茂迪 (6244)-永豐金-台南券商分點個股進出

台股 » 個股 » 茂迪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

茂迪

(6244)

可現股當沖

股價
28.00
漲跌
▼0.15
漲幅
-0.53%
成交量
2,683張
產業
上櫃光電類股
601人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

茂迪 (6244)籌碼相關－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	25	28.70	13	28.57	28.15	12	3,905	0.31%
2024/05/17	6	28.83	13.1	29.01	28.70	-7.1	3,809	-0.19%
2024/05/15	0	0.00	35	26.90	26.80	-35	3,451	-1.01%
2024/05/14	0	0.00	3	26.28	26.50	-3	3,396	-0.09%
2024/05/13	2	26.30	2	26.25	26.15	0	3,401	0.00%
2024/05/10	5	26.64	2	26.30	26.30	3	3,371	0.09%
2024/05/08	0	0.00	1	26.20	26.30	-1	3,274	-0.03%
2024/05/07	6	26.06	0	0.00	26.05	6	3,261	0.18%
2024/05/06	30	26.47	0	0.00	26.35	30	3,248	0.92%
2024/05/03	0	26.35	0	26.60	26.35	0	3,234	0.00%
2024/05/02	2	26.28	0	0.00	26.25	2	3,209	0.06%
2024/04/29	1	26.75	0	0.00	26.75	1	3,171	0.03%
2024/04/26	1	26.70	0	0.00	26.65	1	3,158	0.03%
2024/04/24	2	27.53	0	0.00	27.35	2	3,137	0.06%
2024/04/23	3.1	27.03	0	0.00	26.90	3.1	3,087	0.10%
2024/04/22	0.1	27.75	0	0.00	27.00	0.1	3,057	0.00%
2024/04/19	13.9	28.75	2	29.00	27.60	11.9	3,058	0.39%
2024/04/18	0	28.50	0	29.00	28.55	0	2,712	0.00%
2024/04/17	1	28.80	0	28.80	28.30	1	2,633	0.04%
2024/04/16	0	27.70	0	0.00	27.90	0	2,547	0.00%
2024/04/15	1	28.10	0	0.00	27.90	1	2,549	0.04%
2024/04/12	1	27.60	0	0.00	27.95	1	2,517	0.04%
2024/04/11	0	27.85	0	0.00	27.55	0	2,485	0.00%
2024/04/10	1	28.60	2	28.30	28.15	-1	2,465	-0.04%
2024/04/09	1.1	27.45	1	27.40	27.30	0.1	2,369	0.00%
2024/04/08	0.3	27.00	10	26.90	27.80	-9.7	2,351	-0.41%
2024/04/02	0	0.00	2	27.55	27.55	-2	2,311	-0.09%
2024/04/01	0	27.45	0	0.00	27.55	0	2,314	0.00%
2024/03/28	0	27.60	1	28.25	28.25	-1	2,231	-0.05%
2024/03/27	4	27.06	0	0.00	27.00	4	2,128	0.19%
2024/03/26	0	0.00	1	27.55	27.50	-1	2,131	-0.05%
2024/03/25	0	0.00	6	27.75	27.75	-6	2,244	-0.27%
2024/03/22	9	28.09	19	28.01	28.10	-10	2,246	-0.45%
2024/03/21	15	27.74	23.1	28.06	27.90	-8.1	2,120	-0.38%
2024/03/20	1	25.94	0	0.00	25.95	1	1,951	0.05%
2024/03/19	7	26.34	7	26.00	26.00	0	2,030	0.00%
2024/03/18	1	26.40	0	0.00	26.35	1	2,014	0.05%
2024/03/13	0	0.00	5	26.70	26.20	-5	1,943	-0.26%
2024/03/11	8	26.86	5.1	27.08	26.90	2.9	1,928	0.15%
2024/03/08	2.1	25.90	0	0.00	25.85	2.1	1,913	0.11%
2024/03/07	0	26.90	0	0.00	26.65	0	1,901	0.00%
2024/03/06	0	0.00	0	27.23	27.20	0	1,899	0.00%
2024/03/05	0	26.60	1	27.00	26.80	-1	1,882	-0.05%
2024/03/04	6	27.11	0	27.23	27.00	6	1,870	0.32%
2024/03/01	15	27.32	5	27.70	27.35	10	1,861	0.53%
2024/02/29	2	27.20	3.2	26.84	27.65	-1.2	1,826	-0.07%
2024/02/26	0	0.00	0	26.45	26.40	0	1,781	0.00%
2024/02/23	0	26.03	3	25.92	25.95	-3	1,782	-0.17%
2024/02/22	0	26.20	0	26.57	26.20	0	1,777	0.00%
2024/02/21	0.1	26.50	1.1	26.30	26.50	-1	1,813	-0.06%
2024/02/20	1.1	25.95	0	0.00	25.95	1.1	1,800	0.06%
2024/02/19	0	0.00	0.1	26.45	26.35	-0.1	1,787	0.00%
2024/02/16	0	25.90	2	25.95	25.85	-2	1,792	-0.11%
2024/02/15	1	25.25	0	0.00	25.25	1	1,784	0.06%
2024/02/05	1.2	25.44	0	0.00	25.40	1.2	1,772	0.07%
2024/02/02	0	26.12	10	26.05	26.00	-10	1,768	-0.56%
2024/01/31	0	0.00	0	26.50	26.05	0	1,884	0.00%
2024/01/30	1	26.10	0	0.00	26.10	1	1,897	0.05%
2024/01/29	0	0.00	1	26.15	26.20	-1	1,920	-0.05%
2024/01/26	0.1	26.09	0	0.00	26.15	0.1	1,940	0.00%
2024/01/24	2	26.65	0	0.00	26.60	2	1,974	0.10%
2024/01/22	0	0.00	0	26.40	26.35	0	2,140	0.00%
2024/01/19	2	25.95	3	25.90	25.90	-1	2,161	-0.05%
2024/01/18	0	26.00	2	25.90	25.90	-2	2,169	-0.09%
2024/01/17	0.1	26.21	0	0.00	26.00	0.1	2,196	0.01%
2024/01/16	1.1	26.76	0	0.00	26.70	1.1	2,269	0.05%
2024/01/15	4	27.70	1	27.50	27.60	3	2,351	0.13%
2024/01/12	1	26.55	0	26.68	26.45	1	2,547	0.04%
2024/01/11	0	26.54	0	0.00	26.45	0	2,644	0.00%
2024/01/10	0.1	26.70	0	0.00	26.55	0.1	2,733	0.00%
2024/01/09	1	27.00	0	0.00	26.90	1	2,789	0.04%
2024/01/05	0	0.00	0.1	27.91	27.65	-0.1	2,915	0.00%
2024/01/04	3.1	27.63	0	27.98	27.60	3	2,925	0.10%
2024/01/03	0	27.70	0	0.00	27.75	0	2,969	0.00%
2023/12/29	0	0.00	1	28.30	28.05	-1	3,043	-0.03%
2023/12/28	0	0.00	1	28.25	28.45	-1	3,041	-0.03%
2023/12/27	0	0.00	0	28.33	28.45	0	3,038	0.00%
2023/12/26	0	27.90	0	0.00	28.05	0	3,042	0.00%
2023/12/25	0	28.08	0	0.00	27.90	0	3,064	0.00%
2023/12/22	0	28.40	0	0.00	28.30	0	3,041	0.00%
2023/12/21	1	28.50	2	28.45	28.45	-1	3,022	-0.03%
2023/12/20	4	29.60	7	29.39	28.85	-3	2,991	-0.10%
2023/12/19	1	28.49	34	28.30	28.10	-33	2,852	-1.16%
2023/12/18	34	28.86	0	0.00	28.80	34	2,836	1.20%
2023/12/15	0	0.00	0	28.85	28.70	0	2,832	0.00%
2023/12/14	0	28.10	11	28.52	28.15	-11	2,791	-0.39%
2023/12/12	1	27.80	0	0.00	27.80	1	2,742	0.04%
2023/12/11	1	27.90	40	28.00	27.80	-39	2,748	-1.42%
2023/12/07	0	0.00	10	28.55	28.05	-10	2,768	-0.36%
2023/12/06	0	0.00	0	28.60	28.30	0	2,795	0.00%
2023/12/05	8	28.10	147	28.24	28.45	-139	2,791	-4.98%	大賣/鉅額交易
2023/12/04	2	27.88	2	28.15	27.90	0	2,763	0.00%
2023/11/30	0	0.00	60	28.35	28.15	-60	2,726	-2.20%
2023/11/29	1	28.30	1	28.35	28.15	0	2,736	0.00%
2023/11/28	1	28.40	0	0.00	28.25	1	2,746	0.04%
2023/11/27	0	28.30	0	0.00	28.30	0	2,772	0.00%
2023/11/24	0	0.00	0	28.90	28.85	0	2,761	0.00%
2023/11/15	0	0.00	0	27.93	28.00	0	2,807	0.00%
2023/11/13	0	27.38	0	0.00	27.30	0	2,824	0.00%
2023/11/09	1	27.95	2	27.73	27.60	-1	2,840	-0.04%
2023/11/08	5	29.03	0	0.00	28.70	5	2,802	0.18%
2023/11/07	0	28.80	0	0.00	28.45	0	2,763	0.00%
2023/11/06	0	0.00	0	28.90	28.80	0	2,786	0.00%
2023/11/03	0	0.00	5	28.28	28.15	-5	2,777	-0.18%
2023/11/01	0	0.00	0	27.95	27.30	0	2,786	0.00%
2023/10/31	5	29.07	0	0.00	27.30	5	2,787	0.18%
2023/10/30	15	29.06	0	28.80	28.65	15	2,760	0.54%
2023/10/27	2	27.85	0	0.00	27.90	2	2,671	0.07%
2023/10/26	0	28.39	0	0.00	28.15	0	2,673	0.00%
2023/10/25	0	0.00	1	29.10	29.05	-1	2,679	-0.04%
2023/10/24	9	29.05	10	29.54	29.45	-1	2,667	-0.04%
2023/10/23	2	29.50	9	29.71	29.90	-7	2,589	-0.27%
2023/10/20	1	27.90	0	28.95	29.05	1	2,528	0.04%
2023/10/19	1	28.70	1	28.40	28.45	0	2,366	0.00%
2023/10/18	6	29.47	3	29.50	29.30	3	2,325	0.13%
2023/10/17	2	29.05	0	0.00	29.05	2	2,255	0.09%
2023/10/16	0	0.00	1.1	28.95	28.90	-1.1	2,244	-0.05%
2023/10/12	0	27.50	0	27.50	27.75	0	2,220	0.00%
2023/10/11	0	27.68	0	0.00	27.35	0	2,235	0.00%
2023/10/06	0	0.00	0	28.75	28.75	0	2,232	0.00%
2023/10/05	0	0.00	0.1	28.29	28.65	-0.1	2,271	0.00%
2023/09/28	1	27.15	2	26.85	27.15	-1	2,553	-0.04%
2023/09/22	1	26.55	0	0.00	26.55	1	2,894	0.03%
2023/09/20	2.1	26.50	4	26.46	26.40	-1.9	3,004	-0.06%
2023/09/19	0	27.10	0	0.00	26.85	0	3,043	0.00%
2023/09/15	2	27.58	0	27.80	27.50	2	3,235	0.06%
2023/09/14	1	27.25	0	27.50	27.45	1	3,647	0.03%
2023/09/13	1	27.10	0	0.00	27.05	1	3,737	0.03%
2023/09/11	0.1	27.46	1	27.40	27.40	-0.9	3,933	-0.02%
2023/09/08	1	28.00	0	0.00	28.00	1	3,937	0.03%
2023/09/07	0	28.20	0	0.00	28.25	0	4,007	0.00%
2023/09/06	1	28.25	0	0.00	28.25	1	4,122	0.02%
2023/09/05	0	0.00	10	28.55	28.60	-10	4,165	-0.24%
2023/09/04	0	28.54	1	28.45	28.45	-1	4,249	-0.02%
2023/09/01	0	28.95	0	0.00	29.00	0	4,467	0.00%
2023/08/31	1	29.05	0	29.25	29.35	1	4,552	0.02%
2023/08/29	1	28.60	0	0.00	28.60	1	4,686	0.02%
2023/08/28	0	0.00	0	29.12	28.75	0	4,696	0.00%
2023/08/25	0	0.00	2	28.55	28.55	-2	4,695	-0.04%
2023/08/22	0	0.00	1	28.30	28.00	-1	4,980	-0.02%
2023/08/18	1	28.20	0	0.00	28.15	1	5,062	0.02%
2023/08/16	0	27.75	0	28.30	28.00	0	5,153	0.00%
2023/08/15	0	0.00	0	29.70	28.45	0	5,227	0.00%
2023/08/14	1.1	28.30	0	0.00	28.10	1.1	5,420	0.02%
2023/08/10	0	28.55	1	28.80	28.35	-1	5,522	-0.02%
2023/08/09	12	29.00	2	29.10	28.95	10	5,615	0.18%
2023/08/08	1	29.85	1	29.60	29.05	0	5,679	0.00%
2023/08/07	0	0.00	1	29.25	29.45	-1	5,780	-0.02%
2023/08/02	2	29.60	0	0.00	29.45	2	6,419	0.03%
2023/08/01	2	30.30	0	0.00	29.95	2	6,528	0.03%
2023/07/31	7	30.70	0	30.80	30.05	7	7,170	0.10%
2023/07/28	0	0.00	0	30.70	30.65	0	7,389	0.00%
