茂迪 (6244)-元大-竹科券商分點個股進出

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
26.35
漲跌
--
漲幅
0.00%
成交量
1,388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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/05/06	0	0.00	5	26.30	26.35	-5	3,248	-0.15%
2024/05/03	4	26.85	0	0.00	26.35	4	3,234	0.12%
2024/05/02	0	0.00	6	26.30	26.25	-6	3,209	-0.19%
2024/04/30	0	0.00	5	26.75	26.70	-5	3,183	-0.16%
2024/04/29	4	26.75	1	26.80	26.75	3	3,171	0.09%
2024/04/26	0	0.00	6	26.70	26.65	-6	3,158	-0.19%
2024/04/25	0	0.00	1	26.85	26.75	-1	3,162	-0.03%
2024/04/24	6	27.73	2	27.48	27.35	4	3,137	0.13%
2024/04/23	10	26.70	19	26.65	26.90	-9	3,087	-0.29%
2024/04/22	4	27.40	10	27.77	27.00	-6	3,057	-0.20%
2024/04/19	8.1	28.67	18	28.04	27.60	-9.9	3,058	-0.32%
2024/04/18	66	28.84	6	28.54	28.55	60	2,712	2.21%
2024/04/17	7	28.23	2	28.50	28.30	5	2,633	0.19%
2024/04/16	1	28.10	8.4	27.38	27.90	-7.4	2,547	-0.29%
2024/04/11	1	27.70	0	0.00	27.55	1	2,485	0.04%
2024/04/10	5.2	28.11	6	28.45	28.15	-0.8	2,465	-0.03%
2024/04/09	0	0.00	1	27.35	27.30	-1	2,369	-0.04%
2024/04/08	1	27.70	0	0.00	27.80	1	2,351	0.04%
2024/04/01	0	0.00	1.4	27.63	27.55	-1.4	2,314	-0.06%
2024/03/29	5	27.95	2	28.48	27.75	3	2,303	0.13%
2024/03/28	127.7	28.48	125	28.49	28.25	2.7	2,231	0.12%	大買/大賣/
2024/03/27	0	0.00	2	27.15	27.00	-2	2,128	-0.09%
2024/03/26	5	28.24	2.3	27.74	27.50	2.7	2,131	0.13%
2024/03/25	1	28.10	2	27.78	27.75	-1	2,244	-0.04%
2024/03/22	22	28.26	3	28.02	28.10	19	2,246	0.85%
2024/03/21	3	28.35	54	26.38	27.90	-51	2,120	-2.40%
2024/03/20	24	25.95	0	0.00	25.95	24	1,951	1.23%
2024/03/19	30	26.03	0	0.00	26.00	30	2,030	1.48%
2024/03/18	0	0.00	1.1	26.97	26.35	-1.1	2,014	-0.05%
2024/03/15	21.1	25.89	87.3	26.41	26.85	-66.2	2,008	-3.29%
2024/03/14	13	26.08	83.1	26.49	26.20	-70.1	1,946	-3.60%
2024/03/13	134	26.34	14	26.25	26.20	120	1,943	6.17%	大買/鉅額交易
2024/03/08	2	26.18	8	26.22	25.85	-6	1,913	-0.31%
2024/03/07	1	26.70	5.4	26.89	26.65	-4.4	1,901	-0.23%
2024/03/06	1.4	27.15	0	0.00	27.20	1.4	1,899	0.07%
2024/03/05	0	0.00	1	26.85	26.80	-1	1,882	-0.05%
2024/03/01	3.3	27.30	0	0.00	27.35	3.3	1,861	0.18%
2024/02/29	3	26.80	1	25.85	27.65	2	1,826	0.11%
2024/02/26	0	0.00	10	26.35	26.40	-10	1,781	-0.56%
2024/02/23	1	25.95	0	0.00	25.95	1	1,782	0.06%
2024/02/20	1.2	26.17	0	0.00	25.95	1.2	1,800	0.07%
2024/02/15	1	25.55	0	0.00	25.25	1	1,784	0.06%
2024/02/05	1	25.40	40	25.45	25.40	-39	1,772	-2.20%
2024/02/02	1	26.10	0	0.00	26.00	1	1,768	0.06%
2024/01/26	0	0.00	4	26.30	26.15	-4	1,940	-0.21%
2024/01/25	1	26.30	0	0.00	26.25	1	1,955	0.05%
2024/01/23	1	26.50	0	0.00	26.55	1	2,037	0.05%
2024/01/22	1	26.15	0	0.00	26.35	1	2,140	0.05%
2024/01/18	0	0.00	1	25.90	25.90	-1	2,169	-0.05%
2024/01/17	0.1	26.30	0	0.00	26.00	0.1	2,196	0.00%
2024/01/16	7	26.93	2	26.80	26.70	5	2,269	0.22%
2024/01/15	4	27.85	5	27.58	27.60	-1	2,351	-0.04%
2024/01/12	10	26.62	0	0.00	26.45	10	2,547	0.39%
2024/01/11	60	26.56	0	0.00	26.45	60	2,644	2.27%
2024/01/10	0	0.00	20	26.59	26.55	-20	2,733	-0.73%
2024/01/09	1	27.00	35	27.02	26.90	-34	2,789	-1.22%
2024/01/04	0	0.00	12	27.60	27.60	-12	2,925	-0.41%
2024/01/02	0	0.00	4	28.10	28.05	-4	2,982	-0.13%
2023/12/25	9	28.25	0	0.00	27.90	9	3,064	0.29%
2023/12/22	0	28.40	5	28.70	28.30	-5	3,041	-0.16%
2023/12/20	2	29.00	0	0.00	28.85	2	2,991	0.07%
2023/12/19	0	0.00	1	28.45	28.10	-1	2,852	-0.04%
2023/12/18	1	28.90	0	0.00	28.80	1	2,836	0.04%
2023/12/15	3	28.55	15	28.75	28.70	-12	2,832	-0.42%
2023/12/14	5	28.38	0	0.00	28.15	5	2,791	0.18%
2023/12/08	0	0.00	2	28.20	27.95	-2	2,753	-0.07%
2023/12/06	20	28.75	20	28.31	28.30	0	2,795	0.00%
2023/11/30	0	28.30	1	28.30	28.15	-1	2,726	-0.04%
2023/11/29	0	0.00	2	28.35	28.15	-2	2,736	-0.07%
2023/11/27	1	28.65	0	0.00	28.30	1	2,772	0.04%
2023/11/24	0	0.00	1	28.90	28.85	-1	2,761	-0.04%
2023/11/20	1	28.95	2	28.75	28.40	-1	2,813	-0.04%
2023/11/15	10	27.65	0	0.00	28.00	10	2,807	0.36%
2023/11/14	1	27.20	1	27.40	27.40	0	2,801	0.00%
2023/11/13	0	0.00	3	27.40	27.30	-3	2,824	-0.11%
2023/11/10	1	27.50	2.3	27.47	27.40	-1.3	2,840	-0.04%
2023/11/09	1	27.80	0	0.00	27.60	1	2,840	0.04%
2023/11/08	24	28.14	20.1	28.15	28.70	3.9	2,802	0.14%
2023/11/07	10	28.95	3	28.40	28.45	7	2,763	0.25%
2023/11/06	22	28.50	16	28.77	28.80	6	2,786	0.22%
2023/11/03	8	27.90	18	28.25	28.15	-10	2,777	-0.36%
2023/11/02	7	27.64	0	0.00	27.50	7	2,773	0.25%
2023/11/01	2	27.30	9	27.40	27.30	-7	2,786	-0.25%
2023/10/31	15	28.90	6	27.59	27.30	9	2,787	0.32%
2023/10/30	37	28.65	30	28.82	28.65	7	2,760	0.25%
2023/10/27	5	28.30	6	27.90	27.90	-1	2,671	-0.04%
2023/10/26	10	28.75	3	28.28	28.15	7	2,673	0.26%
2023/10/25	15	29.20	14	29.12	29.05	1	2,679	0.04%
2023/10/24	11	28.95	11	29.35	29.45	0	2,667	0.00%
2023/10/23	0	0.00	14.5	29.44	29.90	-14.5	2,589	-0.56%
2023/10/20	1	27.80	0	0.00	29.05	1	2,528	0.04%
2023/10/19	4.4	28.55	1	28.65	28.45	3.4	2,366	0.14%
2023/10/18	4	29.53	12	29.27	29.30	-8	2,325	-0.34%
2023/10/17	0.2	29.05	0	0.00	29.05	0.2	2,255	0.01%
2023/10/16	14	29.20	1	29.10	28.90	13	2,244	0.58%
2023/10/13	0	0.00	0.5	28.10	27.95	-0.5	2,173	-0.02%
2023/10/12	1	27.40	0	0.00	27.75	1	2,220	0.05%
2023/10/06	0	0.00	1	28.75	28.75	-1	2,232	-0.04%
2023/10/05	3	28.68	0	0.00	28.65	3	2,271	0.13%
2023/10/02	1	27.15	0	0.00	27.20	1	2,399	0.04%
2023/09/28	1	27.15	0	0.00	27.15	1	2,553	0.04%
2023/09/20	0.1	26.50	0	0.00	26.40	0.1	3,004	0.00%
2023/09/19	1.5	27.17	0	0.00	26.85	1.5	3,043	0.05%
2023/09/18	0	27.55	0	0.00	27.40	0	3,116	0.00%
2023/09/15	2	27.50	0	0.00	27.50	2	3,235	0.06%
2023/09/14	0	0.00	1	27.25	27.45	-1	3,647	-0.03%
2023/09/13	0	27.25	0	0.00	27.05	0	3,737	0.00%
2023/09/12	2.3	27.06	0	0.00	27.10	2.3	3,889	0.06%
2023/09/11	0.2	27.85	0	0.00	27.40	0.2	3,933	0.01%
2023/09/04	0	0.00	2	28.45	28.45	-2	4,249	-0.05%
2023/09/01	0	0.00	1	29.10	29.00	-1	4,467	-0.02%
2023/08/30	2	28.70	0	0.00	28.95	2	4,622	0.04%
2023/08/28	8	29.00	0	0.00	28.75	8	4,696	0.17%
2023/08/22	0	0.00	2	28.00	28.00	-2	4,980	-0.04%
2023/08/18	1	28.70	0	0.00	28.15	1	5,062	0.02%
2023/08/16	1	27.85	0	0.00	28.00	1	5,153	0.02%
2023/08/15	0	0.00	1	28.50	28.45	-1	5,227	-0.02%
2023/08/10	2	28.70	2	29.05	28.35	0	5,522	0.00%
2023/08/09	2	29.00	2	29.05	28.95	0	5,615	0.00%
2023/08/08	0.5	29.30	0	0.00	29.05	0.5	5,679	0.01%
2023/08/07	5.5	29.31	2	29.50	29.45	3.5	5,780	0.06%
2023/08/04	1	29.40	0	0.00	29.55	1	5,955	0.02%
2023/08/01	0.1	30.10	0	0.00	29.95	0.1	6,528	0.00%
2023/07/31	1	30.05	4	30.79	30.05	-3	7,170	-0.04%
2023/07/28	3	30.60	5	30.50	30.65	-2	7,389	-0.03%
2023/07/27	0	30.35	6	30.28	30.45	-6	7,577	-0.08%
2023/07/26	0	30.00	0	0.00	29.75	0	7,874	0.00%
2023/07/25	2	29.98	0	0.00	30.25	2	7,980	0.03%
2023/07/24	0	0.00	7	29.73	29.90	-7	8,168	-0.09%
2023/07/21	5.3	30.39	15	30.45	30.30	-9.8	8,300	-0.12%
2023/07/20	0	31.40	1	31.60	31.15	-1	8,520	-0.01%
2023/07/19	2	31.88	2	31.30	31.25	0	8,722	0.00%
2023/07/18	10	32.14	0	0.00	31.90	10	9,859	0.10%
2023/07/17	2	33.10	0	0.00	33.05	2	11,062	0.02%
2023/07/14	0	0.00	3	32.78	32.55	-3	11,866	-0.03%
2023/07/13	1	32.30	1	32.80	32.30	0	12,521	0.00%
2023/07/12	3	33.23	3	32.82	32.75	0	12,611	0.00%
2023/07/11	1	33.60	0	0.00	33.45	1	12,674	0.01%
2023/07/10	1	33.60	0	0.00	33.55	1	12,884	0.01%
2023/07/07	3	33.40	6	33.69	33.75	-3	13,498	-0.02%
2023/07/06	4.1	35.39	2	35.00	34.75	2.1	13,512	0.02%
2023/07/05	11	34.88	12	34.77	34.50	-1	13,480	-0.01%
2023/07/04	2	34.30	10	34.50	34.00	-8	13,445	-0.06%
2023/07/03	0	0.00	8	34.25	34.20	-8	13,490	-0.06%
2023/06/30	2	34.25	4	34.20	34.10	-2	13,564	-0.01%
