茂迪 (6244)-凱基-三重券商分點個股進出

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
26.30
漲跌
▲0.25
漲幅
+0.96%
成交量
1,321張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	0	0.00	3	26.25	26.30	-3	3,274	-0.09%
2024/05/07	0	26.15	0	0.00	26.05	0	3,261	0.00%
2024/05/06	0	26.45	3	26.40	26.35	-3	3,248	-0.09%
2024/05/03	1	26.40	5	26.53	26.35	-4	3,234	-0.12%
2024/05/02	6	26.31	2	26.35	26.25	4	3,209	0.12%
2024/04/30	1	26.70	1	26.85	26.70	0	3,183	0.00%
2024/04/29	3	26.65	5	26.65	26.75	-2	3,171	-0.06%
2024/04/26	6	26.67	6	26.70	26.65	0	3,158	0.00%
2024/04/25	22	27.13	1	27.30	26.75	21	3,162	0.66%
2024/04/24	14	27.55	2	27.85	27.35	12	3,137	0.38%
2024/04/23	10	27.07	1	26.65	26.90	9	3,087	0.29%
2024/04/22	2	27.95	1	28.05	27.00	1	3,057	0.03%
2024/04/19	18.1	28.83	3	28.10	27.60	15.1	3,058	0.49%
2024/04/18	12	28.89	37	28.71	28.55	-25	2,712	-0.92%
2024/04/17	13	28.54	5	28.64	28.30	8	2,633	0.30%
2024/04/16	1	27.75	20	27.65	27.90	-19	2,547	-0.75%
2024/04/15	1	28.15	6	28.27	27.90	-5	2,549	-0.20%
2024/04/12	0	28.05	0	0.00	27.95	0	2,517	0.00%
2024/04/11	2	27.75	10	27.60	27.55	-8	2,485	-0.32%
2024/04/10	24	28.39	7	28.21	28.15	17	2,465	0.69%
2024/04/09	1	27.30	0	0.00	27.30	1	2,369	0.04%
2024/04/08	1	27.80	3	28.02	27.80	-2	2,351	-0.09%
2024/04/03	0	27.40	1	27.25	27.15	-1	2,319	-0.04%
2024/04/02	1	27.60	1	27.70	27.55	0	2,311	0.00%
2024/04/01	1	27.55	0	0.00	27.55	1	2,314	0.04%
2024/03/29	15	28.62	2	27.85	27.75	13	2,303	0.56%
2024/03/28	42	28.13	47	28.08	28.25	-5	2,231	-0.22%
2024/03/27	26	27.17	0	0.00	27.00	26	2,128	1.22%
2024/03/26	27	27.99	3	27.68	27.50	24	2,131	1.13%
2024/03/25	0	27.75	0	0.00	27.75	0	2,244	0.00%
2024/03/22	10	28.13	11	28.07	28.10	-1	2,246	-0.04%
2024/03/21	13	27.48	30	27.55	27.90	-17	2,120	-0.80%
2024/03/19	4	26.15	1	26.20	26.00	3	2,030	0.15%
2024/03/18	13	26.54	1	26.55	26.35	12	2,014	0.60%
2024/03/15	2	26.95	6	26.55	26.85	-4	2,008	-0.20%
2024/03/14	0	0.00	0.2	26.40	26.20	-0.2	1,946	-0.01%
2024/03/13	4	26.21	0.5	26.50	26.20	3.5	1,943	0.18%
2024/03/12	1	26.80	2	26.85	26.65	-1	1,938	-0.05%
2024/03/11	2	26.93	1	27.00	26.90	1	1,928	0.05%
2024/03/08	0	26.00	5	26.40	25.85	-5	1,913	-0.26%
2024/03/07	2	26.68	0	0.00	26.65	2	1,901	0.11%
2024/03/06	0	0.00	3	27.13	27.20	-3	1,899	-0.16%
2024/03/05	0	26.95	3	26.85	26.80	-3	1,882	-0.16%
2024/03/04	3	27.15	2	27.15	27.00	1	1,870	0.05%
2024/03/01	3	27.47	0	0.00	27.35	3	1,861	0.16%
2024/02/29	0	0.00	5	27.31	27.65	-5	1,826	-0.27%
2024/02/27	1	25.85	0	0.00	25.95	1	1,781	0.06%
2024/02/26	0	26.00	2	26.45	26.40	-2	1,781	-0.11%
2024/02/23	0	25.95	0	0.00	25.95	0	1,782	0.00%
2024/02/22	0	26.35	0	0.00	26.20	0	1,777	0.00%
2024/02/21	0	26.65	10	26.40	26.50	-10	1,813	-0.55%
2024/02/20	0	0.00	0	26.00	25.95	0	1,800	0.00%
2024/02/19	1	26.40	0	0.00	26.35	1	1,787	0.06%
2024/02/16	1	25.85	2	26.00	25.85	-1	1,792	-0.06%
2024/02/15	1	25.50	0	0.00	25.25	1	1,784	0.06%
2024/02/05	0	25.53	7	25.49	25.40	-7	1,772	-0.39%
2024/02/02	0	26.20	0	0.00	26.00	0	1,768	0.00%
2024/02/01	0	0.00	1	26.15	26.15	-1	1,832	-0.05%
2024/01/31	5	26.10	3	26.15	26.05	2	1,884	0.11%
2024/01/30	0	26.10	3	26.22	26.10	-3	1,897	-0.16%
2024/01/29	0	26.33	1	26.25	26.20	-1	1,920	-0.05%
2024/01/26	0	26.35	0	0.00	26.15	0	1,940	0.00%
2024/01/25	0	26.40	0	0.00	26.25	0	1,955	0.00%
2024/01/24	0	26.75	15	26.58	26.60	-15	1,974	-0.76%
2024/01/23	0	26.55	0	0.00	26.55	0	2,037	0.00%
2024/01/22	0	26.19	0	0.00	26.35	0	2,140	0.00%
2024/01/19	5	25.95	0	0.00	25.90	5	2,161	0.23%
2024/01/17	3	26.08	0	26.25	26.00	3	2,196	0.14%
2024/01/16	2	27.10	1	26.75	26.70	1	2,269	0.04%
2024/01/15	2	27.62	5.8	27.62	27.60	-3.8	2,351	-0.16%
2024/01/12	2	26.50	0	0.00	26.45	2	2,547	0.08%
2024/01/11	2	26.70	0	0.00	26.45	2	2,644	0.08%
2024/01/10	1	26.56	0	0.00	26.55	1	2,733	0.04%
2024/01/09	0	27.20	1	27.00	26.90	-1	2,789	-0.04%
2024/01/08	0	27.80	2	27.65	27.60	-2	2,900	-0.07%
2024/01/05	0	27.85	2	27.90	27.65	-2	2,915	-0.07%
2024/01/04	1	27.60	0	0.00	27.60	1	2,925	0.03%
2024/01/03	1	27.75	0	0.00	27.75	1	2,969	0.03%
2024/01/02	0	28.20	0	0.00	28.05	0	2,982	0.00%
2023/12/29	0	28.35	0	0.00	28.05	0	3,043	0.00%
2023/12/28	0	28.25	0	0.00	28.45	0	3,041	0.00%
2023/12/27	0	0.00	1	28.45	28.45	-1	3,038	-0.03%
2023/12/26	0	28.10	0	0.00	28.05	0	3,042	0.00%
2023/12/25	0	28.30	1	28.35	27.90	-1	3,064	-0.03%
2023/12/22	1	28.30	0	0.00	28.30	1	3,041	0.03%
2023/12/21	3	28.53	0	0.00	28.45	3	3,022	0.10%
2023/12/20	11	29.22	5	29.32	28.85	6	2,991	0.20%
2023/12/19	3	28.12	0	28.10	28.10	3	2,852	0.10%
2023/12/18	2	28.70	2	28.80	28.80	0	2,836	0.00%
2023/12/15	1	29.00	4	28.94	28.70	-3	2,832	-0.11%
2023/12/14	4	28.44	7	28.74	28.15	-3	2,791	-0.11%
2023/12/13	0	27.85	1	27.90	27.75	-1	2,708	-0.04%
2023/12/12	0	27.75	0	0.00	27.80	0	2,742	0.00%
2023/12/11	0	28.05	0	0.00	27.80	0	2,748	0.00%
2023/12/08	0	28.20	0	0.00	27.95	0	2,753	0.00%
2023/12/07	3	28.17	0	0.00	28.05	3	2,768	0.11%
2023/12/06	2	28.43	2	28.65	28.30	0	2,795	0.00%
2023/12/05	3	28.27	0	0.00	28.45	3	2,791	0.11%
2023/12/04	1.1	27.86	1	27.90	27.90	0	2,763	0.00%
2023/12/01	0	28.40	0	28.60	28.35	0	2,738	0.00%
2023/11/30	1	28.15	0	0.00	28.15	1	2,726	0.04%
2023/11/29	1	28.15	0	0.00	28.15	1	2,736	0.04%
2023/11/28	0	28.40	0	0.00	28.25	0	2,746	0.00%
2023/11/27	2.1	28.48	1	29.35	28.30	1.1	2,772	0.04%
2023/11/24	0.1	28.85	3	29.02	28.85	-3	2,761	-0.11%
2023/11/22	2	28.43	1	29.00	28.35	1	2,807	0.04%
2023/11/21	0	0.00	1.3	28.49	28.60	-1.3	2,803	-0.05%
2023/11/20	11	28.90	4	28.65	28.40	7	2,813	0.25%
2023/11/17	0	0.00	1	28.15	28.05	-1	2,781	-0.04%
2023/11/16	0.1	27.90	1	28.10	28.00	-0.9	2,798	-0.03%
2023/11/15	0	0.00	1	27.90	28.00	-1	2,807	-0.04%
2023/11/13	1	27.30	0	27.30	27.30	1	2,824	0.04%
2023/11/10	3	27.43	20	27.50	27.40	-17	2,840	-0.60%
2023/11/09	1	27.60	0	0.00	27.60	1	2,840	0.04%
2023/11/08	2	28.70	2	29.13	28.70	0	2,802	0.00%
2023/11/07	2	28.48	0	0.00	28.45	2	2,763	0.07%
2023/11/06	0	0.00	2	28.73	28.80	-2	2,786	-0.07%
2023/11/03	0	0.00	1	28.45	28.15	-1	2,777	-0.04%
2023/11/02	0	0.00	1	27.65	27.50	-1	2,773	-0.04%
2023/11/01	1	27.25	0	0.00	27.30	1	2,786	0.04%
2023/10/31	11	28.58	4	27.40	27.30	7	2,787	0.25%
2023/10/30	20	28.80	7	28.69	28.65	13	2,760	0.47%
2023/10/27	1	27.85	0	0.00	27.90	1	2,671	0.04%
2023/10/26	14	28.25	1	28.30	28.15	13	2,673	0.49%
2023/10/25	2	29.00	0	0.00	29.05	2	2,679	0.07%
2023/10/24	3	28.88	12	29.68	29.45	-9	2,667	-0.34%
2023/10/23	1	29.55	2	29.85	29.90	-1	2,589	-0.04%
2023/10/20	1	27.65	23	28.09	29.05	-22	2,528	-0.87%
2023/10/19	14	28.89	1	28.75	28.45	13	2,366	0.55%
2023/10/18	0	0.00	1	29.20	29.30	-1	2,325	-0.04%
2023/10/17	0	0.00	11	28.91	29.05	-11	2,255	-0.49%
2023/10/16	4.2	28.93	4	29.19	28.90	0.2	2,244	0.01%
2023/10/13	0	0.00	3	28.20	27.95	-3	2,173	-0.14%
2023/10/11	11	27.60	220	28.19	27.35	-209	2,235	-9.35%	大賣/鉅額交易
2023/10/06	40	28.25	1	28.95	28.75	39	2,232	1.75%
2023/10/05	1	28.65	9	28.31	28.65	-8	2,271	-0.35%
2023/10/03	1	27.40	0	0.00	27.35	1	2,269	0.04%
2023/10/02	0.1	27.30	1	27.60	27.20	-1	2,399	-0.04%
2023/09/28	0	0.00	4	27.05	27.15	-4	2,553	-0.16%
2023/09/25	4	26.85	0	0.00	26.65	4	2,822	0.14%
2023/09/22	0	0.00	11	26.36	26.55	-11	2,894	-0.38%
2023/09/21	1	26.55	0	0.00	26.20	1	2,921	0.03%
2023/09/20	0	0.00	0.6	26.55	26.40	-0.6	3,004	-0.02%
2023/09/19	0.1	27.40	10	27.10	26.85	-10	3,043	-0.33%
2023/09/18	1	27.40	0	0.00	27.40	1	3,116	0.03%
2023/09/15	1.1	27.51	0	27.80	27.50	1	3,235	0.03%
2023/09/14	0.5	27.45	0	0.00	27.45	0.5	3,647	0.01%
2023/09/13	0.1	27.25	0.2	27.10	27.05	-0.1	3,737	0.00%
2023/09/12	1.1	27.10	1	27.05	27.10	0.1	3,889	0.00%
2023/09/08	0	0.00	85	28.02	28.00	-85	3,937	-2.16%
2023/09/07	0.1	28.35	0	0.00	28.25	0.1	4,007	0.00%
2023/09/06	0	0.00	1	28.30	28.25	-1	4,122	-0.02%
2023/09/05	2.1	28.60	0	0.00	28.60	2.1	4,165	0.05%
2023/09/04	0.1	28.65	0	0.00	28.45	0.1	4,249	0.00%
2023/08/31	1	29.20	0	0.00	29.35	1	4,552	0.02%
2023/08/29	0.1	28.75	5	29.17	28.60	-4.9	4,686	-0.10%
2023/08/28	1	28.70	3	29.15	28.75	-2	4,696	-0.04%
2023/08/25	0	0.00	15	28.50	28.55	-15	4,695	-0.32%
2023/08/24	15	28.20	15.2	28.55	28.20	-0.2	4,806	0.00%
2023/08/23	7	27.95	0	0.00	28.00	7	4,921	0.14%
2023/08/22	10	28.08	1	28.05	28.00	9	4,980	0.18%
2023/08/18	1	28.10	1	28.50	28.15	0	5,062	0.00%
2023/08/16	3	27.88	0.1	27.76	28.00	2.9	5,153	0.06%
2023/08/15	0	0.00	11.2	28.48	28.45	-11.2	5,227	-0.21%
2023/08/11	0.1	28.75	0	0.00	28.50	0.1	5,458	0.00%
2023/08/10	2	28.78	1.1	28.36	28.35	0.9	5,522	0.02%
