茂迪 (6244)-元大-南海券商分點個股進出

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
26.70
漲跌
▼0.05
漲幅
-0.19%
成交量
1,362張
產業
上櫃光電類股▼1.66%
599人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

茂迪 (6244)籌碼相關－元大-南海券商分點個股進出

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-南海券商分點個股進出
元大-南海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
2024/04/25	1	27.10	0	0.00	26.75	1	3,162	0.03%
2024/04/24	0	0.00	1	27.65	27.35	-1	3,137	-0.03%
2024/04/22	1	27.10	0	0.00	27.00	1	3,057	0.03%
2024/04/19	6	28.50	3	28.12	27.60	3	3,058	0.10%
2024/04/18	3	28.65	3	29.18	28.55	0	2,712	0.00%
2024/04/17	4	28.08	6	28.38	28.30	-2	2,633	-0.08%
2024/04/16	0	0.00	3	28.30	27.90	-3	2,547	-0.12%
2024/04/15	5	28.01	8	28.28	27.90	-3	2,549	-0.12%
2024/04/12	12	27.83	4	28.14	27.95	8	2,517	0.32%
2024/04/11	4	27.90	0	0.00	27.55	4	2,485	0.16%
2024/04/10	27	28.25	33	28.39	28.15	-6	2,465	-0.24%
2024/04/09	10	27.80	0	0.00	27.30	10	2,369	0.42%
2024/04/08	3	27.33	4	27.53	27.80	-1	2,351	-0.04%
2024/03/29	1	28.05	0	0.00	27.75	1	2,303	0.04%
2024/03/28	24	28.21	26	28.24	28.25	-2	2,231	-0.09%
2024/03/27	5	27.10	0	0.00	27.00	5	2,128	0.23%
2024/03/26	3	28.00	3	28.22	27.50	0	2,131	0.00%
2024/03/25	0	0.00	3	27.85	27.75	-3	2,244	-0.13%
2024/03/22	2	27.58	5	28.45	28.10	-3	2,246	-0.13%
2024/03/21	19	27.75	28	27.67	27.90	-9	2,120	-0.42%
2024/03/20	1	25.90	0	0.00	25.95	1	1,951	0.05%
2024/03/19	1	26.05	0	0.00	26.00	1	2,030	0.05%
2024/03/18	1	26.75	0	0.00	26.35	1	2,014	0.05%
2024/03/15	3	26.25	5	26.56	26.85	-2	2,008	-0.10%
2024/03/14	2	26.10	2	26.35	26.20	0	1,946	0.00%
2024/03/11	0	0.00	10	26.44	26.90	-10	1,928	-0.52%
2024/03/08	8	26.06	2	26.30	25.85	6	1,913	0.31%
2024/03/06	2	27.23	0	0.00	27.20	2	1,899	0.11%
2024/03/01	1	27.10	0	0.00	27.35	1	1,861	0.05%
2024/02/29	7	27.08	23	26.59	27.65	-16	1,826	-0.88%
2024/02/27	6	26.00	2	26.55	25.95	4	1,781	0.22%
2024/02/26	1	26.35	3	26.50	26.40	-2	1,781	-0.11%
2024/02/23	6	26.02	0	0.00	25.95	6	1,782	0.34%
2024/02/22	2	26.40	1	26.40	26.20	1	1,777	0.06%
2024/02/21	0	0.00	6	26.57	26.50	-6	1,813	-0.33%
2024/02/20	2	25.93	0	0.00	25.95	2	1,800	0.11%
2024/02/19	1	26.30	0	0.00	26.35	1	1,787	0.06%
2024/02/02	4	26.05	1	26.30	26.00	3	1,768	0.17%
2024/02/01	1	26.00	2	26.15	26.15	-1	1,832	-0.05%
2024/01/31	1	26.00	0	0.00	26.05	1	1,884	0.05%
2024/01/30	1	26.15	1	26.35	26.10	0	1,897	0.00%
2024/01/29	1	26.00	1	26.35	26.20	0	1,920	0.00%
2024/01/26	1	26.20	1	26.15	26.15	0	1,940	0.00%
2024/01/24	0	0.00	1	26.60	26.60	-1	1,974	-0.05%
2024/01/16	5	26.89	1	26.95	26.70	4	2,269	0.18%
2024/01/15	1	27.70	1	27.50	27.60	0	2,351	0.00%
2024/01/09	6	27.19	1	26.90	26.90	5	2,789	0.18%
2024/01/05	1	27.80	0	0.00	27.65	1	2,915	0.03%
2024/01/03	1	27.75	0	0.00	27.75	1	2,969	0.03%
2024/01/02	12	28.11	4	28.05	28.05	8	2,982	0.27%
2023/12/29	1	28.05	0	0.00	28.05	1	3,043	0.03%
2023/12/28	4	28.23	0	0.00	28.45	4	3,041	0.13%
2023/12/27	2	28.45	3	28.43	28.45	-1	3,038	-0.03%
2023/12/22	1	28.30	1	28.75	28.30	0	3,041	0.00%
2023/12/21	0	0.00	1	28.45	28.45	-1	3,022	-0.03%
2023/12/20	36	29.19	9	29.28	28.85	27	2,991	0.90%
2023/12/19	2	28.43	2	28.80	28.10	0	2,852	0.00%
2023/12/18	1	29.05	0	0.00	28.80	1	2,836	0.04%
2023/12/15	2	28.65	11	28.90	28.70	-9	2,832	-0.32%
2023/12/14	13	28.56	13	28.88	28.15	0	2,791	0.00%
2023/12/12	1	27.85	0	0.00	27.80	1	2,742	0.04%
2023/12/08	2	28.05	0	0.00	27.95	2	2,753	0.07%
2023/12/07	2	28.15	1	28.50	28.05	1	2,768	0.04%
2023/12/06	8	28.37	1	28.85	28.30	7	2,795	0.25%
2023/12/05	0	0.00	8	28.17	28.45	-8	2,791	-0.29%
2023/12/04	6	27.96	0	0.00	27.90	6	2,763	0.22%
2023/12/01	0	0.00	10	28.48	28.35	-10	2,738	-0.37%
2023/11/28	3	28.23	0	0.00	28.25	3	2,746	0.11%
2023/11/27	9	28.59	4	28.99	28.30	5	2,772	0.18%
2023/11/24	0	0.00	5	28.92	28.85	-5	2,761	-0.18%
2023/11/20	3	28.50	3	28.77	28.40	0	2,813	0.00%
2023/11/10	4	27.46	3	27.78	27.40	1	2,840	0.04%
2023/11/09	1	28.00	0	0.00	27.60	1	2,840	0.04%
2023/11/08	3	28.82	6	29.01	28.70	-3	2,802	-0.11%
2023/11/07	3	28.53	1	28.80	28.45	2	2,763	0.07%
2023/11/06	0	0.00	4	28.86	28.80	-4	2,786	-0.14%
2023/11/02	3	27.48	3	27.67	27.50	0	2,773	0.00%
2023/11/01	2	27.15	2	27.43	27.30	0	2,786	0.00%
2023/10/31	13	28.21	8	27.53	27.30	5	2,787	0.18%
2023/10/30	10	28.88	13	29.06	28.65	-3	2,760	-0.11%
2023/10/26	4	28.30	0	0.00	28.15	4	2,673	0.15%
2023/10/25	1	29.00	0	0.00	29.05	1	2,679	0.04%
2023/10/24	2	28.53	2	29.33	29.45	0	2,667	0.00%
2023/10/23	6	29.53	10	29.75	29.90	-4	2,589	-0.15%
2023/10/19	5	28.64	2	28.63	28.45	3	2,366	0.13%
2023/10/18	7	29.31	7	29.53	29.30	0	2,325	0.00%
2023/10/17	3	28.75	8	28.91	29.05	-5	2,255	-0.22%
2023/10/16	5	28.88	4	28.98	28.90	1	2,244	0.04%
2023/10/12	1	27.25	3.1	27.66	27.75	-2.1	2,220	-0.09%
2023/10/11	3	27.50	0	0.00	27.35	3	2,235	0.13%
2023/10/06	3	28.37	3	28.80	28.75	0	2,232	0.00%
2023/10/05	1	28.65	14	28.24	28.65	-13	2,271	-0.57%
2023/10/04	2	27.05	3	27.20	27.05	-1	2,236	-0.04%
2023/10/03	0	0.00	0.1	27.35	27.35	-0.1	2,269	-0.01%
2023/09/28	2	27.15	8	26.97	27.15	-6	2,553	-0.23%
2023/09/25	3	26.72	3	26.90	26.65	0	2,822	0.00%
2023/09/22	3	26.33	5.1	26.49	26.55	-2.1	2,894	-0.07%
2023/09/20	2	26.40	0	0.00	26.40	2	3,004	0.07%
2023/09/19	1	26.85	0	0.00	26.85	1	3,043	0.03%
2023/09/18	1	27.40	0	0.00	27.40	1	3,116	0.03%
2023/09/15	2	27.85	0	0.00	27.50	2	3,235	0.06%
2023/09/14	0	0.00	1	27.55	27.45	-1	3,647	-0.03%
2023/09/13	3	26.97	2	27.15	27.05	1	3,737	0.03%
2023/09/11	1	27.55	0	0.00	27.40	1	3,933	0.03%
2023/09/08	7	28.05	0	0.00	28.00	7	3,937	0.18%
2023/09/04	5	28.40	0	0.00	28.45	5	4,249	0.12%
2023/09/01	4	28.94	0	0.00	29.00	4	4,467	0.09%
2023/08/31	0	0.00	1	29.20	29.35	-1	4,552	-0.02%
2023/08/29	1	28.85	1	29.45	28.60	0	4,686	0.00%