2023/06/29	77	33.59	81	33.82	33.95	-4	13,763	-0.03%
2023/06/28	15	33.94	0	0.00	33.35	15	13,837	0.11%
2023/06/27	1	33.25	0	0.00	33.25	1	13,985	0.01%
2023/06/26	11	33.71	1	33.70	33.25	10	14,697	0.07%
2023/06/21	3	34.15	4	33.95	34.25	-1	14,890	-0.01%
2023/06/20	18	34.17	10	34.74	34.60	8	15,218	0.05%
2023/06/19	0	0.00	3	32.77	32.80	-3	15,091	-0.02%
2023/06/16	4	32.95	0	0.00	33.40	4	15,871	0.03%
2023/06/15	0	0.00	2	32.55	32.50	-2	16,934	-0.01%
2023/06/14	0	0.00	1	32.60	32.60	-1	17,638	-0.01%
2023/06/13	6	32.49	0	32.60	32.35	6	17,951	0.03%
2023/06/12	2	32.53	4	32.58	32.50	-2	18,348	-0.01%
2023/06/09	26	33.62	20	33.88	33.60	6	18,647	0.03%
2023/06/08	9	33.88	0	0.00	33.75	9	18,627	0.05%
2023/06/07	13.3	33.31	23	33.43	33.20	-9.8	18,570	-0.05%
2023/06/06	33	34.92	33	34.34	34.30	0	18,397	0.00%
2023/06/05	5	35.13	1	35.50	35.10	4	18,382	0.02%
2023/06/02	0	0.00	3	34.65	34.80	-3	18,313	-0.02%
2023/06/01	2.1	34.33	2.1	34.54	34.25	0	18,296	0.00%
2023/05/31	11	34.80	12	34.89	34.75	-1	18,245	-0.01%
2023/05/30	20	35.23	34	34.64	34.65	-14	18,217	-0.08%
2023/05/29	194.1	35.50	323	35.02	35.40	-128.9	18,102	-0.71%	大買/大賣/鉅額交易
2023/05/26	145	34.54	0	0.00	34.00	145	17,977	0.81%	大買/鉅額交易
2023/05/25	10.1	34.60	12	34.64	34.55	-1.9	17,928	-0.01%
2023/05/24	0	0.00	1	34.85	34.90	-1	17,889	-0.01%
2023/05/23	16	34.86	25	34.96	34.90	-9	17,855	-0.05%
2023/05/22	10	35.08	5	34.80	35.10	5	17,845	0.03%
2023/05/19	15	34.90	485	34.28	34.10	-470	17,826	-2.64%	大賣/鉅額交易
2023/05/18	21	34.35	19	34.66	34.65	2	17,750	0.01%
2023/05/17	13	35.00	10	34.95	34.90	3	17,562	0.02%
2023/05/16	4	34.90	3	35.03	35.00	1	17,505	0.01%
2023/05/15	1	34.75	1	34.75	34.60	0	17,437	0.00%
2023/05/12	2	33.90	0	0.00	34.10	2	17,348	0.01%
2023/05/11	0	0.00	41	33.93	33.80	-41	17,294	-0.24%
2023/05/10	5	34.62	3	34.50	34.35	2	17,229	0.01%
2023/05/09	15	35.02	39	35.59	34.50	-24	17,048	-0.14%
2023/05/08	22	38.37	20	38.15	38.30	2	16,604	0.01%
2023/05/05	526	38.93	97	38.79	38.50	429	16,567	2.59%	大買/鉅額交易
2023/05/04	12	39.62	901	39.65	39.70	-889	16,043	-5.54%	大賣/鉅額交易
2023/05/03	29	39.51	9	39.14	39.70	20	15,936	0.13%
2023/05/02	959	39.36	521	38.58	39.30	438	15,785	2.77%	大買/大賣/鉅額交易
2023/04/28	261	38.09	9	37.86	37.75	252	15,503	1.63%	大買/鉅額交易
2023/04/27	27	37.63	21	37.72	37.55	6	15,413	0.04%
2023/04/26	291	38.36	34	38.46	38.75	257	15,186	1.69%	大買/鉅額交易
2023/04/25	31	38.34	47	38.46	37.75	-16	14,976	-0.11%
2023/04/24	14	38.90	11	38.65	39.10	3	14,726	0.02%
2023/04/21	97.2	39.99	70	40.53	38.55	27.2	14,513	0.19%
2023/04/20	149	41.58	329.2	41.42	40.00	-180.2	13,345	-1.35%	大買/大賣/鉅額交易
2023/04/19	36	39.98	79.2	40.56	41.40	-43.2	12,094	-0.36%
2023/04/18	539.7	37.87	392	38.20	37.65	147.7	11,245	1.31%	大買/大賣/鉅額交易
2023/04/17	20	36.38	20	36.79	36.65	0	10,662	0.00%
2023/04/14	9	37.02	3	36.95	36.70	6	10,675	0.06%
2023/04/13	55	37.76	22	36.95	36.85	33	10,604	0.31%
2023/04/12	92.3	37.67	105.2	38.33	38.00	-12.8	10,387	-0.12%	大賣/
2023/04/11	29	36.89	20	36.60	36.45	9	9,806	0.09%
2023/04/10	36	36.75	42	36.87	36.65	-6	9,750	-0.06%
2023/04/07	37	36.57	21.5	36.42	36.45	15.5	9,726	0.16%
2023/04/06	36	36.57	34	36.48	36.40	2	9,689	0.02%
2023/03/31	11.5	36.48	7	35.99	36.65	4.5	9,633	0.05%
2023/03/30	26	36.56	12	36.57	36.30	14	9,552	0.15%
2023/03/29	20	35.86	5	35.78	36.20	15	9,305	0.16%
2023/03/28	56	35.64	55	35.75	35.75	1	9,264	0.01%
2023/03/27	98	37.08	103	37.28	36.45	-5	9,109	-0.05%	大賣/
2023/03/24	20	35.86	50.1	35.63	36.15	-30.1	8,632	-0.35%
2023/03/23	24	36.87	82	36.46	36.30	-58	8,497	-0.68%
2023/03/22	34	36.30	37	36.05	36.25	-3	8,257	-0.04%
2023/03/21	113	36.33	86	36.25	36.50	27	8,187	0.33%	大買/
2023/03/20	107.1	34.85	1,360.1	34.39	35.80	-1,253	8,002	-15.66%	大買/大賣/鉅額交易
2023/03/17	2,451	33.54	1,194	33.37	33.90	1,257	7,013	17.92%	大買/大賣/鉅額交易
2023/03/16	72	30.91	504.2	31.77	30.85	-432.2	6,466	-6.68%	大賣/鉅額交易
2023/03/15	531	31.97	235.5	31.00	31.95	295.5	6,122	4.83%	大買/大賣/鉅額交易
2023/03/14	249	30.84	58.6	30.38	30.00	190.4	5,647	3.37%	大買/鉅額交易
2023/03/13	4	29.00	1	29.15	29.20	3	5,236	0.06%
2023/03/10	4	29.26	3	29.20	29.15	1	5,226	0.02%
2023/03/09	2	29.75	0	0.00	29.35	2	5,209	0.04%
2023/03/08	1	29.75	1	29.80	29.85	0	5,152	0.00%
2023/03/06	37	29.05	22	29.15	29.35	15	5,033	0.30%
2023/03/03	0.5	28.70	0	0.00	28.60	0.5	4,978	0.01%
2023/03/01	0	0.00	2	28.20	28.25	-2	4,957	-0.04%
2023/02/20	1	29.05	0	0.00	28.95	1	4,946	0.02%
2023/02/08	0	0.00	102	29.10	29.00	-102	4,838	-2.11%	大賣/鉅額交易
2023/02/03	152	30.20	56	30.22	29.95	96	4,725	2.03%	大買/
2023/02/02	5	29.78	7	29.74	29.45	-2	4,613	-0.04%
2023/02/01	3	29.63	2	29.15	29.20	1	4,482	0.02%
2023/01/30	0	0.00	1	28.65	28.65	-1	4,268	-0.02%
2023/01/13	3	27.77	3	27.70	27.70	0	4,314	0.00%
2023/01/12	0	0.00	51	27.82	27.70	-51	4,376	-1.17%
2023/01/11	2	28.45	0	0.00	28.25	2	4,366	0.05%
2023/01/10	0	0.00	2	28.85	28.35	-2	4,376	-0.05%
2023/01/04	48	29.12	6	29.45	29.50	42	4,308	0.97%
2022/12/30	4	28.15	0	0.00	28.50	4	4,112	0.10%
2022/12/29	2	28.38	0	0.00	28.35	2	4,094	0.05%
2022/12/28	11	29.20	30	29.14	29.00	-19	4,035	-0.47%
2022/12/27	37	28.86	14	28.64	28.80	23	3,958	0.58%
2022/12/26	6	28.87	0	0.00	28.70	6	3,876	0.15%
2022/12/23	0	0.00	2	28.02	28.35	-2	3,780	-0.05%
2022/12/22	3	28.05	10	28.25	28.35	-7	3,752	-0.19%
2022/12/21	0	0.00	1	27.35	27.40	-1	3,735	-0.03%
2022/12/19	9	28.46	0	0.00	28.00	9	3,681	0.24%
2022/12/16	14	30.18	4.1	30.39	28.95	9.9	3,607	0.28%
2022/12/15	2	30.05	6	30.15	30.60	-4	3,320	-0.12%
2022/12/14	6	29.91	6	29.98	30.05	0	3,180	0.00%
2022/12/13	6	29.47	14	29.65	29.10	-8	2,984	-0.27%
2022/12/12	71	30.71	75	30.58	30.70	-4	2,828	-0.14%
2022/12/09	9	29.26	18	29.58	30.00	-9	2,264	-0.40%
2022/12/08	220	27.21	198	27.39	27.30	22	2,063	1.07%	大買/大賣/
2022/12/07	8	25.80	0	0.00	25.10	8	1,868	0.43%
2022/12/06	2	25.73	0	0.00	25.60	2	1,886	0.11%
2022/12/05	0.9	26.25	0	0.00	26.15	0.9	1,929	0.05%
2022/12/02	0	0.00	2	26.30	26.30	-2	1,961	-0.10%
2022/11/28	2	25.00	1	25.20	25.20	1	2,076	0.05%
2022/11/24	4	25.20	0	0.00	25.25	4	2,313	0.17%
2022/11/23	1	25.35	0	0.00	25.20	1	2,451	0.04%
2022/11/21	2	26.15	0	0.00	26.10	2	2,479	0.08%
2022/11/15	2	25.73	2	25.78	25.80	0	2,519	0.00%
2022/11/10	0	0.00	0.1	24.80	24.55	-0.1	2,493	0.00%
2022/11/08	1	24.80	0	0.00	24.55	1	2,581	0.04%
2022/11/04	1	24.90	0	0.00	24.60	1	2,577	0.04%
2022/11/01	1	24.20	1	24.10	24.10	0	2,708	0.00%
2022/10/20	13	24.75	12	25.09	24.25	1	2,715	0.04%
2022/10/18	0	0.00	2	23.65	24.15	-2	2,635	-0.08%
2022/10/17	2	23.45	20	23.38	23.50	-18	2,621	-0.69%
2022/10/14	0.5	23.95	0	0.00	23.70	0.5	2,595	0.02%
2022/10/13	1	23.75	9	24.26	23.75	-8	2,580	-0.31%
2022/10/07	15	27.10	15	27.05	27.00	0	2,596	0.00%
2022/10/04	1	26.70	0	0.00	26.70	1	2,615	0.04%
2022/09/28	1	25.60	0	0.00	25.65	1	2,703	0.04%
2022/09/23	0	0.00	2	27.85	27.65	-2	2,790	-0.07%
2022/09/22	1	28.20	0	0.00	28.10	1	2,805	0.04%
2022/09/21	1	28.10	0.1	28.20	28.05	0.9	2,840	0.03%
2022/09/20	5	28.35	7	28.49	28.20	-2	2,887	-0.07%
2022/09/19	3	28.77	456	29.30	28.30	-453	3,006	-15.07%	大賣/鉅額交易
2022/09/16	500	28.82	51	29.37	29.50	449	2,994	14.99%	大買/鉅額交易
2022/09/15	8	28.15	6	28.29	28.20	2	2,967	0.07%
2022/09/14	1	28.25	2	28.08	28.20	-1	3,122	-0.03%
2022/09/13	0	0.00	1	28.20	28.25	-1	3,099	-0.03%
2022/09/12	11	28.00	10	27.93	28.00	1	3,090	0.03%
2022/09/08	1	27.40	0	0.00	27.05	1	3,056	0.03%
2022/09/07	5	26.88	5	26.56	26.55	0	3,023	0.00%
2022/09/06	2	27.28	0	0.00	27.05	2	2,997	0.07%
2022/09/05	6	27.92	0	0.00	27.90	6	2,965	0.20%