2023/08/09	1	29.10	0	0.00	28.95	1	5,615	0.02%
2023/08/08	2	29.80	2	29.30	29.05	0	5,679	0.00%
2023/08/07	0	0.00	1	29.15	29.45	-1	5,780	-0.02%
2023/08/04	1	29.50	0	0.00	29.55	1	5,955	0.02%
2023/08/02	7	29.72	0	0.00	29.45	7	6,419	0.11%
2023/07/31	2	30.15	3	30.40	30.05	-1	7,170	-0.01%
2023/07/27	2	30.45	0	0.00	30.45	2	7,577	0.03%
2023/07/26	0.1	30.00	10	30.10	29.75	-9.9	7,874	-0.13%
2023/07/25	4	29.54	3.1	30.20	30.25	0.9	7,980	0.01%
2023/07/24	1	29.70	7.5	29.50	29.90	-6.5	8,168	-0.08%
2023/07/21	2	30.33	10	30.60	30.30	-8	8,300	-0.10%
2023/07/20	1	31.15	0	0.00	31.15	1	8,520	0.01%
2023/07/19	3.1	31.88	2	31.73	31.25	1.1	8,722	0.01%
2023/07/18	4	32.21	1	32.20	31.90	3	9,859	0.03%
2023/07/17	3	32.90	1	32.80	33.05	2	11,062	0.02%
2023/07/14	1	32.55	0	0.00	32.55	1	11,866	0.01%
2023/07/13	2	32.58	0	0.00	32.30	2	12,521	0.02%
2023/07/12	0	0.00	1	33.15	32.75	-1	12,611	-0.01%
2023/07/11	1	33.45	0	0.00	33.45	1	12,674	0.01%
2023/07/10	0	0.00	10	33.65	33.55	-10	12,884	-0.08%
2023/07/07	2	33.40	17	33.66	33.75	-15	13,498	-0.11%
2023/07/06	32	34.95	19	35.46	34.75	13	13,512	0.10%
2023/07/05	36	34.78	14.5	34.71	34.50	21.5	13,480	0.16%
2023/07/04	0	0.00	13	34.32	34.00	-13	13,445	-0.10%
2023/06/30	20	34.16	13	34.18	34.10	7	13,564	0.05%
2023/06/29	1	33.95	0	0.00	33.95	1	13,763	0.01%
2023/06/28	7	33.53	1	34.25	33.35	6	13,837	0.04%
2023/06/27	4	33.50	6	33.58	33.25	-2	13,985	-0.01%
2023/06/26	7	33.49	12	33.53	33.25	-5	14,697	-0.03%
2023/06/21	35	34.24	4	34.39	34.25	31	14,890	0.21%
2023/06/20	17	34.59	14	34.71	34.60	3	15,218	0.02%
2023/06/19	15	32.77	51	32.49	32.80	-36	15,091	-0.24%
2023/06/16	18	33.09	2	33.55	33.40	16	15,871	0.10%
2023/06/15	5	32.30	7	32.50	32.50	-2	16,934	-0.01%
2023/06/14	7	32.65	1	32.80	32.60	6	17,638	0.03%
2023/06/13	4	32.47	10	32.55	32.35	-6	17,951	-0.03%
2023/06/12	10	32.59	0	0.00	32.50	10	18,348	0.05%
2023/06/09	1	33.60	1	33.35	33.60	0	18,647	0.00%
2023/06/08	21	33.71	13	33.63	33.75	8	18,627	0.04%
2023/06/07	19.3	33.29	4	33.69	33.20	15.3	18,570	0.08%
2023/06/06	8	34.54	0	0.00	34.30	8	18,397	0.04%
2023/06/05	1	35.00	4	35.13	35.10	-3	18,382	-0.02%
2023/06/02	4	34.56	18	34.66	34.80	-14	18,313	-0.08%
2023/06/01	8	34.61	21	34.90	34.25	-13	18,296	-0.07%
2023/05/31	11	34.77	4	34.79	34.75	7	18,245	0.04%
2023/05/30	8	34.61	0	0.00	34.65	8	18,217	0.04%
2023/05/29	15	35.24	0	0.00	35.40	15	18,102	0.08%
2023/05/26	3	34.23	0	0.00	34.00	3	17,977	0.02%
2023/05/25	2	34.45	2	34.55	34.55	0	17,928	0.00%
2023/05/24	0	0.00	1	34.85	34.90	-1	17,889	-0.01%
2023/05/23	13	35.05	3	35.00	34.90	10	17,855	0.06%
2023/05/22	1	35.15	14	35.08	35.10	-13	17,845	-0.07%
2023/05/19	1	34.10	1	34.55	34.10	0	17,826	0.00%
2023/05/18	6	34.24	43	34.37	34.65	-37	17,750	-0.21%
2023/05/17	12	35.06	0	0.00	34.90	12	17,562	0.07%
2023/05/16	0	0.00	3	35.03	35.00	-3	17,505	-0.02%
2023/05/15	20	34.84	10	34.83	34.60	10	17,437	0.06%
2023/05/12	6	33.79	2	34.15	34.10	4	17,348	0.02%
2023/05/11	21	34.09	5	33.85	33.80	16	17,294	0.09%
2023/05/10	17	34.49	8	34.46	34.35	9	17,229	0.05%
2023/05/09	37	34.88	28	35.40	34.50	9	17,048	0.05%
2023/05/08	8	38.39	11	38.50	38.30	-3	16,604	-0.02%
2023/05/05	97	39.69	181	40.72	38.50	-84	16,567	-0.51%	大賣/
2023/05/04	207	39.42	89	39.68	39.70	118	16,043	0.74%	大買/鉅額交易
2023/05/03	167	39.44	109	39.52	39.70	58	15,936	0.36%	大買/大賣/
2023/05/02	160	39.11	165	38.83	39.30	-5	15,785	-0.03%	大買/大賣/
2023/04/28	144	38.01	16	38.11	37.75	128	15,503	0.83%	大買/鉅額交易
2023/04/27	20	37.86	5	37.73	37.55	15	15,413	0.10%
2023/04/26	44	38.30	28	37.97	38.75	16	15,186	0.11%
2023/04/25	15	38.18	65.7	37.71	37.75	-50.7	14,976	-0.34%
2023/04/24	47	38.88	32	38.71	39.10	15	14,726	0.10%
2023/04/21	106	39.83	70	40.58	38.55	36	14,513	0.25%	大買/
2023/04/20	181	41.53	193.2	42.15	40.00	-12.2	13,345	-0.09%	大買/大賣/
2023/04/19	68	39.71	78.5	40.54	41.40	-10.5	12,094	-0.09%
2023/04/18	72	37.95	105	38.13	37.65	-33	11,245	-0.29%	大賣/
2023/04/17	2	36.67	3	36.42	36.65	-1	10,662	-0.01%
2023/04/14	29.3	36.99	17	36.92	36.70	12.3	10,675	0.12%
2023/04/13	46	37.26	71	37.03	36.85	-25	10,604	-0.24%
2023/04/12	58	37.86	79.1	37.77	38.00	-21.1	10,387	-0.20%
2023/04/11	38	36.71	24	36.88	36.45	14	9,806	0.14%
2023/04/10	30	36.52	76	36.80	36.65	-46	9,750	-0.47%
2023/04/07	90	36.65	32	36.67	36.45	58	9,726	0.60%
2023/04/06	12	36.51	35	36.69	36.40	-23	9,689	-0.24%
2023/03/31	6	36.19	24	36.34	36.65	-18	9,633	-0.19%
2023/03/30	27	36.54	15	36.49	36.30	12	9,552	0.13%
2023/03/29	13	35.80	11	35.92	36.20	2	9,305	0.02%
2023/03/28	51	35.86	88	35.89	35.75	-37	9,264	-0.40%
2023/03/27	183	37.32	97	37.38	36.45	86	9,109	0.94%	大買/
2023/03/24	21	35.83	12	35.75	36.15	9	8,632	0.10%
2023/03/23	81	36.50	70.2	36.78	36.30	10.8	8,497	0.13%
2023/03/22	39	36.19	33.7	36.35	36.25	5.3	8,257	0.06%
2023/03/21	70	36.25	93	36.46	36.50	-23	8,187	-0.28%
2023/03/20	158.1	34.86	137	35.02	35.80	21.1	8,002	0.26%	大買/大賣/
2023/03/17	37	33.01	54.2	33.11	33.90	-17.2	7,013	-0.25%
2023/03/16	23.2	31.15	17.1	31.46	30.85	6.1	6,466	0.09%
2023/03/15	32.1	31.22	79	31.39	31.95	-46.9	6,122	-0.77%
2023/03/14	22	30.13	27	30.60	30.00	-5	5,647	-0.09%
2023/03/13	0	0.00	6	28.82	29.20	-6	5,236	-0.11%
2023/03/10	10	29.30	2	29.15	29.15	8	5,226	0.15%
2023/03/09	3	29.68	22	29.74	29.35	-19	5,209	-0.36%
2023/03/08	25	29.76	3	29.75	29.85	22	5,152	0.43%
2023/03/07	1	29.30	8	29.43	29.30	-7	5,071	-0.14%
2023/03/06	8	29.26	16	29.16	29.35	-8	5,033	-0.16%
2023/03/03	11	28.79	0	0.00	28.60	11	4,978	0.22%
2023/03/02	0	0.00	1	28.65	28.75	-1	4,967	-0.02%
2023/03/01	1	28.20	0	0.00	28.25	1	4,957	0.02%
2023/02/24	5	28.35	0	0.00	28.35	5	4,975	0.10%
2023/02/23	10	28.55	0	0.00	28.60	10	4,979	0.20%
2023/02/22	3	28.47	1	28.60	28.40	2	4,968	0.04%
2023/02/21	15	29.05	16	28.92	28.90	-1	4,941	-0.02%
2023/02/20	1	28.85	0	0.00	28.95	1	4,946	0.02%
2023/02/17	11	29.37	20	29.30	29.15	-9	4,944	-0.18%
2023/02/16	3	29.03	2	28.80	28.90	1	4,878	0.02%
2023/02/15	2	28.45	0	0.00	28.45	2	4,888	0.04%
2023/02/14	1	28.70	0	0.00	28.55	1	4,875	0.02%
2023/02/10	7	29.02	0	0.00	28.50	7	4,872	0.14%
2023/02/09	4	28.75	0	0.00	28.75	4	4,853	0.08%
2023/02/08	7	29.15	0	29.20	29.00	7	4,838	0.14%
2023/02/07	0	0.00	0.5	29.49	29.50	-0.5	4,774	-0.01%
2023/02/06	1	29.45	0	0.00	29.50	1	4,755	0.02%
2023/02/03	6	30.00	1	30.25	29.95	5	4,725	0.11%
2023/02/02	4	29.45	7	29.74	29.45	-3	4,613	-0.07%
2023/02/01	19	29.53	8	29.54	29.20	11	4,482	0.25%
2023/01/31	1	29.05	1	29.15	29.00	0	4,343	0.00%
2023/01/30	0	0.00	3	28.77	28.65	-3	4,268	-0.07%
2023/01/17	1	27.75	1	27.80	28.40	0	4,237	0.00%
2023/01/16	2.2	27.47	5	27.70	27.45	-2.9	4,245	-0.07%
2023/01/13	5	27.70	0	0.00	27.70	5	4,314	0.12%
2023/01/12	4	27.89	0.2	27.60	27.70	3.8	4,376	0.09%
2023/01/11	2	28.33	0	0.00	28.25	2	4,366	0.05%
2023/01/10	2	28.20	2.3	28.40	28.35	-0.3	4,376	-0.01%
2023/01/09	3	28.55	0	0.00	28.70	3	4,382	0.07%
2023/01/06	4	28.46	0	0.00	28.30	4	4,386	0.09%
2023/01/05	6	28.83	12	29.27	28.45	-6	4,393	-0.14%
2023/01/04	11	29.23	3	29.27	29.50	8	4,308	0.19%
2023/01/03	1	28.15	2	28.50	28.50	-1	4,166	-0.02%
2022/12/30	1	28.15	1	28.20	28.50	0	4,112	0.00%
2022/12/29	18	28.60	14	28.41	28.35	4	4,094	0.10%
2022/12/28	5	28.88	15	29.05	29.00	-10	4,035	-0.25%
2022/12/27	5	28.67	8	29.12	28.80	-3	3,958	-0.08%
2022/12/26	26	28.69	12	28.60	28.70	14	3,876	0.36%
2022/12/22	1	28.30	30	28.07	28.35	-29	3,752	-0.77%
2022/12/21	35	27.44	0	0.00	27.40	35	3,735	0.94%
2022/12/20	13	28.21	0	0.00	27.25	13	3,726	0.35%
2022/12/19	6	28.42	1	28.45	28.00	5	3,681	0.14%
2022/12/16	14	29.83	17	30.43	28.95	-3	3,607	-0.08%
2022/12/15	11	30.70	12	30.12	30.60	-1	3,320	-0.03%
2022/12/14	15	29.95	4	29.90	30.05	11	3,180	0.35%
2022/12/13	8	29.43	46	29.49	29.10	-38	2,984	-1.27%
2022/12/12	99.5	30.74	89	30.75	30.70	10.5	2,828	0.37%
2022/12/09	46	29.30	25	29.93	30.00	21	2,264	0.93%
2022/12/08	11	27.00	12	26.87	27.30	-1	2,063	-0.05%
2022/12/07	3	25.15	0	25.50	25.10	3	1,868	0.16%
2022/12/06	4	25.79	0	0.00	25.60	4	1,886	0.21%
2022/12/05	3	26.35	6	26.15	26.15	-3	1,929	-0.16%
2022/12/02	10	26.57	6	26.43	26.30	4	1,961	0.20%
2022/12/01	0	0.00	2	26.15	26.10	-2	1,967	-0.10%
2022/11/29	3	25.50	7	25.62	25.75	-4	2,037	-0.20%
2022/11/28	1	24.70	1	25.25	25.20	0	2,076	0.00%
2022/11/25	1	25.20	1.1	25.53	25.15	-0.1	2,150	-0.01%
2022/11/23	0	25.40	0	0.00	25.20	0	2,451	0.00%
2022/11/22	0	0.00	2	26.10	25.50	-2	2,486	-0.08%
2022/11/21	6	26.09	8	26.05	26.10	-2	2,479	-0.08%