2023/08/28	1	28.95	1	29.30	28.75	0	4,696	0.00%
2023/08/22	6	28.00	0	0.00	28.00	6	4,980	0.12%
2023/08/21	1	28.60	1	28.80	28.60	0	5,026	0.00%
2023/08/09	2	29.00	0	0.00	28.95	2	5,615	0.04%
2023/08/08	5	29.49	0	0.00	29.05	5	5,679	0.09%
2023/08/07	2	29.13	2	29.45	29.45	0	5,780	0.00%
2023/08/04	2	29.55	2	29.43	29.55	0	5,955	0.00%
2023/08/02	0	0.00	4	29.50	29.45	-4	6,419	-0.06%
2023/08/01	1	30.00	0	0.00	29.95	1	6,528	0.02%
2023/07/31	1	30.05	0	0.00	30.05	1	7,170	0.01%
2023/07/28	2	30.65	1	30.70	30.65	1	7,389	0.01%
2023/07/27	0	0.00	2	30.48	30.45	-2	7,577	-0.03%
2023/07/26	1	30.00	0	0.00	29.75	1	7,874	0.01%
2023/07/25	2	29.55	5	30.06	30.25	-3	7,980	-0.04%
2023/07/24	4	29.49	8	29.91	29.90	-4	8,168	-0.05%
2023/07/21	1	30.60	0	0.00	30.30	1	8,300	0.01%
2023/07/19	0	0.00	4	31.90	31.25	-4	8,722	-0.05%
2023/07/18	5	32.47	0	0.00	31.90	5	9,859	0.05%
2023/07/17	10	33.25	2	33.05	33.05	8	11,062	0.07%
2023/07/14	2	32.68	1	32.95	32.55	1	11,866	0.01%
2023/07/13	1.6	32.58	0	0.00	32.30	1.6	12,521	0.01%
2023/07/12	0	0.00	9	33.35	32.75	-9	12,611	-0.07%
2023/07/10	9	33.60	0	0.00	33.55	9	12,884	0.07%
2023/07/07	1	33.75	4	33.85	33.75	-3	13,498	-0.02%
2023/07/06	4	35.00	9	35.06	34.75	-5	13,512	-0.04%
2023/07/05	3	34.72	8	34.69	34.50	-5	13,480	-0.04%
2023/07/04	5	34.25	4	34.43	34.00	1	13,445	0.01%
2023/07/03	3	34.15	2	34.40	34.20	1	13,490	0.01%
2023/06/30	0	0.00	7	34.21	34.10	-7	13,564	-0.05%
2023/06/28	6	33.85	0	0.00	33.35	6	13,837	0.04%
2023/06/27	0	0.00	5	33.67	33.25	-5	13,985	-0.04%
2023/06/26	8	33.48	0	0.00	33.25	8	14,697	0.05%
2023/06/21	3	34.17	0	0.00	34.25	3	14,890	0.02%
2023/06/20	14	34.37	7	34.36	34.60	7	15,218	0.05%
2023/06/14	1	32.65	1	32.90	32.60	0	17,638	0.00%
2023/06/13	1	32.55	0	0.00	32.35	1	17,951	0.01%
2023/06/07	0	0.00	10	33.90	33.20	-10	18,570	-0.05%
2023/06/06	3	34.30	0	0.00	34.30	3	18,397	0.02%
2023/06/05	1	35.25	1	35.55	35.10	0	18,382	0.00%
2023/06/02	1	34.70	0	0.00	34.80	1	18,313	0.01%
2023/05/30	1	34.65	0	0.00	34.65	1	18,217	0.01%
2023/05/29	12	35.29	3	35.23	35.40	9	18,102	0.05%
2023/05/26	1	34.65	0	0.00	34.00	1	17,977	0.01%
2023/05/23	0	0.00	1	35.05	34.90	-1	17,855	-0.01%
2023/05/18	1	34.80	0	0.00	34.65	1	17,750	0.01%
2023/05/15	0	0.00	1	34.60	34.60	-1	17,437	-0.01%
2023/05/12	1	33.50	1	33.85	34.10	0	17,348	0.00%
2023/05/10	2.1	34.70	0	0.00	34.35	2.1	17,229	0.01%
2023/05/09	5	34.97	0	0.00	34.50	5	17,048	0.03%
2023/05/08	1	38.35	0	0.00	38.30	1	16,604	0.01%
2023/05/05	8	40.70	8	39.89	38.50	0	16,567	0.00%
2023/05/04	2	39.20	1	39.35	39.70	1	16,043	0.01%
2023/05/03	3	39.10	5	39.37	39.70	-2	15,936	-0.01%
2023/05/02	1	39.55	3	39.55	39.30	-2	15,785	-0.01%
2023/04/28	0	0.00	1	37.95	37.75	-1	15,503	-0.01%
2023/04/27	5	37.76	0	0.00	37.55	5	15,413	0.03%
2023/04/26	2	37.83	3	38.08	38.75	-1	15,186	-0.01%
2023/04/25	1	38.55	23.6	38.08	37.75	-22.6	14,976	-0.15%
2023/04/24	6	38.79	5	38.94	39.10	1	14,726	0.01%
2023/04/21	18.4	39.17	8	40.56	38.55	10.4	14,513	0.07%
2023/04/20	17.1	41.11	12	41.73	40.00	5.1	13,345	0.04%
2023/04/19	2	39.95	30	40.91	41.40	-28	12,094	-0.23%
2023/04/18	4	38.19	20	38.27	37.65	-16	11,245	-0.14%
2023/04/17	1	36.65	7	36.77	36.65	-6	10,662	-0.06%
2023/04/14	1	36.75	0	0.00	36.70	1	10,675	0.01%
2023/04/13	5	37.42	0	0.00	36.85	5	10,604	0.05%
2023/04/12	28	38.24	15	37.85	38.00	13	10,387	0.13%
2023/04/11	3	36.58	2	37.08	36.45	1	9,806	0.01%
2023/04/10	5	36.57	9	36.67	36.65	-4	9,750	-0.04%
2023/04/07	10	36.42	27.5	36.83	36.45	-17.5	9,726	-0.18%
2023/04/06	4.5	36.45	3	36.62	36.40	1.5	9,689	0.02%
2023/03/31	21	36.26	9.5	36.09	36.65	11.5	9,633	0.12%
2023/03/30	13.5	36.93	4	36.51	36.30	9.5	9,552	0.10%
2023/03/29	0	0.00	2	35.95	36.20	-2	9,305	-0.02%
2023/03/28	3	36.23	2.6	36.00	35.75	0.4	9,264	0.00%
2023/03/27	12.6	37.03	9	37.50	36.45	3.6	9,109	0.04%
2023/03/24	10	35.76	15	35.83	36.15	-5	8,632	-0.06%
2023/03/23	27	36.67	17	36.46	36.30	10	8,497	0.12%
2023/03/22	3	36.12	7	36.60	36.25	-4	8,257	-0.05%
2023/03/21	13	36.21	5	36.20	36.50	8	8,187	0.10%
2023/03/20	5	35.12	11	34.96	35.80	-6	8,002	-0.07%
2023/03/17	2	33.28	7	33.51	33.90	-5	7,013	-0.07%
2023/03/16	2	31.05	0	0.00	30.85	2	6,466	0.03%
2023/03/15	9	30.67	10.3	31.23	31.95	-1.3	6,122	-0.02%
2023/03/14	16	30.11	19	30.64	30.00	-3	5,647	-0.05%
2023/03/13	1	28.65	0	0.00	29.20	1	5,236	0.02%
2023/03/09	3	29.68	2	30.00	29.35	1	5,209	0.02%
2023/03/08	3	29.60	2	29.80	29.85	1	5,152	0.02%
2023/03/07	1	29.35	1	29.55	29.30	0	5,071	0.00%
2023/03/06	2	29.23	7	29.21	29.35	-5	5,033	-0.10%
2023/03/03	1	28.65	0	0.00	28.60	1	4,978	0.02%
2023/03/02	0	0.00	1	28.75	28.75	-1	4,967	-0.02%
2023/02/24	1	28.40	0	0.00	28.35	1	4,975	0.02%
2023/02/23	1	28.60	1	28.80	28.60	0	4,979	0.00%
2023/02/22	1	28.50	0	0.00	28.40	1	4,968	0.02%
2023/02/20	0	28.95	0	0.00	28.95	0	4,946	0.00%
2023/02/17	3	29.30	6	29.45	29.15	-3	4,944	-0.06%
2023/02/16	2	28.83	2	28.83	28.90	0	4,878	0.00%
2023/02/15	1	28.55	1.1	28.78	28.45	-0.1	4,888	0.00%
2023/02/14	0	0.00	1	28.65	28.55	-1	4,875	-0.02%
2023/02/08	4	29.16	0	0.00	29.00	4	4,838	0.08%
2023/02/03	2	29.78	4	30.00	29.95	-2	4,725	-0.04%
2023/02/02	8	29.49	8	29.64	29.45	0	4,613	0.00%
2023/02/01	8	29.14	2	29.65	29.20	6	4,482	0.13%
2023/01/31	1	28.70	2	28.93	29.00	-1	4,343	-0.02%
2023/01/17	0	0.00	9	27.94	28.40	-9	4,237	-0.21%
2023/01/12	4	28.01	0	0.00	27.70	4	4,376	0.09%
2023/01/10	5	28.22	4	28.36	28.35	1	4,376	0.02%
2023/01/09	0	0.00	5	28.72	28.70	-5	4,382	-0.11%
2023/01/06	1	28.40	0	0.00	28.30	1	4,386	0.02%
2023/01/05	10	28.88	0	0.00	28.45	10	4,393	0.23%
2023/01/04	5	29.31	8	29.18	29.50	-3	4,308	-0.07%
2023/01/03	6	28.14	6	28.57	28.50	0	4,166	0.00%