2023/07/27	6	29.88	1	30.30	30.45	5	7,577	0.07%
2023/07/26	1	29.75	2	29.75	29.75	-1	7,874	-0.01%
2023/07/25	1	30.15	0	30.30	30.25	1	7,980	0.01%
2023/07/24	2.1	29.32	2.1	29.69	29.90	0	8,168	0.00%
2023/07/21	5	30.40	1	30.60	30.30	4	8,300	0.05%
2023/07/19	0.1	31.68	5	31.60	31.25	-4.9	8,722	-0.06%
2023/07/17	1	33.20	8	33.00	33.05	-7	11,062	-0.06%
2023/07/13	1	32.75	0	0.00	32.30	1	12,521	0.01%
2023/07/12	0	32.75	7	33.04	32.75	-7	12,611	-0.06%
2023/07/11	3	33.88	2	33.50	33.45	1	12,674	0.01%
2023/07/10	2	33.85	4	33.74	33.55	-2	12,884	-0.02%
2023/07/07	3	33.70	5	33.75	33.75	-2	13,498	-0.01%
2023/07/06	6	35.07	5	34.91	34.75	1	13,512	0.01%
2023/07/05	4	34.74	5.7	34.89	34.50	-1.7	13,480	-0.01%
2023/07/04	0	0.00	7	34.24	34.00	-7	13,445	-0.05%
2023/07/03	0	0.00	17.2	34.23	34.20	-17.2	13,490	-0.13%
2023/06/30	7	34.19	7.2	34.14	34.10	-0.2	13,564	0.00%
2023/06/29	0	0.00	1.1	33.65	33.95	-1.1	13,763	-0.01%
2023/06/28	7	33.86	6	33.67	33.35	1	13,837	0.01%
2023/06/27	2	33.70	0	0.00	33.25	2	13,985	0.01%
2023/06/26	16	33.80	12	33.74	33.25	4	14,697	0.03%
2023/06/21	2	34.03	4	34.15	34.25	-2	14,890	-0.01%
2023/06/20	19	34.31	18.4	34.67	34.60	0.6	15,218	0.00%
2023/06/19	0.1	32.75	21	32.56	32.80	-20.9	15,091	-0.14%
2023/06/16	14	33.29	6	33.25	33.40	8	15,871	0.05%
2023/06/15	8	32.61	3	32.37	32.50	5	16,934	0.03%
2023/06/14	9	32.63	3	32.57	32.60	6	17,638	0.03%
2023/06/13	11.1	32.55	56.1	32.26	32.35	-44.9	17,951	-0.25%
2023/06/12	1	32.75	95	32.76	32.50	-94	18,348	-0.51%
2023/06/09	3	33.57	0.2	33.73	33.60	2.9	18,647	0.02%
2023/06/08	4	33.86	11	33.74	33.75	-7	18,627	-0.04%
2023/06/07	25.1	33.53	15	33.38	33.20	10.1	18,570	0.05%
2023/06/06	5	34.36	0	0.00	34.30	5	18,397	0.03%
2023/06/05	69	35.34	77	35.35	35.10	-8	18,382	-0.04%
2023/06/02	49	34.64	4	34.55	34.80	45	18,313	0.25%
2023/06/01	2.1	34.29	2	34.95	34.25	0.1	18,296	0.00%
2023/05/31	3	34.78	0	0.00	34.75	3	18,245	0.02%
2023/05/30	3	34.60	2	35.65	34.65	1	18,217	0.01%
2023/05/29	2.2	35.49	8	35.40	35.40	-5.8	18,102	-0.03%
2023/05/26	2	34.22	5	34.33	34.00	-3	17,977	-0.02%
2023/05/25	2	34.60	1	34.55	34.55	1	17,928	0.01%
2023/05/24	3	35.06	7	35.18	34.90	-4	17,889	-0.02%
2023/05/23	0	0.00	5	35.05	34.90	-5	17,855	-0.03%
2023/05/22	10	35.10	4	35.11	35.10	6	17,845	0.03%
2023/05/19	0	34.10	14	35.00	34.10	-14	17,826	-0.08%
2023/05/18	15	34.24	12	34.43	34.65	3	17,750	0.02%
2023/05/17	2	34.98	1	34.85	34.90	1	17,562	0.01%
2023/05/16	2	34.90	1	35.10	35.00	1	17,505	0.01%
2023/05/15	0	0.00	0	34.80	34.60	0	17,437	0.00%
2023/05/12	4	34.18	2	34.30	34.10	2	17,348	0.01%
2023/05/11	2.1	33.93	0	0.00	33.80	2.1	17,294	0.01%
2023/05/10	4	34.18	4	34.35	34.35	0	17,229	0.00%
2023/05/09	101.1	35.38	35.5	35.24	34.50	65.6	17,048	0.38%	大買/
2023/05/08	28	38.33	9.1	38.20	38.30	18.9	16,604	0.11%
2023/05/05	339	39.40	55	40.39	38.50	284	16,567	1.71%	大買/鉅額交易
2023/05/04	29	39.12	50	39.30	39.70	-21	16,043	-0.13%
2023/05/03	4.1	39.55	4.1	39.39	39.70	0.1	15,936	0.00%
2023/05/02	45.2	38.71	81.1	39.49	39.30	-35.9	15,785	-0.23%
2023/04/28	37	37.90	6	38.00	37.75	31	15,503	0.20%
2023/04/27	35	37.66	0	0.00	37.55	35	15,413	0.23%
2023/04/26	50	37.58	100	38.72	38.75	-50	15,186	-0.33%
2023/04/25	80.1	38.66	16	37.97	37.75	64.1	14,976	0.43%
2023/04/24	34.3	38.68	33	38.97	39.10	1.3	14,726	0.01%
2023/04/21	91.2	40.20	62	39.80	38.55	29.2	14,513	0.20%
2023/04/20	95.4	41.62	106	41.16	40.00	-10.6	13,345	-0.08%	大賣/
2023/04/19	35.1	40.34	150.6	41.08	41.40	-115.5	12,094	-0.95%	大賣/鉅額交易
2023/04/18	58	37.73	70.1	37.92	37.65	-12.1	11,245	-0.11%
2023/04/17	4	36.83	2	36.78	36.65	2	10,662	0.02%
2023/04/14	12	36.73	2.5	37.15	36.70	9.5	10,675	0.09%
2023/04/13	15	37.33	31.1	37.55	36.85	-16.1	10,604	-0.15%
2023/04/12	26	37.88	28.9	38.06	38.00	-2.9	10,387	-0.03%
2023/04/11	6.2	36.91	31	36.81	36.45	-24.8	9,806	-0.25%
2023/04/10	3	36.44	5	36.77	36.65	-2	9,750	-0.02%
2023/04/07	2	36.30	6	36.94	36.45	-4	9,726	-0.04%
2023/04/06	4	36.55	2	36.70	36.40	2	9,689	0.02%
2023/03/31	4	35.88	12	36.04	36.65	-8	9,633	-0.08%
2023/03/30	26.1	36.83	8	36.59	36.30	18.1	9,552	0.19%
2023/03/29	8	36.00	20	35.90	36.20	-12	9,305	-0.13%
2023/03/28	6	35.90	5	35.67	35.75	1	9,264	0.01%
2023/03/27	59.1	37.72	19.2	37.59	36.45	39.9	9,109	0.44%
2023/03/24	7.9	35.78	31.1	35.83	36.15	-23.2	8,632	-0.27%
2023/03/23	12.1	36.55	26.1	36.54	36.30	-14	8,497	-0.17%
2023/03/22	2.1	35.98	4	36.53	36.25	-1.9	8,257	-0.02%
2023/03/21	94.1	36.54	100.3	36.32	36.50	-6.2	8,187	-0.08%
2023/03/20	104.3	34.89	75.4	34.78	35.80	29	8,002	0.36%	大買/
2023/03/17	31	33.28	51.6	33.41	33.90	-20.6	7,013	-0.29%
2023/03/16	13	31.50	15	31.48	30.85	-2	6,466	-0.03%
2023/03/15	19.1	31.73	24.4	31.72	31.95	-5.3	6,122	-0.09%
2023/03/14	27	30.16	18.2	30.60	30.00	8.8	5,647	0.16%
2023/03/13	0	0.00	2	29.20	29.20	-2	5,236	-0.04%
2023/03/10	1	29.45	2	29.45	29.15	-1	5,226	-0.02%
2023/03/09	6	30.16	9	29.84	29.35	-3	5,209	-0.06%
2023/03/08	11	29.75	15.1	29.85	29.85	-4.1	5,152	-0.08%
2023/03/07	3	29.38	3	29.37	29.30	0	5,071	0.00%
2023/03/06	0	29.20	5.1	29.21	29.35	-5.1	5,033	-0.10%
2023/02/23	1	28.50	0	0.00	28.60	1	4,979	0.02%
2023/02/22	2	28.53	0	0.00	28.40	2	4,968	0.04%
2023/02/20	0	28.95	1	28.90	28.95	-1	4,946	-0.02%
2023/02/17	4	29.25	1	29.50	29.15	3	4,944	0.06%
2023/02/16	3	28.85	3	29.07	28.90	0	4,878	0.00%
2023/02/15	3	28.58	0	0.00	28.45	3	4,888	0.06%
2023/02/14	0	0.00	2.7	28.57	28.55	-2.7	4,875	-0.06%
2023/02/10	0	28.50	0	0.00	28.50	0	4,872	0.00%
2023/02/09	1.1	28.80	0	0.00	28.75	1.1	4,853	0.02%
2023/02/08	5	29.35	10	29.16	29.00	-5	4,838	-0.10%
2023/02/07	5	29.57	4	29.59	29.50	1	4,774	0.02%
2023/02/06	1	29.45	3	29.43	29.50	-2	4,755	-0.04%
2023/02/03	2	29.83	10	29.92	29.95	-8	4,725	-0.17%
2023/02/02	8	29.67	10	29.68	29.45	-2	4,613	-0.04%
2023/02/01	9	29.26	7	29.56	29.20	2	4,482	0.04%
2023/01/31	8	29.10	5	28.90	29.00	3	4,343	0.07%
2023/01/30	2	28.50	2	28.77	28.65	0	4,268	0.00%
2023/01/17	1	27.65	0	0.00	28.40	1	4,237	0.02%
2023/01/13	0	0.00	4	27.60	27.70	-4	4,314	-0.09%
2023/01/12	0.1	27.74	5	27.73	27.70	-4.9	4,376	-0.11%
2023/01/11	1.1	28.53	0	0.00	28.25	1.1	4,366	0.02%
2023/01/10	1	28.30	2	28.60	28.35	-1	4,376	-0.02%
2023/01/09	0	0.00	1	28.70	28.70	-1	4,382	-0.02%
2023/01/06	6	28.30	1	28.35	28.30	5	4,386	0.11%
2023/01/05	2	28.78	0	0.00	28.45	2	4,393	0.05%
2023/01/04	8	29.36	7	29.09	29.50	1	4,308	0.02%
2023/01/03	4	28.35	1	28.60	28.50	3	4,166	0.07%
2022/12/30	12	28.24	13	28.13	28.50	-1	4,112	-0.02%
2022/12/29	0	0.00	1	28.20	28.35	-1	4,094	-0.02%
2022/12/28	10	28.94	7	28.90	29.00	3	4,035	0.07%
2022/12/27	63	28.91	60	29.11	28.80	3	3,958	0.08%
2022/12/26	6	28.74	7	28.64	28.70	-1	3,876	-0.03%
2022/12/23	1	27.90	1	27.91	28.35	0	3,780	0.00%
2022/12/22	6	28.24	0	28.15	28.35	6	3,752	0.16%
2022/12/21	2	27.45	5	27.40	27.40	-3	3,735	-0.08%
2022/12/20	2	27.80	0	0.00	27.25	2	3,726	0.05%
2022/12/19	0	0.00	16	28.50	28.00	-16	3,681	-0.43%
2022/12/16	18	30.02	1	30.55	28.95	17	3,607	0.47%
2022/12/15	1	30.35	3	30.18	30.60	-2	3,320	-0.06%
2022/12/14	56	30.04	58.1	30.00	30.05	-2.1	3,180	-0.07%
2022/12/13	8.1	29.75	17	29.50	29.10	-8.9	2,984	-0.30%
2022/12/12	23	30.63	20	30.64	30.70	3	2,828	0.11%
2022/12/09	1	29.25	9.2	29.84	30.00	-8.2	2,264	-0.36%
2022/12/08	12	27.06	23	27.35	27.30	-11	2,063	-0.53%
2022/12/07	2	25.40	0.1	25.50	25.10	1.9	1,868	0.10%
2022/12/02	0	0.00	0	26.60	26.30	0	1,961	0.00%
2022/11/30	1	25.80	0	0.00	25.85	1	1,995	0.05%
2022/11/29	0	0.00	1	25.75	25.75	-1	2,037	-0.05%
2022/11/25	2	25.20	1	25.35	25.15	1	2,150	0.05%
2022/11/24	1	25.25	0	0.00	25.25	1	2,313	0.04%
2022/11/23	1.1	25.48	1	25.25	25.20	0.1	2,451	0.00%
2022/11/22	0	0.00	0	25.65	25.50	0	2,486	0.00%
2022/11/21	0	0.00	0	26.10	26.10	0	2,479	0.00%
2022/11/17	0	0.00	1	26.00	26.00	-1	2,473	-0.04%
2022/11/16	0	0.00	1	26.00	26.00	-1	2,478	-0.04%