2022/11/17	0	25.95	0	0.00	26.00	0	2,473	0.00%
2022/11/16	0	0.00	5	25.84	26.00	-5	2,478	-0.20%
2022/11/15	4	25.75	4.1	25.75	25.80	-0.1	2,519	-0.01%
2022/11/14	1	25.40	3	25.25	25.30	-2	2,506	-0.08%
2022/11/11	4	25.10	2	25.10	25.15	2	2,516	0.08%
2022/11/09	5	24.65	0	0.00	24.50	5	2,526	0.20%
2022/11/08	1	24.55	2	24.65	24.55	-1	2,581	-0.04%
2022/11/07	14	25.03	4	25.13	24.90	10	2,579	0.39%
2022/11/04	5	24.74	0	0.00	24.60	5	2,577	0.19%
2022/11/02	0	0.00	2	24.40	24.40	-2	2,657	-0.08%
2022/11/01	1	24.10	1	24.45	24.10	0	2,708	0.00%
2022/10/31	1	24.05	0	0.00	23.65	1	2,707	0.04%
2022/10/28	1	23.90	0	0.00	23.65	1	2,718	0.04%
2022/10/26	5	23.60	0	0.00	23.40	5	2,752	0.18%
2022/10/25	0	23.90	0	0.00	23.60	0	2,781	0.00%
2022/10/24	0.6	25.00	1	24.60	24.35	-0.4	2,809	-0.01%
2022/10/21	3	24.20	1	25.05	25.05	2	2,782	0.07%
2022/10/20	4	25.05	2	25.65	24.25	2	2,715	0.07%
2022/10/19	1	24.40	1	24.45	24.30	0	2,646	0.00%
2022/10/13	0.1	24.20	0	0.00	23.75	0.1	2,580	0.00%
2022/10/12	2	25.85	0	0.00	25.65	2	2,575	0.08%
2022/10/11	0	26.15	0	0.00	25.95	0	2,581	0.00%
2022/10/07	0	26.95	0	0.00	27.00	0	2,596	0.00%
2022/10/06	0	27.00	0.4	27.05	27.05	-0.4	2,604	-0.02%
2022/10/03	3	26.75	3	26.45	26.45	0	2,634	0.00%
2022/09/30	0	25.60	1	25.35	26.15	-1	2,647	-0.04%
2022/09/29	2.6	25.84	5	25.90	25.70	-2.4	2,668	-0.09%
2022/09/28	1	26.20	0	0.00	25.65	1	2,703	0.04%
2022/09/27	1	26.55	0	0.00	26.90	1	2,777	0.04%
2022/09/26	0	27.05	0	0.00	26.40	0	2,789	0.00%
2022/09/23	1	28.20	0	0.00	27.65	1	2,790	0.04%
2022/09/22	0	28.10	0	0.00	28.10	0	2,805	0.00%
2022/09/21	0	28.03	20.7	28.12	28.05	-20.7	2,840	-0.73%
2022/09/20	7	28.22	0	0.00	28.20	7	2,887	0.24%
2022/09/19	13	28.53	7	28.69	28.30	6	3,006	0.20%
2022/09/16	0	0.00	15.1	29.01	29.50	-15.1	2,994	-0.51%
2022/09/15	1	28.05	2	28.40	28.20	-1	2,967	-0.03%
2022/09/14	0	28.25	2	28.03	28.20	-2	3,122	-0.06%
2022/09/13	0	28.10	0	0.00	28.25	0	3,099	0.00%
2022/09/12	5	27.90	14	27.97	28.00	-9	3,090	-0.29%
2022/09/08	4.1	26.93	3	27.17	27.05	1.1	3,056	0.03%
2022/09/07	13.1	26.74	2.8	27.02	26.55	10.2	3,023	0.34%
2022/09/06	5.4	27.45	6	27.97	27.05	-0.6	2,997	-0.02%
2022/09/05	11.1	28.19	21.5	28.41	27.90	-10.4	2,965	-0.35%
2022/09/02	9	28.75	1	28.85	28.60	8	2,917	0.27%
2022/09/01	6	28.90	9	29.01	28.85	-3	2,875	-0.10%
2022/08/31	22.2	28.48	3.3	28.59	28.50	18.9	2,800	0.67%
2022/08/30	16	29.07	14	29.47	29.00	2	2,641	0.08%
2022/08/29	1	28.95	6	28.88	28.60	-5	2,515	-0.20%
2022/08/26	0	0.00	2	28.60	29.00	-2	2,509	-0.08%
2022/08/25	3	28.63	1	28.70	28.70	2	2,492	0.08%
2022/08/24	6	28.29	7	28.42	28.25	-1	2,490	-0.04%
2022/08/23	6	28.68	1	28.95	28.55	5	2,479	0.20%
2022/08/22	9	29.05	2	29.43	28.60	7	2,473	0.28%
2022/08/19	0	0.00	27	28.58	28.95	-27	2,414	-1.12%
2022/08/18	25	28.69	0	0.00	28.50	25	2,390	1.05%
2022/08/17	0	0.00	5	28.70	28.50	-5	2,376	-0.21%
2022/08/16	8	28.78	2	29.15	28.45	6	2,372	0.25%
2022/08/15	0.9	28.80	6	28.75	28.80	-5.1	2,341	-0.22%
2022/08/12	0	0.00	2	28.48	28.30	-2	2,296	-0.09%
2022/08/11	4	28.54	0	0.00	28.50	4	2,291	0.17%
2022/08/10	1	28.35	0.2	28.40	28.30	0.8	2,286	0.04%
2022/08/09	5	28.92	19	28.93	28.65	-14	2,303	-0.61%
2022/08/08	24	28.55	2	28.50	28.80	22	2,247	0.98%
2022/08/05	6	28.25	0	0.00	28.15	6	2,218	0.27%
2022/08/04	2	27.63	0	0.00	27.95	2	2,225	0.09%
2022/08/03	2	28.20	2	28.20	28.10	0	2,227	0.00%
2022/08/02	4	28.63	0	0.00	28.40	4	2,229	0.18%
2022/08/01	3	29.52	2	29.55	29.40	1	2,232	0.04%
2022/07/29	3	28.73	8	28.93	29.80	-5	2,207	-0.23%
2022/07/28	2	27.80	3	28.02	27.80	-1	2,167	-0.05%
2022/07/27	1	27.60	0	0.00	27.55	1	2,151	0.05%
2022/07/26	1	28.10	0	0.00	27.45	1	2,148	0.05%
2022/07/25	1	28.45	1	28.15	28.00	0	2,151	0.00%
2022/07/22	5	28.00	1	28.20	27.90	4	2,151	0.19%
2022/07/20	4	28.21	2	28.40	28.05	2	2,214	0.09%
2022/07/19	6	28.19	7	28.29	28.15	-1	2,266	-0.04%
2022/07/18	3	28.08	0	0.00	27.75	3	2,398	0.13%
2022/07/15	1	27.80	1	28.25	27.80	0	2,431	0.00%
2022/07/14	2	28.15	0	0.00	28.10	2	2,469	0.08%
2022/07/13	1	28.70	0	28.50	28.20	1	2,571	0.04%
2022/07/11	1	28.95	0	0.00	29.80	1	2,723	0.04%
2022/07/08	5	30.09	0	0.00	29.65	5	2,708	0.18%
2022/07/07	3	30.45	2	30.70	30.45	1	2,694	0.04%
2022/07/06	2	30.45	3	30.83	30.40	-1	2,742	-0.04%
2022/07/05	2	30.48	3	30.73	31.00	-1	2,850	-0.04%
2022/07/04	2	29.03	3	29.15	29.00	-1	2,832	-0.04%
2022/07/01	5	29.32	2	29.50	28.10	3	2,849	0.11%
2022/06/30	2	30.00	0	0.00	29.90	2	2,888	0.07%
2022/06/29	1	30.85	1	30.35	30.60	0	2,876	0.00%
2022/06/28	3	30.98	4	31.18	30.50	-1	2,872	-0.03%
2022/06/27	4	30.94	3.2	31.09	30.80	0.8	2,861	0.03%
2022/06/24	4	29.55	11	30.13	30.85	-7	2,746	-0.25%
2022/06/23	10	29.69	7	29.77	29.30	3	2,683	0.11%
2022/06/22	19	30.15	5	30.36	29.80	14	2,606	0.54%
2022/06/21	1	27.65	0	0.00	27.85	1	2,457	0.04%
2022/06/20	3	28.70	4	28.55	27.35	-1	2,489	-0.04%
2022/06/17	1	27.15	4	28.44	29.70	-3	2,539	-0.12%
2022/06/16	1	27.60	1	27.20	27.20	0	2,633	0.00%
2022/06/15	2	27.50	0	0.00	27.60	2	2,762	0.07%
2022/06/14	3	27.87	0	0.00	27.60	3	3,003	0.10%
2022/06/13	0	28.65	1	28.60	28.20	-1	3,299	-0.03%
2022/06/10	5	29.50	0	0.00	29.20	5	3,409	0.15%
2022/06/09	3	29.77	0	0.00	29.80	3	3,437	0.09%
2022/06/08	0	0.00	4	29.50	29.85	-4	3,486	-0.11%
2022/06/06	4	30.15	3.2	30.38	30.05	0.8	3,790	0.02%
2022/06/01	1	29.65	0	0.00	29.65	1	3,871	0.03%
2022/05/27	0	0.00	1	29.00	28.70	-1	4,184	-0.02%
2022/05/26	0	0.00	1	28.55	28.90	-1	4,231	-0.02%
2022/05/25	0	29.10	20	29.05	29.05	-20	4,260	-0.47%
2022/05/24	1	29.05	0	0.00	29.10	1	4,333	0.02%
2022/05/23	7	28.99	2	29.43	29.35	5	4,338	0.12%
2022/05/20	1	28.95	5	28.80	28.85	-4	4,349	-0.09%
2022/05/19	2	27.85	2	28.17	28.30	0	4,355	0.00%
2022/05/18	2	28.40	1	28.60	28.50	1	4,380	0.02%
2022/05/17	3	28.47	0	0.00	28.35	3	4,392	0.07%
2022/05/16	0	27.33	0	0.00	27.35	0	4,369	0.00%
2022/05/13	2	27.55	1	27.65	27.60	1	4,362	0.02%
2022/05/11	0	0.00	5	28.98	28.90	-5	4,354	-0.11%
2022/05/10	1	28.70	0	0.00	28.45	1	4,352	0.02%
2022/05/09	0	0.00	3	29.10	28.80	-3	4,350	-0.07%
2022/05/06	1	30.30	0	0.00	30.20	1	4,352	0.02%
2022/05/05	0	0.00	1	30.85	30.95	-1	4,367	-0.02%
2022/05/04	0	0.00	2	30.68	30.40	-2	4,376	-0.05%
2022/04/29	1	31.05	0	0.00	30.80	1	4,415	0.02%
2022/04/28	2	31.10	0	0.00	30.80	2	4,431	0.05%
2022/04/27	1	31.25	0	0.00	30.70	1	4,445	0.02%
2022/04/26	5	33.64	32	33.38	32.80	-27	4,408	-0.61%
2022/04/25	4	33.91	0	0.00	33.10	4	4,395	0.09%
2022/04/22	0	0.00	2	33.68	34.25	-2	4,347	-0.05%
2022/04/21	1	33.70	1	33.70	33.70	0	4,262	0.00%
2022/04/20	2	34.52	1	34.55	34.40	1	4,270	0.02%
2022/04/19	3	34.57	11	34.48	34.25	-8	4,261	-0.19%
2022/04/18	13	34.65	20	34.60	34.75	-7	4,262	-0.16%
2022/04/15	4	33.43	2	33.53	33.40	2	4,202	0.05%
2022/04/14	1	32.65	2	32.70	32.65	-1	4,210	-0.02%
2022/04/13	0	0.00	16	32.65	32.50	-16	4,274	-0.37%
2022/04/12	7	32.50	97	33.23	32.50	-90	4,366	-2.06%
2022/04/11	15	34.25	5	34.21	33.60	10	4,343	0.23%
2022/04/08	0	0.00	1	34.65	34.15	-1	4,218	-0.02%
2022/04/07	0	33.00	1.7	33.06	33.00	-1.7	4,205	-0.04%
2022/04/06	1	34.40	1	33.90	34.40	0	4,239	0.00%
2022/04/01	0	33.35	2	33.43	33.35	-2	4,235	-0.05%
2022/03/31	3	33.53	0	0.00	33.30	3	4,253	0.07%
2022/03/30	3	33.83	2	33.93	33.20	1	4,312	0.02%
2022/03/28	2	33.15	1	33.25	33.15	1	4,396	0.02%
2022/03/25	1	33.20	1	34.00	33.20	0	4,460	0.00%
2022/03/24	1	34.00	0	0.00	33.90	1	4,814	0.02%
2022/03/23	2	34.18	0	0.00	33.95	2	5,000	0.04%
2022/03/22	3	34.73	12	34.57	34.15	-9	5,151	-0.17%
2022/03/21	9	34.87	33	35.07	34.50	-24	5,298	-0.45%
2022/03/18	8	34.08	7	34.33	34.95	1	5,705	0.02%
2022/03/17	41	33.94	7	34.01	34.15	34	6,133	0.55%
2022/03/16	44	34.59	21	34.35	34.60	23	6,484	0.35%
2022/03/15	19	33.01	3	33.18	32.05	16	6,524	0.25%
2022/03/14	1	33.10	0	0.00	33.10	1	6,552	0.02%
2022/03/11	1	32.90	2	33.25	33.50	-1	6,626	-0.02%
2022/03/10	6	33.26	3	33.20	33.40	3	6,798	0.04%
2022/03/09	0	0.00	18	32.17	33.30	-18	7,023	-0.26%
2022/03/08	4	31.20	5	31.27	31.60	-1	6,930	-0.01%
2022/03/07	2	31.60	1	31.50	31.50	1	6,970	0.01%
2022/03/04	7	33.01	5	32.70	32.70	2	7,165	0.03%
2022/03/03	2	33.43	6.7	33.52	33.45	-4.7	7,322	-0.06%
2022/03/02	4	32.29	4.7	32.26	32.50	-0.7	7,421	-0.01%
2022/03/01	0	0.00	3	31.85	31.80	-3	7,699	-0.04%
2022/02/25	0	0.00	22	30.80	30.85	-22	8,308	-0.26%
2022/02/24	6.1	30.89	4.1	30.03	30.00	2	8,609	0.02%
2022/02/23	2	30.75	0	0.00	30.85	2	8,632	0.02%
2022/02/22	2	30.45	0	0.00	30.55	2	8,660	0.02%