2022/09/02	2.6	28.90	24	28.75	28.60	-21.4	2,917	-0.73%
2022/09/01	12	28.87	12	28.88	28.85	0	2,875	0.00%
2022/08/31	1	28.50	6.1	28.49	28.50	-5.1	2,800	-0.18%
2022/08/30	1	29.50	3	29.38	29.00	-2	2,641	-0.08%
2022/08/26	0	0.00	1	28.80	29.00	-1	2,509	-0.04%
2022/08/25	1	28.70	0	0.00	28.70	1	2,492	0.04%
2022/08/24	0	0.00	1	28.25	28.25	-1	2,490	-0.04%
2022/08/23	0	0.00	1	28.55	28.55	-1	2,479	-0.04%
2022/08/22	3	29.18	4	29.23	28.60	-1	2,473	-0.04%
2022/08/19	0	0.00	1	28.85	28.95	-1	2,414	-0.04%
2022/08/17	1	28.60	0	0.00	28.50	1	2,376	0.04%
2022/08/16	4	28.86	3	28.80	28.45	1	2,372	0.04%
2022/08/15	2	28.88	0.2	28.80	28.80	1.8	2,341	0.08%
2022/08/11	1	28.50	1.3	28.53	28.50	-0.3	2,291	-0.01%
2022/08/09	12	28.99	13	29.10	28.65	-1	2,303	-0.04%
2022/08/08	2	28.58	2	28.73	28.80	0	2,247	0.00%
2022/08/04	0	0.00	4	27.95	27.95	-4	2,225	-0.18%
2022/08/02	4	28.60	0	0.00	28.40	4	2,229	0.18%
2022/08/01	1	29.40	0	0.00	29.40	1	2,232	0.04%
2022/07/29	0	0.00	7	29.80	29.80	-7	2,207	-0.32%
2022/07/28	2	27.83	0	0.00	27.80	2	2,167	0.09%
2022/07/27	5	27.55	0	0.00	27.55	5	2,151	0.23%
2022/07/22	1	28.05	1	28.10	27.90	0	2,151	0.00%
2022/07/20	1	28.15	0	0.00	28.05	1	2,214	0.05%
2022/07/19	3	28.25	1.1	28.16	28.15	2	2,266	0.09%
2022/07/18	2	27.80	0	0.00	27.75	2	2,398	0.08%
2022/07/15	1	27.80	0	0.00	27.80	1	2,431	0.04%
2022/07/11	1	28.95	1	29.80	29.80	0	2,723	0.00%
2022/07/08	2	29.95	8	30.50	29.65	-6	2,708	-0.22%
2022/07/07	2	29.85	8	30.41	30.45	-6	2,694	-0.22%
2022/07/06	0	0.00	435	30.22	30.40	-435	2,742	-15.86%	大賣/鉅額交易
2022/07/05	445	30.99	0	0.00	31.00	445	2,850	15.61%	大買/鉅額交易
2022/07/04	0.1	29.10	2	29.00	29.00	-1.9	2,832	-0.07%
2022/07/01	3	30.20	4	29.65	28.10	-1	2,849	-0.04%
2022/06/30	0	0.00	1	29.90	29.90	-1	2,888	-0.03%
2022/06/29	17	30.94	28	30.30	30.60	-11	2,876	-0.38%
2022/06/28	23	30.89	21	30.26	30.50	2	2,872	0.07%
2022/06/27	15	31.33	2	31.43	30.80	13	2,861	0.45%
2022/06/24	0	0.00	1	30.50	30.85	-1	2,746	-0.04%
2022/06/23	21	29.80	22	29.61	29.30	-1	2,683	-0.04%
2022/06/22	20	30.06	17	30.10	29.80	3	2,606	0.12%
2022/06/21	1	27.55	0	0.00	27.85	1	2,457	0.04%
2022/06/20	2	29.23	2	27.70	27.35	0	2,489	0.00%
2022/06/16	1	27.80	0	0.00	27.20	1	2,633	0.04%
2022/06/15	3.2	27.93	0	0.00	27.60	3.2	2,762	0.12%
2022/06/14	1	27.50	6	27.65	27.60	-5	3,003	-0.17%
2022/06/09	6	29.75	0	0.00	29.80	6	3,437	0.17%
2022/06/07	0	29.55	0	0.00	29.70	0	3,623	0.00%
2022/06/02	1	29.65	0	0.00	29.20	1	3,829	0.03%
2022/05/30	3	29.15	0	0.00	29.30	3	4,124	0.07%
2022/05/26	0	0.00	1	28.60	28.90	-1	4,231	-0.02%
2022/05/25	1	29.00	0	0.00	29.05	1	4,260	0.02%
2022/05/24	0	0.00	1	29.10	29.10	-1	4,333	-0.02%
2022/05/20	1	28.95	0	0.00	28.85	1	4,349	0.02%
2022/05/19	1	27.90	0	0.00	28.30	1	4,355	0.02%
2022/05/17	2	28.48	2	28.50	28.35	0	4,392	0.00%
2022/05/10	1	28.60	1	27.85	28.45	0	4,352	0.00%
2022/05/09	1	28.80	0	0.00	28.80	1	4,350	0.02%
2022/05/05	2	30.90	0	0.00	30.95	2	4,367	0.05%
2022/05/04	4	30.55	0	0.00	30.40	4	4,376	0.09%
2022/04/27	2	30.83	0	0.00	30.70	2	4,445	0.04%
2022/04/25	0	0.00	4	33.79	33.10	-4	4,395	-0.09%
2022/04/22	6	33.32	9	33.04	34.25	-3	4,347	-0.07%
2022/04/21	3	34.25	0	0.00	33.70	3	4,262	0.07%
2022/04/20	3	34.42	0	0.00	34.40	3	4,270	0.07%
2022/04/19	1	34.80	0	0.00	34.25	1	4,261	0.02%
2022/04/18	4	34.13	10.2	34.65	34.75	-6.2	4,262	-0.14%
2022/04/15	3	33.40	2	33.60	33.40	1	4,202	0.02%
2022/04/14	1	32.75	1	32.90	32.65	0	4,210	0.00%
2022/04/13	9	32.95	0	0.00	32.50	9	4,274	0.21%
2022/04/12	1.1	33.15	5	32.66	32.50	-3.9	4,366	-0.09%
2022/04/11	5	34.39	6	34.71	33.60	-1	4,343	-0.02%
2022/04/08	6.5	34.33	5	34.22	34.15	1.5	4,218	0.03%
2022/04/07	4	33.76	0	0.00	33.00	4	4,205	0.10%
2022/04/06	1	34.00	5	34.14	34.40	-4	4,239	-0.09%
2022/04/01	0	33.40	0	0.00	33.35	0	4,235	0.00%
2022/03/31	3	33.55	0	0.00	33.30	3	4,253	0.07%
2022/03/30	2	34.10	3	34.10	33.20	-1	4,312	-0.02%
2022/03/29	1	33.30	0	0.00	33.20	1	4,340	0.02%
2022/03/28	1	33.40	0	0.00	33.15	1	4,396	0.02%
2022/03/24	2	33.90	0	0.00	33.90	2	4,814	0.04%
2022/03/23	3	34.30	2	34.08	33.95	1	5,000	0.02%
2022/03/22	2	34.60	1	34.40	34.15	1	5,151	0.02%
2022/03/21	5	34.61	118	34.96	34.50	-113	5,298	-2.13%	大賣/鉅額交易
2022/03/18	7	33.73	197	34.94	34.95	-190	5,705	-3.33%	大賣/鉅額交易
2022/03/17	22	34.29	117	34.83	34.15	-95	6,133	-1.55%	大賣/
2022/03/16	1,040	34.23	651	34.21	34.60	389	6,484	6.00%	大買/大賣/鉅額交易
2022/03/15	3	33.40	25	32.60	32.05	-22	6,524	-0.34%
2022/03/14	0	0.00	1	33.20	33.10	-1	6,552	-0.02%
2022/03/11	1	33.05	2	33.38	33.50	-1	6,626	-0.02%
2022/03/10	6	33.25	3	33.40	33.40	3	6,798	0.04%
2022/03/09	12	33.15	15.4	33.21	33.30	-3.4	7,023	-0.05%
2022/03/08	1	31.55	0	0.00	31.60	1	6,930	0.01%
2022/03/04	1.2	32.72	1	33.40	32.70	0.2	7,165	0.00%
2022/03/03	2	33.60	1.8	33.46	33.45	0.2	7,322	0.00%
2022/03/02	2	32.53	0	0.00	32.50	2	7,421	0.03%
2022/03/01	1	31.90	208	31.46	31.80	-207	7,699	-2.69%	大賣/鉅額交易
2022/02/25	207	31.37	0	0.00	30.85	207	8,308	2.49%	大買/鉅額交易
2022/02/24	14	31.58	13	30.55	30.00	1	8,609	0.01%
2022/02/23	1	30.75	1	30.95	30.85	0	8,632	0.00%
2022/02/22	1	30.75	0	0.00	30.55	1	8,660	0.01%
2022/02/21	4	31.18	3	31.35	31.35	1	8,707	0.01%
2022/02/16	0	0.00	3	31.55	31.40	-3	8,817	-0.03%
2022/02/15	0	0.00	3	31.22	31.15	-3	8,927	-0.03%
2022/02/14	1	31.20	0	0.00	31.00	1	8,987	0.01%
2022/02/10	2	32.73	1	32.65	32.60	1	9,187	0.01%
2022/02/08	0.1	32.35	0	0.00	32.50	0.1	9,355	0.00%
2022/01/26	0	0.00	1	31.00	31.00	-1	9,591	-0.01%
2022/01/24	0	0.00	2	30.35	30.35	-2	10,382	-0.02%
2022/01/21	0.1	32.25	0	0.00	31.30	0.1	10,446	0.00%
2022/01/20	1.1	32.24	0	0.00	32.25	1.1	10,595	0.01%
2022/01/19	2	31.95	1	32.45	32.00	1	10,649	0.01%
2022/01/18	2.1	32.87	0	0.00	32.35	2.1	10,669	0.02%
2022/01/17	4	32.29	2	32.25	32.55	2	10,683	0.02%
2022/01/14	1	32.05	0	0.00	32.05	1	10,703	0.01%
2022/01/13	3	33.15	0	0.00	32.85	3	10,675	0.03%
2022/01/12	13.1	33.75	3	33.68	33.55	10.1	10,649	0.09%
2022/01/11	6.1	34.85	0	0.00	34.35	6.1	10,691	0.06%
2022/01/10	0.1	34.80	1	34.80	34.20	-0.9	10,627	-0.01%
2022/01/07	3	33.77	2	34.13	34.10	1	10,624	0.01%
2022/01/06	4	35.24	0	0.00	34.65	4	10,730	0.04%
2022/01/05	7	36.59	0	36.15	36.00	7	10,825	0.06%
2022/01/04	4	36.00	6	35.74	36.05	-2	10,811	-0.02%
2022/01/03	1	36.05	0	0.00	35.90	1	10,807	0.01%
2021/12/30	0	0.00	4	36.25	36.20	-4	10,805	-0.04%
2021/12/29	1.1	36.10	12	35.70	36.35	-11	10,774	-0.10%
2021/12/28	2.1	36.39	0	0.00	35.50	2.1	10,747	0.02%
2021/12/27	4	36.34	1	36.30	36.30	3	10,868	0.03%
2021/12/24	2	36.00	0	0.00	36.00	2	11,243	0.02%
2021/12/22	4	37.24	0	0.00	37.05	4	11,192	0.04%
2021/12/21	5	37.14	13	36.98	37.00	-8	11,165	-0.07%
2021/12/20	48	37.34	105	37.90	37.05	-57	11,091	-0.51%	大賣/
2021/12/17	72.1	36.58	24.2	37.17	36.35	47.9	10,711	0.45%
2021/12/16	9	37.27	19	37.14	37.45	-10	10,512	-0.10%
2021/12/15	27.1	36.69	9	36.76	36.55	18.1	10,342	0.17%
2021/12/14	33.1	37.94	25.2	37.11	36.55	7.9	10,140	0.08%
2021/12/13	50	38.18	57	38.15	37.70	-7	9,629	-0.07%
2021/12/10	53	36.99	185	36.73	37.60	-132	9,073	-1.45%	大賣/鉅額交易
2021/12/09	256.1	36.65	119	36.82	35.80	137.1	8,484	1.62%	大買/大賣/鉅額交易
2021/12/08	2.1	35.41	55	35.47	35.45	-52.9	8,186	-0.65%
2021/12/07	16.1	34.98	32	34.65	34.35	-15.9	8,052	-0.20%
2021/12/06	77	34.78	18	34.89	34.65	59	7,958	0.74%
2021/12/03	44	35.38	17	34.91	34.05	27	7,745	0.35%
2021/12/02	15	32.98	3	33.27	33.30	12	7,387	0.16%
2021/12/01	6	33.83	1	33.70	33.40	5	7,321	0.07%
2021/11/30	11.1	33.82	7	34.20	33.00	4.1	7,240	0.06%
2021/11/29	10	33.84	9	34.25	34.20	1	7,019	0.01%