2022/12/30	1	28.10	0	0.00	28.50	1	4,112	0.02%
2022/12/29	3	28.25	1	28.45	28.35	2	4,094	0.05%
2022/12/28	0	0.00	2	29.25	29.00	-2	4,035	-0.05%
2022/12/27	1.6	28.92	1	29.45	28.80	0.6	3,958	0.01%
2022/12/26	2	28.78	2	29.05	28.70	0	3,876	0.00%
2022/12/22	0	0.00	1	28.50	28.35	-1	3,752	-0.03%
2022/12/19	2	28.43	0	0.00	28.00	2	3,681	0.05%
2022/12/16	6	29.62	7	30.56	28.95	-1	3,607	-0.03%
2022/12/15	2.3	30.18	4	30.43	30.60	-1.7	3,320	-0.05%
2022/12/14	9	29.83	8	30.03	30.05	1	3,180	0.03%
2022/12/13	1	29.70	0	0.00	29.10	1	2,984	0.03%
2022/12/12	10	30.65	11	31.12	30.70	-1	2,828	-0.04%
2022/12/09	0	0.00	12.6	29.75	30.00	-12.6	2,264	-0.56%
2022/12/08	6.3	27.06	13	26.98	27.30	-6.7	2,063	-0.33%
2022/12/07	1	25.20	0	0.00	25.10	1	1,868	0.05%
2022/12/06	3	25.78	1	26.20	25.60	2	1,886	0.11%
2022/12/02	0	0.00	1	26.45	26.30	-1	1,961	-0.05%
2022/12/01	1	26.00	9	26.06	26.10	-8	1,967	-0.41%
2022/11/30	8	25.86	4	25.93	25.85	4	1,995	0.20%
2022/11/29	0	0.00	4	25.56	25.75	-4	2,037	-0.20%
2022/11/28	2	25.00	0	25.20	25.20	2	2,076	0.10%
2022/11/25	1	25.15	0	0.00	25.15	1	2,150	0.05%
2022/11/23	3	25.43	0	0.00	25.20	3	2,451	0.12%
2022/11/22	3	25.80	0	0.00	25.50	3	2,486	0.12%
2022/11/21	3	26.05	1	26.20	26.10	2	2,479	0.08%
2022/11/18	0	0.00	1	25.95	26.00	-1	2,473	-0.04%
2022/11/16	2	25.95	3	26.05	26.00	-1	2,478	-0.04%
2022/11/15	2	25.65	2	25.68	25.80	0	2,519	0.00%
2022/11/14	0	0.00	1	25.30	25.30	-1	2,506	-0.04%
2022/11/10	1	24.70	1	24.95	24.55	0	2,493	0.00%
2022/11/07	0	0.00	1	25.35	24.90	-1	2,579	-0.04%
2022/11/04	1	24.60	3	24.87	24.60	-2	2,577	-0.08%
2022/11/02	0	0.00	1	24.40	24.40	-1	2,657	-0.04%
2022/11/01	0	0.00	3	24.00	24.10	-3	2,708	-0.11%
2022/10/31	3	23.80	3	24.00	23.65	0	2,707	0.00%
2022/10/28	3	23.75	0	0.00	23.65	3	2,718	0.11%
2022/10/27	0	0.00	1	23.70	23.80	-1	2,733	-0.04%
2022/10/26	2	23.53	1	23.85	23.40	1	2,752	0.04%
2022/10/25	5	23.82	0	0.00	23.60	5	2,781	0.18%
2022/10/20	4	24.71	4	24.95	24.25	0	2,715	0.00%
2022/10/18	3	24.15	4	24.15	24.15	-1	2,635	-0.04%
2022/10/17	1	23.00	3	23.47	23.50	-2	2,621	-0.08%
2022/10/14	2	23.98	0	0.00	23.70	2	2,595	0.08%
2022/10/13	3	24.67	3	23.75	23.75	0	2,580	0.00%
2022/10/07	1	27.00	1	27.20	27.00	0	2,596	0.00%
2022/10/06	0	0.00	1	27.10	27.05	-1	2,604	-0.04%
2022/10/05	1	26.80	2	27.05	26.70	-1	2,608	-0.04%
2022/10/04	0	0.00	4	27.00	26.70	-4	2,615	-0.15%
2022/10/03	4	26.48	6	26.75	26.45	-2	2,634	-0.08%
2022/09/30	5	25.96	3	25.72	26.15	2	2,647	0.08%
2022/09/28	3	25.87	0	0.00	25.65	3	2,703	0.11%
2022/09/26	3	27.27	0	0.00	26.40	3	2,789	0.11%
2022/09/23	4	27.88	4	28.04	27.65	0	2,790	0.00%
2022/09/20	2	28.45	5	28.49	28.20	-3	2,887	-0.10%
2022/09/19	6	28.58	3	29.28	28.30	3	3,006	0.10%
2022/09/16	0	0.00	6	28.88	29.50	-6	2,994	-0.20%
2022/09/15	7	28.35	1	28.35	28.20	6	2,967	0.20%
2022/09/13	1	28.10	0	0.00	28.25	1	3,099	0.03%
2022/09/12	4	27.78	4	27.90	28.00	0	3,090	0.00%
2022/09/05	6	28.27	0	0.00	27.90	6	2,965	0.20%
2022/09/02	0	0.00	1	28.60	28.60	-1	2,917	-0.03%
2022/09/01	1	28.90	10	28.87	28.85	-9	2,875	-0.31%
2022/08/31	7	28.50	2	28.63	28.50	5	2,800	0.18%
2022/08/30	5	29.39	5	29.28	29.00	0	2,641	0.00%
2022/08/29	5	28.73	2	28.95	28.60	3	2,515	0.12%
2022/08/26	0	0.00	6	28.98	29.00	-6	2,509	-0.24%
2022/08/25	0	0.00	2	28.70	28.70	-2	2,492	-0.08%
2022/08/24	1	28.55	0	0.00	28.25	1	2,490	0.04%
2022/08/23	3	28.68	0	0.00	28.55	3	2,479	0.12%
2022/08/22	8	28.81	1	29.55	28.60	7	2,473	0.28%
2022/08/19	0	0.00	9	28.84	28.95	-9	2,414	-0.37%
2022/08/18	4	28.50	4	28.70	28.50	0	2,390	0.00%
2022/08/17	4	28.50	4	28.70	28.50	0	2,376	0.00%
2022/08/16	5	28.48	0	0.00	28.45	5	2,372	0.21%
2022/08/15	0	0.00	5	28.78	28.80	-5	2,341	-0.21%
2022/08/11	4	28.65	5	28.74	28.50	-1	2,291	-0.04%
2022/08/10	5	28.44	0	0.00	28.30	5	2,286	0.22%
2022/08/09	2	28.88	1	29.25	28.65	1	2,303	0.04%
2022/08/08	0	0.00	2	28.58	28.80	-2	2,247	-0.09%
2022/08/04	1	27.80	0	0.00	27.95	1	2,225	0.04%
2022/08/03	2	28.00	1	28.30	28.10	1	2,227	0.04%
2022/08/02	2	28.40	0	0.00	28.40	2	2,229	0.09%
2022/08/01	1	29.50	0	0.00	29.40	1	2,232	0.04%
2022/07/29	0	0.00	4	29.01	29.80	-4	2,207	-0.18%
2022/07/28	0	0.00	2	27.80	27.80	-2	2,167	-0.09%
2022/07/26	2	27.75	0	0.00	27.45	2	2,148	0.09%
2022/07/25	5	28.29	5	28.52	28.00	0	2,151	0.00%
2022/07/21	1	28.00	0	0.00	28.25	1	2,186	0.05%
2022/07/20	4	28.20	4	28.45	28.05	0	2,214	0.00%
2022/07/19	7	28.16	2	28.40	28.15	5	2,266	0.22%
2022/07/18	4	27.99	0	0.00	27.75	4	2,398	0.17%
2022/07/15	1	27.75	4	28.38	27.80	-3	2,431	-0.12%
2022/07/14	1	28.15	0	0.00	28.10	1	2,469	0.04%
2022/07/12	2	28.45	1	28.10	28.10	1	2,687	0.04%
2022/07/11	1	28.75	1	28.95	29.80	0	2,723	0.00%
2022/07/08	4	30.08	0	0.00	29.65	4	2,708	0.15%
2022/07/07	4	30.35	2	30.55	30.45	2	2,694	0.07%
2022/07/05	2	30.35	4	30.60	31.00	-2	2,850	-0.07%
2022/07/04	0	0.00	1	29.15	29.00	-1	2,832	-0.04%
2022/06/30	1	30.10	2	30.35	29.90	-1	2,888	-0.03%
2022/06/29	2	30.65	1	31.10	30.60	1	2,876	0.03%
2022/06/28	1	30.55	4	30.30	30.50	-3	2,872	-0.10%
2022/06/27	5	31.08	6	30.98	30.80	-1	2,861	-0.03%
2022/06/24	1	29.60	2	30.60	30.85	-1	2,746	-0.04%
2022/06/23	4	29.95	3	29.30	29.30	1	2,683	0.04%
2022/06/22	4	30.18	5	30.09	29.80	-1	2,606	-0.04%
2022/06/14	1	27.45	0	0.00	27.60	1	3,003	0.03%
2022/06/09	1	29.75	0	0.00	29.80	1	3,437	0.03%
2022/05/23	0	0.00	1	29.10	29.35	-1	4,338	-0.02%
2022/05/16	1	28.00	0	0.00	27.35	1	4,369	0.02%
2022/05/11	1	28.60	1	29.10	28.90	0	4,354	0.00%
2022/05/10	0	0.00	8	28.02	28.45	-8	4,352	-0.18%
2022/05/06	4	30.30	0	0.00	30.20	4	4,352	0.09%
2022/04/29	4	30.85	0	0.00	30.80	4	4,415	0.09%
2022/04/26	2	33.45	3	33.62	32.80	-1	4,408	-0.02%
2022/04/22	2	33.40	2	33.75	34.25	0	4,347	0.00%