2022/02/21	0	0.00	1	30.95	31.35	-1	8,707	-0.01%
2022/02/18	8	30.99	0	0.00	31.10	8	8,723	0.09%
2022/02/17	3	31.52	0	0.00	31.25	3	8,766	0.03%
2022/02/16	4	31.39	0	0.00	31.40	4	8,817	0.05%
2022/02/15	3	31.35	0	0.00	31.15	3	8,927	0.03%
2022/02/14	2	31.05	5	31.25	31.00	-3	8,987	-0.03%
2022/02/11	2	32.23	1	32.55	32.30	1	9,029	0.01%
2022/02/09	5	32.80	0	0.00	32.80	5	9,257	0.05%
2022/02/08	0	0.00	2	32.20	32.50	-2	9,355	-0.02%
2022/01/26	0	0.00	3	30.48	31.00	-3	9,591	-0.03%
2022/01/25	13	30.47	0	0.00	30.00	13	9,759	0.13%
2022/01/24	3	30.33	3.5	30.37	30.35	-0.5	10,382	0.00%
2022/01/20	0	0.00	1	32.45	32.25	-1	10,595	-0.01%
2022/01/19	4	32.00	0	0.00	32.00	4	10,649	0.04%
2022/01/18	0	0.00	1	33.00	32.35	-1	10,669	-0.01%
2022/01/17	2	32.23	0	0.00	32.55	2	10,683	0.02%
2022/01/14	15	32.23	1	32.10	32.05	14	10,703	0.13%
2022/01/13	8	33.33	0	0.00	32.85	8	10,675	0.07%
2022/01/12	2	34.05	2	33.80	33.55	0	10,649	0.00%
2022/01/11	5	34.56	5	34.50	34.35	0	10,691	0.00%
2022/01/10	6	34.63	6	34.62	34.20	0	10,627	0.00%
2022/01/07	5	34.64	15.3	33.79	34.10	-10.3	10,624	-0.10%
2022/01/06	5	34.98	17	35.04	34.65	-12	10,730	-0.11%
2022/01/05	2	36.60	4	36.64	36.00	-2	10,825	-0.02%
2022/01/04	2	36.05	1	36.10	36.05	1	10,811	0.01%
2022/01/03	21	36.15	16	35.95	35.90	5	10,807	0.05%
2021/12/30	12	36.11	11	36.41	36.20	1	10,805	0.01%
2021/12/29	4	35.84	4	36.49	36.35	0	10,774	0.00%
2021/12/27	1	36.10	1	36.35	36.30	0	10,868	0.00%
2021/12/24	4	36.39	10	36.25	36.00	-6	11,243	-0.05%
2021/12/23	4	36.90	7	37.04	36.70	-3	11,211	-0.03%
2021/12/22	1	37.20	1	37.10	37.05	0	11,192	0.00%
2021/12/21	3	37.12	1	37.40	37.00	2	11,165	0.02%
2021/12/20	11	37.89	18	37.72	37.05	-7	11,091	-0.06%
2021/12/17	25	37.26	12	37.07	36.35	13	10,711	0.12%
2021/12/16	8	37.31	9.1	37.32	37.45	-1.1	10,512	-0.01%
2021/12/15	10	36.71	1	36.80	36.55	9	10,342	0.09%
2021/12/14	17	38.00	55	37.58	36.55	-38	10,140	-0.37%
2021/12/13	58	38.27	77.2	38.50	37.70	-19.2	9,629	-0.20%
2021/12/10	38	37.46	48	37.11	37.60	-10	9,073	-0.11%
2021/12/09	38	36.09	16	36.06	35.80	22	8,484	0.26%
2021/12/08	6	35.35	7	35.26	35.45	-1	8,186	-0.01%
2021/12/07	21	35.05	6	34.50	34.35	15	8,052	0.19%
2021/12/06	8	34.94	11	34.90	34.65	-3	7,958	-0.04%
2021/12/03	25	35.01	9	34.74	34.05	16	7,745	0.21%
2021/12/02	5	33.00	1	33.40	33.30	4	7,387	0.05%
2021/11/30	13	33.87	7	33.43	33.00	6	7,240	0.08%
2021/11/29	15	34.40	1	34.60	34.20	14	7,019	0.20%
2021/11/26	11	35.79	23	35.51	35.55	-12	6,815	-0.18%
2021/11/25	9	35.89	6	36.63	36.30	3	6,566	0.05%
2021/11/24	4	34.73	34	36.46	37.05	-30	6,342	-0.47%
2021/11/23	12	35.11	43	35.12	34.35	-31	5,772	-0.54%
2021/11/22	7	34.08	12	33.69	34.10	-5	5,455	-0.09%
2021/11/19	5	32.71	5	32.88	32.30	0	5,384	0.00%
2021/11/18	1	32.45	19	32.89	33.10	-18	5,356	-0.34%
2021/11/17	3	33.03	4	33.19	33.00	-1	5,295	-0.02%
2021/11/16	4	32.85	6	32.78	32.65	-2	5,292	-0.04%
2021/11/15	10	32.09	4	32.76	32.95	6	5,266	0.11%
2021/11/12	4	31.35	20	31.49	31.75	-16	5,213	-0.31%
2021/11/11	1	33.00	18	34.02	33.00	-17	5,117	-0.33%
2021/11/10	8	33.96	12	34.15	33.85	-4	5,084	-0.08%
2021/11/09	12	34.47	22.5	34.19	34.50	-10.5	5,036	-0.21%
2021/11/08	7	33.91	0	0.00	33.80	7	4,891	0.14%
2021/11/05	3	34.18	6	33.70	33.95	-3	4,849	-0.06%
2021/11/04	10	33.90	12	33.83	34.30	-2	4,796	-0.04%
2021/11/03	0	0.00	14	32.74	32.40	-14	4,609	-0.30%
2021/11/02	23	33.13	14	32.94	32.95	9	4,587	0.20%
2021/11/01	36	33.80	32.1	34.73	32.85	3.9	4,443	0.09%
2021/10/29	3	31.30	6.3	31.87	32.10	-3.3	3,932	-0.08%
2021/10/28	39	32.01	18	32.10	32.10	21	3,851	0.55%
2021/10/27	3	31.07	7	30.91	31.10	-4	3,697	-0.11%
2021/10/26	4	29.66	4	29.96	30.45	0	3,648	0.00%
2021/10/25	9	30.37	2	30.48	30.20	7	3,632	0.19%
2021/10/22	7	30.09	2	30.20	29.95	5	3,664	0.14%
2021/10/21	6	30.16	5	30.68	29.90	1	3,714	0.03%
2021/10/20	2	30.88	14	30.79	30.60	-12	3,817	-0.31%
2021/10/19	23	31.32	21	31.19	30.95	2	3,815	0.05%
2021/10/18	5	30.45	15	30.95	30.60	-10	3,767	-0.27%
2021/10/15	28	30.67	7	30.71	30.55	21	3,838	0.55%
2021/10/14	48	30.41	24	30.58	30.70	24	3,934	0.61%
2021/10/13	28	30.01	17	30.16	30.40	11	4,192	0.26%
2021/10/12	13	29.32	7	29.54	29.35	6	4,226	0.14%
2021/10/08	2	29.20	4	29.33	28.65	-2	4,179	-0.05%
2021/10/07	3	28.83	0	0.00	28.55	3	4,166	0.07%
2021/10/06	4	28.79	3	28.95	28.40	1	4,236	0.02%
2021/10/05	10	28.36	26	28.21	28.70	-16	4,439	-0.36%
2021/10/04	8	30.74	2	30.55	29.35	6	4,474	0.13%
2021/10/01	18	30.93	38	31.31	30.45	-20	4,314	-0.46%
2021/09/30	23	29.55	5	29.44	29.60	18	3,959	0.45%
2021/09/29	5	29.22	3	29.08	28.70	2	3,933	0.05%
2021/09/28	6	28.85	7	28.92	28.80	-1	3,956	-0.03%
2021/09/27	0	28.25	1	28.10	28.10	-1	4,009	-0.02%
2021/09/24	1	28.40	0	0.00	28.10	1	4,166	0.02%
2021/09/23	0	0.00	10	28.18	28.15	-10	4,789	-0.21%
2021/09/22	0	0.00	5	28.60	28.60	-5	4,864	-0.10%
2021/09/17	0	0.00	1	29.50	29.00	-1	4,873	-0.02%
2021/09/15	2	29.00	0	0.00	29.00	2	4,955	0.04%
2021/09/14	3	29.55	0	0.00	29.00	3	5,099	0.06%
2021/09/13	4	29.90	3	29.65	29.40	1	5,138	0.02%
2021/09/10	2	28.60	0	0.00	29.25	2	5,122	0.04%
2021/09/08	7	28.40	2	28.60	28.30	5	5,272	0.09%
2021/09/07	3	28.80	0	0.00	28.75	3	5,716	0.05%
2021/09/06	1	29.25	0	0.00	29.25	1	5,828	0.02%
2021/09/03	5	29.83	0	0.00	30.50	5	5,873	0.09%
2021/09/02	1	29.75	10	30.49	29.75	-9	5,986	-0.15%
2021/09/01	1	30.70	0	0.00	30.30	1	5,995	0.02%
2021/08/31	2	30.05	0	0.00	30.45	2	6,009	0.03%
2021/08/30	7	30.37	11	30.64	30.25	-4	5,997	-0.07%
2021/08/27	10	29.93	6	29.77	29.20	4	5,910	0.07%
2021/08/26	1	28.80	2	28.95	28.90	-1	5,844	-0.02%
2021/08/25	0	0.00	10	29.20	28.80	-10	5,885	-0.17%
2021/08/24	0	28.50	1	28.50	28.35	-1	5,933	-0.02%
2021/08/23	1	29.05	0	0.00	29.10	1	5,969	0.02%
2021/08/20	12	28.63	4	28.65	28.50	8	5,996	0.13%
2021/08/19	1	28.30	0	0.00	28.00	1	5,996	0.02%
2021/08/18	1	27.50	0	0.00	28.60	1	5,976	0.02%
2021/08/17	12	28.47	0	0.00	27.80	12	6,028	0.20%
2021/08/16	7	28.62	0	0.00	28.25	7	6,066	0.12%
2021/08/13	3	30.00	0	0.00	29.40	3	6,074	0.05%
2021/08/11	0	0.00	19	29.93	30.10	-19	6,278	-0.30%
2021/08/10	1	31.75	10	31.05	31.05	-9	6,316	-0.14%
2021/08/09	6	32.40	0	0.00	32.20	6	6,342	0.09%
2021/08/06	4	33.20	3	33.28	32.85	1	6,457	0.02%
2021/08/05	10	33.91	3	33.75	33.60	7	6,500	0.11%
2021/08/04	36	34.03	49	33.89	33.90	-13	6,624	-0.20%
2021/08/03	11	33.23	11	33.10	32.95	0	6,602	0.00%
2021/08/02	1	32.45	1	32.55	33.10	0	6,638	0.00%
2021/07/30	0	0.00	19	32.59	32.15	-19	6,680	-0.28%
2021/07/29	10	32.40	0	0.00	32.60	10	6,801	0.15%
2021/07/28	5	32.45	23	32.16	32.20	-18	6,828	-0.26%
2021/07/27	102	34.50	63	33.75	33.25	39	6,907	0.56%	大買/
2021/07/26	24	34.44	15	34.32	34.20	9	6,964	0.13%
2021/07/23	1	33.35	0	0.00	33.30	1	6,903	0.01%
2021/07/22	0	0.00	20	33.65	33.55	-20	6,941	-0.29%
2021/07/21	7	33.76	16	34.57	33.60	-9	6,958	-0.13%
2021/07/20	29	34.33	45	33.96	34.35	-16	6,908	-0.23%
2021/07/19	39	35.02	41	34.80	35.05	-2	6,827	-0.03%
2021/07/16	48	34.04	10	34.71	33.35	38	6,559	0.58%
2021/07/15	0	0.00	4	33.83	33.80	-4	6,535	-0.06%
2021/07/14	1	33.05	0	0.00	33.00	1	6,597	0.02%
2021/07/13	18.6	34.45	2	33.45	33.60	16.6	6,669	0.25%
2021/07/12	24	33.94	12	34.25	34.65	12	6,725	0.18%
2021/07/09	5	33.35	2	33.28	33.00	3	6,636	0.05%
2021/07/07	4	32.65	6	32.75	32.35	-2	7,914	-0.03%
2021/07/06	1	32.70	2	32.85	32.95	-1	7,967	-0.01%
2021/07/05	10	33.08	18	32.83	33.40	-8	8,107	-0.10%
2021/07/02	10	33.24	2.7	32.77	32.55	7.3	8,243	0.09%
2021/07/01	9	33.56	21.6	33.58	33.40	-12.6	8,362	-0.15%
2021/06/30	10	34.46	29	35.27	34.85	-19	8,285	-0.23%
2021/06/29	14	32.45	50	32.31	32.20	-36	7,741	-0.47%
2021/06/28	10	31.70	10	31.63	31.60	0	7,777	0.00%
2021/06/25	10	32.51	12	32.44	32.00	-2	7,954	-0.03%
2021/06/24	0	0.00	1	32.00	32.00	-1	8,290	-0.01%
2021/06/23	25	32.22	72	32.30	31.50	-47	8,554	-0.55%
2021/06/22	13	31.38	12.3	31.65	30.60	0.7	8,677	0.01%
2021/06/18	68	31.84	15	32.23	32.40	53	9,178	0.58%
2021/06/17	7	32.14	2	32.33	32.40	5	9,929	0.05%
2021/06/16	61	33.28	4	34.03	32.60	57	10,226	0.56%
2021/06/15	10	32.14	41	31.53	31.55	-31	10,086	-0.31%
2021/06/11	41	31.23	0	0.00	31.05	41	10,134	0.40%
2021/06/10	31	31.49	26.5	32.04	32.05	4.5	10,378	0.04%
2021/06/09	5	30.43	52	30.78	30.30	-47	10,742	-0.44%
2021/06/08	55	30.40	100	31.04	30.10	-45	11,384	-0.40%
2021/06/07	51	30.01	0	0.00	29.85	51	12,174	0.42%
2021/06/04	8	30.61	7	30.40	30.35	1	12,473	0.01%
2021/06/03	1	31.20	1	31.50	31.15	0	12,504	0.00%