2021/11/26	16	35.48	173	36.46	35.55	-157	6,815	-2.30%	大賣/鉅額交易
2021/11/25	39	36.17	78	37.05	36.30	-39	6,566	-0.59%
2021/11/24	226	36.54	36.1	35.81	37.05	189.9	6,342	2.99%	大買/鉅額交易
2021/11/23	38	34.90	33	35.38	34.35	5	5,772	0.09%
2021/11/22	1	34.10	1.5	34.05	34.10	-0.5	5,455	-0.01%
2021/11/18	2	32.50	3	32.68	33.10	-1	5,356	-0.02%
2021/11/17	4	33.30	21	32.96	33.00	-17	5,295	-0.32%
2021/11/16	30	33.15	30	32.71	32.65	0	5,292	0.00%
2021/11/15	1	32.80	0	0.00	32.95	1	5,266	0.02%
2021/11/12	1	31.55	14	31.97	31.75	-13	5,213	-0.25%
2021/11/11	0	0.00	10	33.59	33.00	-10	5,117	-0.20%
2021/11/10	1	34.35	1	34.00	33.85	0	5,084	0.00%
2021/11/09	3	34.88	3	34.50	34.50	0	5,036	0.00%
2021/11/05	2	34.08	524	33.89	33.95	-522	4,849	-10.76%	大賣/鉅額交易
2021/11/04	555	34.13	14	33.53	34.30	541	4,796	11.28%	大買/鉅額交易
2021/11/03	4	32.74	1	33.20	32.40	3	4,609	0.07%
2021/11/02	6	33.01	10	32.96	32.95	-4	4,587	-0.09%
2021/11/01	22	33.97	61	34.79	32.85	-39	4,443	-0.88%
2021/10/29	7	31.49	1	31.75	32.10	6	3,932	0.15%
2021/10/28	7	31.50	11	31.72	32.10	-4	3,851	-0.10%
2021/10/27	1	30.95	1	30.45	31.10	0	3,697	0.00%
2021/10/26	0	0.00	12	29.65	30.45	-12	3,648	-0.33%
2021/10/21	12	30.15	2	30.00	29.90	10	3,714	0.27%
2021/10/20	11	30.74	1	31.05	30.60	10	3,817	0.26%
2021/10/19	21	31.15	34	31.27	30.95	-13	3,815	-0.34%
2021/10/18	2.7	30.93	1	30.50	30.60	1.7	3,767	0.05%
2021/10/15	1	30.80	2	30.68	30.55	-1	3,838	-0.03%
2021/10/14	1	30.15	262	30.84	30.70	-261	3,934	-6.63%	大賣/鉅額交易
2021/10/13	269	30.46	399	29.85	30.40	-130	4,192	-3.10%	大買/大賣/鉅額交易
2021/10/12	425	29.62	183	29.43	29.35	242	4,226	5.73%	大買/大賣/鉅額交易
2021/10/08	160	28.97	20	28.70	28.65	140	4,179	3.35%	大買/鉅額交易
2021/10/06	1	29.00	5	29.24	28.40	-4	4,236	-0.09%
2021/10/05	5	28.32	1	28.40	28.70	4	4,439	0.09%
2021/10/04	3	30.55	3	30.25	29.35	0	4,474	0.00%
2021/10/01	19	31.67	79	31.51	30.45	-60	4,314	-1.39%
2021/09/30	80	29.44	81	30.06	29.60	-1	3,959	-0.03%
2021/09/29	21	28.82	50	29.30	28.70	-29	3,933	-0.74%
2021/09/28	51	29.07	2	28.80	28.80	49	3,956	1.24%
2021/09/27	0	0.00	2	28.15	28.10	-2	4,009	-0.05%
2021/09/24	0	0.00	5	28.05	28.10	-5	4,166	-0.12%
2021/09/23	1	28.00	0	0.00	28.15	1	4,789	0.02%
2021/09/14	0	0.00	2	29.20	29.00	-2	5,099	-0.04%
2021/09/13	8	29.83	9	29.85	29.40	-1	5,138	-0.02%
2021/09/10	0	0.00	4	29.05	29.25	-4	5,122	-0.08%
2021/09/09	0	0.00	8	28.75	28.55	-8	5,189	-0.15%
2021/09/08	9	28.46	1	28.80	28.30	8	5,272	0.15%
2021/09/07	49	28.69	3	28.60	28.75	46	5,716	0.80%
2021/09/02	0	0.00	17	29.96	29.75	-17	5,986	-0.28%
2021/09/01	2	30.75	2	30.25	30.30	0	5,995	0.00%
2021/08/30	45	31.02	35	30.37	30.25	10	5,997	0.17%
2021/08/27	5	29.98	4	29.85	29.20	1	5,910	0.02%
2021/08/26	13	28.70	0	0.00	28.90	13	5,844	0.22%
2021/08/25	2	29.15	19	28.94	28.80	-17	5,885	-0.29%
2021/08/24	1	28.70	0	0.00	28.35	1	5,933	0.02%
2021/08/23	1	28.95	0	29.15	29.10	1	5,969	0.02%
2021/08/19	13	28.55	13	29.10	28.00	0	5,996	0.00%
2021/08/18	0	0.00	1	27.45	28.60	-1	5,976	-0.02%
2021/08/17	6	28.38	4	28.94	27.80	2	6,028	0.03%
2021/08/16	4	28.69	1	28.95	28.25	3	6,066	0.05%
2021/08/13	4	30.00	2	29.55	29.40	2	6,074	0.03%
2021/08/12	1	30.40	1	30.55	30.10	0	6,183	0.00%
2021/08/11	2	30.43	0	0.00	30.10	2	6,278	0.03%
2021/08/10	4	31.11	8	31.45	31.05	-4	6,316	-0.06%
2021/08/09	2	32.65	2	32.38	32.20	0	6,342	0.00%
2021/08/06	11	33.15	335.2	33.00	32.85	-324.2	6,457	-5.02%	大賣/鉅額交易
2021/08/05	10	33.77	2.6	33.75	33.60	7.4	6,500	0.11%
2021/08/04	349	34.23	31	33.84	33.90	318	6,624	4.80%	大買/鉅額交易
2021/08/02	10	32.55	10	32.80	33.10	0	6,638	0.00%
2021/07/30	1	32.60	3	32.50	32.15	-2	6,680	-0.03%
2021/07/29	5	32.28	7	32.24	32.60	-2	6,801	-0.03%
2021/07/28	2	33.05	3	32.20	32.20	-1	6,828	-0.01%
2021/07/27	26	34.08	77	34.35	33.25	-51	6,907	-0.74%
2021/07/26	54	34.42	13	34.17	34.20	41	6,964	0.59%
2021/07/23	0	0.00	2	33.53	33.30	-2	6,903	-0.03%
2021/07/22	1	33.80	2	33.50	33.55	-1	6,941	-0.01%
2021/07/21	20	33.85	105	34.47	33.60	-85	6,958	-1.22%	大賣/
2021/07/20	18	34.18	365	34.33	34.35	-347	6,908	-5.02%	大賣/鉅額交易
2021/07/19	519	35.44	179	35.74	35.05	340	6,827	4.98%	大買/大賣/鉅額交易
2021/07/16	69	34.37	11	34.64	33.35	58	6,559	0.88%
2021/07/15	2	33.65	11	33.53	33.80	-9	6,535	-0.14%
2021/07/14	15	33.27	0.8	33.15	33.00	14.2	6,597	0.22%
2021/07/13	18	34.39	18	34.07	33.60	0	6,669	0.00%
2021/07/12	26	34.39	28	34.09	34.65	-2	6,725	-0.03%
2021/07/09	9	33.04	4	33.05	33.00	5	6,636	0.08%
2021/07/08	5	32.45	0	0.00	32.40	5	6,993	0.07%
2021/07/07	13	32.81	22	32.74	32.35	-9	7,914	-0.11%
2021/07/06	67	33.04	5	33.45	32.95	62	7,967	0.78%
2021/07/05	12	33.25	22	32.91	33.40	-10	8,107	-0.12%
2021/07/02	2	32.80	188	33.01	32.55	-186	8,243	-2.26%	大賣/鉅額交易
2021/07/01	51	33.96	24.3	33.47	33.40	26.7	8,362	0.32%
2021/06/30	2,023.3	35.36	1,819.2	34.26	34.85	204.1	8,285	2.46%	大買/大賣/鉅額交易
2021/06/29	5	32.31	6	32.53	32.20	-1	7,741	-0.01%
2021/06/28	1	31.70	5	31.57	31.60	-4	7,777	-0.05%
2021/06/25	5	32.38	8	32.54	32.00	-3	7,954	-0.04%
2021/06/24	10	32.05	17	31.87	32.00	-7	8,290	-0.08%
2021/06/23	12	31.89	5	31.98	31.50	7	8,554	0.08%
2021/06/22	1	31.15	0	0.00	30.60	1	8,677	0.01%
2021/06/21	5	31.42	0.1	31.50	31.20	4.9	8,827	0.06%
2021/06/18	15	31.78	7	32.04	32.40	8	9,178	0.09%
2021/06/17	2	31.93	2	32.15	32.40	0	9,929	0.00%
2021/06/16	38	33.35	28	33.09	32.60	10	10,226	0.10%
2021/06/15	4	32.00	3	32.15	31.55	1	10,086	0.01%
2021/06/11	1	31.50	0	0.00	31.05	1	10,134	0.01%
2021/06/10	13	32.22	15	32.02	32.05	-2	10,378	-0.02%
2021/06/08	16	31.06	13	30.75	30.10	3	11,384	0.03%
2021/06/07	0	0.00	2.5	30.16	29.85	-2.5	12,174	-0.02%
2021/06/04	3	30.57	4	30.45	30.35	-1	12,473	-0.01%
2021/06/03	2	31.20	0.1	31.20	31.15	1.9	12,504	0.02%
2021/06/02	1	31.20	0	0.00	31.25	1	12,527	0.01%
2021/06/01	0.1	31.60	0	0.00	32.15	0.1	12,512	0.00%
2021/05/26	0.5	30.55	0	0.00	30.55	0.5	12,544	0.00%
2021/05/25	2	30.98	0	0.00	30.50	2	12,578	0.02%
2021/05/24	2	30.18	7	30.06	30.15	-5	12,699	-0.04%
2021/05/20	8	30.58	6	29.70	29.40	2	12,735	0.02%
2021/05/19	8	31.34	1	30.60	31.20	7	12,724	0.06%
2021/05/18	3	28.65	4	28.68	29.60	-1	12,658	-0.01%
2021/05/17	8	27.78	4	28.35	26.95	4	12,628	0.03%
2021/05/14	8	30.76	3.4	30.52	29.90	4.6	12,570	0.04%
2021/05/13	2	29.13	2	26.30	28.65	0	12,473	0.00%
2021/05/12	1	28.70	2	29.70	28.80	-1	12,536	-0.01%
2021/05/11	4	33.15	6.5	33.23	31.85	-2.5	12,411	-0.02%
2021/05/10	5	35.25	9	35.30	35.30	-4	12,408	-0.03%
2021/05/07	1	34.85	2	35.00	34.85	-1	12,441	-0.01%
2021/05/06	22	33.88	10	34.70	35.00	12	12,431	0.10%
2021/05/05	1	33.40	1	33.70	32.75	0	12,310	0.00%
2021/05/04	14	32.59	29	33.02	33.05	-15	12,308	-0.12%
2021/05/03	11	37.54	17	37.09	35.80	-6	12,219	-0.05%
2021/04/29	5.2	37.53	13	36.77	36.65	-7.8	12,256	-0.06%
2021/04/28	14	38.03	0	0.00	37.50	14	12,275	0.11%
2021/04/27	6	38.72	0.4	38.20	38.20	5.6	12,318	0.05%
2021/04/26	1	37.95	4	37.98	38.25	-3	12,418	-0.02%
2021/04/23	7	37.89	2	38.23	37.90	5	12,435	0.04%
2021/04/22	1.6	38.53	46	38.53	37.20	-44.5	12,431	-0.36%
2021/04/21	47	39.05	6	39.00	38.85	41	12,342	0.33%
2021/04/20	0.1	38.05	19	38.37	38.05	-18.9	12,238	-0.15%
2021/04/19	1	38.00	37	37.92	37.90	-36	12,197	-0.30%
2021/04/16	27.4	39.05	23	39.40	38.40	4.4	12,152	0.04%
2021/04/15	2	38.33	0	0.00	38.10	2	12,144	0.02%
2021/04/14	46.3	38.35	28	37.63	37.55	18.3	12,439	0.15%
2021/04/13	530	43.11	550.8	40.70	39.30	-20.8	12,106	-0.17%	大買/大賣/
2021/04/12	1	39.85	5.1	39.70	39.35	-4.1	11,238	-0.04%
2021/04/09	20	40.03	28	39.56	39.30	-8	11,208	-0.07%