2022/04/21	2	34.25	0	0.00	33.70	2	4,262	0.05%
2022/04/20	0	34.35	1	34.90	34.40	-1	4,270	-0.02%
2022/04/19	5	34.47	2	34.80	34.25	3	4,261	0.07%
2022/04/18	1	34.00	4	34.66	34.75	-3	4,262	-0.07%
2022/04/15	0	0.00	2	33.30	33.40	-2	4,202	-0.05%
2022/04/12	5	32.86	0	0.00	32.50	5	4,366	0.11%
2022/04/11	2	34.03	1	33.70	33.60	1	4,343	0.02%
2022/04/08	1	34.00	7	34.16	34.15	-6	4,218	-0.14%
2022/04/07	3	33.50	4	34.15	33.00	-1	4,205	-0.02%
2022/04/06	1	34.20	3	34.12	34.40	-2	4,239	-0.05%
2022/04/01	5	33.20	0	0.00	33.35	5	4,235	0.12%
2022/03/31	2	33.55	0	0.00	33.30	2	4,253	0.05%
2022/03/30	0	0.00	1	33.90	33.20	-1	4,312	-0.02%
2022/03/25	2	33.80	0	0.00	33.20	2	4,460	0.04%
2022/03/22	0	0.00	6	34.50	34.15	-6	5,151	-0.12%
2022/03/21	4	34.80	5	35.18	34.50	-1	5,298	-0.02%
2022/03/18	2	34.00	3	34.78	34.95	-1	5,705	-0.02%
2022/03/17	12	33.92	0	0.00	34.15	12	6,133	0.20%
2022/03/16	9	33.91	18	34.31	34.60	-9	6,484	-0.14%
2022/03/15	0	0.00	2	33.75	32.05	-2	6,524	-0.03%
2022/03/11	0	0.00	3	33.35	33.50	-3	6,626	-0.05%
2022/03/10	3	32.98	3	33.17	33.40	0	6,798	0.00%
2022/03/09	20	32.65	13	33.15	33.30	7	7,023	0.10%
2022/03/08	3	31.60	3	32.15	31.60	0	6,930	0.00%
2022/03/03	1	33.40	1	33.65	33.45	0	7,322	0.00%
2022/03/02	2	32.00	6	32.18	32.50	-4	7,421	-0.05%
2022/03/01	0	0.00	5	31.46	31.80	-5	7,699	-0.06%
2022/02/25	2	31.00	3	30.93	30.85	-1	8,308	-0.01%
2022/02/24	3	30.97	4	31.08	30.00	-1	8,609	-0.01%
2022/02/21	2	30.80	0	0.00	31.35	2	8,707	0.02%
2022/02/18	3	30.80	1	31.10	31.10	2	8,723	0.02%
2022/02/17	2	31.20	0	0.00	31.25	2	8,766	0.02%
2022/02/15	2	31.20	2	31.50	31.15	0	8,927	0.00%
2022/02/14	3	31.12	0	0.00	31.00	3	8,987	0.03%
2022/02/09	0	0.00	2	32.60	32.80	-2	9,257	-0.02%
2022/02/08	0	0.00	2	32.40	32.50	-2	9,355	-0.02%
2022/02/07	0	0.00	2	31.30	31.40	-2	9,539	-0.02%
2022/01/24	2	30.40	0	0.00	30.35	2	10,382	0.02%
2022/01/21	2	31.90	0	0.00	31.30	2	10,446	0.02%
2022/01/20	0	0.00	2	32.55	32.25	-2	10,595	-0.02%
2022/01/19	2	32.00	0	0.00	32.00	2	10,649	0.02%
2022/01/17	0	0.00	2	32.50	32.55	-2	10,683	-0.02%
2022/01/14	2	32.10	0	0.00	32.05	2	10,703	0.02%
2022/01/13	2	33.50	0	0.00	32.85	2	10,675	0.02%
2022/01/11	6	34.53	16	34.93	34.35	-10	10,691	-0.09%
2022/01/10	10	34.80	0	0.00	34.20	10	10,627	0.09%
2022/01/07	2	34.65	2	34.85	34.10	0	10,624	0.00%
2022/01/06	14	35.03	30	35.30	34.65	-16	10,730	-0.15%
2022/01/05	0	0.00	12	37.03	36.00	-12	10,825	-0.11%
2022/01/04	34	36.18	44	35.68	36.05	-10	10,811	-0.09%
2021/12/30	3	36.02	1	36.50	36.20	2	10,805	0.02%
2021/12/29	12	35.99	4	36.53	36.35	8	10,774	0.07%
2021/12/28	10	36.09	1	36.15	35.50	9	10,747	0.08%
2021/12/27	10	36.40	0	0.00	36.30	10	10,868	0.09%
2021/12/24	16	36.18	0	0.00	36.00	16	11,243	0.14%
2021/12/23	7	36.73	0	0.00	36.70	7	11,211	0.06%
2021/12/22	0	0.00	1	37.40	37.05	-1	11,192	-0.01%
2021/12/20	17	38.13	27	37.99	37.05	-10	11,091	-0.09%
2021/12/17	19	36.58	2	36.95	36.35	17	10,711	0.16%
2021/12/16	16	37.02	7	37.56	37.45	9	10,512	0.09%
2021/12/15	3	36.30	9	36.67	36.55	-6	10,342	-0.06%
2021/12/14	23	37.98	32	38.15	36.55	-9	10,140	-0.09%
2021/12/13	22	38.17	1	39.20	37.70	21	9,629	0.22%
2021/12/10	13	36.46	21	36.65	37.60	-8	9,073	-0.09%
2021/12/09	6	36.41	6	36.47	35.80	0	8,484	0.00%
2021/12/08	5	34.41	8	35.06	35.45	-3	8,186	-0.04%
2021/12/07	3	34.62	0	0.00	34.35	3	8,052	0.04%
2021/12/06	2	35.08	2	35.10	34.65	0	7,958	0.00%
2021/12/03	7	35.09	4	35.45	34.05	3	7,745	0.04%
2021/12/02	2	33.00	0	0.00	33.30	2	7,387	0.03%
2021/12/01	1	33.00	1	33.60	33.40	0	7,321	0.00%
2021/11/29	1	33.50	1	34.05	34.20	0	7,019	0.00%
2021/11/26	2	35.80	3	36.60	35.55	-1	6,815	-0.01%
2021/11/25	4	36.04	4	36.00	36.30	0	6,566	0.00%
2021/11/24	15	36.87	18	36.08	37.05	-3	6,342	-0.05%
2021/11/23	11	35.77	23	34.91	34.35	-12	5,772	-0.21%
2021/11/22	0	0.00	4	33.56	34.10	-4	5,455	-0.07%
2021/11/19	3	32.62	0	0.00	32.30	3	5,384	0.06%
2021/11/18	1	32.60	1	33.15	33.10	0	5,356	0.00%
2021/11/16	0	0.00	4	33.20	32.65	-4	5,292	-0.08%
2021/11/15	1	31.75	1	32.25	32.95	0	5,266	0.00%
2021/11/11	1	33.00	0	0.00	33.00	1	5,117	0.02%
2021/11/10	5	33.98	0	0.00	33.85	5	5,084	0.10%
2021/11/09	14	34.25	12	34.39	34.50	2	5,036	0.04%
2021/11/08	1	34.20	1	34.70	33.80	0	4,891	0.00%
2021/11/05	1	33.65	0	0.00	33.95	1	4,849	0.02%
2021/11/04	0	0.00	4	32.96	34.30	-4	4,796	-0.08%
2021/11/03	7	32.57	6	32.45	32.40	1	4,609	0.02%
2021/11/02	7	32.99	7	32.44	32.95	0	4,587	0.00%
2021/11/01	16	33.89	14	34.49	32.85	2	4,443	0.05%
2021/10/29	6	31.39	0	0.00	32.10	6	3,932	0.15%
2021/10/28	13	31.49	8	32.31	32.10	5	3,851	0.13%
2021/10/27	0	0.00	8	30.88	31.10	-8	3,697	-0.22%
2021/10/26	3	29.98	0	0.00	30.45	3	3,648	0.08%
2021/10/25	0	0.00	2	30.60	30.20	-2	3,632	-0.06%
2021/10/22	1	29.85	1	30.15	29.95	0	3,664	0.00%
2021/10/21	2	29.90	0	0.00	29.90	2	3,714	0.05%
2021/10/20	0	0.00	2	31.20	30.60	-2	3,817	-0.05%
2021/10/19	1	30.70	2	31.20	30.95	-1	3,815	-0.03%
2021/10/14	3	30.60	0	0.00	30.70	3	3,934	0.08%
2021/10/13	0	0.00	4.3	30.04	30.40	-4.3	4,192	-0.10%
2021/10/12	3	29.60	3	29.68	29.35	0	4,226	0.00%
2021/10/08	2	28.80	0	0.00	28.65	2	4,179	0.05%
2021/10/06	1	28.90	1	28.45	28.40	0	4,236	0.00%
2021/09/30	0	0.00	1	29.50	29.60	-1	3,959	-0.03%
2021/09/29	5	29.42	1	29.45	28.70	4	3,933	0.10%
2021/09/28	1	28.85	1	28.95	28.80	0	3,956	0.00%
2021/09/24	1	28.20	20	28.28	28.10	-19	4,166	-0.46%
2021/09/22	1	28.05	0	0.00	28.60	1	4,864	0.02%
2021/09/16	0	0.00	1	29.30	29.30	-1	4,923	-0.02%
2021/09/13	0	0.00	2	29.85	29.40	-2	5,138	-0.04%
2021/09/10	3	28.78	0	0.00	29.25	3	5,122	0.06%
2021/09/08	0	0.00	1	28.40	28.30	-1	5,272	-0.02%
2021/09/06	3	29.67	0	0.00	29.25	3	5,828	0.05%
2021/09/03	0	0.00	1	30.50	30.50	-1	5,873	-0.02%