2022/11/11	0	0.00	1	25.15	25.15	-1	2,516	-0.04%
2022/11/10	0	0.00	5	24.80	24.55	-5	2,493	-0.20%
2022/11/01	0.1	24.40	1	24.30	24.10	-1	2,708	-0.04%
2022/10/31	0	0.00	1	23.95	23.65	-1	2,707	-0.04%
2022/10/26	2	23.53	0	0.00	23.40	2	2,752	0.07%
2022/10/25	0	0.00	5	24.20	23.60	-5	2,781	-0.18%
2022/10/24	5	25.05	0	0.00	24.35	5	2,809	0.18%
2022/10/20	2	24.70	2	24.55	24.25	0	2,715	0.00%
2022/10/18	1	23.70	1.1	23.92	24.15	-0.1	2,635	0.00%
2022/10/17	1	23.05	5	23.05	23.50	-4	2,621	-0.15%
2022/10/13	0.1	23.95	11	24.32	23.75	-11	2,580	-0.42%
2022/10/12	0	25.95	0	0.00	25.65	0	2,575	0.00%
2022/10/11	0	26.20	0	0.00	25.95	0	2,581	0.00%
2022/10/07	0	0.00	0.2	27.05	27.00	-0.2	2,596	-0.01%
2022/10/05	1	26.95	1	26.85	26.70	0	2,608	0.00%
2022/10/04	1	26.75	0	0.00	26.70	1	2,615	0.04%
2022/10/03	0	0.00	1.7	26.80	26.45	-1.7	2,634	-0.06%
2022/09/29	1	25.80	0	0.00	25.70	1	2,668	0.04%
2022/09/28	1.1	26.09	0.5	26.65	25.65	0.6	2,703	0.02%
2022/09/27	0.1	26.60	0	0.00	26.90	0.1	2,777	0.00%
2022/09/26	1.1	27.01	0	0.00	26.40	1.1	2,789	0.04%
2022/09/23	1.1	27.70	0.3	28.25	27.65	0.8	2,790	0.03%
2022/09/21	0	0.00	1	28.20	28.05	-1	2,840	-0.04%
2022/09/20	5	28.53	1	28.30	28.20	4	2,887	0.14%
2022/09/19	1	28.80	1	28.85	28.30	0	3,006	0.00%
2022/09/16	0	0.00	2.1	29.48	29.50	-2.1	2,994	-0.07%
2022/09/15	0	0.00	1	28.50	28.20	-1	2,967	-0.03%
2022/09/14	1	28.20	1	28.15	28.20	0	3,122	0.00%
2022/09/13	0	0.00	2	28.18	28.25	-2	3,099	-0.06%
2022/09/12	0	0.00	0.1	28.00	28.00	-0.1	3,090	0.00%
2022/09/07	0	0.00	2	27.08	26.55	-2	3,023	-0.07%
2022/09/06	3.1	27.41	0	0.00	27.05	3.1	2,997	0.10%
2022/09/05	1.1	27.90	4	27.98	27.90	-3	2,965	-0.10%
2022/09/02	1	28.80	0	0.00	28.60	1	2,917	0.03%
2022/09/01	15	28.68	17.1	28.98	28.85	-2.1	2,875	-0.07%
2022/08/31	3.1	28.42	21	28.51	28.50	-18	2,800	-0.64%
2022/08/30	5	29.44	1	30.10	29.00	4	2,641	0.15%
2022/08/29	1	28.70	0.1	30.40	28.60	0.9	2,515	0.04%
2022/08/26	1	28.60	2	28.90	29.00	-1	2,509	-0.04%
2022/08/24	1	28.30	0	0.00	28.25	1	2,490	0.04%
2022/08/23	0	0.00	1	28.60	28.55	-1	2,479	-0.04%
2022/08/19	1	29.00	0	0.00	28.95	1	2,414	0.04%
2022/08/17	0	0.00	2	28.60	28.50	-2	2,376	-0.08%
2022/08/16	3	28.78	4	28.55	28.45	-1	2,372	-0.04%
2022/08/15	2	28.50	3	28.67	28.80	-1	2,341	-0.04%
2022/08/12	2.1	28.50	0	0.00	28.30	2.1	2,296	0.09%
2022/08/11	0.1	28.40	0	0.00	28.50	0.1	2,291	0.00%
2022/08/10	3	28.60	0	0.00	28.30	3	2,286	0.13%
2022/08/09	0	0.00	5	28.74	28.65	-5	2,303	-0.22%
2022/08/08	4	28.65	1	28.60	28.80	3	2,247	0.13%
2022/08/05	0	0.00	1	28.15	28.15	-1	2,218	-0.05%
2022/08/04	2.1	27.62	0	0.00	27.95	2.1	2,225	0.09%
2022/08/03	0.1	28.00	0	0.00	28.10	0.1	2,227	0.00%
2022/08/02	0	28.35	0	0.00	28.40	0	2,229	0.00%
2022/08/01	1	29.60	0	0.00	29.40	1	2,232	0.05%
2022/07/29	0	0.00	0	29.60	29.80	0	2,207	0.00%
2022/07/28	1	27.90	1	27.90	27.80	0	2,167	0.00%
2022/07/26	2.1	27.89	0	0.00	27.45	2.1	2,148	0.10%
2022/07/25	0	0.00	2	28.20	28.00	-2	2,151	-0.09%
2022/07/21	0	28.20	0	0.00	28.25	0	2,186	0.00%
2022/07/20	1	28.10	1	28.40	28.05	0	2,214	0.00%
2022/07/19	0	0.00	1	28.15	28.15	-1	2,266	-0.04%
2022/07/18	3.1	28.06	1	27.95	27.75	2.1	2,398	0.09%
2022/07/15	1	28.10	1	27.90	27.80	0	2,431	0.00%
2022/07/14	0.1	27.90	0	0.00	28.10	0.1	2,469	0.00%
2022/07/12	1	28.70	0	0.00	28.10	1	2,687	0.04%
2022/07/11	1.1	29.59	0	0.00	29.80	1.1	2,723	0.04%
2022/07/08	1.2	30.41	5	30.35	29.65	-3.9	2,708	-0.14%
2022/07/07	0	0.00	10	30.40	30.45	-10	2,694	-0.37%
2022/07/05	10	31.05	0.1	30.70	31.00	10	2,850	0.35%
2022/07/04	2	29.00	0	0.00	29.00	2	2,832	0.07%
2022/07/01	0.1	28.75	0	0.00	28.10	0.1	2,849	0.00%
2022/06/30	5	30.30	0	0.00	29.90	5	2,888	0.17%
2022/06/29	1	30.80	1	30.35	30.60	0	2,876	0.00%
2022/06/28	2	30.35	12	30.58	30.50	-10	2,872	-0.35%
2022/06/27	1	31.55	3.5	31.41	30.80	-2.5	2,861	-0.09%
2022/06/24	5	30.90	5.5	30.72	30.85	-0.5	2,746	-0.02%
2022/06/23	1	30.20	0	0.00	29.30	1	2,683	0.04%
2022/06/22	5	30.15	7	30.21	29.80	-2	2,606	-0.08%
2022/06/20	0.5	28.59	0	0.00	27.35	0.5	2,489	0.02%
2022/06/17	0	0.00	1	27.40	29.70	-1	2,539	-0.04%
2022/06/16	1	27.60	0	0.00	27.20	1	2,633	0.04%
2022/06/15	2	27.55	0	0.00	27.60	2	2,762	0.07%
2022/06/14	0.1	27.50	0	0.00	27.60	0.1	3,003	0.00%
2022/06/10	0	0.00	1	29.25	29.20	-1	3,409	-0.03%
2022/06/07	0	0.00	1	29.40	29.70	-1	3,623	-0.03%
2022/06/06	22	30.49	22	30.07	30.05	0	3,790	0.00%
2022/05/31	3	29.35	0	0.00	29.50	3	3,946	0.08%
2022/05/26	0	0.00	5	29.00	28.90	-5	4,231	-0.12%
2022/05/24	2	28.90	6	29.25	29.10	-4	4,333	-0.09%
2022/05/23	2	28.90	0	0.00	29.35	2	4,338	0.05%
2022/05/20	0	0.00	0	28.85	28.85	0	4,349	0.00%
2022/05/18	3	28.60	0	0.00	28.50	3	4,380	0.07%
2022/05/17	3	28.68	3	28.60	28.35	0	4,392	0.00%
2022/05/16	0	27.35	0	0.00	27.35	0	4,369	0.00%
2022/05/12	0.2	27.65	0.1	27.90	27.15	0.1	4,366	0.00%
2022/05/10	1	28.05	0	0.00	28.45	1	4,352	0.02%
2022/05/09	0	29.30	5	29.33	28.80	-5	4,350	-0.11%
2022/05/06	1	30.20	30	30.30	30.20	-29	4,352	-0.67%
2022/05/03	4	30.75	1	30.30	30.35	3	4,389	0.07%
2022/04/29	0	0.00	1	31.20	30.80	-1	4,415	-0.02%
2022/04/28	2	31.23	1	30.70	30.80	1	4,431	0.02%
2022/04/27	2	31.15	1	31.60	30.70	1	4,445	0.02%
2022/04/26	0	0.00	1	33.45	32.80	-1	4,408	-0.02%
2022/04/21	1	34.30	2	34.63	33.70	-1	4,262	-0.02%
2022/04/20	0	0.00	3	34.60	34.40	-3	4,270	-0.07%
2022/04/19	36	34.77	42	34.26	34.25	-6	4,261	-0.14%
2022/04/18	3	34.27	17	34.39	34.75	-14	4,262	-0.33%
2022/04/15	4	33.29	5	33.51	33.40	-1	4,202	-0.02%
2022/04/14	0	0.00	0.1	32.71	32.65	-0.1	4,210	0.00%
2022/04/13	0	0.00	1	32.80	32.50	-1	4,274	-0.02%
2022/04/12	4	32.54	0	0.00	32.50	4	4,366	0.09%
2022/04/11	3	34.45	1	34.00	33.60	2	4,343	0.05%
2022/04/08	3	34.43	60	34.50	34.15	-57	4,218	-1.35%
2022/04/07	8	34.05	0	0.00	33.00	8	4,205	0.19%
2022/04/06	15.1	34.31	25	34.30	34.40	-9.9	4,239	-0.23%
2022/04/01	0.2	33.30	1	33.35	33.35	-0.8	4,235	-0.02%
2022/03/31	10	33.65	0	0.00	33.30	10	4,253	0.24%
2022/03/30	2	34.00	0	0.00	33.20	2	4,312	0.05%
2022/03/29	6	33.20	0	0.00	33.20	6	4,340	0.14%
2022/03/25	6	33.40	1	33.50	33.20	5	4,460	0.11%
2022/03/24	0	0.00	2	34.23	33.90	-2	4,814	-0.04%
2022/03/23	8	34.08	1	34.00	33.95	7	5,000	0.14%
2022/03/22	8	34.59	3	34.92	34.15	5	5,151	0.10%
2022/03/21	0	0.00	8	35.18	34.50	-8	5,298	-0.15%
2022/03/18	5	34.14	5	34.17	34.95	0	5,705	0.00%
2022/03/17	77	34.36	55.4	34.01	34.15	21.6	6,133	0.35%
2022/03/16	15	34.03	24.6	34.58	34.60	-9.6	6,484	-0.15%
2022/03/15	11	33.18	4	33.40	32.05	7	6,524	0.11%
2022/03/14	4	33.23	0	0.00	33.10	4	6,552	0.06%
2022/03/11	4	33.00	5	32.98	33.50	-1	6,626	-0.02%
2022/03/10	22	33.30	6.7	33.12	33.40	15.3	6,798	0.22%
2022/03/09	4	33.33	6	33.08	33.30	-2	7,023	-0.03%
2022/03/08	0	0.00	16	31.65	31.60	-16	6,930	-0.23%
2022/03/07	1.5	31.67	1	31.80	31.50	0.5	6,970	0.01%
2022/03/04	3	33.50	6	33.36	32.70	-3	7,165	-0.04%
2022/03/03	11	33.28	5	33.52	33.45	6	7,322	0.08%
2022/03/02	1	32.05	0	32.60	32.50	1	7,421	0.01%
2022/03/01	1	31.80	0.1	31.90	31.80	1	7,699	0.01%
2022/02/24	3.1	30.16	0	0.00	30.00	3.1	8,609	0.04%
2022/02/23	1	30.70	1	31.00	30.85	0	8,632	0.00%
2022/02/22	0.4	30.60	1	30.50	30.55	-0.6	8,660	-0.01%
2022/02/21	4.2	31.15	3	30.78	31.35	1.2	8,707	0.01%
2022/02/18	0.1	30.85	0	0.00	31.10	0.1	8,723	0.00%
2022/02/17	0	0.00	6	31.25	31.25	-6	8,766	-0.07%
2022/02/16	0	0.00	1	31.70	31.40	-1	8,817	-0.01%
2022/02/14	4	31.44	0	0.00	31.00	4	8,987	0.04%
2022/02/10	3	32.50	3	32.75	32.60	0	9,187	0.00%
2022/02/09	3	32.60	3	32.70	32.80	0	9,257	0.00%
2022/02/08	4	32.20	10	32.20	32.50	-6	9,355	-0.06%
2022/01/26	10	30.05	0	0.00	31.00	10	9,591	0.10%
2022/01/24	1	30.20	2	30.60	30.35	-1	10,382	-0.01%
2022/01/21	21	31.39	1.9	31.90	31.30	19.1	10,446	0.18%
2022/01/20	15	32.35	12	32.48	32.25	3	10,595	0.03%
2022/01/19	2	32.20	1	32.20	32.00	1	10,649	0.01%