2021/04/08	15.1	39.69	31.3	39.85	39.35	-16.2	11,119	-0.15%
2021/04/07	7	39.52	5.9	38.73	39.50	1.1	11,097	0.01%
2021/04/06	10	38.43	2	38.60	38.30	8	11,063	0.07%
2021/04/01	1	38.65	2	38.43	38.25	-1	11,063	-0.01%
2021/03/31	14	39.31	2.5	39.10	38.90	11.5	11,139	0.10%
2021/03/30	30	39.82	33	39.57	39.30	-3	11,680	-0.03%
2021/03/29	15	39.93	5.2	40.06	39.85	9.9	11,839	0.08%
2021/03/26	19	38.15	53	37.69	38.20	-34	11,521	-0.30%
2021/03/25	47	40.09	26	39.57	38.85	21	11,271	0.19%
2021/03/24	15.1	39.41	12	39.39	39.30	3.1	11,053	0.03%
2021/03/23	19.1	40.90	26	39.99	39.30	-6.9	10,912	-0.06%
2021/03/22	82.7	42.07	61.6	41.69	41.00	21.1	10,611	0.20%
2021/03/19	20.2	36.39	72	36.67	39.75	-51.8	9,932	-0.52%
2021/03/18	47	37.35	21	37.42	36.15	26	9,580	0.27%
2021/03/17	7.1	36.87	13	36.89	36.75	-5.9	9,302	-0.06%
2021/03/16	58	37.11	101	36.84	36.60	-43	9,178	-0.47%	大賣/
2021/03/15	50.5	38.09	50.5	37.86	37.60	0	8,893	0.00%
2021/03/12	301	36.99	280	37.03	37.00	21	8,420	0.25%	大買/大賣/
2021/03/11	120.1	35.51	74	35.38	35.10	46.1	7,820	0.59%	大買/
2021/03/10	10.4	33.75	25.2	33.71	34.95	-14.8	7,032	-0.21%
2021/03/09	1	31.70	5	31.41	31.80	-4	6,769	-0.06%
2021/03/05	0	0.00	0.3	31.50	30.85	-0.3	6,837	0.00%
2021/03/04	19	31.98	15	31.65	31.40	4	7,299	0.05%
2021/03/03	12	31.76	9	31.94	31.65	3	7,389	0.04%
2021/03/02	11	31.97	3	32.55	31.45	8	7,646	0.10%
2021/02/26	1	31.85	0	0.00	31.90	1	8,159	0.01%
2021/02/25	4.2	32.06	5	31.90	31.60	-0.8	8,510	-0.01%
2021/02/24	29	32.29	18	32.36	31.85	11	8,705	0.13%
2021/02/23	8	31.28	11	31.19	31.10	-3	9,095	-0.03%
2021/02/22	20.3	31.16	32.1	31.22	31.30	-11.9	9,636	-0.12%
2021/02/19	36.1	30.53	26	30.95	30.65	10.1	9,771	0.10%
2021/02/18	11	29.54	15	29.42	29.75	-4	10,171	-0.04%
2021/02/17	25	29.14	28	29.01	29.15	-3	10,330	-0.03%
2021/02/05	4	28.41	2	28.40	28.15	2	10,595	0.02%
2021/02/04	31	28.53	11	28.27	28.25	20	11,157	0.18%
2021/02/03	20	29.07	32	29.14	28.70	-12	11,424	-0.11%
2021/02/02	18	28.03	20	27.70	27.75	-2	11,465	-0.02%
2021/02/01	15	26.45	28	26.74	27.55	-13	11,797	-0.11%
2021/01/29	2	28.58	6	27.73	27.45	-4	12,180	-0.03%
2021/01/28	4	29.65	0	0.00	29.00	4	12,994	0.03%
2021/01/27	12	30.15	5	30.47	30.10	7	13,435	0.05%
2021/01/26	23	30.54	21.3	30.66	30.60	1.7	13,612	0.01%
2021/01/25	3	30.97	5	30.96	30.95	-2	13,931	-0.01%
2021/01/22	26	31.43	25	31.39	31.10	1	14,268	0.01%
2021/01/21	1	30.80	4	30.83	30.05	-3	14,716	-0.02%
2021/01/20	6	30.89	43	30.32	30.80	-37	15,790	-0.23%
2021/01/19	3.5	32.11	29	31.96	32.05	-25.5	16,551	-0.15%
2021/01/18	2.5	30.94	1	32.15	30.80	1.5	16,693	0.01%
2021/01/15	2	32.25	37	31.88	32.00	-35	16,881	-0.21%
2021/01/14	1.1	32.84	1	33.00	32.60	0.1	17,062	0.00%
2021/01/13	48	32.94	13	32.65	32.60	35	17,257	0.20%
2021/01/12	9	33.42	89	33.97	33.05	-80	17,699	-0.45%
2021/01/11	1	33.80	1.3	33.96	34.10	-0.3	18,358	0.00%
2021/01/08	3	34.30	41	34.35	34.15	-38	19,115	-0.20%
2021/01/07	143	35.25	102	35.51	34.35	41	20,158	0.20%	大買/大賣/
2021/01/06	51	33.37	14	32.82	33.20	37	20,909	0.18%
2021/01/05	22	34.92	54.1	34.29	34.05	-32.1	21,609	-0.15%
2021/01/04	3	34.88	15	34.62	34.55	-12	22,512	-0.05%
2020/12/31	13	35.10	7	35.50	34.60	6	23,373	0.03%
2020/12/30	4.1	34.99	3	35.68	35.55	1.1	24,449	0.00%
2020/12/29	62	34.52	36	34.14	34.45	26	25,099	0.10%
2020/12/28	12	34.13	0	0.00	33.55	12	25,247	0.05%
2020/12/25	20	34.66	1	35.00	34.05	19	25,367	0.07%
2020/12/24	17	35.64	18	35.50	34.30	-1	25,417	0.00%
2020/12/23	106	32.54	69	33.92	34.75	37	25,128	0.15%	大買/
2020/12/22	12	32.42	8	31.98	31.60	4	25,229	0.02%
2020/12/21	2	33.10	0.1	33.05	32.85	1.9	25,615	0.01%
2020/12/18	6.1	33.25	3	33.20	33.00	3.1	26,041	0.01%
2020/12/17	10.2	33.30	6.3	32.94	32.95	3.9	26,688	0.01%
2020/12/16	4	33.56	9	33.63	33.50	-5	27,316	-0.02%
2020/12/15	10	34.21	4	34.41	33.00	6	28,221	0.02%
2020/12/14	4	33.30	0	0.00	34.00	4	28,548	0.01%
2020/12/11	4	33.21	4	33.16	32.65	0	29,519	0.00%
2020/12/10	2.1	33.17	8.4	33.13	33.35	-6.3	30,864	-0.02%
2020/12/09	5.2	34.78	0	0.00	34.60	5.2	31,102	0.02%
2020/12/08	1.2	34.77	2	34.63	34.55	-0.8	31,713	0.00%
2020/12/07	4	33.88	5	35.04	35.15	-1	31,864	0.00%
2020/12/04	0	0.00	30	35.19	34.50	-30	32,016	-0.09%
2020/12/03	34	35.69	0	0.00	35.10	34	32,139	0.11%
2020/12/02	3	36.05	0	0.00	35.35	3	32,229	0.01%
2020/12/01	23	36.98	9.5	37.36	37.00	13.5	32,388	0.04%
2020/11/30	637	37.31	652.6	37.87	38.10	-15.6	32,581	-0.05%	大買/大賣/
2020/11/27	22	36.31	12	36.44	36.00	10	32,210	0.03%
2020/11/26	48	36.52	22.3	36.41	35.90	25.7	32,229	0.08%
2020/11/25	46.3	36.31	58	36.31	36.40	-11.7	32,332	-0.04%
2020/11/24	60.1	35.45	57	35.35	35.50	3.1	31,994	0.01%
2020/11/23	30	34.58	30	34.81	34.50	0	32,096	0.00%
2020/11/20	57	35.11	52	34.98	34.80	5	32,402	0.02%
2020/11/19	38.3	34.35	41	34.44	34.00	-2.8	32,534	-0.01%
2020/11/18	8.1	32.92	26	33.08	33.00	-17.9	32,354	-0.06%
2020/11/17	76	33.27	64	33.21	33.00	12	33,304	0.04%
2020/11/16	16.7	32.15	18.5	31.92	31.70	-1.8	32,892	-0.01%
2020/11/13	21	32.06	24	32.11	32.65	-3	32,813	-0.01%
2020/11/12	56	32.18	71.8	32.46	32.50	-15.8	33,003	-0.05%
2020/11/11	13.3	34.60	20	34.14	34.10	-6.7	32,508	-0.02%
2020/11/10	7	35.91	7	35.70	35.35	0	32,348	0.00%
2020/11/09	26	36.19	22	36.32	36.00	4	32,317	0.01%
2020/11/06	12	36.04	26	36.10	35.40	-14	32,034	-0.04%
2020/11/05	98	36.75	58	36.73	36.10	40	31,611	0.13%
2020/11/04	64	35.20	122	34.55	34.30	-58	30,894	-0.19%	大賣/
2020/11/03	10	35.40	6.3	35.64	35.40	3.7	30,472	0.01%
2020/11/02	14.7	36.06	19	36.27	35.35	-4.3	30,323	-0.01%
2020/10/30	31	37.72	54	37.40	37.40	-23	30,027	-0.08%
2020/10/29	54	39.21	62.7	38.56	38.10	-8.7	29,711	-0.03%
2020/10/28	161	40.46	140	39.87	39.00	21	29,146	0.07%	大買/大賣/
2020/10/27	59.3	38.98	63	39.29	39.35	-3.7	28,072	-0.01%
2020/10/26	20	37.71	26	37.76	37.80	-6	27,342	-0.02%
2020/10/23	6	37.39	61	37.04	37.25	-55	27,095	-0.20%
2020/10/22	7.1	37.57	49	37.31	37.00	-41.9	26,977	-0.16%
2020/10/21	13	38.38	6	38.72	37.90	7	26,859	0.03%
2020/10/20	23.3	38.73	36.5	38.61	38.25	-13.1	26,828	-0.05%
2020/10/19	40.5	38.50	42.3	37.95	38.10	-1.8	26,504	-0.01%
2020/10/16	57	38.79	77	38.28	37.80	-20	25,895	-0.08%
2020/10/15	104.3	40.85	257.4	41.51	40.35	-153	25,497	-0.60%	大買/大賣/鉅額交易
2020/10/14	246	42.48	117	42.73	41.60	129	24,606	0.52%	大買/大賣/鉅額交易
2020/10/13	43.7	41.49	43	41.36	41.25	0.7	23,730	0.00%
2020/10/12	85	42.79	93.2	42.81	41.95	-8.2	23,050	-0.04%
2020/10/08	99.8	42.49	109	42.01	41.50	-9.2	22,120	-0.04%	大賣/
2020/10/07	242.3	42.63	698.3	42.55	42.00	-456	21,241	-2.15%	大買/大賣/鉅額交易
2020/10/06	583.7	42.54	166	40.13	41.45	417.7	20,191	2.07%	大買/大賣/鉅額交易
2020/10/05	159	39.03	255.4	38.77	38.85	-96.3	19,439	-0.50%	大買/大賣/
2020/09/30	235	36.13	32.6	37.20	38.55	202.4	19,120	1.06%	大買/鉅額交易
2020/09/29	16.4	35.77	39.3	35.81	35.05	-23	18,942	-0.12%
2020/09/28	53.4	38.38	339.8	39.04	37.30	-286.3	18,747	-1.53%	大賣/鉅額交易
2020/09/16	479	24.23	365	24.66	24.50	114	18,396	0.62%	大買/大賣/鉅額交易
2020/09/15	376	24.23	31.2	24.69	24.30	344.8	18,015	1.91%	大買/鉅額交易
2020/09/14	56	22.88	25	22.77	23.05	31	17,732	0.17%
2020/09/11	99	24.45	67	24.83	24.20	32	17,271	0.19%
2020/09/10	76	26.48	23	26.12	25.90	53	16,583	0.32%
2020/09/09	78	25.79	90	25.23	26.65	-12	15,913	-0.08%
2020/09/08	51	26.20	48	26.60	25.20	3	14,950	0.02%
2020/09/07	122	28.05	1,112	28.41	27.95	-990	14,524	-6.82%	大買/大賣/鉅額交易
2020/09/04	1,112	27.85	1,550	26.10	27.90	-438	13,557	-3.23%	大買/大賣/鉅額交易
2020/09/03	1,002	25.40	3	25.40	25.40	999	12,205	8.18%	大買/鉅額交易
2020/09/02	505	23.07	243	21.95	23.10	262	11,941	2.19%	大買/大賣/鉅額交易