2021/09/02	1	30.55	5	29.79	29.75	-4	5,986	-0.07%
2021/08/31	1	29.95	1	30.30	30.45	0	6,009	0.00%
2021/08/30	2	30.60	2	31.13	30.25	0	5,997	0.00%
2021/08/27	4	29.94	4	30.35	29.20	0	5,910	0.00%
2021/08/26	1	28.80	0	0.00	28.90	1	5,844	0.02%
2021/08/25	0	0.00	1	29.10	28.80	-1	5,885	-0.02%
2021/08/24	1	28.70	0	0.00	28.35	1	5,933	0.02%
2021/08/20	1	28.65	0	0.00	28.50	1	5,996	0.02%
2021/08/18	1	27.90	2	28.40	28.60	-1	5,976	-0.02%
2021/08/17	1	28.80	2	28.60	27.80	-1	6,028	-0.02%
2021/08/13	2	30.00	0	0.00	29.40	2	6,074	0.03%
2021/08/11	0	0.00	1	29.80	30.10	-1	6,278	-0.02%
2021/08/10	2	31.73	0	0.00	31.05	2	6,316	0.03%
2021/08/09	1	32.70	1	32.25	32.20	0	6,342	0.00%
2021/08/06	7	33.18	1	32.90	32.85	6	6,457	0.09%
2021/08/05	3	33.72	0	0.00	33.60	3	6,500	0.05%
2021/08/04	1	34.00	6	33.79	33.90	-5	6,624	-0.08%
2021/08/03	2	32.93	0	0.00	32.95	2	6,602	0.03%
2021/08/02	3	32.55	4	33.05	33.10	-1	6,638	-0.02%
2021/07/30	1	32.70	1	32.95	32.15	0	6,680	0.00%
2021/07/29	2	32.18	2	32.70	32.60	0	6,801	0.00%
2021/07/28	3	32.37	1	32.50	32.20	2	6,828	0.03%
2021/07/27	5	34.00	3	34.90	33.25	2	6,907	0.03%
2021/07/26	3	33.93	5	34.41	34.20	-2	6,964	-0.03%
2021/07/23	1	33.65	1	33.95	33.30	0	6,903	0.00%
2021/07/22	2	33.30	0	0.00	33.55	2	6,941	0.03%
2021/07/21	1	34.65	1	35.00	33.60	0	6,958	0.00%
2021/07/20	4	33.90	1	34.30	34.35	3	6,908	0.04%
2021/07/19	2	34.13	4	34.96	35.05	-2	6,827	-0.03%
2021/07/16	3	34.12	3	34.65	33.35	0	6,559	0.00%
2021/07/15	0	0.00	4	33.68	33.80	-4	6,535	-0.06%
2021/07/14	2	33.10	1	33.15	33.00	1	6,597	0.02%
2021/07/13	2	33.98	0	0.00	33.60	2	6,669	0.03%
2021/07/12	2	33.98	11	34.06	34.65	-9	6,725	-0.13%
2021/07/09	2	33.18	8	33.35	33.00	-6	6,636	-0.09%
2021/07/08	6	32.64	0	0.00	32.40	6	6,993	0.09%
2021/07/07	2	32.50	10	32.35	32.35	-8	7,914	-0.10%
2021/07/06	5	33.02	0	0.00	32.95	5	7,967	0.06%
2021/07/05	3	32.60	4	33.28	33.40	-1	8,107	-0.01%
2021/07/02	2	33.13	0	0.00	32.55	2	8,243	0.02%
2021/07/01	4	33.64	3	33.42	33.40	1	8,362	0.01%
2021/06/30	16	34.43	7	35.15	34.85	9	8,285	0.11%
2021/06/29	2	32.05	14	32.22	32.20	-12	7,741	-0.16%
2021/06/28	2	31.83	0	0.00	31.60	2	7,777	0.03%
2021/06/25	1	32.65	3	32.55	32.00	-2	7,954	-0.03%
2021/06/24	1	31.80	3	32.22	32.00	-2	8,290	-0.02%
2021/06/23	6	31.89	8	32.35	31.50	-2	8,554	-0.02%
2021/06/22	4	31.38	4.9	31.66	30.60	-0.9	8,677	-0.01%
2021/06/21	3	31.60	0	0.00	31.20	3	8,827	0.03%
2021/06/18	2	31.50	2	32.40	32.40	0	9,178	0.00%
2021/06/17	5	32.05	1	32.50	32.40	4	9,929	0.04%
2021/06/16	13.1	33.58	7	33.76	32.60	6.1	10,226	0.06%
2021/06/15	1	31.65	1	32.20	31.55	0	10,086	0.00%
2021/06/11	4	31.66	0	0.00	31.05	4	10,134	0.04%
2021/06/10	6	31.06	9	31.93	32.05	-3	10,378	-0.03%
2021/06/09	2	30.23	2	30.53	30.30	0	10,742	0.00%
2021/06/08	2	30.83	3	31.00	30.10	-1	11,384	-0.01%
2021/06/07	2	30.38	0	0.00	29.85	2	12,174	0.02%
2021/06/04	1	31.00	0	0.00	30.35	1	12,473	0.01%
2021/06/03	1	31.40	0	0.00	31.15	1	12,504	0.01%
2021/06/02	4	32.55	3	31.40	31.25	1	12,527	0.01%
2021/06/01	0	0.00	1	31.55	32.15	-1	12,512	-0.01%
2021/05/28	1	31.05	1	31.25	31.05	0	12,523	0.00%
2021/05/27	1	30.40	1	30.80	30.65	0	12,530	0.00%
2021/05/26	1	30.30	2	30.68	30.55	-1	12,544	-0.01%
2021/05/25	6	31.46	10	30.94	30.50	-4	12,578	-0.03%
2021/05/24	5	30.00	6	30.35	30.15	-1	12,699	-0.01%
2021/05/21	1	29.85	1	30.20	29.60	0	12,697	0.00%
2021/05/20	4	30.24	0	0.00	29.40	4	12,735	0.03%
2021/05/19	1	29.70	3	30.78	31.20	-2	12,724	-0.02%
2021/05/18	1	27.70	7	28.81	29.60	-6	12,658	-0.05%
2021/05/17	3	27.47	0	0.00	26.95	3	12,628	0.02%
2021/05/14	4	29.91	6	30.53	29.90	-2	12,570	-0.02%
2021/05/12	12	29.92	25	29.57	28.80	-13	12,536	-0.10%
2021/05/11	4	33.26	0	0.00	31.85	4	12,411	0.03%
2021/05/10	0	0.00	1	35.30	35.30	-1	12,408	-0.01%
2021/05/07	2	34.38	3	34.87	34.85	-1	12,441	-0.01%
2021/05/06	38	34.37	50	34.86	35.00	-12	12,431	-0.10%
2021/05/05	4	33.16	2	33.65	32.75	2	12,310	0.02%
2021/05/04	2	33.00	9	33.99	33.05	-7	12,308	-0.06%
2021/05/03	13	37.61	13	37.50	35.80	0	12,219	0.00%
2021/04/29	1	37.60	5	36.55	36.65	-4	12,256	-0.03%
2021/04/28	2	38.23	7	38.18	37.50	-5	12,275	-0.04%
2021/04/27	6	38.52	1.3	38.41	38.20	4.7	12,318	0.04%
2021/04/26	15	38.18	14	37.95	38.25	1	12,418	0.01%
2021/04/23	2	37.88	6	38.39	37.90	-4	12,435	-0.03%
2021/04/22	5	38.15	4	38.55	37.20	1	12,431	0.01%
2021/04/21	11	39.36	15	38.88	38.85	-4	12,342	-0.03%
2021/04/20	3	38.02	1	38.80	38.05	2	12,238	0.02%
2021/04/19	1	38.30	10	38.10	37.90	-9	12,197	-0.07%
2021/04/16	4	38.60	1	39.10	38.40	3	12,152	0.02%
2021/04/15	22	38.44	10	38.41	38.10	12	12,144	0.10%
2021/04/14	17	38.92	5	37.28	37.55	12	12,439	0.10%
2021/04/13	39	41.15	31	41.89	39.30	8	12,106	0.07%
2021/04/12	0	0.00	11	39.90	39.35	-11	11,238	-0.10%
2021/04/09	4	39.91	1	40.55	39.30	3	11,208	0.03%
2021/04/08	14	39.79	13	40.23	39.35	1	11,119	0.01%
2021/04/07	11	38.94	13	39.13	39.50	-2	11,097	-0.02%
2021/04/06	4	38.29	2	38.45	38.30	2	11,063	0.02%
2021/04/01	2	38.73	1	38.55	38.25	1	11,063	0.01%
2021/03/31	1	39.45	2	39.50	38.90	-1	11,139	-0.01%
2021/03/30	12	39.87	13	39.77	39.30	-1	11,680	-0.01%
2021/03/29	8	40.02	18	39.46	39.85	-10	11,839	-0.08%
2021/03/26	5	38.19	2.3	38.20	38.20	2.7	11,521	0.02%
2021/03/25	13	40.34	1	40.70	38.85	12	11,271	0.11%
2021/03/24	4	39.41	2	39.70	39.30	2	11,053	0.02%
2021/03/23	10	40.42	0	0.00	39.30	10	10,912	0.09%
2021/03/22	5	41.73	7	42.07	41.00	-2	10,611	-0.02%
2021/03/19	2.3	36.41	3	38.67	39.75	-0.7	9,932	-0.01%
2021/03/18	4	36.81	3	37.37	36.15	1	9,580	0.01%
2021/03/17	2	37.00	0	0.00	36.75	2	9,302	0.02%
2021/03/16	2	37.35	11	36.93	36.60	-9	9,178	-0.10%
2021/03/15	10	37.70	4	37.86	37.60	6	8,893	0.07%