2022/01/18	1	32.65	0	0.00	32.35	1	10,669	0.01%
2022/01/17	2	32.13	0.1	32.60	32.55	2	10,683	0.02%
2022/01/14	2.1	32.51	6	32.27	32.05	-3.9	10,703	-0.04%
2022/01/13	1	33.00	0	0.00	32.85	1	10,675	0.01%
2022/01/12	4.1	33.85	2	33.60	33.55	2.1	10,649	0.02%
2022/01/11	5.1	34.58	1	34.65	34.35	4.1	10,691	0.04%
2022/01/10	5	34.37	1	34.30	34.20	4	10,627	0.04%
2022/01/07	10.1	34.60	4	34.10	34.10	6.1	10,624	0.06%
2022/01/06	17	35.19	0	0.00	34.65	17	10,730	0.16%
2022/01/05	37	36.41	6	36.88	36.00	31	10,825	0.29%
2022/01/04	8	36.08	2	35.83	36.05	6	10,811	0.06%
2022/01/03	6	35.92	0	0.00	35.90	6	10,807	0.06%
2021/12/30	2	36.28	3	36.45	36.20	-1	10,805	-0.01%
2021/12/29	4.3	36.03	5	36.13	36.35	-0.7	10,774	-0.01%
2021/12/28	7	35.66	2	35.63	35.50	5	10,747	0.05%
2021/12/27	0.2	36.40	7	36.31	36.30	-6.8	10,868	-0.06%
2021/12/24	23	36.20	3	36.07	36.00	20	11,243	0.18%
2021/12/23	10.2	37.01	8.3	36.76	36.70	1.9	11,211	0.02%
2021/12/22	22	36.96	6	37.27	37.05	16	11,192	0.14%
2021/12/21	4	37.04	1	37.00	37.00	3	11,165	0.03%
2021/12/20	28	37.54	14	37.74	37.05	14	11,091	0.13%
2021/12/17	13.9	36.93	3	37.37	36.35	10.9	10,711	0.10%
2021/12/16	12.1	37.06	17.4	37.23	37.45	-5.3	10,512	-0.05%
2021/12/15	10	36.54	9	36.71	36.55	1	10,342	0.01%
2021/12/14	19.3	38.31	33	38.48	36.55	-13.8	10,140	-0.14%
2021/12/13	59	38.33	24	37.97	37.70	35	9,629	0.36%
2021/12/10	15	37.51	47.1	37.14	37.60	-32.1	9,073	-0.35%
2021/12/09	38	36.13	48	36.39	35.80	-10	8,484	-0.12%
2021/12/08	4	35.29	14	34.73	35.45	-10	8,186	-0.12%
2021/12/07	8	34.85	14	34.72	34.35	-6	8,052	-0.07%
2021/12/06	58	35.13	23	35.07	34.65	35	7,958	0.44%
2021/12/03	46	35.05	37	35.04	34.05	9	7,745	0.12%
2021/12/02	6	33.25	3	32.93	33.30	3	7,387	0.04%
2021/12/01	5	33.70	5	33.42	33.40	0	7,321	0.00%
2021/11/30	21	33.90	3	34.72	33.00	18	7,240	0.25%
2021/11/29	15.1	33.95	3	34.50	34.20	12.1	7,019	0.17%
2021/11/26	27.1	36.36	39	36.05	35.55	-12	6,815	-0.18%
2021/11/25	59.1	36.29	24	35.98	36.30	35.1	6,566	0.53%
2021/11/24	15	36.25	60.7	36.25	37.05	-45.7	6,342	-0.72%
2021/11/23	16.2	34.63	16.3	35.39	34.35	-0.1	5,772	0.00%
2021/11/22	0.4	34.00	6.1	33.52	34.10	-5.7	5,455	-0.10%
2021/11/19	0.2	32.40	0	0.00	32.30	0.2	5,384	0.00%
2021/11/18	2.1	32.31	4	32.50	33.10	-2	5,356	-0.04%
2021/11/17	0	0.00	1	33.40	33.00	-1	5,295	-0.02%
2021/11/16	2.1	33.00	8.1	33.20	32.65	-6	5,292	-0.11%
2021/11/15	8	32.53	2.1	32.94	32.95	6	5,266	0.11%
2021/11/12	2.1	31.57	6	31.52	31.75	-3.9	5,213	-0.08%
2021/11/11	6.1	34.29	0	0.00	33.00	6.1	5,117	0.12%
2021/11/10	1	34.34	6	33.96	33.85	-5	5,084	-0.10%
2021/11/09	7	34.20	6.3	34.18	34.50	0.8	5,036	0.01%
2021/11/08	5	34.20	1	34.35	33.80	4	4,891	0.08%
2021/11/05	3.1	34.03	3	33.80	33.95	0.1	4,849	0.00%
2021/11/04	11	34.63	16.2	34.17	34.30	-5.2	4,796	-0.11%
2021/11/03	2.2	32.49	0.3	32.40	32.40	1.9	4,609	0.04%
2021/11/02	3.2	32.88	6.8	32.96	32.95	-3.7	4,587	-0.08%
2021/11/01	5.1	34.05	11.1	34.91	32.85	-6	4,443	-0.14%
2021/10/29	3	31.68	2	31.60	32.10	1	3,932	0.03%
2021/10/28	7.7	32.15	3.2	31.81	32.10	4.5	3,851	0.12%
2021/10/27	1.2	30.51	7	30.96	31.10	-5.9	3,697	-0.16%
2021/10/26	3	30.20	4.2	29.73	30.45	-1.2	3,648	-0.03%
2021/10/25	0.4	30.36	0	0.00	30.20	0.4	3,632	0.01%
2021/10/22	0	0.00	2	30.00	29.95	-2	3,664	-0.05%
2021/10/21	11	30.20	14	30.12	29.90	-3	3,714	-0.08%
2021/10/20	4	30.66	0	0.00	30.60	4	3,817	0.10%
2021/10/19	2	31.08	0	0.00	30.95	2	3,815	0.05%
2021/10/18	10	30.80	1	31.00	30.60	9	3,767	0.24%
2021/10/15	0	0.00	2	30.70	30.55	-2	3,838	-0.05%
2021/10/14	0	0.00	10	30.56	30.70	-10	3,934	-0.25%
2021/10/13	2	29.80	11	30.35	30.40	-9	4,192	-0.21%
2021/10/08	0	0.00	5	29.00	28.65	-5	4,179	-0.12%
2021/10/07	3	28.90	0	0.00	28.55	3	4,166	0.07%
2021/10/06	3	28.80	1	28.70	28.40	2	4,236	0.05%
2021/10/05	2	28.55	0	0.00	28.70	2	4,439	0.05%
2021/10/04	14	31.00	13	30.06	29.35	1	4,474	0.02%
2021/10/01	34	31.27	35	31.38	30.45	-1	4,314	-0.02%
2021/09/30	9	29.18	9	29.74	29.60	0	3,959	0.00%
2021/09/29	30	29.17	33	28.79	28.70	-3	3,933	-0.08%
2021/09/28	5.1	28.91	1	28.95	28.80	4.1	3,956	0.10%
2021/09/27	1	28.40	0	0.00	28.10	1	4,009	0.02%
2021/09/22	2	28.28	1	28.50	28.60	1	4,864	0.02%
2021/09/17	0	0.00	3	29.52	29.00	-3	4,873	-0.06%
2021/09/16	1	29.05	0	0.00	29.30	1	4,923	0.02%
2021/09/15	0.3	29.20	0	0.00	29.00	0.3	4,955	0.01%
2021/09/14	0.3	29.25	0	0.00	29.00	0.3	5,099	0.01%
2021/09/13	3	29.70	10	30.00	29.40	-7	5,138	-0.14%
2021/09/08	0	0.00	0.1	28.40	28.30	-0.1	5,272	0.00%
2021/09/06	1	29.80	0	0.00	29.25	1	5,828	0.02%
2021/09/01	1	30.50	0	0.00	30.30	1	5,995	0.02%
2021/08/30	1	30.50	2	31.05	30.25	-1	5,997	-0.02%
2021/08/27	5	29.93	3	29.38	29.20	2	5,910	0.03%
2021/08/26	15	28.90	16	28.76	28.90	-1	5,844	-0.02%
2021/08/25	0.1	29.10	0	0.00	28.80	0.1	5,885	0.00%
2021/08/24	2	28.43	1	28.60	28.35	1	5,933	0.02%
2021/08/20	2.1	28.75	2	28.98	28.50	0.1	5,996	0.00%
2021/08/19	4	28.63	4	28.35	28.00	0	5,996	0.00%
2021/08/18	1	28.45	0	28.40	28.60	1	5,976	0.02%
2021/08/16	0.2	29.00	0	0.00	28.25	0.2	6,066	0.00%
2021/08/12	2	30.10	0	0.00	30.10	2	6,183	0.03%
2021/08/11	7	30.54	1	30.66	30.10	6	6,278	0.10%
2021/08/10	2	31.03	1	31.60	31.05	1	6,316	0.02%
2021/08/09	0.1	32.77	1	32.60	32.20	-0.9	6,342	-0.01%
2021/08/06	12.3	33.16	0	0.00	32.85	12.3	6,457	0.19%
2021/08/05	0.1	33.55	3	33.77	33.60	-2.9	6,500	-0.04%
2021/08/04	1.3	33.87	12	34.18	33.90	-10.7	6,624	-0.16%
2021/08/03	2	32.95	0	0.00	32.95	2	6,602	0.03%
2021/08/02	2	32.63	1	33.00	33.10	1	6,638	0.02%
2021/07/30	1	32.20	0	0.00	32.15	1	6,680	0.01%
2021/07/29	0	0.00	2	32.80	32.60	-2	6,801	-0.03%
2021/07/28	7	32.14	1	32.30	32.20	6	6,828	0.09%
2021/07/27	5	33.73	1	34.60	33.25	4	6,907	0.06%
2021/07/26	3	34.45	11	34.17	34.20	-8	6,964	-0.11%
2021/07/23	0	0.00	11	33.35	33.30	-11	6,903	-0.16%
2021/07/22	11	33.52	3	33.45	33.55	8	6,941	0.12%
2021/07/21	0	0.00	8	34.96	33.60	-8	6,958	-0.11%
2021/07/20	21	34.27	13	34.33	34.35	8	6,908	0.12%
2021/07/19	19.1	34.90	18.6	34.71	35.05	0.5	6,827	0.01%
2021/07/16	5	34.07	14.1	34.55	33.35	-9.1	6,559	-0.14%
2021/07/15	0	0.00	1	33.70	33.80	-1	6,535	-0.02%
2021/07/14	3	33.10	3	33.33	33.00	0	6,597	0.00%
2021/07/13	10	34.32	1	34.40	33.60	9	6,669	0.13%
2021/07/12	13	34.21	24.1	34.27	34.65	-11.1	6,725	-0.17%
2021/07/09	1	33.50	0.1	33.05	33.00	1	6,636	0.01%
2021/07/08	0.1	32.40	0	0.00	32.40	0.1	6,993	0.00%
2021/07/07	0.1	32.45	2	32.80	32.35	-2	7,914	-0.02%
2021/07/06	3.1	33.19	3	32.90	32.95	0.1	7,967	0.00%
2021/07/05	6	33.62	5.1	33.28	33.40	1	8,107	0.01%
2021/07/02	13.1	33.61	1	33.05	32.55	12.1	8,243	0.15%
2021/07/01	17.2	33.69	1	34.15	33.40	16.2	8,362	0.19%
2021/06/30	14	34.45	40.1	35.06	34.85	-26	8,285	-0.31%
2021/06/29	3	31.98	0	0.00	32.20	3	7,741	0.04%
2021/06/25	2	32.30	5.1	32.40	32.00	-3.1	7,954	-0.04%
2021/06/24	0	31.55	2	31.80	32.00	-2	8,290	-0.02%
2021/06/23	5	32.07	5.1	32.56	31.50	-0.1	8,554	0.00%
2021/06/22	6.4	31.09	1	31.80	30.60	5.4	8,677	0.06%
2021/06/21	1.1	31.36	1	32.00	31.20	0.1	8,827	0.00%
2021/06/18	1	31.50	6	31.64	32.40	-5	9,178	-0.05%
2021/06/17	5	32.34	3	32.40	32.40	2	9,929	0.02%
2021/06/16	15.1	33.41	6.1	33.92	32.60	9.1	10,226	0.09%
2021/06/15	1	31.90	0	0.00	31.55	1	10,086	0.01%
2021/06/10	5	32.42	1	31.40	32.05	4	10,378	0.04%
2021/06/09	0	0.00	4	30.54	30.30	-4	10,742	-0.04%
2021/06/08	2	30.73	0	0.00	30.10	2	11,384	0.02%
2021/06/07	2	30.10	10	30.00	29.85	-8	12,174	-0.07%
2021/06/04	1	30.50	1	30.40	30.35	0	12,473	0.00%
2021/06/03	0	31.15	0	0.00	31.15	0	12,504	0.00%
2021/06/02	1	31.20	0	0.00	31.25	1	12,527	0.01%
2021/06/01	0	0.00	1.1	31.47	32.15	-1.1	12,512	-0.01%
2021/05/28	0	0.00	1	31.20	31.05	-1	12,523	-0.01%
2021/05/26	2	30.60	0	0.00	30.55	2	12,544	0.02%
2021/05/25	3	31.00	1	30.50	30.50	2	12,578	0.02%
2021/05/24	1	30.40	1	30.15	30.15	0	12,699	0.00%