2020/09/01	5	21.32	0	0.00	21.00	5	11,347	0.04%
2020/08/31	214	22.14	1	22.15	22.25	213	11,185	1.90%	大買/鉅額交易
2020/08/28	1	20.65	15	20.60	20.50	-14	11,026	-0.13%
2020/08/27	3	19.50	0	0.00	19.40	3	11,029	0.03%
2020/08/26	2	20.25	3	20.08	19.85	-1	10,968	-0.01%
2020/08/25	4	18.24	1	18.60	19.45	3	10,742	0.03%
2020/08/21	0	0.00	25	17.02	17.40	-25	10,357	-0.24%
2020/08/20	35	16.77	150	15.04	17.40	-115	10,198	-1.13%	大賣/鉅額交易
2020/08/19	14	16.81	14	16.76	16.50	0	9,809	0.00%
2020/08/18	34	18.10	12	17.53	18.30	22	9,618	0.23%
2020/08/17	35	17.46	27	17.39	18.30	8	9,145	0.09%
2020/08/14	33	15.67	51	15.43	16.80	-18	8,644	-0.21%
2020/08/13	26	14.82	35	15.04	15.30	-9	7,957	-0.11%
2020/08/12	114	13.25	2,415	12.93	13.95	-2,301	7,562	-30.43%	大買/大賣/鉅額交易
2020/08/11	50	12.70	3	12.70	12.70	47	6,481	0.73%
2020/08/07	1,990	10.26	29	9.66	10.50	1,961	6,628	29.58%	大買/鉅額交易
2020/08/06	165	9.69	3	9.64	9.56	162	6,230	2.60%	大買/鉅額交易
2020/08/05	181	9.77	114	9.67	9.68	67	6,204	1.08%	大買/大賣/
2020/08/04	103	9.69	19	9.36	9.61	84	6,243	1.35%	大買/
2020/08/03	11	9.22	12	9.13	9.06	-1	6,128	-0.02%
2020/07/31	3	9.07	76	8.92	9.05	-73	6,076	-1.20%
2020/07/30	40	9.13	525	8.93	9.08	-485	6,013	-8.07%	大賣/鉅額交易
2020/07/29	520	8.75	0	0.00	8.76	520	5,835	8.91%	大買/鉅額交易
2020/07/28	2	7.90	0	0.00	7.97	2	5,765	0.03%
2020/07/27	0	0.00	15	8.30	8.22	-15	5,711	-0.26%
2020/07/24	0	0.00	1	8.77	8.51	-1	5,646	-0.02%
2020/07/23	4	9.00	4	8.82	8.78	0	5,569	0.00%
2020/07/22	16	9.08	31	9.18	8.94	-15	5,502	-0.27%
2020/07/21	37	9.05	19	8.94	8.90	18	5,397	0.33%
2020/07/20	3	9.06	11	8.96	9.03	-8	5,255	-0.15%
2020/07/17	1	9.65	559	9.13	9.15	-558	5,197	-10.74%	大賣/鉅額交易
2020/07/16	448	9.98	14	9.76	9.70	434	5,053	8.59%	大買/鉅額交易
2020/07/15	127	9.88	20	9.93	9.60	107	4,921	2.17%	大買/鉅額交易
2020/07/14	15	9.65	102	9.48	9.50	-87	4,719	-1.84%	大賣/
2020/07/13	35	9.08	10	9.39	9.01	25	4,537	0.55%
2020/07/10	80	9.30	7	9.19	9.42	73	4,430	1.65%
2020/07/09	25	9.01	61	9.06	9.27	-36	4,009	-0.90%
2020/07/08	29	7.87	27	8.11	8.43	2	3,713	0.05%
2020/07/07	30	7.61	0.6	7.71	7.71	29.4	3,394	0.87%
2020/07/06	0	0.00	11	7.82	7.79	-11	3,285	-0.33%
2020/07/03	0	0.00	10	7.77	7.80	-10	3,260	-0.31%
2020/07/02	9	7.90	130	7.86	7.97	-121	3,210	-3.77%	大賣/鉅額交易
2020/07/01	102	7.69	17	7.80	7.65	85	3,115	2.73%	大買/
2020/06/24	8	7.13	323	7.13	7.17	-315	3,016	-10.44%	大賣/鉅額交易
2020/06/23	5	7.10	1,027	7.15	7.20	-1,022	3,066	-33.32%	大賣/鉅額交易
2020/06/22	6	7.26	0	0.00	7.26	6	3,082	0.19%
2020/06/19	1,367	7.76	14	7.51	7.57	1,353	3,043	44.46%	大買/鉅額交易
2020/06/17	8	7.15	0	0.00	7.12	8	2,906	0.28%
2020/06/16	8	7.15	0	0.00	7.11	8	3,011	0.27%
2020/06/12	5	7.00	0	0.00	7.14	5	3,049	0.16%
2020/06/11	0	0.00	15	7.50	7.31	-15	3,024	-0.50%
2020/06/10	0	0.00	35	7.51	7.48	-35	3,018	-1.16%
2020/06/05	8	7.60	0	0.00	7.60	8	3,049	0.26%
2020/06/04	3	7.77	1	7.67	7.60	2	3,057	0.07%
2020/06/03	28	7.84	125	8.19	7.77	-97	3,015	-3.22%	大賣/
2020/06/02	125	7.49	1.2	7.61	7.61	123.8	2,847	4.35%	大買/鉅額交易
2020/05/29	10	6.86	1	6.86	6.86	9	2,758	0.33%
2020/05/28	20	7.05	0	0.00	6.91	20	2,755	0.73%
2020/05/26	5	7.02	0	0.00	7.01	5	2,748	0.18%
2020/05/22	5	7.01	0	0.00	7.01	5	2,700	0.19%
2020/05/18	2	6.94	4	6.95	6.85	-2	2,595	-0.08%
2020/05/15	13	7.44	176	7.44	7.30	-163	2,525	-6.45%	大賣/鉅額交易
2020/05/14	185	7.72	506	7.73	7.60	-321	2,456	-13.07%	大買/大賣/鉅額交易
2020/05/13	499	7.34	0	0.00	7.34	499	2,183	22.85%	大買/鉅額交易
2020/05/12	5	6.83	0	0.00	6.68	5	2,096	0.24%
2020/05/11	8	6.76	350	6.90	6.77	-342	2,032	-16.82%	大賣/鉅額交易
2020/05/08	357	6.34	0	0.00	6.34	357	1,858	19.21%	大買/鉅額交易
2020/05/06	0	0.00	8	5.27	5.25	-8	1,836	-0.44%
2020/05/04	5	5.30	6	5.29	5.27	-1	1,858	-0.05%
2020/04/27	10	5.32	0	0.00	5.34	10	1,931	0.52%
2020/04/24	4	5.25	0	0.00	5.21	4	1,932	0.21%
2020/04/22	0	0.00	4	5.15	5.28	-4	1,945	-0.21%
2020/04/21	15	5.39	1	5.49	5.29	14	1,960	0.71%
2020/04/20	5	5.55	0	0.00	5.54	5	1,957	0.26%
2020/04/17	20	5.70	0	0.00	5.57	20	2,009	1.00%
2020/04/16	2	5.44	0	0.00	5.50	2	1,982	0.10%
2020/04/15	0	5.42	0	0.00	5.45	0	1,981	0.00%
2020/04/13	5	5.14	1	5.22	5.14	4	1,979	0.20%
2020/04/10	10	5.24	0	0.00	5.24	10	1,986	0.50%
2020/04/08	4	5.30	0	0.00	5.23	4	1,991	0.20%
2020/04/07	0	0.00	14	5.05	5.06	-14	1,987	-0.70%
2020/03/31	7	4.87	0	0.00	4.85	7	2,028	0.35%
2020/03/30	5	4.85	0	0.00	4.90	5	2,024	0.25%
2020/03/27	26	5.08	3	5.00	5.01	23	2,013	1.14%
2020/03/26	10	4.60	0	0.00	4.85	10	1,952	0.51%
2020/03/25	5	4.44	0	0.00	4.41	5	1,943	0.26%
2020/03/23	10	4.04	0	0.00	3.98	10	1,933	0.52%
2020/03/20	10	4.33	0	0.00	4.20	10	1,912	0.52%
2020/03/19	5	4.41	50	4.33	4.33	-45	1,816	-2.48%
2020/03/17	3	4.69	3	4.71	4.69	0	1,764	0.00%
2020/03/16	5	5.18	0	0.00	4.90	5	1,748	0.29%
2020/03/13	55	5.11	1	5.19	5.19	54	1,722	3.13%
2020/03/12	17	5.70	1	5.93	5.67	16	1,685	0.95%
2020/03/11	6	6.32	0	0.00	6.25	6	1,647	0.36%
2020/03/10	0	0.00	125	6.14	6.26	-125	1,680	-7.44%	大賣/鉅額交易
2020/03/09	5	6.45	0	0.00	6.45	5	1,648	0.30%
2020/03/06	3	6.84	2	6.81	6.83	1	1,634	0.06%
2020/03/04	5	6.82	0	0.00	6.82	5	1,669	0.30%
2020/03/03	3	6.97	0	0.00	6.85	3	1,685	0.18%
2020/03/02	5	6.81	6	6.79	6.78	-1	1,677	-0.06%
2020/02/27	18	7.00	0	0.00	6.96	18	1,663	1.08%
2020/02/26	12	7.18	0	0.00	7.11	12	1,655	0.72%
2020/02/25	2	7.19	0	0.00	7.14	2	1,659	0.12%
2020/02/24	6	7.30	0	0.00	7.20	6	1,656	0.36%
2020/02/21	6	7.48	0	0.00	7.46	6	1,639	0.37%
2020/02/19	5	7.50	0	0.00	7.49	5	1,624	0.31%
2020/02/18	0	0.00	1	7.57	7.51	-1	1,628	-0.06%
2020/02/17	26	7.55	0	0.00	7.56	26	1,621	1.60%
2020/02/14	4	7.47	0	0.00	7.43	4	1,594	0.25%
2020/02/13	50	7.60	0	0.00	7.45	50	1,599	3.13%
2020/02/12	63	7.45	0	0.00	7.42	63	1,606	3.92%
2020/02/11	24	7.40	0	0.00	7.40	24	1,607	1.49%
2020/02/10	1	7.59	10	7.49	7.52	-9	1,623	-0.55%
2020/02/07	3	7.11	0	0.00	7.01	3	1,583	0.19%
2020/02/06	0	0.00	39	7.16	7.15	-39	1,585	-2.46%
2020/02/05	2	7.12	0	0.00	7.09	2	1,578	0.13%
2020/02/04	15	7.10	0	0.00	7.14	15	1,569	0.96%
2020/02/03	15	6.92	0	0.00	6.93	15	1,591	0.94%
2020/01/30	11	7.57	0	0.00	7.39	11	1,574	0.70%
2020/01/20	9	8.23	0	0.00	8.21	9	1,526	0.59%
2020/01/16	0	8.22	0	0.00	8.23	0	1,525	0.00%
2020/01/15	4	8.28	0	0.00	8.21	4	1,535	0.26%
2020/01/14	5	8.28	0	0.00	8.20	5	1,536	0.33%
2020/01/13	16	8.28	0	0.00	8.29	16	1,524	1.05%
2020/01/09	8	7.98	0	0.00	7.94	8	1,496	0.53%
2020/01/07	5	8.00	0	0.00	8.03	5	1,573	0.32%
2020/01/06	3	8.19	0	0.00	8.11	3	1,567	0.19%
2020/01/03	5	8.10	0	0.00	8.10	5	1,586	0.32%
2020/01/02	5	8.22	0	0.00	8.22	5	1,571	0.32%
2019/12/31	6	8.18	0	0.00	8.15	6	1,564	0.38%
2019/12/30	10	8.25	0	0.00	8.22	10	1,556	0.64%
2019/12/19	6	8.18	0	0.00	8.19	6	1,526	0.39%
2019/12/13	0	0.00	2	8.10	7.97	-2	1,595	-0.13%
2019/12/03	5	8.35	2.1	8.29	8.34	2.9	1,742	0.16%
2019/12/02	0	0.00	4	8.33	8.22	-4	1,754	-0.23%
2019/11/27	0	0.00	2	8.80	8.78	-2	1,817	-0.11%
2019/11/19	0	0.00	1	8.95	8.90	-1	2,075	-0.05%
2019/11/18	0	0.00	2	8.92	8.92	-2	2,103	-0.10%
2019/11/14	3	8.97	0	0.00	8.81	3	2,185	0.14%
2019/11/12	0	0.00	2	8.88	8.83	-2	2,325	-0.09%
2019/11/11	0	0.00	6	9.03	8.88	-6	2,600	-0.23%
2019/11/07	8	9.05	0	0.00	9.05	8	3,043	0.26%
2019/11/05	0	0.00	1	9.27	9.24	-1	3,213	-0.03%
2019/11/04	0	0.00	1	9.33	9.35	-1	3,357	-0.03%
2019/11/01	14	9.45	0	0.00	9.39	14	3,505	0.40%
2019/10/31	1	9.63	0	0.00	9.53	1	3,707	0.03%
2019/10/18	0	0.00	1	9.44	9.44	-1	4,995	-0.02%
2019/10/17	0	0.00	54	9.51	9.44	-54	5,029	-1.07%
2019/10/16	55	9.82	50	9.71	9.70	5	5,020	0.10%
2019/10/09	2	9.05	10	8.94	8.99	-8	4,939	-0.16%
2019/10/08	6	9.19	0	0.00	9.17	6	4,943	0.12%