2021/03/12	10	37.22	2	37.25	37.00	8	8,420	0.09%
2021/03/11	3	35.12	1	35.70	35.10	2	7,820	0.03%
2021/03/10	1	32.25	15	32.92	34.95	-14	7,032	-0.20%
2021/03/09	8	31.58	8	31.66	31.80	0	6,769	0.00%
2021/03/08	2	31.15	2	31.45	30.90	0	6,786	0.00%
2021/03/05	4	31.25	2	31.70	30.85	2	6,837	0.03%
2021/03/04	11	31.85	5	31.87	31.40	6	7,299	0.08%
2021/03/03	1	31.70	2	31.90	31.65	-1	7,389	-0.01%
2021/03/02	1	32.25	0	0.00	31.45	1	7,646	0.01%
2021/02/26	1	31.00	2.3	31.63	31.90	-1.3	8,159	-0.02%
2021/02/25	1	31.90	0	0.00	31.60	1	8,510	0.01%
2021/02/24	1	32.60	1	31.70	31.85	0	8,705	0.00%
2021/02/23	2	31.25	3	31.55	31.10	-1	9,095	-0.01%
2021/02/22	2	31.18	2	31.38	31.30	0	9,636	0.00%
2021/02/19	1	31.10	15	30.42	30.65	-14	9,771	-0.14%
2021/02/18	1	29.10	2	29.38	29.75	-1	10,171	-0.01%
2021/02/17	3	28.73	5	29.05	29.15	-2	10,330	-0.02%
2021/02/05	1	28.50	1	28.70	28.15	0	10,595	0.00%
2021/02/04	7	28.29	4	28.63	28.25	3	11,157	0.03%
2021/02/03	19	28.74	12	29.22	28.70	7	11,424	0.06%
2021/02/02	3	27.82	2	28.18	27.75	1	11,465	0.01%
2021/02/01	3	26.60	4	27.06	27.55	-1	11,797	-0.01%
2021/01/29	11	29.28	11	28.45	27.45	0	12,180	0.00%
2021/01/28	1	29.25	0	0.00	29.00	1	12,994	0.01%
2021/01/27	1	30.25	0	0.00	30.10	1	13,435	0.01%
2021/01/26	1	30.90	1	30.60	30.60	0	13,612	0.00%
2021/01/25	2	30.68	3	31.40	30.95	-1	13,931	-0.01%
2021/01/22	2	31.35	3	31.47	31.10	-1	14,268	-0.01%
2021/01/21	3	30.72	0	0.00	30.05	3	14,716	0.02%
2021/01/20	5	31.57	1	32.30	30.80	4	15,790	0.03%
2021/01/19	4	32.19	6	31.98	32.05	-2	16,551	-0.01%
2021/01/18	0.4	30.80	0	0.00	30.80	0.4	16,693	0.00%
2021/01/15	1	31.90	0	0.00	32.00	1	16,881	0.01%
2021/01/14	2	32.53	1	33.10	32.60	1	17,062	0.01%
2021/01/13	2	33.08	1	33.25	32.60	1	17,257	0.01%
2021/01/12	3	33.58	10	33.20	33.05	-7	17,699	-0.04%
2021/01/11	2	34.03	2	34.45	34.10	0	18,358	0.00%
2021/01/08	10	34.40	1	34.15	34.15	9	19,115	0.05%
2021/01/07	14	35.18	31	35.45	34.35	-17	20,158	-0.08%
2021/01/06	1	33.30	0	0.00	33.20	1	20,909	0.00%
2021/01/05	2	34.45	7	34.70	34.05	-5	21,609	-0.02%
2021/01/04	8	35.21	0	0.00	34.55	8	22,512	0.04%
2020/12/31	2	35.20	10	35.60	34.60	-8	23,373	-0.03%
2020/12/30	11	34.47	14	35.08	35.55	-3	24,449	-0.01%
2020/12/29	4	34.29	5	34.59	34.45	-1	25,099	0.00%
2020/12/28	1	34.30	31	33.92	33.55	-30	25,247	-0.12%
2020/12/25	17	34.59	0	0.00	34.05	17	25,367	0.07%
2020/12/24	22	35.41	4	35.88	34.30	18	25,417	0.07%
2020/12/23	12	34.12	19	34.21	34.75	-7	25,128	-0.03%
2020/12/22	1	33.00	0	0.00	31.60	1	25,229	0.00%
2020/12/18	1	33.10	4	33.51	33.00	-3	26,041	-0.01%
2020/12/17	3	33.25	0	0.00	32.95	3	26,688	0.01%
2020/12/16	4	33.96	4	34.11	33.50	0	27,316	0.00%
2020/12/15	14	34.11	4	34.70	33.00	10	28,221	0.04%
2020/12/14	1	33.30	6	33.45	34.00	-5	28,548	-0.02%
2020/12/11	1	33.55	0	0.00	32.65	1	29,519	0.00%
2020/12/10	1	34.50	2	33.30	33.35	-1	30,864	0.00%
2020/12/09	4	34.90	4	35.30	34.60	0	31,102	0.00%
2020/12/08	3	34.80	1	34.95	34.55	2	31,713	0.01%
2020/12/07	2	33.98	5	34.81	35.15	-3	31,864	-0.01%
2020/12/04	1	34.80	2	35.05	34.50	-1	32,016	0.00%
2020/12/03	2	35.05	10	35.37	35.10	-8	32,139	-0.02%
2020/12/02	6	35.82	1	36.00	35.35	5	32,229	0.02%
2020/12/01	2	37.00	3	37.03	37.00	-1	32,388	0.00%
2020/11/30	17	36.88	15	37.36	38.10	2	32,581	0.01%
2020/11/27	9	36.32	4	36.64	36.00	5	32,210	0.02%
2020/11/26	8	36.29	5	36.71	35.90	3	32,229	0.01%
2020/11/25	7	36.11	13	36.33	36.40	-6	32,332	-0.02%
2020/11/24	7	35.37	4	35.48	35.50	3	31,994	0.01%
2020/11/23	2	34.48	15	34.55	34.50	-13	32,096	-0.04%
2020/11/20	16	34.99	10	35.02	34.80	6	32,402	0.02%
2020/11/19	12	34.34	17	34.17	34.00	-5	32,534	-0.02%
2020/11/18	6	32.95	1	33.50	33.00	5	32,354	0.02%
2020/11/17	18	33.08	20	33.61	33.00	-2	33,304	-0.01%
2020/11/16	2.1	32.23	1	32.95	31.70	1.1	32,892	0.00%
2020/11/13	7	31.81	7	32.23	32.65	0	32,813	0.00%
2020/11/12	14	32.36	16	32.36	32.50	-2	33,003	-0.01%
2020/11/11	2	34.98	2	34.73	34.10	0	32,508	0.00%
2020/11/10	2	36.10	2	35.83	35.35	0	32,348	0.00%
2020/11/09	15	36.28	15	36.23	36.00	0	32,317	0.00%
2020/11/06	29	35.95	17	36.08	35.40	12	32,034	0.04%
2020/11/05	14	36.49	9	36.28	36.10	5	31,611	0.02%
2020/11/04	17	35.06	17	35.31	34.30	0	30,894	0.00%
2020/11/03	2	35.53	15	35.58	35.40	-13	30,472	-0.04%
2020/11/02	18	36.44	4	36.53	35.35	14	30,323	0.05%
2020/10/30	12	38.23	12	37.73	37.40	0	30,027	0.00%
2020/10/29	15	38.92	12	39.24	38.10	3	29,711	0.01%
2020/10/28	18	40.50	16	40.84	39.00	2	29,146	0.01%
2020/10/27	12	39.25	27	39.35	39.35	-15	28,072	-0.05%
2020/10/26	14	37.55	12	37.80	37.80	2	27,342	0.01%
2020/10/23	1	37.60	3	37.40	37.25	-2	27,095	-0.01%
2020/10/22	5	37.44	2	37.48	37.00	3	26,977	0.01%
2020/10/21	9	38.83	6	39.01	37.90	3	26,859	0.01%
2020/10/20	20	38.82	8	38.70	38.25	12	26,828	0.04%
2020/10/19	28	38.19	35	37.88	38.10	-7	26,504	-0.03%
2020/10/16	13	39.11	13	39.25	37.80	0	25,895	0.00%
2020/10/15	45	41.34	22	41.69	40.35	23	25,497	0.09%
2020/10/14	20	42.59	17	43.11	41.60	3	24,606	0.01%
2020/10/13	10	41.76	13	42.27	41.25	-3	23,730	-0.01%
2020/10/12	13	42.72	9	42.89	41.95	4	23,050	0.02%
2020/10/08	11.2	42.14	14	42.38	41.50	-2.8	22,120	-0.01%
2020/10/07	17.3	42.42	6	43.52	42.00	11.3	21,241	0.05%
2020/10/06	9	41.79	14	40.94	41.45	-5	20,191	-0.02%
2020/10/05	4	38.99	1	39.80	38.85	3	19,439	0.02%
2020/09/30	1	36.95	8.1	37.29	38.55	-7.1	19,120	-0.04%
2020/09/29	12	36.08	8	37.22	35.05	4	18,942	0.02%
2020/09/28	18	38.71	2	38.35	37.30	16	18,747	0.09%
2020/09/16	9	24.23	5	24.73	24.50	4	18,396	0.02%
2020/09/15	3	24.35	14	24.26	24.30	-11	18,015	-0.06%
2020/09/14	15	23.01	44	23.66	23.05	-29	17,732	-0.16%
2020/09/11	18	24.35	7	24.15	24.20	11	17,271	0.06%
2020/09/10	9	26.16	15	26.32	25.90	-6	16,583	-0.04%