2021/05/21	0	29.85	0	0.00	29.60	0	12,697	0.00%
2021/05/19	0.4	31.30	0	0.00	31.20	0.4	12,724	0.00%
2021/05/18	0	0.00	2	29.53	29.60	-2	12,658	-0.02%
2021/05/17	2	27.05	0	0.00	26.95	2	12,628	0.02%
2021/05/14	11.1	30.40	3	30.22	29.90	8	12,570	0.06%
2021/05/13	16	27.00	21	29.26	28.65	-5	12,473	-0.04%
2021/05/12	6	29.66	1	28.75	28.80	5	12,536	0.04%
2021/05/11	1	32.15	0	0.00	31.85	1	12,411	0.01%
2021/05/10	0	0.00	1	35.60	35.30	-1	12,408	-0.01%
2021/05/07	0	0.00	0	34.50	34.85	0	12,441	0.00%
2021/05/06	0.1	34.00	4	34.31	35.00	-4	12,431	-0.03%
2021/05/05	3	33.40	0	0.00	32.75	3	12,310	0.02%
2021/05/04	3	32.58	4	33.76	33.05	-1	12,308	-0.01%
2021/05/03	6	36.74	2	37.73	35.80	4	12,219	0.03%
2021/04/29	2	36.75	0	0.00	36.65	2	12,256	0.02%
2021/04/28	3	38.08	0	0.00	37.50	3	12,275	0.02%
2021/04/27	5	38.26	4	38.49	38.20	1	12,318	0.01%
2021/04/26	4	38.09	1	38.05	38.25	3	12,418	0.02%
2021/04/23	1	38.30	0	0.00	37.90	1	12,435	0.01%
2021/04/22	7	38.27	4	37.80	37.20	3	12,431	0.02%
2021/04/21	0	0.00	12	39.00	38.85	-12	12,342	-0.10%
2021/04/20	5	38.39	3.1	38.56	38.05	1.9	12,238	0.02%
2021/04/19	8	37.89	0.6	37.87	37.90	7.4	12,197	0.06%
2021/04/16	1	39.00	1	38.50	38.40	0	12,152	0.00%
2021/04/15	1	38.20	1	39.00	38.10	0	12,144	0.00%
2021/04/14	38	38.97	8	38.61	37.55	30	12,439	0.24%
2021/04/13	12	40.77	43.3	42.60	39.30	-31.3	12,106	-0.26%
2021/04/12	0	0.00	2	39.95	39.35	-2	11,238	-0.02%
2021/04/09	25	39.44	28	39.72	39.30	-3	11,208	-0.03%
2021/04/08	8	39.91	2	39.69	39.35	6	11,119	0.05%
2021/04/07	5	39.53	4	39.28	39.50	1	11,097	0.01%
2021/04/06	9	38.30	2	38.30	38.30	7	11,063	0.06%
2021/04/01	12	39.05	1	38.55	38.25	11	11,063	0.10%
2021/03/31	4	39.20	2	38.75	38.90	2	11,139	0.02%
2021/03/30	5	39.66	7	39.71	39.30	-2	11,680	-0.02%
2021/03/29	16	39.94	49.2	40.19	39.85	-33.2	11,839	-0.28%
2021/03/26	34	38.00	14	37.93	38.20	20	11,521	0.17%
2021/03/25	21	40.19	14	39.85	38.85	7	11,271	0.06%
2021/03/24	9	39.78	17	39.50	39.30	-8	11,053	-0.07%
2021/03/23	49	39.71	24.7	39.84	39.30	24.3	10,912	0.22%
2021/03/22	54.7	41.78	79	41.51	41.00	-24.3	10,611	-0.23%
2021/03/19	10	36.99	8	38.00	39.75	2	9,932	0.02%
2021/03/18	21	36.47	59	37.49	36.15	-38	9,580	-0.40%
2021/03/17	16	36.69	5	37.10	36.75	11	9,302	0.12%
2021/03/16	39	37.16	36	37.28	36.60	3	9,178	0.03%
2021/03/15	78	37.78	17	38.01	37.60	61	8,893	0.69%
2021/03/12	73	36.91	90.6	36.78	37.00	-17.6	8,420	-0.21%
2021/03/11	42	35.76	35.2	35.23	35.10	6.8	7,820	0.09%
2021/03/10	12.2	34.08	21	34.27	34.95	-8.9	7,032	-0.13%
2021/03/09	0	0.00	2	31.65	31.80	-2	6,769	-0.03%
2021/03/08	1	31.35	0	0.00	30.90	1	6,786	0.01%
2021/03/03	1	31.95	4	31.85	31.65	-3	7,389	-0.04%
2021/03/02	2	31.80	8	32.03	31.45	-6	7,646	-0.08%
2021/02/26	6	31.78	0	0.00	31.90	6	8,159	0.07%
2021/02/25	2.3	32.01	3	31.82	31.60	-0.7	8,510	-0.01%
2021/02/24	15	32.20	13	31.89	31.85	2	8,705	0.02%
2021/02/23	2	31.35	1	31.70	31.10	1	9,095	0.01%
2021/02/22	0	0.00	2.5	31.25	31.30	-2.5	9,636	-0.03%
2021/02/19	2.5	30.80	11	30.51	30.65	-8.5	9,771	-0.09%
2021/02/18	0	0.00	2	29.53	29.75	-2	10,171	-0.02%
2021/02/17	0	0.00	2	29.60	29.15	-2	10,330	-0.02%
2021/02/05	1	28.25	2.7	28.20	28.15	-1.7	10,595	-0.02%
2021/02/04	16	28.42	17	28.55	28.25	-1	11,157	-0.01%
2021/02/03	5	28.87	4.1	29.00	28.70	1	11,424	0.01%
2021/02/02	0.6	27.60	0	0.00	27.75	0.6	11,465	0.01%
2021/02/01	1	27.00	5.7	27.19	27.55	-4.7	11,797	-0.04%
2021/01/29	5.5	27.93	4	28.18	27.45	1.5	12,180	0.01%
2021/01/28	7	29.13	2	29.13	29.00	5	12,994	0.04%
2021/01/27	3	30.38	9	30.15	30.10	-6	13,435	-0.04%
2021/01/26	10.5	30.39	3	30.57	30.60	7.5	13,612	0.06%
2021/01/25	7	31.01	2	31.08	30.95	5	13,931	0.04%
2021/01/22	9.5	31.16	5	31.08	31.10	4.5	14,268	0.03%
2021/01/21	1	30.75	7	30.52	30.05	-6	14,716	-0.04%
2021/01/20	1	30.90	11.3	31.06	30.80	-10.3	15,790	-0.07%
2021/01/19	13	32.40	15	32.29	32.05	-2	16,551	-0.01%
2021/01/18	9	30.88	0	0.00	30.80	9	16,693	0.05%
2021/01/15	6	31.63	2	32.28	32.00	4	16,881	0.02%
2021/01/14	3	32.77	0.1	32.70	32.60	2.9	17,062	0.02%
2021/01/12	1	33.10	1	34.20	33.05	0	17,699	0.00%
2021/01/11	1	34.35	29	33.90	34.10	-28	18,358	-0.15%
2021/01/08	11	34.58	12	34.53	34.15	-1	19,115	-0.01%
2021/01/07	26	35.23	30	35.54	34.35	-4	20,158	-0.02%
2021/01/06	1	32.65	0	0.00	33.20	1	20,909	0.00%
2021/01/05	5	34.05	0	0.00	34.05	5	21,609	0.02%
2021/01/04	0	0.00	1	34.95	34.55	-1	22,512	0.00%
2020/12/31	14.4	35.14	1	34.75	34.60	13.4	23,373	0.06%
2020/12/30	5	34.81	1.3	35.58	35.55	3.7	24,449	0.02%
2020/12/29	12	34.39	10	34.04	34.45	2	25,099	0.01%
2020/12/28	5	34.00	6	33.91	33.55	-1	25,247	0.00%
2020/12/25	5	34.29	2	34.70	34.05	3	25,367	0.01%
2020/12/24	28	35.75	23	35.49	34.30	5	25,417	0.02%
2020/12/23	13	34.32	11	34.16	34.75	2	25,128	0.01%
2020/12/22	0	0.00	1	32.80	31.60	-1	25,229	0.00%
2020/12/21	19	33.05	20	32.87	32.85	-1	25,615	0.00%
2020/12/18	8	33.33	7	33.36	33.00	1	26,041	0.00%
2020/12/17	19	33.39	24	32.89	32.95	-5	26,688	-0.02%
2020/12/16	9	33.98	14	33.52	33.50	-5	27,316	-0.02%
2020/12/15	26	34.46	28	33.75	33.00	-2	28,221	-0.01%
2020/12/14	2	33.05	5	33.25	34.00	-3	28,548	-0.01%
2020/12/11	4	33.18	8	33.36	32.65	-4	29,519	-0.01%
2020/12/10	4	33.70	1	33.90	33.35	3	30,864	0.01%
2020/12/09	2	34.80	2	35.18	34.60	0	31,102	0.00%
2020/12/08	1	34.80	1	34.90	34.55	0	31,713	0.00%
2020/12/07	35	33.94	3	34.38	35.15	32	31,864	0.10%
2020/12/04	7	35.12	4	34.78	34.50	3	32,016	0.01%
2020/12/03	5	35.25	5.5	35.58	35.10	-0.5	32,139	0.00%
2020/12/02	3	35.57	5	35.91	35.35	-2	32,229	-0.01%
2020/12/01	11	37.09	23.1	37.39	37.00	-12.1	32,388	-0.04%
2020/11/30	36	37.30	94	37.42	38.10	-58	32,581	-0.18%
2020/11/27	5	36.25	6	36.52	36.00	-1	32,210	0.00%
2020/11/26	59	36.26	62	36.11	35.90	-3	32,229	-0.01%
2020/11/25	20.5	36.19	38	36.31	36.40	-17.5	32,332	-0.05%
2020/11/24	34	35.03	53.2	35.18	35.50	-19.2	31,994	-0.06%
2020/11/23	37	34.63	32	34.60	34.50	5	32,096	0.02%
2020/11/20	56	34.81	54	34.73	34.80	2	32,402	0.01%
2020/11/19	81	34.43	73	34.22	34.00	8	32,534	0.02%
2020/11/18	13	32.97	12	33.33	33.00	1	32,354	0.00%
2020/11/17	112	33.28	67.4	33.03	33.00	44.6	33,304	0.13%	大買/
2020/11/16	26	32.12	15.4	32.16	31.70	10.6	32,892	0.03%
2020/11/13	26.3	32.00	24	32.05	32.65	2.4	32,813	0.01%
2020/11/12	232	32.47	240	32.12	32.50	-8	33,003	-0.02%	大買/大賣/
2020/11/11	16.7	34.40	49	34.48	34.10	-32.3	32,508	-0.10%
2020/11/10	41	35.60	39	35.31	35.35	2	32,348	0.01%
2020/11/09	14	36.15	3	36.13	36.00	11	32,317	0.03%
2020/11/06	27	36.37	30	36.45	35.40	-3	32,034	-0.01%
2020/11/05	44	36.36	38	36.19	36.10	6	31,611	0.02%
2020/11/04	138	34.91	139	35.03	34.30	-1	30,894	0.00%	大買/大賣/
2020/11/03	47.4	35.81	31	35.47	35.40	16.4	30,472	0.05%
2020/11/02	104	36.60	120	35.70	35.35	-16	30,323	-0.05%	大買/大賣/
2020/10/30	82.3	37.66	55	37.24	37.40	27.3	30,027	0.09%
2020/10/29	47	38.79	88	39.23	38.10	-41	29,711	-0.14%
2020/10/28	150.1	40.13	124.6	40.42	39.00	25.4	29,146	0.09%	大買/大賣/
2020/10/27	28	39.59	63.7	39.44	39.35	-35.7	28,072	-0.13%
2020/10/26	26	37.65	38	37.87	37.80	-12	27,342	-0.04%
2020/10/23	4	37.08	6	37.13	37.25	-2	27,095	-0.01%
2020/10/22	91	37.49	73	37.22	37.00	18	26,977	0.07%
2020/10/21	113	38.41	86.3	37.97	37.90	26.7	26,859	0.10%	大買/
2020/10/20	62	38.51	47	38.71	38.25	15	26,828	0.06%
2020/10/19	97	37.95	148	38.55	38.10	-51	26,504	-0.19%	大賣/
2020/10/16	157	38.80	202	37.93	37.80	-45	25,895	-0.17%	大買/大賣/
2020/10/15	114	41.36	142	41.23	40.35	-28	25,497	-0.11%	大買/大賣/
2020/10/14	109.3	42.48	86.7	42.95	41.60	22.7	24,606	0.09%	大買/
2020/10/13	107.3	41.43	99.7	41.42	41.25	7.7	23,730	0.03%	大買/
2020/10/12	55	43.03	53	42.64	41.95	2	23,050	0.01%
2020/10/08	52	42.09	27	42.19	41.50	25	22,120	0.11%
2020/10/07	39	42.76	22	42.83	42.00	17	21,241	0.08%
2020/10/06	18.7	41.87	30.3	40.45	41.45	-11.6	20,191	-0.06%
2020/10/05	35.1	39.23	123.3	39.26	38.85	-88.2	19,439	-0.45%	大賣/