2019/10/07	12	9.25	0	0.00	9.21	12	4,968	0.24%
2019/09/24	5	9.98	0	0.00	9.78	5	5,101	0.10%
2019/09/20	1	9.44	0	0.00	9.41	1	5,016	0.02%
2019/09/18	14	9.29	0	0.00	9.31	14	4,969	0.28%
2019/09/17	3	9.47	0	0.00	9.47	3	4,952	0.06%
2019/09/16	2	9.61	0	0.00	9.54	2	4,975	0.04%
2019/09/12	0.2	9.60	0	0.00	9.62	0.2	5,002	0.00%
2019/09/10	9	9.41	0	0.00	9.30	9	4,978	0.18%
2019/09/09	5	9.72	0	0.00	9.72	5	4,889	0.10%
2019/09/05	0	0.00	21	9.90	9.89	-21	4,910	-0.43%
2019/09/03	10	9.95	2	9.95	9.96	8	4,886	0.16%
2019/09/02	1	9.72	0	0.00	10.15	1	4,865	0.02%
2019/08/30	10	9.78	10	9.77	9.72	0	4,839	0.00%
2019/08/29	2	9.87	0	0.00	9.88	2	4,791	0.04%
2019/08/28	2	9.93	24	9.83	9.92	-22	4,763	-0.46%
2019/08/27	2	9.97	5	9.70	9.71	-3	4,737	-0.06%
2019/08/26	26	10.06	30	10.05	10.00	-4	4,682	-0.09%
2019/08/23	6	10.25	0	0.00	10.40	6	4,650	0.13%
2019/08/22	1	10.60	4	10.80	10.50	-3	4,609	-0.07%
2019/08/20	32	10.96	0	0.00	10.80	32	4,522	0.71%
2019/08/19	72	10.76	1	10.70	10.70	71	4,486	1.58%
2019/08/15	0	0.00	15	10.52	10.80	-15	4,413	-0.34%
2019/08/14	12	11.22	4	11.10	10.85	8	4,315	0.19%
2019/08/13	7	11.92	40	11.90	11.95	-33	4,044	-0.82%
2019/08/12	11	11.96	614	12.14	12.15	-603	3,899	-15.47%	大賣/鉅額交易
2019/08/08	4	11.23	0	0.00	11.05	4	3,598	0.11%
2019/08/07	2	11.10	1	11.20	10.90	1	3,540	0.03%
2019/08/06	212	10.25	40.7	10.11	11.10	171.3	3,439	4.98%	大買/鉅額交易
2019/08/05	223	10.95	6	10.85	10.70	217	3,307	6.56%	大買/鉅額交易
2019/08/02	214	11.30	8	11.37	11.30	206	3,176	6.49%	大買/鉅額交易
2019/08/01	37	11.49	33	10.89	11.60	4	3,000	0.13%
2019/07/31	18	11.07	0	0.00	10.95	18	2,708	0.66%
2019/07/30	29	10.80	2	10.95	11.05	27	2,479	1.09%
2019/07/29	15	9.29	3	10.05	10.05	12	1,934	0.62%
2019/07/26	10	9.02	0	0.00	9.15	10	1,766	0.57%
2019/07/25	0	0.00	2	8.94	8.92	-2	1,730	-0.12%
2019/07/24	2	8.80	0	0.00	8.79	2	1,743	0.11%
2019/07/22	0	0.00	20	8.68	8.72	-20	1,793	-1.11%
2019/07/19	0	0.00	17	8.71	8.69	-17	1,805	-0.94%
2019/07/18	0	0.00	50	8.84	8.80	-50	1,780	-2.81%
2019/07/16	55	9.05	0	0.00	8.95	55	1,801	3.05%
2019/07/15	15	8.99	5	9.00	8.97	10	1,850	0.54%
2019/07/12	0	0.00	80	8.92	8.95	-80	1,870	-4.28%
2019/07/11	0	0.00	8	9.03	9.06	-8	1,888	-0.42%
2019/07/10	8	8.98	2	9.03	9.07	6	1,883	0.32%
2019/07/09	30	8.93	0	0.00	8.88	30	1,905	1.57%
2019/07/08	0	0.00	20	8.99	8.87	-20	1,929	-1.04%
2019/07/04	65	9.03	0	0.00	9.18	65	2,060	3.15%
2019/07/03	10	8.88	0	0.00	8.89	10	2,111	0.47%
2019/07/01	0	0.00	9	8.65	8.68	-9	2,179	-0.41%
2019/06/27	0	0.00	60	8.44	8.69	-60	2,265	-2.65%
2019/06/26	0	0.00	61	8.43	8.42	-61	2,317	-2.63%
2019/06/24	1	8.58	0	0.00	8.58	1	2,400	0.04%
2019/06/21	2	8.73	0	0.00	8.63	2	2,459	0.08%
2019/06/14	16	8.55	28	8.50	8.52	-12	2,807	-0.43%
2019/06/13	10	8.39	0	0.00	8.61	10	2,918	0.34%
2019/06/12	0	0.00	3	8.24	8.24	-3	2,970	-0.10%
2019/05/30	20	8.13	0	0.00	8.19	20	3,604	0.55%
2019/05/28	3	8.10	0	0.00	8.06	3	3,656	0.08%
2019/05/24	2	8.06	2	8.03	8.03	0	3,817	0.00%
2019/05/23	0	0.00	4	8.04	8.02	-4	3,926	-0.10%
2019/05/22	0	0.00	5	8.06	8.10	-5	4,014	-0.12%
2019/05/20	3	8.13	0	0.00	7.97	3	4,309	0.07%
2019/05/17	2	8.20	0	0.00	8.00	2	4,389	0.05%
2019/05/16	20	8.30	0	0.00	8.30	20	4,637	0.43%
2019/05/15	60	8.30	0	0.00	8.30	60	4,965	1.21%
2019/05/14	0	0.00	20	7.69	8.10	-20	5,008	-0.40%
2019/05/13	2	8.14	0	0.00	7.95	2	5,056	0.04%
2019/05/08	2	8.67	0	0.00	8.70	2	5,171	0.04%
2019/05/07	0	0.00	20	8.55	8.78	-20	5,250	-0.38%
2019/05/06	0	0.00	5	8.40	8.41	-5	5,312	-0.09%
2019/04/29	0	0.00	5	8.67	8.55	-5	5,709	-0.09%
2019/04/24	11	8.94	0	0.00	8.91	11	6,566	0.17%
2019/04/23	0	0.00	4	8.95	8.99	-4	6,622	-0.06%
2019/04/22	4	9.13	0	0.00	9.05	4	6,689	0.06%
2019/04/19	0	0.00	5	9.10	9.09	-5	6,675	-0.07%
2019/04/18	0	0.00	2	8.90	8.84	-2	6,690	-0.03%
2019/04/16	0	0.00	3	8.93	8.92	-3	6,680	-0.04%
2019/04/15	5	8.98	0	0.00	9.01	5	6,733	0.07%
2019/04/11	70	9.02	40	9.12	9.02	30	6,786	0.44%
2019/04/10	6	8.91	23	9.04	9.06	-17	6,824	-0.25%
2019/04/09	42	8.80	0	0.00	8.90	42	7,020	0.60%
2019/04/08	5	8.71	7	8.69	8.71	-2	6,930	-0.03%
2019/04/03	2	8.47	0	0.00	8.53	2	6,845	0.03%
2019/04/02	79	8.54	7	8.49	8.48	72	6,851	1.05%
2019/04/01	86	8.43	0	0.00	8.51	86	6,841	1.26%
2019/03/29	70	8.35	5	8.30	8.30	65	6,790	0.96%
2019/03/28	0	0.00	10	8.39	8.40	-10	6,810	-0.15%
2019/03/27	0	0.00	10	8.54	8.46	-10	6,919	-0.14%
2019/03/26	0	0.00	20	8.55	8.57	-20	6,927	-0.29%
2019/03/25	5	8.46	40	8.43	8.47	-35	6,976	-0.50%
2019/03/22	0	0.00	70	8.73	8.72	-70	6,928	-1.01%
2019/03/21	20	8.83	20	8.80	8.84	0	6,949	0.00%
2019/03/20	20	9.03	0	0.00	9.03	20	6,911	0.29%
2019/03/19	0	0.00	50	8.98	9.05	-50	6,907	-0.72%
2019/03/18	20	8.76	40	8.71	8.84	-20	6,854	-0.29%
2019/03/15	20	9.16	0	0.00	9.00	20	6,845	0.29%
2019/03/14	0	0.00	24	9.03	9.01	-24	6,805	-0.35%
2019/03/12	90	9.22	0	0.00	9.09	90	6,939	1.30%
2019/03/11	20	8.99	1	9.02	8.97	19	6,949	0.27%
2019/03/08	0	0.00	70	9.02	9.00	-70	7,016	-1.00%
2019/03/07	10	9.22	40	9.31	9.20	-30	7,230	-0.41%
2019/03/06	4	9.26	0	0.00	9.22	4	7,342	0.05%
2019/02/27	30	9.14	30	9.08	9.09	0	8,124	0.00%
2019/02/26	0	0.00	1	9.30	9.09	-1	8,416	-0.01%
2019/02/25	20	9.09	0	0.00	9.06	20	8,411	0.24%
2019/02/21	1	9.17	0	0.00	9.15	1	8,508	0.01%
2019/02/20	0	0.00	15	9.30	9.27	-15	8,490	-0.18%
2019/02/19	0	0.00	10	9.30	9.26	-10	8,531	-0.12%
2019/02/18	25	9.11	0	0.00	9.13	25	8,460	0.30%
2019/02/15	20	9.36	21	9.33	9.03	-1	8,634	-0.01%
2019/02/14	1	9.01	0	0.00	9.71	1	8,469	0.01%
2019/02/13	30	9.09	1	8.92	8.83	29	8,226	0.35%
2019/02/11	2	8.92	0	0.00	8.80	2	8,327	0.02%
2019/01/29	10	9.09	6	9.07	9.08	4	8,738	0.05%
2019/01/28	1	9.14	12	9.18	9.18	-11	8,877	-0.12%
2019/01/25	8	9.03	0	0.00	9.06	8	8,926	0.09%
2019/01/24	5	8.96	7	8.97	9.00	-2	8,916	-0.02%
2019/01/23	2	9.00	6	8.83	8.91	-4	8,901	-0.04%
2019/01/22	17	8.87	32	9.00	8.81	-15	8,855	-0.17%
2019/01/21	17	9.23	29	9.38	9.08	-12	8,823	-0.14%
2019/01/18	18	9.47	5	9.35	9.30	13	8,889	0.15%
2019/01/17	100	9.72	36	9.54	9.28	64	8,843	0.72%
2019/01/14	5	8.48	0	0.00	8.41	5	8,288	0.06%
2019/01/11	7	8.25	0	0.00	8.22	7	8,319	0.08%
2019/01/10	45	8.31	0	0.00	8.21	45	8,458	0.53%
2019/01/09	45	8.33	0	0.00	8.35	45	8,522	0.53%
2019/01/07	10	8.30	0	0.00	8.23	10	8,731	0.11%
2019/01/04	1	8.08	40	8.08	8.22	-39	8,790	-0.44%
2019/01/02	24	8.36	0	0.00	8.31	24	8,970	0.27%
2018/12/28	10	8.29	15	8.04	8.50	-5	8,936	-0.06%
2018/12/27	0	0.00	20	7.94	7.94	-20	8,897	-0.22%
2018/12/26	10	7.20	0	0.00	7.22	10	8,929	0.11%
2018/12/25	0	0.00	20	7.16	7.24	-20	9,020	-0.22%
2018/12/22	0	0.00	50	7.20	7.26	-50	9,197	-0.54%
2018/12/21	127	7.26	0	0.00	7.25	127	9,231	1.38%	大買/鉅額交易
2018/12/20	55	7.00	10	7.40	6.99	45	9,214	0.49%
2018/12/19	5	7.64	39	7.60	7.56	-34	9,164	-0.37%
2018/12/18	10	7.92	55	7.78	7.61	-45	9,251	-0.49%
2018/12/17	2	8.11	20	8.05	8.04	-18	9,248	-0.19%
2018/12/14	30	8.56	85	8.20	8.11	-55	9,651	-0.57%
2018/12/12	0	0.00	10	8.49	8.50	-10	9,796	-0.10%
2018/12/10	10	8.59	0	0.00	8.48	10	9,831	0.10%
2018/12/07	0	0.00	20	8.38	8.40	-20	9,771	-0.20%
2018/12/06	0	0.00	39	8.43	8.21	-39	9,780	-0.40%
2018/12/05	0	0.00	36	8.81	8.81	-36	9,711	-0.37%
2018/12/04	5	9.05	0	0.00	9.02	5	9,728	0.05%
2018/12/03	42	8.89	25	8.85	8.85	17	9,707	0.18%
2018/11/30	8	8.89	168	9.05	8.71	-160	9,629	-1.66%	大賣/鉅額交易
2018/11/29	61	9.16	60	9.27	9.18	1	9,398	0.01%
2018/11/28	20	9.32	23	9.22	9.19	-3	9,225	-0.03%
2018/11/27	120	8.47	0	0.00	8.52	120	9,003	1.33%	大買/鉅額交易
2018/11/26	208	8.42	518	8.34	8.40	-310	9,102	-3.41%	大買/大賣/鉅額交易
2018/11/23	552	8.23	16	8.20	8.23	536	8,841	6.06%	大買/鉅額交易