2021/06/02	52	31.20	5	31.79	31.25	47	12,527	0.38%
2021/06/01	3	31.80	80.6	31.71	32.15	-77.6	12,512	-0.62%
2021/05/28	37	31.08	25	31.21	31.05	12	12,523	0.10%
2021/05/27	5	30.59	51	30.85	30.65	-46	12,530	-0.37%
2021/05/26	4	30.76	3	30.75	30.55	1	12,544	0.01%
2021/05/25	96	30.92	87	31.54	30.50	9	12,578	0.07%
2021/05/24	6	30.33	161	30.46	30.15	-155	12,699	-1.22%	大賣/鉅額交易
2021/05/21	61	29.68	74	30.03	29.60	-13	12,697	-0.10%
2021/05/20	73	29.83	17	30.51	29.40	56	12,735	0.44%
2021/05/19	27	30.15	180	30.35	31.20	-153	12,724	-1.20%	大賣/鉅額交易
2021/05/18	4	28.25	113	29.08	29.60	-109	12,658	-0.86%	大賣/鉅額交易
2021/05/17	25	27.47	16	27.48	26.95	9	12,628	0.07%
2021/05/14	89	30.14	94	30.62	29.90	-5	12,570	-0.04%
2021/05/13	3	28.87	9	27.41	28.65	-6	12,473	-0.05%
2021/05/12	92	29.18	17	29.79	28.80	75	12,536	0.60%
2021/05/11	36	32.66	81	32.49	31.85	-45	12,411	-0.36%
2021/05/10	22	35.33	13	35.30	35.30	9	12,408	0.07%
2021/05/07	20	34.79	3	34.85	34.85	17	12,441	0.14%
2021/05/06	123	34.63	18	33.72	35.00	105	12,431	0.84%	大買/鉅額交易
2021/05/05	10	33.45	33	32.88	32.75	-23	12,310	-0.19%
2021/05/04	74	33.65	65	33.16	33.05	9	12,308	0.07%
2021/05/03	85	36.93	10	37.75	35.80	75	12,219	0.61%
2021/04/29	36	36.81	16	36.64	36.65	20	12,256	0.16%
2021/04/28	17	37.90	3	37.57	37.50	14	12,275	0.11%
2021/04/27	20	38.46	0.7	38.39	38.20	19.3	12,318	0.16%
2021/04/26	4	38.00	1	38.20	38.25	3	12,418	0.02%
2021/04/23	59.2	38.00	1	38.20	37.90	58.2	12,435	0.47%
2021/04/22	48	37.97	17	37.42	37.20	31	12,431	0.25%
2021/04/21	57.2	38.88	27	39.17	38.85	30.2	12,342	0.24%
2021/04/20	54	38.47	2	38.25	38.05	52	12,238	0.42%
2021/04/19	6	37.97	55	38.15	37.90	-49	12,197	-0.40%
2021/04/16	15.1	38.73	10	38.69	38.40	5.1	12,152	0.04%
2021/04/15	12	38.18	8.1	38.36	38.10	3.9	12,144	0.03%
2021/04/14	150	38.74	26	38.57	37.55	124	12,439	1.00%	大買/鉅額交易
2021/04/13	22.2	41.26	108.3	41.29	39.30	-86.2	12,106	-0.71%	大賣/
2021/04/12	14	39.85	11	39.39	39.35	3	11,238	0.03%
2021/04/09	76	39.51	15.1	39.74	39.30	60.9	11,208	0.54%
2021/04/08	16	39.59	7.1	39.74	39.35	8.9	11,119	0.08%
2021/04/07	49	39.43	6.3	39.21	39.50	42.7	11,097	0.39%
2021/04/06	8	38.36	22	38.56	38.30	-14	11,063	-0.13%
2021/04/01	15	38.54	21	38.20	38.25	-6	11,063	-0.05%
2021/03/31	7	39.23	5	39.60	38.90	2	11,139	0.02%
2021/03/30	8	40.01	11	39.96	39.30	-3	11,680	-0.03%
2021/03/29	8	39.68	16	39.79	39.85	-8	11,839	-0.07%
2021/03/26	23	37.73	22	37.99	38.20	1	11,521	0.01%
2021/03/25	15	40.43	22	40.47	38.85	-7	11,271	-0.06%
2021/03/24	14	39.44	4	39.59	39.30	10	11,053	0.09%
2021/03/23	56	40.55	49	39.76	39.30	7	10,912	0.06%
2021/03/22	61	41.98	76	41.76	41.00	-15	10,611	-0.14%
2021/03/19	6	36.29	32	37.16	39.75	-26	9,932	-0.26%
2021/03/18	12	37.26	16	36.98	36.15	-4	9,580	-0.04%
2021/03/17	17	36.74	26	36.90	36.75	-9	9,302	-0.10%
2021/03/16	8	37.40	20.3	36.88	36.60	-12.3	9,178	-0.13%
2021/03/15	72	37.91	61	37.57	37.60	11	8,893	0.12%
2021/03/12	41	36.26	51	36.94	37.00	-10	8,420	-0.12%
2021/03/11	71	35.62	73.3	35.39	35.10	-2.3	7,820	-0.03%
2021/03/10	7	33.63	26.1	33.38	34.95	-19.1	7,032	-0.27%
2021/03/09	13	31.73	9	31.29	31.80	4	6,769	0.06%
2021/03/08	2	31.70	1	31.55	30.90	1	6,786	0.01%
2021/03/05	1	30.80	0	0.00	30.85	1	6,837	0.01%
2021/03/04	0	0.00	2	32.40	31.40	-2	7,299	-0.03%
2021/03/03	2	31.93	12	31.38	31.65	-10	7,389	-0.14%
2021/03/02	9	31.96	3	32.15	31.45	6	7,646	0.08%
2021/02/26	4	31.84	5	31.00	31.90	-1	8,159	-0.01%
2021/02/25	7	32.39	2	31.83	31.60	5	8,510	0.06%
2021/02/24	15	32.40	5	32.27	31.85	10	8,705	0.11%
2021/02/23	13	31.38	0	0.00	31.10	13	9,095	0.14%
2021/02/22	1	31.05	4.1	31.32	31.30	-3.1	9,636	-0.03%
2021/02/19	6	30.66	4.8	30.69	30.65	1.2	9,771	0.01%
2021/02/18	8	29.49	0	0.00	29.75	8	10,171	0.08%
2021/02/17	14	28.77	50	29.07	29.15	-36	10,330	-0.35%
2021/02/05	3	28.15	0.2	28.15	28.15	2.8	10,595	0.03%
2021/02/04	44	28.37	0	28.45	28.25	44	11,157	0.39%
2021/02/03	18	28.82	67.4	29.21	28.70	-49.4	11,424	-0.43%
2021/02/02	1	27.80	2	27.75	27.75	-1	11,465	-0.01%
2021/02/01	10	27.63	0	0.00	27.55	10	11,797	0.08%
2021/01/29	6	28.88	3.4	28.13	27.45	2.6	12,180	0.02%
2021/01/28	4	29.11	1	29.40	29.00	3	12,994	0.02%
2021/01/27	45	30.13	0.5	30.05	30.10	44.5	13,435	0.33%
2021/01/26	50	30.68	64.2	30.55	30.60	-14.2	13,612	-0.10%
2021/01/25	12	30.68	15	31.25	30.95	-3	13,931	-0.02%
2021/01/22	23	31.28	107	31.45	31.10	-84	14,268	-0.59%	大賣/
2021/01/21	3.3	30.57	8	30.48	30.05	-4.7	14,716	-0.03%
2021/01/20	35	30.99	2	30.85	30.80	33	15,790	0.21%
2021/01/19	24	32.25	14	32.69	32.05	10	16,551	0.06%
2021/01/18	8	31.05	0.2	30.95	30.80	7.9	16,693	0.05%
2021/01/15	17	31.82	2.3	31.86	32.00	14.7	16,881	0.09%
2021/01/14	2	32.73	3.9	32.56	32.60	-1.9	17,062	-0.01%
2021/01/13	6	32.75	12	32.71	32.60	-6	17,257	-0.03%
2021/01/12	18	33.46	1.5	33.53	33.05	16.5	17,699	0.09%
2021/01/11	5	34.50	7	34.24	34.10	-2	18,358	-0.01%
2021/01/08	9	34.22	9	34.61	34.15	0	19,115	0.00%
2021/01/07	18	35.09	23	35.44	34.35	-5	20,158	-0.02%
2021/01/06	10	33.51	3	32.88	33.20	7	20,909	0.03%
2021/01/05	2	34.93	5	34.05	34.05	-3	21,609	-0.01%
2021/01/04	56	35.28	3	34.72	34.55	53	22,512	0.24%
2020/12/31	7	35.13	2	34.97	34.60	5	23,373	0.02%
2020/12/30	14	35.36	13	35.45	35.55	1	24,449	0.00%
2020/12/29	37	34.58	2	34.80	34.45	35	25,099	0.14%
2020/12/28	1	33.70	0	0.00	33.55	1	25,247	0.00%
2020/12/25	22	34.66	25	34.26	34.05	-3	25,367	-0.01%
2020/12/24	19	35.01	11	34.14	34.30	8	25,417	0.03%
2020/12/23	5	33.79	60	33.56	34.75	-55	25,128	-0.22%
2020/12/22	53	32.63	0	0.00	31.60	53	25,229	0.21%
2020/12/21	8	33.03	1	33.35	32.85	7	25,615	0.03%
2020/12/18	1	33.25	32	33.27	33.00	-31	26,041	-0.12%
2020/12/17	26	32.82	1	32.95	32.95	25	26,688	0.09%
2020/12/16	7	33.99	17	33.66	33.50	-10	27,316	-0.04%
2020/12/15	23	33.52	2	34.95	33.00	21	28,221	0.07%
2020/12/14	1	33.10	0.7	32.80	34.00	0.3	28,548	0.00%
2020/12/11	6	33.60	0	0.00	32.65	6	29,519	0.02%
2020/12/10	6	33.31	1	33.30	33.35	5	30,864	0.02%
2020/12/09	1	34.85	1	35.40	34.60	0	31,102	0.00%
2020/12/08	1	34.95	2	34.65	34.55	-1	31,713	0.00%
2020/12/07	5	33.99	20	34.11	35.15	-15	31,864	-0.05%
2020/12/04	2	34.75	6	35.17	34.50	-4	32,016	-0.01%
2020/12/03	12	35.30	19	35.18	35.10	-7	32,139	-0.02%
2020/12/02	4.8	35.96	2	35.73	35.35	2.8	32,229	0.01%
2020/12/01	1	36.70	39	36.81	37.00	-38	32,388	-0.12%
2020/11/30	2	37.30	22	37.19	38.10	-20	32,581	-0.06%
2020/11/27	2	36.35	3	36.43	36.00	-1	32,210	0.00%
2020/11/26	9	36.52	11	36.63	35.90	-2	32,229	-0.01%
2020/11/25	75	36.60	65	36.31	36.40	10	32,332	0.03%
2020/11/24	44	35.77	41.3	35.76	35.50	2.7	31,994	0.01%
2020/11/23	16	34.81	18	34.62	34.50	-2	32,096	-0.01%
2020/11/20	30	34.74	37	35.41	34.80	-7	32,402	-0.02%
2020/11/19	36	34.24	28	34.31	34.00	8	32,534	0.02%
2020/11/18	8	32.94	4	33.01	33.00	4	32,354	0.01%
2020/11/17	13	33.09	121	31.55	33.00	-108	33,304	-0.32%	大賣/鉅額交易
2020/11/16	112	32.19	156	31.93	31.70	-44	32,892	-0.13%	大買/大賣/
2020/11/13	180	31.96	132.6	32.23	32.65	47.4	32,813	0.14%	大買/大賣/
2020/11/12	113	32.08	176	32.50	32.50	-63	33,003	-0.19%	大買/大賣/
2020/11/11	40	34.27	30.9	34.44	34.10	9.1	32,508	0.03%
2020/11/10	135	35.41	15	35.47	35.35	120	32,348	0.37%	大買/鉅額交易
2020/11/09	38	36.19	105	35.92	36.00	-67	32,317	-0.21%	大賣/
2020/11/06	105	35.57	9	35.54	35.40	96	32,034	0.30%	大買/
2020/11/05	25	36.29	261.1	35.87	36.10	-236.1	31,611	-0.75%	大賣/鉅額交易
2020/11/04	74	35.04	56	35.82	34.30	18	30,894	0.06%
2020/11/03	28	35.14	42	35.46	35.40	-14	30,472	-0.05%
2020/11/02	35.5	36.14	7.2	36.34	35.35	28.3	30,323	0.09%
2020/10/30	34.2	37.73	43.3	37.83	37.40	-9.1	30,027	-0.03%
2020/10/29	137	39.12	88	38.32	38.10	49	29,711	0.16%	大買/
2020/10/28	138.2	40.01	66	40.74	39.00	72.2	29,146	0.25%	大買/
2020/10/27	52	39.44	84	39.46	39.35	-32	28,072	-0.11%
2020/10/26	10	37.76	121	37.92	37.80	-111	27,342	-0.41%	大賣/鉅額交易
2020/10/23	39	37.10	44.6	37.54	37.25	-5.6	27,095	-0.02%
2020/10/22	122	37.26	91	37.50	37.00	31	26,977	0.11%	大買/
2020/10/21	74	38.46	81	38.65	37.90	-7	26,859	-0.03%
2020/10/20	102.2	38.48	75	38.66	38.25	27.2	26,828	0.10%	大買/
2020/10/19	172	37.73	35	38.10	38.10	137	26,504	0.52%	大買/鉅額交易
2020/10/16	109.6	39.05	53	39.01	37.80	56.6	25,895	0.22%	大買/
2020/10/15	103	41.01	68	41.77	40.35	35	25,497	0.14%	大買/
2020/10/14	86	42.29	58	42.86	41.60	28	24,606	0.11%
2020/10/13	69.1	41.55	110.5	41.46	41.25	-41.5	23,730	-0.17%	大賣/
2020/10/12	64.4	42.81	61.7	42.84	41.95	2.7	23,050	0.01%