2020/09/30	2	36.10	4	37.93	38.55	-2	19,120	-0.01%
2020/09/29	73	37.31	3	36.13	35.05	70	18,942	0.37%
2020/09/28	82.3	38.13	338.9	39.25	37.30	-256.6	18,747	-1.37%	大賣/鉅額交易
2020/09/16	2	24.28	15.1	23.84	24.50	-13.1	18,396	-0.07%
2020/09/15	278	24.34	72	24.14	24.30	206	18,015	1.14%	大買/鉅額交易
2020/09/14	234	23.33	18	23.14	23.05	216	17,732	1.22%	大買/鉅額交易
2020/09/11	106	24.28	15	24.45	24.20	91	17,271	0.53%	大買/
2020/09/10	46	26.24	321	26.18	25.90	-275	16,583	-1.66%	大賣/鉅額交易
2020/09/09	302	23.65	127	25.51	26.65	175	15,913	1.10%	大買/大賣/鉅額交易
2020/09/08	71	26.01	177	26.96	25.20	-106	14,950	-0.71%	大賣/鉅額交易
2020/09/07	382	28.22	139	28.52	27.95	243	14,524	1.67%	大買/大賣/鉅額交易
2020/09/04	131	27.42	54.3	27.47	27.90	76.7	13,557	0.57%	大買/
2020/09/03	2	25.40	11	25.40	25.40	-9	12,205	-0.07%
2020/09/02	14	22.15	1,317	20.80	23.10	-1,303	11,941	-10.91%	大賣/鉅額交易
2020/09/01	301	21.65	1	22.20	21.00	300	11,347	2.64%	大買/鉅額交易
2020/08/31	502	21.88	11.1	21.87	22.25	490.9	11,185	4.39%	大買/鉅額交易
2020/08/28	0	0.00	10	20.54	20.50	-10	11,026	-0.09%
2020/08/27	312	19.48	3	19.90	19.40	309	11,029	2.80%	大買/鉅額交易
2020/08/26	104	20.17	404	19.57	19.85	-300	10,968	-2.74%	大買/大賣/鉅額交易
2020/08/25	506	18.92	21	18.71	19.45	485	10,742	4.51%	大買/鉅額交易
2020/08/24	1	17.00	1	17.70	17.70	0	10,470	0.00%
2020/08/21	4	17.58	0	0.00	17.40	4	10,357	0.04%
2020/08/20	0	0.00	23	15.40	17.40	-23	10,198	-0.23%
2020/08/19	2	16.95	2	17.40	16.50	0	9,809	0.00%
2020/08/18	10	18.26	8	18.29	18.30	2	9,618	0.02%
2020/08/17	20.1	17.72	17	17.36	18.30	3.1	9,145	0.03%
2020/08/14	16	15.51	134	16.78	16.80	-118	8,644	-1.36%	大賣/鉅額交易
2020/08/13	17	14.59	8	15.30	15.30	9	7,957	0.11%
2020/08/12	24	13.38	83	13.64	13.95	-59	7,562	-0.78%
2020/08/11	0	0.00	0.1	12.70	12.70	-0.1	6,481	0.00%
2020/08/10	1	11.55	12	11.55	11.55	-11	6,482	-0.17%
2020/08/07	1	10.50	8.2	10.27	10.50	-7.2	6,628	-0.11%
2020/08/06	31	9.60	50	9.58	9.56	-19	6,230	-0.30%
2020/08/05	20	9.42	5	9.45	9.68	15	6,204	0.24%
2020/08/04	1	9.66	4	9.52	9.61	-3	6,243	-0.05%
2020/08/03	5	9.18	3	9.31	9.06	2	6,128	0.03%
2020/07/31	0	0.00	10.1	8.92	9.05	-10.1	6,076	-0.17%
2020/07/30	0	0.00	11	9.14	9.08	-11	6,013	-0.18%
2020/07/29	7	8.44	50	8.76	8.76	-43	5,835	-0.74%
2020/07/28	0.2	7.96	0	0.00	7.97	0.2	5,765	0.00%
2020/07/27	30	8.26	13	8.56	8.22	17	5,711	0.30%
2020/07/24	0	0.00	1	8.80	8.51	-1	5,646	-0.02%
2020/07/22	20	9.02	0	0.00	8.94	20	5,502	0.36%
2020/07/21	0	0.00	23	9.05	8.90	-23	5,397	-0.43%
2020/07/20	10	8.85	18	8.89	9.03	-8	5,255	-0.15%
2020/07/17	16	9.25	0	0.00	9.15	16	5,197	0.31%
2020/07/16	5	9.74	18	9.88	9.70	-13	5,053	-0.26%
2020/07/15	1	9.80	4	9.94	9.60	-3	4,921	-0.06%
2020/07/14	13	9.42	1	9.43	9.50	12	4,719	0.25%
2020/07/13	2	9.01	0	0.00	9.01	2	4,537	0.04%
2020/07/10	30	9.67	3	8.96	9.42	27	4,430	0.61%
2020/07/09	2	9.19	0	0.00	9.27	2	4,009	0.05%
2020/07/08	0	0.00	174	8.29	8.43	-174	3,713	-4.69%	大賣/鉅額交易
2020/07/07	27	7.55	6	7.78	7.71	21	3,394	0.62%
2020/07/06	6	7.81	0	0.00	7.79	6	3,285	0.18%
2020/07/03	2	7.92	0	0.00	7.80	2	3,260	0.06%
2020/07/02	2	7.91	118	7.90	7.97	-116	3,210	-3.61%	大賣/鉅額交易
2020/07/01	0	0.00	60	7.70	7.65	-60	3,115	-1.93%
2020/06/23	120	7.18	0	0.00	7.20	120	3,066	3.91%	大買/鉅額交易
2020/06/22	60	7.34	0	0.00	7.26	60	3,082	1.95%
2020/06/19	61	7.55	183	7.82	7.57	-122	3,043	-4.01%	大賣/鉅額交易
2020/06/16	1	7.13	20	7.11	7.11	-19	3,011	-0.63%
2020/06/12	2	7.14	0	0.00	7.14	2	3,049	0.07%
2020/06/11	1	7.35	0	0.00	7.31	1	3,024	0.03%
2020/06/08	0	0.00	2	7.68	7.64	-2	3,083	-0.06%
2020/06/05	0	0.00	1	7.70	7.60	-1	3,049	-0.03%
2020/06/04	1	7.46	3	7.49	7.60	-2	3,057	-0.07%
2020/06/03	0	0.00	19	7.80	7.77	-19	3,015	-0.63%
2020/06/02	0	0.00	183	7.50	7.61	-183	2,847	-6.43%	大賣/鉅額交易
2020/06/01	0	0.00	7	6.92	6.92	-7	2,769	-0.25%
2020/05/28	61	6.91	0	0.00	6.91	61	2,755	2.21%
2020/05/27	0	0.00	10	6.98	6.91	-10	2,754	-0.36%
2020/05/25	10	6.91	0	0.00	6.92	10	2,724	0.37%
2020/05/22	22	7.02	0	0.00	7.01	22	2,700	0.81%
2020/05/21	0	0.00	72	7.30	7.24	-72	2,690	-2.68%
2020/05/19	2	6.90	0	0.00	6.94	2	2,617	0.08%
2020/05/18	116	6.94	1	6.97	6.85	115	2,595	4.43%	大買/鉅額交易
2020/05/15	78	7.34	54	7.76	7.30	24	2,525	0.95%
2020/05/14	2	7.20	204	7.74	7.60	-202	2,456	-8.22%	大賣/鉅額交易
2020/05/13	0	0.00	124	7.33	7.34	-124	2,183	-5.68%	大賣/鉅額交易
2020/05/11	3	6.78	58	6.79	6.77	-55	2,032	-2.71%
2020/05/08	20	6.34	84	6.34	6.34	-64	1,858	-3.44%
2020/05/07	0	0.00	82	5.71	5.77	-82	1,858	-4.41%
2020/05/04	9	5.29	0	0.00	5.27	9	1,858	0.48%
2020/04/24	1	5.21	0	0.00	5.21	1	1,932	0.05%
2020/04/23	0	0.00	10	5.27	5.25	-10	1,942	-0.51%
2020/04/21	42	5.37	10	5.54	5.29	32	1,960	1.63%
2020/04/20	0	0.00	1	5.57	5.54	-1	1,957	-0.05%
2020/04/17	25	5.61	32	5.79	5.57	-7	2,009	-0.35%
2020/04/15	0	0.00	30	5.44	5.45	-30	1,981	-1.51%
2020/04/13	15	5.16	0	0.00	5.14	15	1,979	0.76%
2020/04/08	4	5.28	0	0.00	5.23	4	1,991	0.20%
2020/04/01	1	4.93	0	0.00	4.92	1	2,029	0.05%
2020/03/31	1	4.87	0	0.00	4.85	1	2,028	0.05%
2020/03/30	0	0.00	1	4.86	4.90	-1	2,024	-0.05%
2020/03/27	14	5.14	0	0.00	5.01	14	2,013	0.70%
2020/03/26	5	4.51	12	4.60	4.85	-7	1,952	-0.36%
2020/03/25	2	4.34	0	0.00	4.41	2	1,943	0.10%
2020/03/23	0	0.00	1	4.02	3.98	-1	1,933	-0.05%
2020/03/20	12	4.23	5	4.46	4.20	7	1,912	0.37%
2020/03/19	11	4.38	0	0.00	4.33	11	1,816	0.61%
2020/03/18	1	4.92	10	4.91	4.81	-9	1,783	-0.50%
2020/03/17	21	4.69	20	4.76	4.69	1	1,764	0.06%
2020/03/13	12	5.12	19	5.12	5.19	-7	1,722	-0.41%
2020/03/12	47	5.79	0	0.00	5.67	47	1,685	2.79%
2020/03/10	20	6.20	0	0.00	6.26	20	1,680	1.19%
2020/03/09	26	6.56	0	0.00	6.45	26	1,648	1.58%
2020/03/06	20	6.83	0	0.00	6.83	20	1,634	1.22%
2020/03/04	32	6.83	0	0.00	6.82	32	1,669	1.92%
2020/03/03	0	0.00	1	6.85	6.85	-1	1,685	-0.06%
2020/03/02	7	6.76	0	0.00	6.78	7	1,677	0.42%
2020/02/27	11	6.98	0	0.00	6.96	11	1,663	0.66%
2020/02/24	5	7.22	0	0.00	7.20	5	1,656	0.30%
2020/02/21	2	7.46	0	0.00	7.46	2	1,639	0.12%
2020/02/11	0	0.00	7	7.36	7.40	-7	1,607	-0.44%
2020/02/10	6	7.17	50	7.45	7.52	-44	1,623	-2.71%
2020/02/07	2	7.08	0	0.00	7.01	2	1,583	0.13%
2020/02/03	54	6.97	0	0.00	6.93	54	1,591	3.39%
2020/01/30	2	7.40	0	0.00	7.39	2	1,574	0.13%
2020/01/14	0	0.00	1	8.28	8.20	-1	1,536	-0.07%
2020/01/13	1	8.28	2	8.49	8.29	-1	1,524	-0.07%
2020/01/09	10	7.98	0	0.00	7.94	10	1,496	0.67%
2020/01/06	0	0.00	1	8.15	8.11	-1	1,567	-0.06%
2020/01/03	52	8.12	1	8.25	8.10	51	1,586	3.22%
2020/01/02	0	0.00	2	8.22	8.22	-2	1,571	-0.13%
2019/12/31	53	8.15	0	0.00	8.15	53	1,564	3.39%
2019/12/30	50	8.22	62	8.49	8.22	-12	1,556	-0.77%
2019/12/24	10	8.16	0	0.00	8.10	10	1,520	0.66%
2019/12/20	50	8.38	50	8.34	8.28	0	1,536	0.00%
2019/12/19	2	8.19	0	0.00	8.19	2	1,526	0.13%
2019/12/18	2	8.00	0	0.00	8.00	2	1,560	0.13%
2019/12/16	0	0.00	2	8.01	7.96	-2	1,596	-0.13%
2019/12/13	32	8.00	7	7.96	7.97	25	1,595	1.57%
2019/12/12	2	8.18	7	8.16	8.10	-5	1,586	-0.32%
2019/12/11	2	8.16	0	0.00	8.18	2	1,608	0.12%
2019/12/10	3	8.15	0	0.00	8.16	3	1,627	0.18%
2019/12/09	44	8.02	0	0.00	8.04	44	1,636	2.69%
2019/12/06	15	8.09	0	0.00	8.09	15	1,711	0.88%
2019/12/05	46	8.15	21	8.15	8.16	25	1,731	1.44%
2019/12/03	0	0.00	6	8.35	8.34	-6	1,742	-0.34%
2019/12/02	16	8.22	17	8.22	8.22	-1	1,754	-0.06%
2019/11/29	97	8.49	0	0.00	8.42	97	1,762	5.50%
2019/11/28	157	8.73	0	0.00	8.66	157	1,767	8.88%	大買/鉅額交易
2019/11/25	50	8.83	0	0.00	8.80	50	1,861	2.69%
2019/11/22	3	8.87	0	0.00	8.87	3	1,921	0.16%
2019/11/20	3	8.84	0	0.00	8.85	3	2,015	0.15%
2019/11/19	1	8.90	0	0.00	8.90	1	2,075	0.05%
2019/11/18	10	8.98	0	0.00	8.92	10	2,103	0.48%
2019/11/15	50	8.93	3	8.93	8.91	47	2,145	2.19%
2019/11/14	1	8.86	1	8.88	8.81	0	2,185	0.00%
2019/11/12	3	8.88	0	0.00	8.83	3	2,325	0.13%
2019/11/11	22	9.02	0	0.00	8.88	22	2,600	0.85%
2019/11/07	5	9.01	10	9.14	9.05	-5	3,043	-0.16%
2019/11/06	40	9.21	20	9.20	9.20	20	3,096	0.65%