2020/09/09	10	25.62	31	24.81	26.65	-21	15,913	-0.13%
2020/09/08	6	25.80	1	25.55	25.20	5	14,950	0.03%
2020/09/07	37	28.89	4	28.31	27.95	33	14,524	0.23%
2020/09/04	36	26.82	57	27.64	27.90	-21	13,557	-0.15%
2020/09/03	4	25.40	12	25.40	25.40	-8	12,205	-0.07%
2020/09/02	1	21.00	2	22.70	23.10	-1	11,941	-0.01%
2020/09/01	8	21.86	0	0.00	21.00	8	11,347	0.07%
2020/08/31	1	22.05	4	21.71	22.25	-3	11,185	-0.03%
2020/08/28	0	0.00	3	20.20	20.50	-3	11,026	-0.03%
2020/08/26	0	0.00	3	19.22	19.85	-3	10,968	-0.03%
2020/08/25	0	0.00	4	18.55	19.45	-4	10,742	-0.04%
2020/08/24	1	17.00	1	17.40	17.70	0	10,470	0.00%
2020/08/21	4	17.78	2	17.90	17.40	2	10,357	0.02%
2020/08/20	2	15.35	36	15.85	17.40	-34	10,198	-0.33%
2020/08/19	13	16.64	34	17.40	16.50	-21	9,809	-0.21%
2020/08/18	14	18.09	16	18.13	18.30	-2	9,618	-0.02%
2020/08/17	38	17.07	4	17.38	18.30	34	9,145	0.37%
2020/08/14	25	15.73	20	16.53	16.80	5	8,644	0.06%
2020/08/13	6	15.25	14	15.26	15.30	-8	7,957	-0.10%
2020/08/12	48	13.60	39	13.24	13.95	9	7,562	0.12%
2020/08/11	20	12.70	1	12.70	12.70	19	6,481	0.29%
2020/08/10	0	0.00	1	11.55	11.55	-1	6,482	-0.02%
2020/08/07	1	9.84	25	10.04	10.50	-24	6,628	-0.36%
2020/08/06	2	9.64	115	9.69	9.56	-113	6,230	-1.81%	大賣/鉅額交易
2020/08/05	20	9.68	19	9.68	9.68	1	6,204	0.02%
2020/08/04	36	9.54	10	9.21	9.61	26	6,243	0.42%
2020/08/03	2	9.19	3	9.26	9.06	-1	6,128	-0.02%
2020/07/31	2	8.95	3	9.09	9.05	-1	6,076	-0.02%
2020/07/30	7	9.08	3	9.11	9.08	4	6,013	0.07%
2020/07/29	0	0.00	5	8.55	8.76	-5	5,835	-0.09%
2020/07/28	1	8.04	0	0.00	7.97	1	5,765	0.02%
2020/07/27	2	8.44	2	8.57	8.22	0	5,711	0.00%
2020/07/24	0	0.00	33	8.80	8.51	-33	5,646	-0.58%
2020/07/23	2	8.83	1	8.99	8.78	1	5,569	0.02%
2020/07/22	0	0.00	1	9.19	8.94	-1	5,502	-0.02%
2020/07/21	4	8.97	3	9.09	8.90	1	5,397	0.02%
2020/07/16	5	9.74	0	0.00	9.70	5	5,053	0.10%
2020/07/15	2	9.91	2	9.68	9.60	0	4,921	0.00%
2020/07/14	3	9.39	3	9.54	9.50	0	4,719	0.00%
2020/07/13	2	9.27	1	9.04	9.01	1	4,537	0.02%
2020/07/10	6	9.20	3	9.17	9.42	3	4,430	0.07%
2020/07/09	3	9.10	4	9.02	9.27	-1	4,009	-0.02%
2020/07/08	11	8.46	25	8.36	8.43	-14	3,713	-0.38%
2020/07/07	4	7.82	4	7.89	7.71	0	3,394	0.00%
2020/07/06	1	7.80	1	7.91	7.79	0	3,285	0.00%
2020/07/03	3	7.85	1	7.82	7.80	2	3,260	0.06%
2020/07/02	1	7.61	35	7.84	7.97	-34	3,210	-1.06%
2020/07/01	52	7.71	7	7.65	7.65	45	3,115	1.44%
2020/06/30	3	7.31	1	7.34	7.34	2	3,036	0.07%
2020/06/29	1	7.14	3	7.34	7.32	-2	3,030	-0.07%
2020/06/24	1	7.20	0	0.00	7.17	1	3,016	0.03%
2020/06/23	2	7.18	0	0.00	7.20	2	3,066	0.07%
2020/06/22	8	7.31	1	7.30	7.26	7	3,082	0.23%
2020/06/19	2	7.66	9	7.51	7.57	-7	3,043	-0.23%
2020/06/18	1	7.10	0	0.00	7.11	1	2,881	0.03%
2020/06/16	1	7.12	0	0.00	7.11	1	3,011	0.03%
2020/06/15	2	7.05	1	7.17	7.17	1	3,047	0.03%
2020/06/12	2	6.99	2	7.12	7.14	0	3,049	0.00%
2020/06/11	3	7.58	2	7.54	7.31	1	3,024	0.03%
2020/06/09	2	7.57	3	7.62	7.48	-1	3,054	-0.03%
2020/06/08	1	7.70	2	7.77	7.64	-1	3,083	-0.03%
2020/06/04	4	7.56	0	0.00	7.60	4	3,057	0.13%
2020/06/03	15	8.00	1	8.05	7.77	14	3,015	0.46%
2020/06/02	0	0.00	6	7.28	7.61	-6	2,847	-0.21%
2020/05/28	1	6.94	1	7.07	6.91	0	2,755	0.00%
2020/05/26	13	7.03	3	7.15	7.01	10	2,748	0.36%
2020/05/25	2	6.89	0	0.00	6.92	2	2,724	0.07%
2020/05/22	1	7.08	7	7.04	7.01	-6	2,700	-0.22%
2020/05/21	3	7.25	3	7.23	7.24	0	2,690	0.00%
2020/05/20	0	0.00	1	6.95	6.95	-1	2,638	-0.04%
2020/05/19	5	6.90	2	7.02	6.94	3	2,617	0.11%
2020/05/18	6	7.04	3	7.04	6.85	3	2,595	0.12%
2020/05/15	2	7.35	0	0.00	7.30	2	2,525	0.08%
2020/05/14	7	7.38	1	7.94	7.60	6	2,456	0.24%
2020/05/13	1	6.80	2	7.26	7.34	-1	2,183	-0.05%
2020/05/12	9	6.70	0	0.00	6.68	9	2,096	0.43%
2020/05/11	6	6.74	7	6.78	6.77	-1	2,032	-0.05%
2020/05/08	0	0.00	1	6.34	6.34	-1	1,858	-0.05%
2020/05/07	0	0.00	1	5.77	5.77	-1	1,858	-0.05%
2020/05/04	3	5.28	0	0.00	5.27	3	1,858	0.16%
2020/04/30	1	5.45	0	0.00	5.45	1	1,858	0.05%
2020/04/29	0	0.00	1	5.37	5.38	-1	1,869	-0.05%
2020/04/28	1	5.25	1	5.38	5.37	0	1,883	0.00%
2020/04/27	0	0.00	1	5.36	5.34	-1	1,931	-0.05%
2020/04/24	1	5.20	0	0.00	5.21	1	1,932	0.05%
2020/04/23	1	5.28	0	0.00	5.25	1	1,942	0.05%
2020/04/17	1	5.57	3	5.68	5.57	-2	2,009	-0.10%
2020/04/16	1	5.36	11	5.37	5.50	-10	1,982	-0.50%
2020/04/15	10	5.43	3	5.38	5.45	7	1,981	0.35%
2020/04/09	1	5.25	1	5.37	5.25	0	1,998	0.00%
2020/04/08	0	0.00	4	5.21	5.23	-4	1,991	-0.20%
2020/04/07	1	5.07	2	5.09	5.06	-1	1,987	-0.05%
2020/04/06	1	4.99	0	0.00	5.00	1	2,042	0.05%
2020/03/30	1	4.78	1	4.89	4.90	0	2,024	0.00%
2020/03/27	1	5.01	5	5.17	5.01	-4	2,013	-0.20%
2020/03/26	4	4.58	28	4.59	4.85	-24	1,952	-1.23%
2020/03/25	25	4.44	2	4.42	4.41	23	1,943	1.18%
2020/03/24	0	0.00	2	4.16	4.14	-2	1,945	-0.10%
2020/03/23	1	4.02	1	4.00	3.98	0	1,933	0.00%
2020/03/20	1	4.20	0	0.00	4.20	1	1,912	0.05%
2020/03/18	1	4.82	1	4.99	4.81	0	1,783	0.00%
2020/03/13	0	0.00	2	5.12	5.19	-2	1,722	-0.12%
2020/03/10	0	0.00	2	6.19	6.26	-2	1,680	-0.12%
2020/03/03	2	6.92	1	6.93	6.85	1	1,685	0.06%
2020/02/17	0	0.00	1	7.54	7.56	-1	1,621	-0.06%
2020/02/13	3	7.49	0	0.00	7.45	3	1,599	0.19%
2020/02/12	0	0.00	1	7.47	7.42	-1	1,606	-0.06%
2020/02/11	2	7.37	0	0.00	7.40	2	1,607	0.12%
2020/02/10	1	7.47	6	7.38	7.52	-5	1,623	-0.31%
2020/02/06	0	0.00	4	7.18	7.15	-4	1,585	-0.25%
2020/02/05	1	7.04	0	0.00	7.09	1	1,578	0.06%
2020/02/04	0	0.00	1	7.14	7.14	-1	1,569	-0.06%
2020/01/31	1	7.27	0	0.00	7.33	1	1,575	0.06%
2020/01/17	1	8.20	0	0.00	8.20	1	1,526	0.07%
2020/01/15	0	0.00	1	8.25	8.21	-1	1,535	-0.07%
2020/01/14	2	8.24	0	0.00	8.20	2	1,536	0.13%
2020/01/13	0	0.00	3	8.37	8.29	-3	1,524	-0.20%
2020/01/10	2	8.04	0	0.00	7.99	2	1,472	0.14%
2020/01/08	2	8.04	0	0.00	7.98	2	1,577	0.13%