2020/10/08	72.6	42.06	89.8	42.44	41.50	-17.2	22,120	-0.08%
2020/10/07	58.3	42.23	98	42.74	42.00	-39.7	21,241	-0.19%
2020/10/06	37	42.05	69	41.78	41.45	-31.9	20,191	-0.16%
2020/10/05	31.7	39.05	18	39.11	38.85	13.7	19,439	0.07%
2020/09/30	11	36.51	32	37.22	38.55	-21	19,120	-0.11%
2020/09/29	36.6	36.12	27.3	36.03	35.05	9.3	18,942	0.05%
2020/09/28	42.5	38.26	19.5	38.51	37.30	23.1	18,747	0.12%
2020/09/16	77	24.02	76.4	23.81	24.50	0.6	18,396	0.00%
2020/09/15	41	24.58	51	24.37	24.30	-10	18,015	-0.06%
2020/09/14	7	22.96	27.2	23.26	23.05	-20.2	17,732	-0.11%
2020/09/11	48	24.19	19	24.28	24.20	29	17,271	0.17%
2020/09/10	46	26.06	13	26.55	25.90	33	16,583	0.20%
2020/09/09	71	26.18	119	26.39	26.65	-48	15,913	-0.30%	大賣/
2020/09/08	38	26.04	16	26.04	25.20	22	14,950	0.15%
2020/09/07	93	28.16	15.1	28.31	27.95	77.9	14,524	0.54%
2020/09/04	84	26.69	67.1	27.56	27.90	16.9	13,557	0.12%
2020/09/03	7	25.34	4.1	25.39	25.40	2.9	12,205	0.02%
2020/09/02	12	21.10	54.1	22.73	23.10	-42.1	11,941	-0.35%
2020/09/01	2	22.25	15	21.55	21.00	-13	11,347	-0.11%
2020/08/31	4	21.73	78.1	21.68	22.25	-74.1	11,185	-0.66%
2020/08/28	5	20.08	5.1	20.04	20.50	-0.1	11,026	0.00%
2020/08/27	0	0.00	1	19.80	19.40	-1	11,029	-0.01%
2020/08/26	5	19.84	2	19.85	19.85	3	10,968	0.03%
2020/08/25	22	18.53	4.1	19.38	19.45	17.9	10,742	0.17%
2020/08/24	40	17.30	0	0.00	17.70	40	10,470	0.38%
2020/08/21	10	17.27	1	17.10	17.40	9	10,357	0.09%
2020/08/20	3	16.13	52	15.58	17.40	-49	10,198	-0.48%
2020/08/19	8	16.89	22	17.20	16.50	-14	9,809	-0.14%
2020/08/18	68	18.22	22	18.30	18.30	46	9,618	0.48%
2020/08/17	16	16.99	27	18.04	18.30	-11	9,145	-0.12%
2020/08/14	30	15.85	33.1	16.07	16.80	-3.1	8,644	-0.04%
2020/08/13	20	15.00	30.3	15.30	15.30	-10.3	7,957	-0.13%
2020/08/12	51	13.13	57.1	13.78	13.95	-6.1	7,562	-0.08%
2020/08/10	0	0.00	6	11.55	11.55	-6	6,482	-0.09%
2020/08/07	4	9.78	42	10.39	10.50	-38	6,628	-0.57%
2020/08/06	0	0.00	2	9.68	9.56	-2	6,230	-0.03%
2020/08/05	0	0.00	2	9.61	9.68	-2	6,204	-0.03%
2020/08/04	2	9.61	15	9.59	9.61	-13	6,243	-0.21%
2020/08/03	2	9.06	0	0.00	9.06	2	6,128	0.03%
2020/07/30	25	8.98	23	9.00	9.08	2	6,013	0.03%
2020/07/29	3	8.76	0	0.00	8.76	3	5,835	0.05%
2020/07/28	2	8.31	8	7.99	7.97	-6	5,765	-0.10%
2020/07/27	20	8.57	0	0.00	8.22	20	5,711	0.35%
2020/07/23	0	0.00	15	8.81	8.78	-15	5,569	-0.27%
2020/07/22	13	9.06	10	9.00	8.94	3	5,502	0.05%
2020/07/21	0	0.00	12	8.92	8.90	-12	5,397	-0.22%
2020/07/20	2	8.80	0	0.00	9.03	2	5,255	0.04%
2020/07/17	0	0.00	2	9.63	9.15	-2	5,197	-0.04%
2020/07/16	0	0.00	5	9.72	9.70	-5	5,053	-0.10%
2020/07/15	0	0.00	15	9.98	9.60	-15	4,921	-0.30%
2020/07/14	18	9.51	5	9.58	9.50	13	4,719	0.28%
2020/07/13	0	0.00	108	9.05	9.01	-108	4,537	-2.38%	大賣/鉅額交易
2020/07/10	33	9.34	38	9.55	9.42	-5	4,430	-0.11%
2020/07/09	33	9.07	30	8.94	9.27	3	4,009	0.07%
2020/07/08	118	8.26	8	8.27	8.43	110	3,713	2.96%	大買/鉅額交易
2020/07/07	12	7.92	12	7.55	7.71	0	3,394	0.00%
2020/07/06	1	7.87	0	0.00	7.79	1	3,285	0.03%
2020/07/03	0	0.00	17	7.79	7.80	-17	3,260	-0.52%
2020/07/02	15	7.66	2	7.93	7.97	13	3,210	0.40%
2020/07/01	0	0.00	43	7.64	7.65	-43	3,115	-1.38%
2020/06/30	2	7.27	0	0.00	7.34	2	3,036	0.07%
2020/06/24	1	7.15	0	0.00	7.17	1	3,016	0.03%
2020/06/23	4	7.17	0	0.00	7.20	4	3,066	0.13%
2020/06/22	2	7.29	5	7.30	7.26	-3	3,082	-0.10%
2020/06/19	0	0.00	8	7.25	7.57	-8	3,043	-0.26%
2020/06/17	2	7.12	0	0.00	7.12	2	2,906	0.07%
2020/06/15	0	0.00	1	7.04	7.17	-1	3,047	-0.03%
2020/06/12	12	7.05	0	0.00	7.14	12	3,049	0.39%
2020/06/11	1	7.36	0	0.00	7.31	1	3,024	0.03%
2020/06/09	4	7.48	0	0.00	7.48	4	3,054	0.13%
2020/06/08	0	0.00	5	7.71	7.64	-5	3,083	-0.16%
2020/06/05	1	7.60	4	7.61	7.60	-3	3,049	-0.10%
2020/06/04	34	7.60	0	0.00	7.60	34	3,057	1.11%
2020/06/03	20	8.10	9	7.80	7.77	11	3,015	0.36%
2020/06/02	0	0.00	1	7.61	7.61	-1	2,847	-0.04%
2020/05/27	32	6.92	0	0.00	6.91	32	2,754	1.16%
2020/05/25	0	0.00	3	6.89	6.92	-3	2,724	-0.11%
2020/05/22	0	0.00	5	7.07	7.01	-5	2,700	-0.19%
2020/05/21	22	7.23	0	0.00	7.24	22	2,690	0.82%
2020/05/20	2	6.88	0	0.00	6.95	2	2,638	0.08%
2020/05/18	9	7.03	2	7.06	6.85	7	2,595	0.27%
2020/05/15	32	7.36	5	7.37	7.30	27	2,525	1.07%
2020/05/14	38	7.48	3	7.97	7.60	35	2,456	1.42%
2020/05/13	5	7.19	3	7.34	7.34	2	2,183	0.09%
2020/05/11	20	6.78	5	6.90	6.77	15	2,032	0.74%
2020/05/08	3	6.34	4	6.34	6.34	-1	1,858	-0.05%
2020/04/23	0	0.00	40	5.27	5.25	-40	1,942	-2.06%
2020/04/21	5	5.35	0	0.00	5.29	5	1,960	0.26%
2020/04/17	0	0.00	40	5.63	5.57	-40	2,009	-1.99%
2020/04/16	40	5.45	1	5.39	5.50	39	1,982	1.97%
2020/04/15	1	5.45	2	5.26	5.45	-1	1,981	-0.05%
2020/04/14	2	5.16	0	0.00	5.23	2	1,969	0.10%
2020/04/10	0	0.00	1	5.24	5.24	-1	1,986	-0.05%
2020/04/07	1	5.07	0	0.00	5.06	1	1,987	0.05%
2020/03/31	0	0.00	115	4.91	4.85	-115	2,028	-5.67%	大賣/鉅額交易
2020/03/30	6	4.80	0	0.00	4.90	6	2,024	0.30%
2020/03/26	100	4.57	0	0.00	4.85	100	1,952	5.12%
2020/03/25	5	4.40	0	0.00	4.41	5	1,943	0.26%
2020/03/24	0	0.00	5	4.12	4.14	-5	1,945	-0.26%
2020/03/20	5	4.25	12	4.35	4.20	-7	1,912	-0.37%
2020/03/19	0	0.00	12	4.39	4.33	-12	1,816	-0.66%
2020/03/18	0	0.00	4	4.92	4.81	-4	1,783	-0.22%
2020/03/17	1	4.69	0	0.00	4.69	1	1,764	0.06%
2020/03/16	3	4.90	0	0.00	4.90	3	1,748	0.17%
2020/03/13	0	0.00	17	5.11	5.19	-17	1,722	-0.99%
2020/03/12	5	5.90	40	5.69	5.67	-35	1,685	-2.08%
2020/03/09	3	6.46	0	0.00	6.45	3	1,648	0.18%
2020/03/06	2	6.83	0	0.00	6.83	2	1,634	0.12%
2020/03/02	3	6.78	0	0.00	6.78	3	1,677	0.18%
2020/02/27	0	0.00	6	7.06	6.96	-6	1,663	-0.36%
2020/02/26	5	7.15	2	7.17	7.11	3	1,655	0.18%
2020/02/25	0	0.00	0.1	7.15	7.14	-0.1	1,659	-0.01%
2020/02/24	3	7.20	0	0.00	7.20	3	1,656	0.18%
2020/02/20	20	7.56	0	0.00	7.53	20	1,631	1.23%
2020/02/19	20	7.56	0	0.00	7.49	20	1,624	1.23%
2020/02/13	1	7.50	0	0.00	7.45	1	1,599	0.06%
2020/02/12	0	0.00	0.2	7.40	7.42	-0.2	1,606	-0.01%
2020/02/10	0	0.00	6	7.49	7.52	-6	1,623	-0.37%
2020/02/07	3	7.01	0	0.00	7.01	3	1,583	0.19%
2020/02/06	2	7.18	0	0.00	7.15	2	1,585	0.13%
2020/01/31	3	7.33	1	7.49	7.33	2	1,575	0.13%
2020/01/30	13	7.40	15	7.51	7.39	-2	1,574	-0.13%
2020/01/20	0	0.00	3	8.24	8.21	-3	1,526	-0.20%
2020/01/16	0	0.00	10	8.25	8.23	-10	1,525	-0.66%
2020/01/15	0	0.00	3	8.29	8.21	-3	1,535	-0.20%
2020/01/14	3	8.20	0	0.00	8.20	3	1,536	0.20%
2020/01/13	5	8.30	3	8.49	8.29	2	1,524	0.13%
2020/01/08	10	8.00	0	0.00	7.98	10	1,577	0.63%
2020/01/06	0	0.00	7	8.16	8.11	-7	1,567	-0.45%
2019/12/31	4	8.17	1	8.15	8.15	3	1,564	0.19%
2019/12/30	50	8.55	2	8.46	8.22	48	1,556	3.08%
2019/12/26	3	8.19	0	0.00	8.20	3	1,488	0.20%
2019/12/24	0	0.00	10	8.15	8.10	-10	1,520	-0.66%
2019/12/23	0	0.00	1	8.15	8.15	-1	1,530	-0.07%
2019/12/20	3	8.36	0	0.00	8.28	3	1,536	0.20%
2019/12/11	3	8.22	0	0.00	8.18	3	1,608	0.19%
2019/12/10	15	8.15	14	8.06	8.16	1	1,627	0.06%
2019/12/09	0	0.00	3	8.07	8.04	-3	1,636	-0.18%
2019/12/05	3	8.16	0	0.00	8.16	3	1,731	0.17%
2019/11/29	6	8.51	0	0.00	8.42	6	1,762	0.34%
2019/11/28	6	8.69	0	0.00	8.66	6	1,767	0.34%
2019/11/25	3	8.80	0	0.00	8.80	3	1,861	0.16%
2019/11/22	4	8.87	0	0.00	8.87	4	1,921	0.21%
2019/11/21	0	0.00	10	8.89	8.88	-10	1,971	-0.51%
2019/11/15	0	0.00	13	8.93	8.91	-13	2,145	-0.61%
2019/11/12	2	8.78	0	0.00	8.83	2	2,325	0.09%
2019/11/08	0	0.00	1	9.11	9.11	-1	2,737	-0.04%
2019/11/05	3	9.36	0	0.00	9.24	3	3,213	0.09%
2019/11/01	9	9.44	0	0.00	9.39	9	3,505	0.26%
2019/10/31	1	9.66	0	0.00	9.53	1	3,707	0.03%
2019/10/30	0	0.00	10	9.38	9.38	-10	3,981	-0.25%
2019/10/29	0	0.00	10	9.48	9.31	-10	4,240	-0.24%
2019/10/28	0	0.00	11	9.32	9.31	-11	4,795	-0.23%
2019/10/25	0	0.00	10	9.32	9.32	-10	4,973	-0.20%
2019/10/24	0	0.00	13	9.40	9.37	-13	5,009	-0.26%
2019/10/23	13	9.36	0	0.00	9.36	13	5,014	0.26%
2019/10/22	0	0.00	3	9.54	9.55	-3	5,003	-0.06%
2019/10/18	15	9.40	0	0.00	9.44	15	4,995	0.30%
2019/10/16	5	9.77	9	9.35	9.70	-4	5,020	-0.08%
2019/10/08	3	9.17	0	0.00	9.17	3	4,943	0.06%
2019/10/07	3	9.19	1	9.20	9.21	2	4,968	0.04%
2019/10/03	0	0.00	0.5	9.30	9.36	-0.5	4,977	-0.01%
2019/10/02	0	0.00	0.2	9.40	9.40	-0.2	5,002	0.00%
2019/10/01	3	9.30	0.2	9.50	9.54	2.8	5,022	0.06%
2019/09/27	1	9.53	40	9.38	9.38	-39	5,087	-0.77%
2019/09/26	1	9.72	0	0.00	9.63	1	5,099	0.02%
2019/09/24	30	9.99	12	9.78	9.78	18	5,101	0.35%
2019/09/23	1	9.72	0	0.00	9.98	1	5,073	0.02%
2019/09/19	0	0.00	8	9.29	9.23	-8	5,003	-0.16%
2019/09/17	0	0.00	10	9.49	9.47	-10	4,952	-0.20%
2019/09/10	0	0.00	60	9.32	9.30	-60	4,978	-1.21%
2019/09/06	0	0.00	3	9.90	9.89	-3	4,887	-0.06%