2019/11/05	32	9.30	0	0.00	9.24	32	3,213	1.00%
2019/11/04	1	9.36	6	9.40	9.35	-5	3,357	-0.15%
2019/10/31	0	0.00	17	9.54	9.53	-17	3,707	-0.46%
2019/10/28	5	9.31	0	0.00	9.31	5	4,795	0.10%
2019/10/25	8	9.35	0	0.00	9.32	8	4,973	0.16%
2019/10/23	16	9.45	0	0.00	9.36	16	5,014	0.32%
2019/10/22	0	0.00	1	9.60	9.55	-1	5,003	-0.02%
2019/10/21	0	0.00	5	9.40	9.40	-5	4,991	-0.10%
2019/10/18	1	9.40	1	9.55	9.44	0	4,995	0.00%
2019/10/17	11	9.42	20	9.47	9.44	-9	5,029	-0.18%
2019/10/16	23	9.74	24	9.72	9.70	-1	5,020	-0.02%
2019/10/15	0	0.00	2	9.12	9.13	-2	4,935	-0.04%
2019/10/09	14	9.05	0	0.00	8.99	14	4,939	0.28%
2019/10/08	20	9.21	2	9.21	9.17	18	4,943	0.36%
2019/10/07	22	9.21	0	0.00	9.21	22	4,968	0.44%
2019/10/04	2	9.28	0	0.00	9.26	2	4,981	0.04%
2019/10/02	1	9.43	0	0.00	9.40	1	5,002	0.02%
2019/09/27	1	9.51	0	0.00	9.38	1	5,087	0.02%
2019/09/25	0	0.00	5	9.73	9.65	-5	5,100	-0.10%
2019/09/24	1	9.87	2	9.84	9.78	-1	5,101	-0.02%
2019/09/23	0	0.00	41	9.75	9.98	-41	5,073	-0.81%
2019/09/20	2	9.42	0	0.00	9.41	2	5,016	0.04%
2019/09/19	21	9.19	2	9.25	9.23	19	5,003	0.38%
2019/09/18	10	9.32	0	0.00	9.31	10	4,969	0.20%
2019/09/17	0	0.00	1	9.47	9.47	-1	4,952	-0.02%
2019/09/16	2	9.71	1	9.65	9.54	1	4,975	0.02%
2019/09/12	1	9.68	11	9.67	9.62	-10	5,002	-0.20%
2019/09/11	2	9.40	0	0.00	9.52	2	4,992	0.04%
2019/09/10	38	9.41	10	9.44	9.30	28	4,978	0.56%
2019/09/09	0	0.00	2	9.73	9.72	-2	4,889	-0.04%
2019/09/06	5	9.92	0	0.00	9.89	5	4,887	0.10%
2019/09/04	7	9.90	2	9.87	9.91	5	4,904	0.10%
2019/09/03	17	9.95	1	10.15	9.96	16	4,886	0.33%
2019/09/02	2	10.05	12	10.03	10.15	-10	4,865	-0.21%
2019/08/30	11	9.61	5.8	9.77	9.72	5.2	4,839	0.11%
2019/08/29	12	9.99	1	10.05	9.88	11	4,791	0.23%
2019/08/28	5	9.97	1	9.91	9.92	4	4,763	0.08%
2019/08/27	75	9.73	70	10.05	9.71	5	4,737	0.11%
2019/08/26	2	10.10	11	10.10	10.00	-9	4,682	-0.19%
2019/08/23	3	10.33	7	10.30	10.40	-4	4,650	-0.09%
2019/08/22	0	0.00	6	10.58	10.50	-6	4,609	-0.13%
2019/08/20	10	10.93	4	10.98	10.80	6	4,522	0.13%
2019/08/19	1	10.65	0	0.00	10.70	1	4,486	0.02%
2019/08/16	1	10.75	0	0.00	10.70	1	4,450	0.02%
2019/08/15	5	10.54	1	10.30	10.80	4	4,413	0.09%
2019/08/14	50	10.95	136	11.24	10.85	-86	4,315	-1.99%	大賣/
2019/08/13	14	11.90	2	11.83	11.95	12	4,044	0.30%
2019/08/12	29	12.07	34	11.74	12.15	-5	3,899	-0.13%
2019/08/08	27	10.86	13	11.05	11.05	14	3,598	0.39%
2019/08/07	33	10.98	16	11.06	10.90	17	3,540	0.48%
2019/08/06	33	11.05	16.6	11.07	11.10	16.4	3,439	0.48%
2019/08/05	62	10.84	42	11.07	10.70	20	3,307	0.60%
2019/08/02	22	11.33	11	11.35	11.30	11	3,176	0.35%
2019/08/01	95	11.02	70	11.13	11.60	25	3,000	0.83%
2019/07/31	73	10.86	6	10.90	10.95	67	2,708	2.47%
2019/07/30	32	10.55	22	10.61	11.05	10	2,479	0.40%
2019/07/29	1	9.84	26	10.01	10.05	-25	1,934	-1.29%
2019/07/26	2	9.01	15	9.06	9.15	-13	1,766	-0.74%
2019/07/25	0	0.00	1	8.92	8.92	-1	1,730	-0.06%
2019/07/19	0	0.00	3	8.81	8.69	-3	1,805	-0.17%
2019/07/18	10	8.80	0	0.00	8.80	10	1,780	0.56%
2019/07/17	2	8.92	0	0.00	8.92	2	1,774	0.11%
2019/07/16	1	8.95	0	0.00	8.95	1	1,801	0.06%
2019/07/12	3	9.02	0	0.00	8.95	3	1,870	0.16%
2019/07/11	0	0.00	13	9.18	9.06	-13	1,888	-0.69%
2019/07/09	0	0.00	1	8.91	8.88	-1	1,905	-0.05%
2019/07/08	0	0.00	5	8.91	8.87	-5	1,929	-0.26%
2019/07/05	4	9.10	0	0.00	9.08	4	2,001	0.20%
2019/07/04	0	0.00	24	9.03	9.18	-24	2,060	-1.16%
2019/07/03	3	8.91	22	8.85	8.89	-19	2,111	-0.90%
2019/07/02	0	0.00	2	8.69	8.72	-2	2,175	-0.09%
2019/06/28	0	0.00	1	8.59	8.59	-1	2,195	-0.05%
2019/06/27	2	8.45	5	8.45	8.69	-3	2,265	-0.13%
2019/06/24	0	0.00	6	8.58	8.58	-6	2,400	-0.25%
2019/06/20	0	0.00	2	8.79	8.79	-2	2,520	-0.08%
2019/06/13	0	0.00	2	8.40	8.61	-2	2,918	-0.07%
2019/05/22	0	0.00	0.2	8.10	8.10	-0.2	4,014	-0.01%
2019/05/20	1	8.07	0	0.00	7.97	1	4,309	0.02%
2019/05/17	2	8.00	1	8.13	8.00	1	4,389	0.02%
2019/05/13	0	0.00	4	8.22	7.95	-4	5,056	-0.08%
2019/05/09	1	8.33	0	0.00	8.35	1	5,148	0.02%
2019/05/07	0	0.00	1	8.76	8.78	-1	5,250	-0.02%
2019/05/06	1	8.39	0	0.00	8.41	1	5,312	0.02%
2019/05/03	1	8.62	0	0.00	8.72	1	5,391	0.02%
2019/05/02	0	0.00	1	8.70	8.72	-1	5,498	-0.02%
2019/04/30	4	8.56	0	0.00	8.54	4	5,628	0.07%
2019/04/29	1	8.59	0	0.00	8.55	1	5,709	0.02%
2019/04/25	0	0.00	1	9.02	9.00	-1	6,396	-0.02%
2019/04/24	1	8.92	0	0.00	8.91	1	6,566	0.02%
2019/04/19	0	0.00	1	9.10	9.09	-1	6,675	-0.01%
2019/04/18	0	0.00	1	9.07	8.84	-1	6,690	-0.01%
2019/04/17	1	8.87	0	0.00	9.04	1	6,704	0.01%
2019/04/15	0	0.00	3	8.95	9.01	-3	6,733	-0.04%
2019/04/11	1	8.90	0	0.00	9.02	1	6,786	0.01%
2019/04/10	0	0.00	1	9.06	9.06	-1	6,824	-0.01%
2019/04/08	4	8.59	0	0.00	8.71	4	6,930	0.06%
2019/04/02	0	0.00	1	8.50	8.48	-1	6,851	-0.01%
2019/04/01	4	8.46	2	8.47	8.51	2	6,841	0.03%
2019/03/29	1	8.37	0	0.00	8.30	1	6,790	0.01%
2019/03/26	2	8.57	0	0.00	8.57	2	6,927	0.03%
2019/03/25	1	8.48	0	0.00	8.47	1	6,976	0.01%
2019/03/22	2	8.81	0	0.00	8.72	2	6,928	0.03%
2019/03/21	1	8.85	0	0.00	8.84	1	6,949	0.01%
2019/03/20	0	0.00	6	9.07	9.03	-6	6,911	-0.09%
2019/03/19	0	0.00	11	8.91	9.05	-11	6,907	-0.16%
2019/03/18	18	8.73	0	0.00	8.84	18	6,854	0.26%
2019/03/15	1	9.00	0	0.00	9.00	1	6,845	0.01%
2019/03/14	11	9.04	0	0.00	9.01	11	6,805	0.16%
2019/03/08	3	8.99	40	9.07	9.00	-37	7,016	-0.53%
2019/03/07	136	9.31	135	9.21	9.20	1	7,230	0.01%	大買/大賣/
2019/03/05	40	9.18	1	9.25	9.18	39	7,748	0.50%
2019/03/04	3	9.09	0	0.00	9.08	3	7,809	0.04%
2019/02/27	0	0.00	1	9.10	9.09	-1	8,124	-0.01%
2019/02/22	2	9.04	60	9.03	9.04	-58	8,446	-0.69%
2019/02/20	61	9.45	0	0.00	9.27	61	8,490	0.72%
2019/02/19	10	9.20	24	9.47	9.26	-14	8,531	-0.16%
2019/02/18	2	9.11	0	0.00	9.13	2	8,460	0.02%
2019/02/15	12	9.25	82	9.41	9.03	-70	8,634	-0.81%
2019/02/14	80	9.39	59	9.68	9.71	21	8,469	0.25%
2019/02/13	13	8.91	3	8.97	8.83	10	8,226	0.12%
2019/02/12	10	8.78	8	8.81	8.99	2	8,273	0.02%
2019/02/11	4	9.03	14	8.94	8.80	-10	8,327	-0.12%
2019/01/30	27	9.01	4	9.04	8.93	23	8,456	0.27%
2019/01/29	5	9.16	4	9.09	9.08	1	8,738	0.01%
2019/01/28	4	9.12	10	9.19	9.18	-6	8,877	-0.07%
2019/01/25	8	9.04	69	9.06	9.06	-61	8,926	-0.68%
2019/01/24	17	9.04	2	9.10	9.00	15	8,916	0.17%
2019/01/23	42	8.93	0	0.00	8.91	42	8,901	0.47%
2019/01/22	42	8.86	1	8.95	8.81	41	8,855	0.46%
2019/01/21	1	9.36	0	0.00	9.08	1	8,823	0.01%
2019/01/18	2	9.34	27	9.41	9.30	-25	8,889	-0.28%
2019/01/17	17	9.31	54	9.49	9.28	-37	8,843	-0.42%
2019/01/16	45	8.96	137	9.17	9.18	-92	8,358	-1.10%	大賣/
2019/01/15	3	8.42	1	8.52	8.35	2	8,270	0.02%
2019/01/14	3	8.38	7	8.43	8.41	-4	8,288	-0.05%
2019/01/09	1	8.31	7	8.35	8.35	-6	8,522	-0.07%
2019/01/08	1	8.24	0	0.00	8.20	1	8,620	0.01%
2019/01/03	2	8.37	7	8.38	8.29	-5	8,907	-0.06%
2019/01/02	1	8.36	2	8.40	8.31	-1	8,970	-0.01%
2018/12/28	0	0.00	6	8.07	8.50	-6	8,936	-0.07%
2018/12/27	20	7.92	3	7.94	7.94	17	8,897	0.19%
2018/12/26	1	7.27	0	0.00	7.22	1	8,929	0.01%
2018/12/25	0	0.00	1	7.23	7.24	-1	9,020	-0.01%
2018/12/24	5	7.34	2	7.33	7.40	3	9,147	0.03%
2018/12/21	0	0.00	2	7.19	7.25	-2	9,231	-0.02%
2018/12/20	3	6.99	0	0.00	6.99	3	9,214	0.03%
2018/12/19	2	7.64	0	0.00	7.56	2	9,164	0.02%
2018/12/14	5	8.16	1	8.38	8.11	4	9,651	0.04%
2018/12/13	3	8.46	2	8.62	8.54	1	9,747	0.01%
2018/12/11	3	8.59	3	8.66	8.45	0	9,821	0.00%
2018/12/10	3	8.48	4	8.59	8.48	-1	9,831	-0.01%
2018/12/07	0	0.00	3	8.35	8.40	-3	9,771	-0.03%
2018/12/06	8	8.47	1	8.46	8.21	7	9,780	0.07%
2018/12/03	3	8.91	0	0.00	8.85	3	9,707	0.03%
2018/11/30	30	8.71	20	9.28	8.71	10	9,629	0.10%
2018/11/29	20	9.11	32	9.32	9.18	-12	9,398	-0.13%
2018/11/28	37	8.88	23	9.35	9.19	14	9,225	0.15%
2018/11/27	0	0.00	12	8.50	8.52	-12	9,003	-0.13%
2018/11/26	6	8.33	6	8.39	8.40	0	9,102	0.00%
2018/11/23	0	0.00	12	8.16	8.23	-12	8,841	-0.14%
2018/11/21	1	7.60	9	7.57	7.59	-8	8,496	-0.09%
2018/11/20	9	7.45	80	7.38	7.44	-71	8,446	-0.84%
2018/11/19	0	0.00	3	7.87	7.83	-3	8,348	-0.04%
2018/11/16	5	7.75	26	7.73	7.70	-21	8,461	-0.25%