2018/11/22	0	0.00	25	7.57	7.49	-25	8,542	-0.29%
2018/11/21	25	7.52	65	7.40	7.59	-40	8,496	-0.47%
2018/11/20	0	0.00	72	7.42	7.44	-72	8,446	-0.85%
2018/11/19	0	0.00	23	7.68	7.83	-23	8,348	-0.28%
2018/11/16	2	7.93	55	7.70	7.70	-53	8,461	-0.63%
2018/11/14	77	8.48	62	8.30	8.33	15	8,627	0.17%
2018/11/09	4	7.70	0	0.00	7.71	4	8,394	0.05%
2018/11/08	8	7.89	4.1	7.97	7.80	3.9	8,380	0.05%
2018/11/07	20	7.94	1	7.66	7.97	19	8,335	0.23%
2018/11/06	84	7.98	115	8.04	7.68	-31	8,321	-0.37%	大賣/
2018/11/05	110	7.00	11	6.92	7.59	99	8,142	1.22%	大買/
2018/11/02	0	0.00	70	7.00	6.90	-70	8,120	-0.86%
2018/11/01	0	0.00	3	6.64	6.73	-3	8,154	-0.04%
2018/10/31	0	0.00	80	6.49	6.50	-80	8,247	-0.97%
2018/10/30	5	6.16	0	0.00	6.15	5	8,191	0.06%
2018/10/29	50	6.08	0	0.00	6.05	50	8,202	0.61%
2018/10/26	2	6.08	0	0.00	6.01	2	8,168	0.02%
2018/10/25	0	0.00	4	6.45	6.32	-4	8,033	-0.05%
2018/10/24	0	0.00	10	7.10	7.00	-10	7,992	-0.13%
2018/10/19	2	6.98	0	0.00	6.98	2	8,130	0.02%
2018/10/18	61	7.25	391	7.22	7.13	-330	8,096	-4.08%	大賣/鉅額交易
2018/10/17	31	7.46	2	7.57	7.37	29	8,024	0.36%
2018/10/16	51	7.78	0	0.00	7.47	51	7,951	0.64%
2018/10/15	112	7.57	1	7.57	7.59	111	7,915	1.40%	大買/鉅額交易
2018/10/12	132	7.42	2	7.34	7.45	130	7,886	1.65%	大買/鉅額交易
2018/10/09	76	8.34	1	8.30	8.15	75	7,728	0.97%
2018/10/08	60	8.65	0	0.00	8.61	60	7,647	0.78%
2018/10/05	2	8.78	70	9.11	8.96	-68	7,592	-0.90%
2018/10/04	0	0.00	31	9.44	9.42	-31	7,428	-0.42%
2018/10/03	4	9.44	0	0.00	9.42	4	7,678	0.05%
2018/10/02	1	9.70	20	9.65	9.63	-19	7,668	-0.25%
2018/10/01	2	10.00	20	10.05	9.98	-18	7,583	-0.24%
2018/09/27	1	10.20	0	0.00	10.10	1	7,770	0.01%
2018/09/21	1	10.35	0	0.00	10.55	1	7,786	0.01%
2018/09/20	20	10.70	200	10.65	10.45	-180	7,915	-2.27%	大賣/鉅額交易
2018/09/19	200	10.44	0.1	10.45	10.45	199.9	7,750	2.58%	大買/鉅額交易
2018/09/14	50	9.65	0	0.00	9.63	50	7,797	0.64%
2018/09/13	50	9.61	0	0.00	9.47	50	7,789	0.64%
2018/09/12	40	9.49	0	0.00	9.41	40	7,750	0.52%
2018/09/11	0	0.00	8	9.60	9.69	-8	7,762	-0.10%
2018/09/10	0	0.00	33	9.57	9.50	-33	7,787	-0.42%
2018/09/07	0	0.00	100	10.37	10.15	-100	7,768	-1.29%
2018/09/06	0	0.00	30	10.80	10.60	-30	7,696	-0.39%
2018/09/05	0	0.00	30	10.80	10.75	-30	7,678	-0.39%
2018/09/04	2	10.95	30	10.98	10.85	-28	7,673	-0.36%
2018/09/03	2	11.25	30	11.05	10.80	-28	7,632	-0.37%
2018/08/31	35	11.19	1	11.15	11.15	34	7,413	0.46%
2018/08/30	30	10.80	15	10.75	10.75	15	7,270	0.21%
2018/08/28	20	10.60	10	10.45	10.40	10	7,280	0.14%
2018/08/23	70	10.72	0	0.00	10.65	70	7,235	0.97%
2018/08/22	20	10.45	45	10.38	10.35	-25	7,047	-0.35%
2018/08/21	14	9.77	22	9.69	9.98	-8	6,876	-0.12%
2018/08/20	20	10.55	0	0.00	10.00	20	6,610	0.30%
2018/08/16	5	10.50	0	0.00	10.55	5	6,500	0.08%
2018/08/14	42	10.75	20	10.90	10.85	22	6,363	0.35%
2018/08/13	50	10.73	12	10.63	10.55	38	6,290	0.60%
2018/08/10	64	11.57	39	11.70	11.40	25	6,115	0.41%
2018/08/09	68	11.66	56	11.36	11.30	12	5,947	0.20%
2018/08/08	12	11.92	40	11.91	11.90	-28	5,822	-0.48%
2018/08/07	15	12.42	42	12.50	12.45	-27	5,670	-0.48%
2018/08/06	30	13.10	0	0.00	13.00	30	5,516	0.54%
2018/08/02	0	0.00	30	13.20	13.00	-30	5,434	-0.55%
2018/08/01	0	0.00	10	13.25	13.30	-10	5,399	-0.19%
2018/07/31	10	13.55	20	13.51	13.30	-10	5,376	-0.19%
2018/07/30	0	0.00	30	13.34	13.20	-30	5,285	-0.57%
2018/07/27	3	13.48	50	13.45	13.45	-47	5,251	-0.90%
2018/07/26	147	13.82	45	13.37	13.85	102	5,208	1.96%	大買/鉅額交易
2018/07/25	10	13.40	0	0.00	13.05	10	4,968	0.20%
2018/07/24	20	13.05	20	13.10	13.30	0	4,934	0.00%
2018/07/23	23	12.93	23	13.09	12.85	0	4,869	0.00%
2018/07/20	15	12.85	12	13.00	12.95	3	4,848	0.06%
2018/07/19	10	13.08	15	13.10	13.10	-5	4,777	-0.10%
2018/07/18	2	13.60	0	0.00	13.50	2	4,764	0.04%
2018/07/17	10	13.80	3	13.65	13.70	7	4,826	0.15%
2018/07/16	10	13.95	0	0.00	14.05	10	4,788	0.21%
2018/07/13	2	13.90	0	0.00	13.90	2	4,811	0.04%
2018/07/12	1	13.75	0	0.00	13.75	1	4,794	0.02%
2018/07/10	30	14.10	0	0.00	13.75	30	4,540	0.66%
2018/07/09	0	0.00	10	13.55	13.75	-10	4,513	-0.22%
2018/07/06	1	13.95	21	13.74	14.10	-20	4,678	-0.43%
2018/07/05	50	14.33	0	0.00	13.85	50	4,638	1.08%
2018/07/04	21	13.69	0	0.00	13.60	21	4,460	0.47%
2018/07/03	25	13.66	20	14.21	13.65	5	4,388	0.11%
2018/07/02	4	14.45	56	14.75	14.35	-52	4,273	-1.22%
2018/06/29	31	15.99	32	15.28	15.40	-1	4,184	-0.02%
2018/06/28	90	14.98	48	15.14	15.70	42	3,951	1.06%
2018/06/27	42	14.61	27	14.65	14.30	15	3,711	0.40%
2018/06/26	25	15.05	19	15.57	15.05	6	3,602	0.17%
2018/06/25	0	0.00	15	16.75	16.55	-15	3,415	-0.44%
2018/06/22	3	16.60	25	16.74	16.55	-22	3,381	-0.65%
2018/06/21	20	17.45	25	17.14	17.05	-5	3,349	-0.15%
2018/06/20	60	17.43	0	0.00	17.50	60	3,392	1.77%
2018/06/19	8	17.31	38	17.20	17.00	-30	3,708	-0.81%
2018/06/15	30	18.45	40	18.23	17.95	-10	3,638	-0.27%
2018/06/14	0	0.00	17	18.53	18.50	-17	3,572	-0.48%
2018/06/13	2	18.85	10	18.85	18.80	-8	3,584	-0.22%
2018/06/12	38	18.93	21	19.11	18.85	17	3,575	0.48%
2018/06/11	0	0.00	10	18.80	18.80	-10	3,521	-0.28%
2018/06/08	0	0.00	21	19.01	19.00	-21	3,547	-0.59%
2018/06/07	22	19.03	0	0.00	19.25	22	3,597	0.61%
2018/06/05	20	19.04	82	19.11	19.00	-62	3,487	-1.78%
2018/06/04	18	19.80	15	19.65	19.65	3	3,409	0.09%
2018/06/01	10	19.94	0	0.00	20.10	10	3,355	0.30%
2018/05/30	0	0.00	6	19.70	19.65	-6	3,360	-0.18%
2018/05/29	0	0.00	1	19.85	19.85	-1	3,384	-0.03%
2018/05/25	0	0.00	2	19.88	19.85	-2	3,399	-0.06%
2018/05/17	6	19.64	0	0.00	19.60	6	3,489	0.17%
2018/05/16	10	19.78	30	19.47	19.40	-20	3,500	-0.57%
2018/05/15	1	20.30	4	19.95	19.90	-3	3,479	-0.09%
2018/05/14	5	20.30	2	20.35	20.20	3	3,556	0.08%
2018/05/10	0	0.00	3	20.00	19.95	-3	3,533	-0.08%
2018/05/09	2	19.75	0	0.00	19.85	2	3,515	0.06%
2018/05/08	0	0.00	2	20.30	20.20	-2	3,489	-0.06%
2018/05/07	0	0.00	1	20.20	20.20	-1	3,481	-0.03%
2018/05/04	5	20.95	0	0.00	20.60	5	3,478	0.14%
2018/05/03	3	21.00	0	0.00	20.80	3	3,485	0.09%
2018/05/02	0	0.00	2	20.65	20.65	-2	3,451	-0.06%
2018/04/30	1	20.50	53	20.50	20.70	-52	3,466	-1.50%
2018/04/27	4	19.65	0	0.00	19.75	4	3,463	0.12%
2018/04/26	25	20.05	6	19.84	19.75	19	3,502	0.54%
2018/04/25	27	20.26	68	20.37	20.40	-41	3,504	-1.17%
2018/04/24	18	20.30	31	20.44	20.30	-13	3,482	-0.37%
2018/04/23	78	21.91	13	22.14	21.20	65	3,403	1.91%
2018/04/19	5	23.75	0	0.00	23.25	5	3,269	0.15%
2018/04/17	0	0.00	3	23.00	22.85	-3	3,197	-0.09%
2018/04/16	8	24.23	0	0.00	23.65	8	3,136	0.26%
2018/04/13	0	0.00	6	24.13	23.60	-6	3,074	-0.20%
2018/04/12	6	24.13	16	24.53	24.10	-10	3,074	-0.33%
2018/04/11	2	23.33	1	23.30	23.30	1	2,884	0.03%
2018/04/10	0	0.00	2	22.50	22.50	-2	2,871	-0.07%
2018/04/02	3	22.82	20	22.55	22.70	-17	2,887	-0.59%
2018/03/30	20	22.55	1	22.45	22.30	19	2,867	0.66%
2018/03/29	2	22.70	1	22.75	22.80	1	2,864	0.03%
2018/03/28	2	22.25	0	0.00	22.25	2	2,846	0.07%
2018/03/27	17	22.70	11	22.83	22.30	6	2,871	0.21%
2018/03/26	0	0.00	2	22.95	22.65	-2	2,995	-0.07%
2018/03/22	12	24.47	14	24.39	23.60	-2	2,905	-0.07%
2018/03/21	2	23.20	5	23.16	23.05	-3	2,518	-0.12%
2018/03/19	6	23.13	1	23.40	23.20	5	2,474	0.20%
2018/03/13	0	0.00	1	23.10	23.15	-1	2,365	-0.04%
2018/03/12	0	0.00	9	22.69	22.65	-9	2,317	-0.39%
2018/03/06	3	22.85	0	0.00	22.70	3	2,354	0.13%
2018/03/02	0	0.00	1	22.40	22.45	-1	2,365	-0.04%
2018/02/06	2	20.10	5	21.25	20.00	-3	2,395	-0.13%
2018/01/29	2	22.65	3	22.67	22.55	-1	2,513	-0.04%
2018/01/26	1	22.60	0	0.00	22.60	1	2,564	0.04%
2018/01/08	6	23.67	3	23.47	23.20	3	4,125	0.07%
2018/01/04	4	23.10	0	0.00	23.20	4	4,099	0.10%
2018/01/03	10	22.50	0	0.00	22.45	10	4,066	0.25%