2019/09/05	15	9.96	5	9.92	9.89	10	4,910	0.20%
2019/09/04	1	9.94	0	0.00	9.91	1	4,904	0.02%
2019/09/03	60	10.00	0	0.00	9.96	60	4,886	1.23%
2019/08/30	3	9.71	10	9.72	9.72	-7	4,839	-0.14%
2019/08/29	3	9.85	0	0.00	9.88	3	4,791	0.06%
2019/08/28	1	9.92	0	0.00	9.92	1	4,763	0.02%
2019/08/27	8	9.92	50	10.10	9.71	-42	4,737	-0.89%
2019/08/26	63	10.12	3	10.10	10.00	60	4,682	1.28%
2019/08/22	9	10.57	0	0.00	10.50	9	4,609	0.20%
2019/08/21	2	10.80	0	0.00	10.85	2	4,549	0.04%
2019/08/20	3	10.83	0	0.00	10.80	3	4,522	0.07%
2019/08/16	10	10.75	0	0.00	10.70	10	4,450	0.22%
2019/08/15	15	10.34	4	10.40	10.80	11	4,413	0.25%
2019/08/14	80	11.07	21	11.63	10.85	59	4,315	1.37%
2019/08/13	17	12.05	61	11.91	11.95	-44	4,044	-1.09%
2019/08/12	14	11.56	44	11.97	12.15	-30	3,899	-0.77%
2019/08/08	0	0.00	12	11.07	11.05	-12	3,598	-0.33%
2019/08/07	21	11.03	43	11.20	10.90	-22	3,540	-0.62%
2019/08/06	33	10.71	9	11.10	11.10	24	3,439	0.70%
2019/08/05	66	10.85	14	11.09	10.70	52	3,307	1.57%
2019/08/02	29	11.55	15	11.37	11.30	14	3,176	0.44%
2019/08/01	30	11.34	21	11.40	11.60	9	3,000	0.30%
2019/07/31	13	10.92	83	11.00	10.95	-70	2,708	-2.58%
2019/07/30	48	10.65	72	10.99	11.05	-24	2,479	-0.97%
2019/07/29	60	9.65	38	9.79	10.05	22	1,934	1.14%
2019/07/26	0	0.00	7	9.08	9.15	-7	1,766	-0.40%
2019/07/25	0	0.00	6	8.88	8.92	-6	1,730	-0.35%
2019/07/23	0	0.00	2	8.80	8.79	-2	1,779	-0.11%
2019/07/18	0	0.00	2	8.90	8.80	-2	1,780	-0.11%
2019/07/17	0	0.00	7	8.98	8.92	-7	1,774	-0.39%
2019/07/16	0	0.00	11	8.99	8.95	-11	1,801	-0.61%
2019/07/15	1	9.00	0	0.00	8.97	1	1,850	0.05%
2019/07/12	0	0.00	5	8.92	8.95	-5	1,870	-0.27%
2019/07/11	1	9.09	4	9.06	9.06	-3	1,888	-0.16%
2019/07/10	6	9.05	0	0.00	9.07	6	1,883	0.32%
2019/07/08	6	9.00	2	8.94	8.87	4	1,929	0.21%
2019/07/05	6	9.09	3	9.10	9.08	3	2,001	0.15%
2019/07/04	8	9.12	31	9.10	9.18	-23	2,060	-1.12%
2019/07/03	0	0.00	33	8.87	8.89	-33	2,111	-1.56%
2019/06/27	0	0.00	52	8.45	8.69	-52	2,265	-2.30%
2019/06/19	0	0.00	1	8.45	8.44	-1	2,556	-0.04%
2019/06/14	17	8.49	0	0.00	8.52	17	2,807	0.61%
2019/06/13	0	0.00	23	8.37	8.61	-23	2,918	-0.79%
2019/06/12	2	8.25	0	0.00	8.24	2	2,970	0.07%
2019/06/06	3	8.14	0	0.00	8.08	3	3,187	0.09%
2019/06/05	5	8.16	0	0.00	8.10	5	3,253	0.15%
2019/06/03	2	8.10	0	0.00	8.09	2	3,463	0.06%
2019/05/31	0	0.00	1	8.22	8.14	-1	3,520	-0.03%
2019/05/30	6	8.11	0	0.00	8.19	6	3,604	0.17%
2019/05/21	0	0.00	13	8.11	8.05	-13	4,119	-0.32%
2019/05/20	10	8.00	4	8.10	7.97	6	4,309	0.14%
2019/05/15	5	8.11	0	0.00	8.30	5	4,965	0.10%
2019/05/14	2	7.86	2	8.03	8.10	0	5,008	0.00%
2019/05/13	3.2	7.95	0	0.00	7.95	3.2	5,056	0.06%
2019/05/10	12.1	8.24	0	0.00	8.17	12.1	5,095	0.24%
2019/05/09	17	8.43	0	0.00	8.35	17	5,148	0.33%
2019/05/08	5	8.67	1	8.70	8.70	4	5,171	0.08%
2019/05/07	0	0.00	5	8.78	8.78	-5	5,250	-0.10%
2019/05/02	5	8.63	6	8.69	8.72	-1	5,498	-0.02%
2019/04/30	3.5	8.54	2	8.46	8.54	1.5	5,628	0.03%
2019/04/29	26	8.57	0	0.00	8.55	26	5,709	0.46%
2019/04/26	8	8.93	3	9.05	8.86	5	5,860	0.09%
2019/04/25	0	0.00	1	9.05	9.00	-1	6,396	-0.02%
2019/04/24	3	8.93	0	0.00	8.91	3	6,566	0.05%
2019/04/23	0	0.00	2	9.04	8.99	-2	6,622	-0.03%
2019/04/22	1	9.18	0	0.00	9.05	1	6,689	0.01%
2019/04/19	0	0.00	4	9.10	9.09	-4	6,675	-0.06%
2019/04/18	6	8.87	0	0.00	8.84	6	6,690	0.09%
2019/04/17	3	8.86	1	8.85	9.04	2	6,704	0.03%
2019/04/16	13	8.94	0	0.00	8.92	13	6,680	0.19%
2019/04/15	5	8.89	0	0.00	9.01	5	6,733	0.07%
2019/04/12	8	8.87	3	8.84	8.81	5	6,748	0.07%
2019/04/11	4	9.18	0	0.00	9.02	4	6,786	0.06%
2019/04/10	50	8.89	0	0.00	9.06	50	6,824	0.73%
2019/04/08	0	8.70	6	8.62	8.71	-6	6,930	-0.09%
2019/04/03	5	8.50	22	8.53	8.53	-17	6,845	-0.25%
2019/04/02	1	8.47	2	8.53	8.48	-1	6,851	-0.01%
2019/04/01	1	8.39	4	8.36	8.51	-3	6,841	-0.04%
2019/03/29	9	8.30	7	8.33	8.30	2	6,790	0.03%
2019/03/27	1	8.44	2	8.55	8.46	-1	6,919	-0.01%
2019/03/22	1	8.84	1	8.75	8.72	0	6,928	0.00%
2019/03/21	5	8.80	50	9.03	8.84	-45	6,949	-0.65%
2019/03/20	0	0.00	24	9.05	9.03	-24	6,911	-0.35%
2019/03/19	5	8.88	5	9.00	9.05	0	6,907	0.00%
2019/03/18	2	8.80	2	8.96	8.84	0	6,854	0.00%
2019/03/15	0	0.00	2	9.05	9.00	-2	6,845	-0.03%
2019/03/14	0	0.00	2	9.01	9.01	-2	6,805	-0.03%
2019/03/12	5	9.12	2	9.18	9.09	3	6,939	0.04%
2019/03/08	14	9.05	0	0.00	9.00	14	7,016	0.20%
2019/03/07	24	9.30	9	9.38	9.20	15	7,230	0.21%
2019/03/06	0	0.00	4	9.23	9.22	-4	7,342	-0.05%
2019/03/05	3	9.18	18	9.24	9.18	-15	7,748	-0.19%
2019/03/04	3	9.08	0	0.00	9.08	3	7,809	0.04%
2019/02/26	4	9.26	0	0.00	9.09	4	8,416	0.05%
2019/02/22	14	9.03	21	9.14	9.04	-7	8,446	-0.08%
2019/02/21	3	9.15	14	9.34	9.15	-11	8,508	-0.13%
2019/02/20	7	9.34	3	9.40	9.27	4	8,490	0.05%
2019/02/19	7	9.27	9	9.33	9.26	-2	8,531	-0.02%
2019/02/15	5	9.28	0	0.00	9.03	5	8,634	0.06%
2019/02/14	5	9.34	11	9.63	9.71	-6	8,469	-0.07%
2019/02/13	0	0.00	3	8.91	8.83	-3	8,226	-0.04%
2019/02/12	3	9.01	0	0.00	8.99	3	8,273	0.04%
2019/02/11	8	8.83	9	8.84	8.80	-1	8,327	-0.01%
2019/01/30	6	8.97	0	0.00	8.93	6	8,456	0.07%
2019/01/29	0	0.00	4	9.09	9.08	-4	8,738	-0.05%
2019/01/28	14	9.14	0	0.00	9.18	14	8,877	0.16%
2019/01/25	2	9.03	2	9.04	9.06	0	8,926	0.00%
2019/01/24	10	9.03	11	9.01	9.00	-1	8,916	-0.01%
2019/01/23	7	8.93	11	8.95	8.91	-4	8,901	-0.04%
2019/01/22	23	8.85	10	8.81	8.81	13	8,855	0.15%
2019/01/21	12	9.36	0	0.00	9.08	12	8,823	0.14%
2019/01/18	31	9.40	20	9.53	9.30	11	8,889	0.12%
2019/01/17	464	9.44	425	9.48	9.28	39	8,843	0.44%	大買/大賣/
2019/01/16	13	8.74	35	9.00	9.18	-22	8,358	-0.26%
2019/01/15	4	8.52	0	0.00	8.35	4	8,270	0.05%
2019/01/14	7	8.43	6	8.42	8.41	1	8,288	0.01%
2019/01/10	2	8.30	20	8.42	8.21	-18	8,458	-0.21%
2019/01/09	20	8.35	0	0.00	8.35	20	8,522	0.23%
2019/01/07	0	0.00	5	8.28	8.23	-5	8,731	-0.06%
2019/01/04	57	8.13	60	8.08	8.22	-3	8,790	-0.03%
2019/01/03	0	0.00	5	8.40	8.29	-5	8,907	-0.06%
2019/01/02	30	8.41	44	8.48	8.31	-14	8,970	-0.16%
2018/12/28	31	8.38	47	8.11	8.50	-16	8,936	-0.18%
2018/12/27	0	0.00	17	7.92	7.94	-17	8,897	-0.19%
2018/12/26	0.1	7.22	3	7.21	7.22	-2.9	8,929	-0.03%
2018/12/25	0	0.00	1	7.21	7.24	-1	9,020	-0.01%
2018/12/21	3.1	7.10	3	7.18	7.25	0.1	9,231	0.00%
2018/12/20	53	6.97	0	0.00	6.99	53	9,214	0.58%
2018/12/19	6	7.56	0	0.00	7.56	6	9,164	0.07%
2018/12/18	0.1	7.60	0	0.00	7.61	0.1	9,251	0.00%
2018/12/17	0	0.00	3	8.06	8.04	-3	9,248	-0.03%
2018/12/14	3	8.11	0	0.00	8.11	3	9,651	0.03%
2018/12/10	0	0.00	7	8.61	8.48	-7	9,831	-0.07%
2018/12/07	20	8.38	0	0.00	8.40	20	9,771	0.20%
2018/12/06	7	8.54	14	8.68	8.21	-7	9,780	-0.07%
2018/12/05	1	8.80	50	8.76	8.81	-49	9,711	-0.50%
2018/12/04	13	9.05	28	9.04	9.02	-15	9,728	-0.15%
2018/12/03	11	8.92	0	0.00	8.85	11	9,707	0.11%
2018/11/30	10	8.86	3	9.26	8.71	7	9,629	0.07%
2018/11/29	10	9.25	0	0.00	9.18	10	9,398	0.11%
2018/11/28	18	9.09	16	9.03	9.19	2	9,225	0.02%
2018/11/27	2	8.38	5	8.49	8.52	-3	9,003	-0.03%
2018/11/26	24	8.39	40	8.45	8.40	-16	9,102	-0.18%
2018/11/23	0	0.00	87	8.22	8.23	-87	8,841	-0.98%
2018/11/21	0	0.00	16	7.67	7.59	-16	8,496	-0.19%
2018/11/20	20	7.46	3	7.51	7.44	17	8,446	0.20%
2018/11/19	5	7.68	10	7.74	7.83	-5	8,348	-0.06%
2018/11/16	63	7.66	5	7.74	7.70	58	8,461	0.69%
2018/11/15	20	8.10	5	8.05	8.00	15	8,483	0.18%
2018/11/14	0	0.00	91	8.32	8.33	-91	8,627	-1.05%
2018/11/13	10	7.63	20	7.73	7.85	-10	8,483	-0.12%
2018/11/12	10	7.82	22	7.84	7.82	-12	8,434	-0.14%
2018/11/09	2	7.63	12	7.65	7.71	-10	8,394	-0.12%
2018/11/08	0	0.00	8	7.91	7.80	-8	8,380	-0.10%
2018/11/07	14	7.88	24	7.81	7.97	-10	8,335	-0.12%
2018/11/06	33	7.78	100	8.11	7.68	-67	8,321	-0.81%
2018/11/05	2	6.92	2	7.26	7.59	0	8,142	0.00%
2018/11/02	7.1	7.00	6	6.98	6.90	1.1	8,120	0.01%
2018/11/01	20	6.75	27	6.73	6.73	-7	8,154	-0.09%
2018/10/31	5	6.47	0	0.00	6.50	5	8,247	0.06%
2018/10/29	1	6.10	0	0.00	6.05	1	8,202	0.01%
2018/10/26	15	6.41	1	6.20	6.01	14	8,168	0.17%
2018/10/25	21	6.53	1	6.60	6.32	20	8,033	0.25%
2018/10/24	15	7.07	2	7.00	7.00	13	7,992	0.16%
2018/10/23	30	7.33	22	7.09	7.08	8	7,964	0.10%
2018/10/22	50.1	7.23	2	7.23	7.19	48.1	7,965	0.60%
2018/10/19	2	7.02	22	7.00	6.98	-20	8,130	-0.25%
2018/10/18	6	7.13	0	0.00	7.13	6	8,096	0.07%
2018/10/17	10.1	7.36	7	7.37	7.37	3.1	8,024	0.04%
2018/10/16	6	7.64	0	0.00	7.47	6	7,951	0.08%
2018/10/15	0	0.00	2	7.53	7.59	-2	7,915	-0.03%
2018/10/12	17	7.29	30	7.45	7.45	-13	7,886	-0.16%
2018/10/11	3	7.34	24	7.40	7.34	-21	7,835	-0.27%
2018/10/09	10	8.47	0	0.00	8.15	10	7,728	0.13%
2018/10/08	14	8.66	0	0.00	8.61	14	7,647	0.18%
2018/10/05	1	8.66	0	0.00	8.96	1	7,592	0.01%