2018/11/15	33	8.02	1	8.14	8.00	32	8,483	0.38%
2018/11/14	7	8.25	10	8.44	8.33	-3	8,627	-0.03%
2018/11/13	1	7.74	1	7.72	7.85	0	8,483	0.00%
2018/11/12	0	0.00	30	7.82	7.82	-30	8,434	-0.36%
2018/11/09	27	7.64	34	7.85	7.71	-7	8,394	-0.08%
2018/11/08	3	7.89	4	7.88	7.80	-1	8,380	-0.01%
2018/11/07	3	7.91	13	7.96	7.97	-10	8,335	-0.12%
2018/11/06	83	8.02	7	7.93	7.68	76	8,321	0.91%
2018/11/05	5	6.93	22	7.28	7.59	-17	8,142	-0.21%
2018/11/02	6	6.91	0	0.00	6.90	6	8,120	0.07%
2018/11/01	11	6.72	16	6.68	6.73	-5	8,154	-0.06%
2018/10/31	5	6.50	15	6.49	6.50	-10	8,247	-0.12%
2018/10/30	4	6.13	1	6.22	6.15	3	8,191	0.04%
2018/10/29	11	5.99	1	5.98	6.05	10	8,202	0.12%
2018/10/26	2	6.10	1	6.50	6.01	1	8,168	0.01%
2018/10/25	3	6.57	0	0.00	6.32	3	8,033	0.04%
2018/10/22	10	7.09	0	0.00	7.19	10	7,965	0.13%
2018/10/19	0	0.00	1	7.08	6.98	-1	8,130	-0.01%
2018/10/18	0	0.00	11	7.39	7.13	-11	8,096	-0.14%
2018/10/17	0	0.00	116	7.39	7.37	-116	8,024	-1.45%	大賣/鉅額交易
2018/10/16	36	7.76	0	0.00	7.47	36	7,951	0.45%
2018/10/15	0	0.00	10	7.55	7.59	-10	7,915	-0.13%
2018/10/12	0	0.00	1	7.42	7.45	-1	7,886	-0.01%
2018/10/11	9	7.37	5	7.35	7.34	4	7,835	0.05%
2018/10/09	3	8.44	0	0.00	8.15	3	7,728	0.04%
2018/10/08	10	8.73	2	8.83	8.61	8	7,647	0.10%
2018/10/05	62	8.99	1	9.39	8.96	61	7,592	0.80%
2018/10/04	0	0.00	8	9.44	9.42	-8	7,428	-0.11%
2018/10/03	6	9.61	6	9.63	9.42	0	7,678	0.00%
2018/10/02	8	9.71	0	0.00	9.63	8	7,668	0.10%
2018/10/01	6	10.00	0	0.00	9.98	6	7,583	0.08%
2018/09/27	0	0.00	104	10.10	10.10	-104	7,770	-1.34%	大賣/鉅額交易
2018/09/26	55	10.40	0	0.00	10.30	55	7,780	0.71%
2018/09/25	1	10.60	0	0.00	10.25	1	7,810	0.01%
2018/09/20	221	10.59	220	10.53	10.45	1	7,915	0.01%	大買/大賣/
2018/09/19	2	9.95	10	10.42	10.45	-8	7,750	-0.10%
2018/09/18	102	9.59	0	0.00	9.52	102	7,691	1.33%	大買/鉅額交易
2018/09/17	0	0.00	5	9.56	9.45	-5	7,786	-0.06%
2018/09/14	5	9.63	1	9.70	9.63	4	7,797	0.05%
2018/09/12	1	9.43	6	9.49	9.41	-5	7,750	-0.06%
2018/09/11	4	9.71	5	9.60	9.69	-1	7,762	-0.01%
2018/09/10	7	9.58	0	0.00	9.50	7	7,787	0.09%
2018/09/05	1	11.05	1	10.80	10.75	0	7,678	0.00%
2018/09/03	2	11.30	5	11.29	10.80	-3	7,632	-0.04%
2018/08/31	11	11.07	10	11.17	11.15	1	7,413	0.01%
2018/08/30	0	0.00	4	10.83	10.75	-4	7,270	-0.06%
2018/08/28	12	10.49	12	10.45	10.40	0	7,280	0.00%
2018/08/23	12	10.45	12	10.55	10.65	0	7,235	0.00%
2018/08/22	9	10.35	9	10.40	10.35	0	7,047	0.00%
2018/08/21	3	9.62	7	9.86	9.98	-4	6,876	-0.06%
2018/08/20	7	10.09	0	0.00	10.00	7	6,610	0.11%
2018/08/17	9	10.54	1	10.50	10.50	8	6,500	0.12%
2018/08/16	0	0.00	6	10.61	10.55	-6	6,500	-0.09%
2018/08/15	9	10.53	2	10.60	10.50	7	6,452	0.11%
2018/08/14	0	0.00	1	10.65	10.85	-1	6,363	-0.02%
2018/08/13	8	10.66	33	10.65	10.55	-25	6,290	-0.40%
2018/08/10	1.6	11.61	1	11.55	11.40	0.6	6,115	0.01%
2018/08/09	0	0.00	5	11.48	11.30	-5	5,947	-0.08%
2018/08/08	5	11.92	1	12.05	11.90	4	5,822	0.07%
2018/08/07	6	12.23	0	0.00	12.45	6	5,670	0.11%
2018/08/03	2	13.15	0	0.00	12.95	2	5,496	0.04%
2018/08/02	1	13.00	0	0.00	13.00	1	5,434	0.02%
2018/08/01	1	13.30	0	0.00	13.30	1	5,399	0.02%
2018/07/30	0	0.00	34	13.20	13.20	-34	5,285	-0.64%
2018/07/27	8	13.54	3	13.65	13.45	5	5,251	0.10%
2018/07/26	0	0.00	3	13.67	13.85	-3	5,208	-0.06%
2018/07/25	6	13.20	4	13.40	13.05	2	4,968	0.04%
2018/07/24	0	0.00	3	13.30	13.30	-3	4,934	-0.06%
2018/07/23	1	12.90	0	0.00	12.85	1	4,869	0.02%
2018/07/20	11	12.95	10	13.03	12.95	1	4,848	0.02%
2018/07/18	4	13.43	6	13.60	13.50	-2	4,764	-0.04%
2018/07/13	0.2	13.90	0	0.00	13.90	0.2	4,811	0.00%
2018/07/11	1	14.20	1	14.30	13.90	0	4,791	0.00%
2018/07/10	1	13.70	0	0.00	13.75	1	4,540	0.02%
2018/07/09	4	13.88	4	13.90	13.75	0	4,513	0.00%
2018/07/05	16	14.13	15	14.20	13.85	1	4,638	0.02%
2018/07/04	0	0.00	1	13.75	13.60	-1	4,460	-0.02%
2018/07/03	8	14.35	24	13.78	13.65	-16	4,388	-0.36%
2018/07/02	11	14.71	9	14.68	14.35	2	4,273	0.05%
2018/06/29	9	15.63	7	15.66	15.40	2	4,184	0.05%
2018/06/28	0	0.00	2	15.70	15.70	-2	3,951	-0.05%
2018/06/27	1	14.70	10	14.60	14.30	-9	3,711	-0.24%
2018/06/26	7	15.38	106	15.82	15.05	-99	3,602	-2.75%	大賣/
2018/06/25	6	16.73	1.1	16.67	16.55	4.9	3,415	0.14%
2018/06/22	2	16.63	0	0.00	16.55	2	3,381	0.06%
2018/06/20	0	0.00	3	17.10	17.50	-3	3,392	-0.09%
2018/06/15	6	18.27	0	0.00	17.95	6	3,638	0.16%
2018/06/14	1	18.60	3	18.47	18.50	-2	3,572	-0.06%
2018/06/13	6	18.75	18	18.88	18.80	-12	3,584	-0.33%
2018/06/12	0	0.00	3	19.00	18.85	-3	3,575	-0.08%
2018/06/11	3	18.80	6	18.88	18.80	-3	3,521	-0.09%
2018/06/08	9	19.07	5	19.14	19.00	4	3,547	0.11%
2018/06/07	6	19.13	12	19.19	19.25	-6	3,597	-0.17%
2018/06/06	7	19.06	10	19.21	19.10	-3	3,513	-0.09%
2018/06/05	12	19.09	3	19.00	19.00	9	3,487	0.26%
2018/06/04	15	19.72	14	19.85	19.65	1	3,409	0.03%
2018/05/29	3	19.97	0	0.00	19.85	3	3,384	0.09%
2018/05/24	5	20.00	3	20.10	20.20	2	3,397	0.06%
2018/05/18	5	19.58	0	0.00	19.55	5	3,420	0.15%
2018/05/17	2	19.65	0	0.00	19.60	2	3,489	0.06%
2018/05/16	4	19.33	0	0.00	19.40	4	3,500	0.11%
2018/05/11	1	20.05	0	0.00	20.05	1	3,542	0.03%
2018/05/10	0	0.00	1	20.05	19.95	-1	3,533	-0.03%
2018/05/09	2	19.80	0	0.00	19.85	2	3,515	0.06%
2018/05/08	1	20.30	1	20.15	20.20	0	3,489	0.00%
2018/04/30	0	0.00	2	20.50	20.70	-2	3,466	-0.06%
2018/04/27	0	0.00	3	19.85	19.75	-3	3,463	-0.09%
2018/04/26	2	19.90	0	0.00	19.75	2	3,502	0.06%
2018/04/25	5	20.36	0	0.00	20.40	5	3,504	0.14%
2018/04/24	7	20.39	0	0.00	20.30	7	3,482	0.20%
2018/04/23	32	22.20	0	0.00	21.20	32	3,403	0.94%
2018/04/19	0	0.00	14	23.58	23.25	-14	3,269	-0.43%
2018/04/18	14	22.73	0	0.00	22.90	14	3,219	0.43%
2018/04/17	3	23.20	0	0.00	22.85	3	3,197	0.09%
2018/04/16	0	0.00	20	24.35	23.65	-20	3,136	-0.64%
2018/04/13	5	24.00	13.3	24.03	23.60	-8.3	3,074	-0.27%
2018/04/12	0	0.00	8	24.01	24.10	-8	3,074	-0.26%
2018/04/11	11	23.11	10.3	23.22	23.30	0.7	2,884	0.02%
2018/04/09	5	22.40	1	22.45	22.45	4	2,882	0.14%
2018/04/03	1	22.35	0	0.00	22.40	1	2,896	0.03%
2018/04/02	0	0.00	1	22.85	22.70	-1	2,887	-0.03%
2018/03/31	1	22.30	0	0.00	22.40	1	2,860	0.03%
2018/03/30	10	22.40	138	22.45	22.30	-128	2,867	-4.46%	大賣/鉅額交易
2018/03/29	8	22.60	8	22.80	22.80	0	2,864	0.00%
2018/03/27	1	22.65	0	0.00	22.30	1	2,871	0.03%
2018/03/26	9	22.84	3	22.80	22.65	6	2,995	0.20%
2018/03/23	23	23.10	33	23.12	23.05	-10	2,971	-0.34%
2018/03/22	160	24.47	24	24.48	23.60	136	2,905	4.68%	大買/鉅額交易
2018/03/19	0	0.00	1	23.00	23.20	-1	2,474	-0.04%
2018/03/14	3	23.30	3	23.45	22.85	0	2,397	0.00%
2018/03/13	4	23.10	3	23.10	23.15	1	2,365	0.04%
2018/03/12	0	0.00	1	22.70	22.65	-1	2,317	-0.04%
2018/03/09	1	22.65	0	0.00	22.60	1	2,325	0.04%
2018/03/06	0	0.00	2	22.88	22.70	-2	2,354	-0.08%
2018/03/05	3	22.63	1	22.65	22.55	2	2,377	0.08%
2018/03/02	2	22.40	0	0.00	22.45	2	2,365	0.08%
2018/03/01	2	21.95	1	21.90	22.15	1	2,350	0.04%
2018/02/27	0	0.00	4	21.90	21.80	-4	2,348	-0.17%
2018/02/26	13	21.92	0	0.00	21.50	13	2,359	0.55%
2018/02/23	0	0.00	3	21.90	21.85	-3	2,371	-0.13%
2018/02/22	2	21.60	1	21.30	21.50	1	2,379	0.04%
2018/02/21	17	21.20	17	21.05	21.05	0	2,377	0.00%
2018/02/12	0	0.00	10	20.25	20.15	-10	2,367	-0.42%
2018/02/09	17	18.96	6	19.03	20.10	11	2,376	0.46%
2018/02/08	1	20.05	0	0.00	20.15	1	2,338	0.04%
2018/02/07	4	20.63	1	20.45	20.40	3	2,374	0.13%
2018/02/06	2	20.25	2	20.05	20.00	0	2,395	0.00%
2018/02/05	1	22.00	0	0.00	22.10	1	2,369	0.04%
2018/02/02	1	22.45	0	0.00	22.40	1	2,395	0.04%
2018/01/31	0	0.00	1	22.65	22.65	-1	2,479	-0.04%
2018/01/30	3	22.75	2	22.70	22.70	1	2,493	0.04%
2018/01/24	0	0.00	5	22.80	22.80	-5	2,687	-0.19%
2018/01/23	12	23.00	4	23.00	23.00	8	2,726	0.29%
2018/01/22	0	0.00	36	23.55	23.35	-36	2,741	-1.31%
2018/01/19	0	0.00	1	23.05	23.20	-1	2,768	-0.04%
2018/01/11	1	22.55	0	0.00	22.55	1	3,229	0.03%
2018/01/10	1	22.85	0	0.00	22.70	1	3,547	0.03%
2018/01/08	0	0.00	4	23.28	23.20	-4	4,125	-0.10%