2018/10/04	27	9.49	0	0.00	9.42	27	7,428	0.36%
2018/10/03	10.1	9.55	10	9.45	9.42	0.1	7,678	0.00%
2018/10/02	5	9.64	2	9.62	9.63	3	7,668	0.04%
2018/10/01	30	10.00	9.3	10.00	9.98	20.7	7,583	0.27%
2018/09/28	0	0.00	10	10.35	10.15	-10	7,636	-0.13%
2018/09/27	12	10.19	0	0.00	10.10	12	7,770	0.15%
2018/09/26	10	10.45	10	10.35	10.30	0	7,780	0.00%
2018/09/25	46.5	10.49	22	10.70	10.25	24.5	7,810	0.31%
2018/09/21	80	10.38	20	10.48	10.55	60	7,786	0.77%
2018/09/20	48	10.45	107	10.67	10.45	-59	7,915	-0.75%	大賣/
2018/09/19	0	0.00	4	10.44	10.45	-4	7,750	-0.05%
2018/09/18	15	9.62	10	9.52	9.52	5	7,691	0.07%
2018/09/17	6	9.45	40	9.47	9.45	-34	7,786	-0.44%
2018/09/13	9	9.48	0	0.00	9.47	9	7,789	0.12%
2018/09/12	2	9.41	0	0.00	9.41	2	7,750	0.03%
2018/09/11	0	0.00	3	9.70	9.69	-3	7,762	-0.04%
2018/09/10	27	9.52	16	9.67	9.50	11	7,787	0.14%
2018/09/07	12	10.19	0	0.00	10.15	12	7,768	0.15%
2018/09/06	3	10.55	0	0.00	10.60	3	7,696	0.04%
2018/09/05	26	10.80	0	0.00	10.75	26	7,678	0.34%
2018/09/03	49	11.19	10	11.45	10.80	39	7,632	0.51%
2018/08/31	1	11.15	0	0.00	11.15	1	7,413	0.01%
2018/08/30	6	10.80	2	10.75	10.75	4	7,270	0.06%
2018/08/29	0	0.00	1	10.55	10.50	-1	7,219	-0.01%
2018/08/28	3	10.42	0	0.00	10.40	3	7,280	0.04%
2018/08/27	0	0.00	1	10.60	10.60	-1	7,308	-0.01%
2018/08/24	3	10.35	0	0.00	10.35	3	7,297	0.04%
2018/08/23	3	10.53	2	10.75	10.65	1	7,235	0.01%
2018/08/22	12	10.43	1	10.35	10.35	11	7,047	0.16%
2018/08/21	1	9.52	28	9.74	9.98	-27	6,876	-0.39%
2018/08/20	6	10.10	0	0.00	10.00	6	6,610	0.09%
2018/08/17	1	10.45	2	10.60	10.50	-1	6,500	-0.02%
2018/08/16	1	10.65	0	0.00	10.55	1	6,500	0.02%
2018/08/15	8	10.46	1	10.60	10.50	7	6,452	0.11%
2018/08/14	1	10.85	0	0.00	10.85	1	6,363	0.02%
2018/08/13	17	10.83	0	0.00	10.55	17	6,290	0.27%
2018/08/10	32	11.67	21	11.41	11.40	11	6,115	0.18%
2018/08/09	25	11.63	215	11.40	11.30	-190	5,947	-3.19%	大賣/鉅額交易
2018/08/08	7	11.99	0	0.00	11.90	7	5,822	0.12%
2018/08/07	5	12.36	0	0.00	12.45	5	5,670	0.09%
2018/08/06	9	13.10	0.4	13.00	13.00	8.6	5,516	0.16%
2018/08/03	10	13.00	0	0.00	12.95	10	5,496	0.18%
2018/08/02	2	13.05	9	13.00	13.00	-7	5,434	-0.13%
2018/07/31	4	13.35	2	13.48	13.30	2	5,376	0.04%
2018/07/30	5	13.21	0	0.00	13.20	5	5,285	0.09%
2018/07/27	3	13.45	0	0.00	13.45	3	5,251	0.06%
2018/07/26	42	13.57	43	13.54	13.85	-1	5,208	-0.02%
2018/07/25	12	13.14	0	0.00	13.05	12	4,968	0.24%
2018/07/24	0	0.00	2	13.35	13.30	-2	4,934	-0.04%
2018/07/23	1	12.95	1	12.80	12.85	0	4,869	0.00%
2018/07/20	12	12.98	1	13.00	12.95	11	4,848	0.23%
2018/07/19	4	13.05	5	13.12	13.10	-1	4,777	-0.02%
2018/07/18	2	13.50	200	13.55	13.50	-198	4,764	-4.16%	大賣/鉅額交易
2018/07/17	17	13.76	250	13.70	13.70	-233	4,826	-4.83%	大賣/鉅額交易
2018/07/16	150	14.07	7	14.08	14.05	143	4,788	2.99%	大買/鉅額交易
2018/07/13	318	13.89	0	0.00	13.90	318	4,811	6.61%	大買/鉅額交易
2018/07/12	12	13.79	0	0.00	13.75	12	4,794	0.25%
2018/07/11	2	14.25	20	14.40	13.90	-18	4,791	-0.38%
2018/07/10	2	13.75	0	0.00	13.75	2	4,540	0.04%
2018/07/09	4	13.63	0	0.00	13.75	4	4,513	0.09%
2018/07/06	121	13.95	6	13.87	14.10	115	4,678	2.46%	大買/鉅額交易
2018/07/05	33	14.20	30	14.58	13.85	3	4,638	0.06%
2018/07/04	0	0.00	3	13.85	13.60	-3	4,460	-0.07%
2018/07/03	11	13.80	0	0.00	13.65	11	4,388	0.25%
2018/07/02	21	14.53	0	0.00	14.35	21	4,273	0.49%
2018/06/29	43	15.58	61	15.45	15.40	-18	4,184	-0.43%
2018/06/28	16	15.16	18	15.55	15.70	-2	3,951	-0.05%
2018/06/27	15	14.56	2	14.80	14.30	13	3,711	0.35%
2018/06/26	11	15.67	44	15.05	15.05	-33	3,602	-0.92%
2018/06/25	0	0.00	0	16.45	16.55	0	3,415	0.00%
2018/06/21	1	17.10	5	17.15	17.05	-4	3,349	-0.12%
2018/06/19	14	17.23	29	17.12	17.00	-15	3,708	-0.40%
2018/06/15	9	18.27	4	18.10	17.95	5	3,638	0.14%
2018/06/14	29	18.59	9	18.55	18.50	20	3,572	0.56%
2018/06/13	2	18.75	6	18.80	18.80	-4	3,584	-0.11%
2018/06/12	0	0.00	2	18.90	18.85	-2	3,575	-0.06%
2018/06/11	4	18.80	3	18.87	18.80	1	3,521	0.03%
2018/06/08	14	19.04	0	0.00	19.00	14	3,547	0.39%
2018/06/07	2	19.13	12	19.43	19.25	-10	3,597	-0.28%
2018/06/06	10	19.05	3	19.17	19.10	7	3,513	0.20%
2018/06/05	10	19.03	0	0.00	19.00	10	3,487	0.29%
2018/06/04	5	19.71	0	0.00	19.65	5	3,409	0.15%
2018/06/01	1	19.85	3	20.17	20.10	-2	3,355	-0.06%
2018/05/31	0	0.00	1	20.00	19.80	-1	3,340	-0.03%
2018/05/30	2	19.65	0	0.00	19.65	2	3,360	0.06%
2018/05/28	1	19.85	2	20.00	19.85	-1	3,398	-0.03%
2018/05/25	4	19.88	0	0.00	19.85	4	3,399	0.12%
2018/05/24	2	20.10	4	20.05	20.20	-2	3,397	-0.06%
2018/05/23	0.1	19.40	0	0.00	19.50	0.1	3,374	0.00%
2018/05/22	1	19.55	0	0.00	19.55	1	3,401	0.03%
2018/05/21	2	19.75	0	0.00	19.75	2	3,419	0.06%
2018/05/18	0	0.00	0.1	19.90	19.55	-0.1	3,420	0.00%
2018/05/17	0	0.00	5	19.55	19.60	-5	3,489	-0.14%
2018/05/16	15	19.46	3	19.48	19.40	12	3,500	0.34%
2018/05/15	8	19.96	0	0.00	19.90	8	3,479	0.23%
2018/05/14	2	20.30	2	20.40	20.20	0	3,556	0.00%
2018/05/11	0	0.00	1	20.10	20.05	-1	3,542	-0.03%
2018/05/10	9	20.02	12	19.98	19.95	-3	3,533	-0.08%
2018/05/09	5	20.20	76	19.86	19.85	-71	3,515	-2.02%
2018/05/08	1	20.30	0	0.00	20.20	1	3,489	0.03%
2018/05/07	12	20.26	0	0.00	20.20	12	3,481	0.34%
2018/05/04	2	20.60	0	0.00	20.60	2	3,478	0.06%
2018/05/02	0	0.00	6	20.81	20.65	-6	3,451	-0.17%
2018/04/27	5	20.05	0	0.00	19.75	5	3,463	0.14%
2018/04/26	10	20.25	11	19.90	19.75	-1	3,502	-0.03%
2018/04/25	6	20.40	0	0.00	20.40	6	3,504	0.17%
2018/04/24	6	20.29	0	0.00	20.30	6	3,482	0.17%
2018/04/23	52	21.77	6	21.50	21.20	46	3,403	1.35%
2018/04/20	3	22.95	1	23.25	23.15	2	3,275	0.06%
2018/04/19	5	23.60	10	23.58	23.25	-5	3,269	-0.15%
2018/04/18	2	22.65	0	0.00	22.90	2	3,219	0.06%
2018/04/17	14	22.95	0	0.00	22.85	14	3,197	0.44%
2018/04/16	5	23.84	7	24.31	23.65	-2	3,136	-0.06%
2018/04/13	4	23.85	0	0.00	23.60	4	3,074	0.13%
2018/04/12	3	24.45	27	24.17	24.10	-24	3,074	-0.78%
2018/04/11	0	0.00	2	23.15	23.30	-2	2,884	-0.07%
2018/04/09	0	22.35	5	22.40	22.45	-5	2,882	-0.17%
2018/04/03	2	22.40	2	22.55	22.40	0	2,896	0.00%
2018/04/02	1	22.75	0	0.00	22.70	1	2,887	0.03%
2018/03/30	1	22.25	14	22.50	22.30	-13	2,867	-0.45%
2018/03/29	3	22.75	4	22.74	22.80	-1	2,864	-0.03%
2018/03/28	0	0.00	1	22.55	22.25	-1	2,846	-0.04%
2018/03/27	1	22.35	1	22.95	22.30	0	2,871	0.00%
2018/03/26	6	22.73	6	22.80	22.65	0	2,995	0.00%
2018/03/23	4	23.06	1	23.55	23.05	3	2,971	0.10%
2018/03/22	39	24.56	42	24.62	23.60	-3	2,905	-0.10%
2018/03/21	0	0.00	5	23.07	23.05	-5	2,518	-0.20%
2018/03/20	31	22.95	24	22.97	23.00	7	2,491	0.28%
2018/03/19	5	23.35	4	23.20	23.20	1	2,474	0.04%
2018/03/16	4	22.88	8	22.84	22.70	-4	2,424	-0.17%
2018/03/15	2	22.95	0	0.00	23.05	2	2,407	0.08%
2018/03/14	1	23.25	1	23.45	22.85	0	2,397	0.00%
2018/03/13	9	22.96	8	22.98	23.15	1	2,365	0.04%
2018/03/12	0	22.55	0	0.00	22.65	0	2,317	0.00%
2018/03/09	7	22.60	2	22.60	22.60	5	2,325	0.22%
2018/03/08	0	0.00	2	22.53	22.40	-2	2,342	-0.09%
2018/03/07	10	22.63	0	0.00	22.25	10	2,345	0.43%
2018/03/06	0	0.00	1	22.65	22.70	-1	2,354	-0.04%
2018/03/05	0	0.00	2	22.60	22.55	-2	2,377	-0.08%
2018/03/02	0	0.00	1	22.25	22.45	-1	2,365	-0.04%
2018/03/01	2	21.48	1	21.70	22.15	1	2,350	0.04%
2018/02/26	3	21.68	0	0.00	21.50	3	2,359	0.13%
2018/02/23	0	0.00	2	22.00	21.85	-2	2,371	-0.08%
2018/02/22	0	0.00	2	21.33	21.50	-2	2,379	-0.08%
2018/02/21	1	21.25	4	20.75	21.05	-3	2,377	-0.13%
2018/02/09	3	18.32	0	0.00	20.10	3	2,376	0.13%
2018/02/07	2	20.45	0	0.00	20.40	2	2,374	0.08%
2018/02/06	1	20.00	3	21.65	20.00	-2	2,395	-0.08%
2018/02/05	0	0.00	3	21.95	22.10	-3	2,369	-0.13%
2018/02/02	3	22.47	0	0.00	22.40	3	2,395	0.13%
2018/01/31	1	22.55	0	0.00	22.65	1	2,479	0.04%
2018/01/30	0	0.00	2	22.75	22.70	-2	2,493	-0.08%
2018/01/29	0	0.00	2	22.65	22.55	-2	2,513	-0.08%
2018/01/24	1	22.65	1	22.85	22.80	0	2,687	0.00%
2018/01/23	1	22.95	1	23.10	23.00	0	2,726	0.00%
2018/01/22	2	23.45	3	23.57	23.35	-1	2,741	-0.04%
2018/01/19	0	0.00	1.2	23.14	23.20	-1.2	2,768	-0.04%
2018/01/17	0	0.00	2	23.10	23.00	-2	2,929	-0.07%
2018/01/16	0	0.00	27	22.75	22.85	-27	2,967	-0.91%
2018/01/15	2	22.80	3	22.82	22.65	-1	3,097	-0.03%
2018/01/12	0	0.00	2	23.00	22.95	-2	3,176	-0.06%
2018/01/11	2	22.58	0	0.00	22.55	2	3,229	0.06%
2018/01/10	6	22.77	2	22.85	22.70	4	3,547	0.11%
2018/01/09	4	23.06	0	0.00	23.00	4	3,968	0.10%
2018/01/08	33	23.66	4	23.55	23.20	29	4,125	0.70%
2018/01/05	2	23.15	4	23.36	23.20	-2	4,081	-0.05%
2018/01/04	1	23.10	6	22.94	23.20	-5	4,099	-0.12%
2018/01/03	3	22.55	0	0.00	22.45	3	4,066	0.07%
2018/01/02	2	22.33	0	0.00	22.35	2	4,075	0.05%