2020/01/03	1	8.20	1	8.14	8.10	0	1,586	0.00%
2020/01/02	1	8.18	0	0.00	8.22	1	1,571	0.06%
2019/12/31	3	8.17	0	0.00	8.15	3	1,564	0.19%
2019/12/30	1	8.47	5	8.37	8.22	-4	1,556	-0.26%
2019/12/24	1	8.13	0	0.00	8.10	1	1,520	0.07%
2019/12/23	1	8.21	0	0.00	8.15	1	1,530	0.07%
2019/12/20	0	0.00	1	8.35	8.28	-1	1,536	-0.07%
2019/12/17	1	7.97	0	0.00	7.97	1	1,567	0.06%
2019/12/12	1	8.16	0	0.00	8.10	1	1,586	0.06%
2019/12/11	50	8.20	0	0.00	8.18	50	1,608	3.11%
2019/12/06	1	8.12	0	0.00	8.09	1	1,711	0.06%
2019/12/05	4	8.18	0	0.00	8.16	4	1,731	0.23%
2019/12/02	0	0.00	28	8.21	8.22	-28	1,754	-1.60%
2019/11/29	1	8.65	0	0.00	8.42	1	1,762	0.06%
2019/11/27	1	8.83	0	0.00	8.78	1	1,817	0.06%
2019/11/21	10	8.91	0	0.00	8.88	10	1,971	0.51%
2019/11/18	51	9.15	1	9.07	8.92	50	2,103	2.38%
2019/11/15	0	0.00	1	9.00	8.91	-1	2,145	-0.05%
2019/11/13	10	8.92	0	0.00	8.98	10	2,225	0.45%
2019/11/08	1	9.05	1	9.11	9.11	0	2,737	0.00%
2019/11/06	1	9.24	0	0.00	9.20	1	3,096	0.03%
2019/10/31	10	9.56	0	0.00	9.53	10	3,707	0.27%
2019/10/25	1	9.40	0	0.00	9.32	1	4,973	0.02%
2019/10/23	3	9.47	0	0.00	9.36	3	5,014	0.06%
2019/10/22	0	0.00	3	9.58	9.55	-3	5,003	-0.06%
2019/10/21	1	9.43	2	9.42	9.40	-1	4,991	-0.02%
2019/10/18	1	9.44	1	9.58	9.44	0	4,995	0.00%
2019/10/17	3	9.51	0	0.00	9.44	3	5,029	0.06%
2019/10/16	1	9.67	7	9.63	9.70	-6	5,020	-0.12%
2019/10/08	1	9.23	0	0.00	9.17	1	4,943	0.02%
2019/10/07	1	9.28	0	0.00	9.21	1	4,968	0.02%
2019/10/03	1	9.35	0	0.00	9.36	1	4,977	0.02%
2019/10/02	1	9.42	0	0.00	9.40	1	5,002	0.02%
2019/10/01	2	9.29	2	9.52	9.54	0	5,022	0.00%
2019/09/25	1	9.70	0	0.00	9.65	1	5,100	0.02%
2019/09/24	1	9.83	36	9.80	9.78	-35	5,101	-0.69%
2019/09/23	36	9.80	5	9.90	9.98	31	5,073	0.61%
2019/09/19	1	9.16	1	9.34	9.23	0	5,003	0.00%
2019/09/17	3	9.53	0	0.00	9.47	3	4,952	0.06%
2019/09/12	0	0.00	2	9.71	9.62	-2	5,002	-0.04%
2019/09/11	0	0.00	2	9.53	9.52	-2	4,992	-0.04%
2019/09/10	2	9.37	0	0.00	9.30	2	4,978	0.04%
2019/09/09	3	9.80	0	0.00	9.72	3	4,889	0.06%
2019/09/03	2	10.05	0	0.00	9.96	2	4,886	0.04%
2019/09/02	0	0.00	4	10.02	10.15	-4	4,865	-0.08%
2019/08/30	1	9.74	30	9.73	9.72	-29	4,839	-0.60%
2019/08/28	30	9.94	3	9.84	9.92	27	4,763	0.57%
2019/08/27	3	9.83	0	0.00	9.71	3	4,737	0.06%
2019/08/26	2	10.15	0	0.00	10.00	2	4,682	0.04%
2019/08/23	1	10.50	5	10.40	10.40	-4	4,650	-0.09%
2019/08/22	1	10.90	3	10.57	10.50	-2	4,609	-0.04%
2019/08/21	4	10.98	1	11.05	10.85	3	4,549	0.07%
2019/08/20	0	0.00	2	10.88	10.80	-2	4,522	-0.04%
2019/08/19	3	10.75	28	10.68	10.70	-25	4,486	-0.56%
2019/08/16	4	10.70	0	0.00	10.70	4	4,450	0.09%
2019/08/15	28	10.59	25	10.30	10.80	3	4,413	0.07%
2019/08/14	65	11.71	26	11.50	10.85	39	4,315	0.90%
2019/08/13	3	11.85	2	11.98	11.95	1	4,044	0.02%
2019/08/12	26	12.11	55	11.91	12.15	-29	3,899	-0.74%
2019/08/08	1	11.10	1	11.25	11.05	0	3,598	0.00%
2019/08/07	6	11.01	0	0.00	10.90	6	3,540	0.17%
2019/08/06	3	10.43	9	11.04	11.10	-6	3,439	-0.17%
2019/08/05	17	10.92	0	0.00	10.70	17	3,307	0.51%
2019/08/02	30	11.53	72	11.26	11.30	-42	3,176	-1.32%
2019/08/01	21	11.40	3	11.43	11.60	18	3,000	0.60%
2019/07/31	1	10.75	2	10.98	10.95	-1	2,708	-0.04%
2019/07/30	2	10.50	5	10.86	11.05	-3	2,479	-0.12%
2019/07/29	0	0.00	3	10.03	10.05	-3	1,934	-0.16%
2019/07/26	0	0.00	1	9.15	9.15	-1	1,766	-0.06%
2019/07/25	0	0.00	1	8.96	8.92	-1	1,730	-0.06%
2019/07/19	1	8.83	1	8.95	8.69	0	1,805	0.00%
2019/07/11	0	0.00	50	9.04	9.06	-50	1,888	-2.65%
2019/07/10	1	8.91	1	9.06	9.07	0	1,883	0.00%
2019/07/09	1	8.90	0	0.00	8.88	1	1,905	0.05%
2019/07/04	1	9.18	2	9.06	9.18	-1	2,060	-0.05%
2019/07/03	1	8.85	3	8.92	8.89	-2	2,111	-0.09%
2019/07/02	0	0.00	5	8.73	8.72	-5	2,175	-0.23%
2019/07/01	5	8.67	1	8.72	8.68	4	2,179	0.18%
2019/06/28	1	8.59	0	0.00	8.59	1	2,195	0.05%
2019/06/27	0	0.00	1	8.69	8.69	-1	2,265	-0.04%
2019/06/25	1	8.57	0	0.00	8.46	1	2,359	0.04%
2019/06/24	1	8.63	0	0.00	8.58	1	2,400	0.04%
2019/06/21	1	8.68	0	0.00	8.63	1	2,459	0.04%
2019/06/20	0	0.00	3	8.71	8.79	-3	2,520	-0.12%
2019/06/14	1	8.45	0	0.00	8.52	1	2,807	0.04%
2019/06/13	0	0.00	2	8.49	8.61	-2	2,918	-0.07%
2019/06/04	1	8.07	0	0.00	8.07	1	3,329	0.03%
2019/05/30	0	0.00	1	8.19	8.19	-1	3,604	-0.03%
2019/05/29	0	0.00	1	8.12	8.09	-1	3,618	-0.03%
2019/05/23	0	0.00	1.1	8.06	8.02	-1.1	3,926	-0.03%
2019/05/21	0	0.00	1	8.14	8.05	-1	4,119	-0.02%
2019/05/20	2	8.05	0	0.00	7.97	2	4,309	0.05%
2019/05/17	1	8.22	0	0.00	8.00	1	4,389	0.02%
2019/05/16	1	8.20	0	0.00	8.30	1	4,637	0.02%
2019/05/15	0	0.00	4	8.22	8.30	-4	4,965	-0.08%
2019/05/14	0	0.00	1	7.85	8.10	-1	5,008	-0.02%
2019/05/10	2	8.27	0	0.00	8.17	2	5,095	0.04%
2019/05/08	1	8.62	0	0.00	8.70	1	5,171	0.02%
2019/05/07	0	0.00	2	8.67	8.78	-2	5,250	-0.04%
2019/05/06	1	8.41	0	0.00	8.41	1	5,312	0.02%
2019/05/03	1	8.66	0	0.00	8.72	1	5,391	0.02%
2019/04/30	1	8.54	1	8.67	8.54	0	5,628	0.00%
2019/04/29	1	8.85	0	0.00	8.55	1	5,709	0.02%
2019/04/25	1	8.95	0	0.00	9.00	1	6,396	0.02%
2019/04/24	1	8.96	0	0.00	8.91	1	6,566	0.02%
2019/04/23	1	8.96	0	0.00	8.99	1	6,622	0.02%
2019/04/22	1	9.05	1	9.18	9.05	0	6,689	0.00%
2019/04/19	0	0.00	1	9.08	9.09	-1	6,675	-0.01%
2019/04/18	1	8.88	0	0.00	8.84	1	6,690	0.01%
2019/04/17	1	8.85	3	9.05	9.04	-2	6,704	-0.03%
2019/04/16	2	8.95	1	9.10	8.92	1	6,680	0.01%
2019/04/15	0	0.00	1	8.99	9.01	-1	6,733	-0.01%
2019/04/12	1	8.81	0	0.00	8.81	1	6,748	0.01%
2019/04/11	377	9.03	10	9.17	9.02	367	6,786	5.41%	大買/鉅額交易
2019/04/10	0	0.00	1	8.96	9.06	-1	6,824	-0.01%
2019/04/09	2	8.75	2	8.81	8.90	0	7,020	0.00%
2019/04/08	0	0.00	1	8.67	8.71	-1	6,930	-0.01%
2019/04/03	0	0.00	1	8.51	8.53	-1	6,845	-0.01%
2019/04/01	0	0.00	2	8.46	8.51	-2	6,841	-0.03%
2019/03/29	2	8.35	0	0.00	8.30	2	6,790	0.03%
2019/03/28	1	8.38	0	0.00	8.40	1	6,810	0.01%
2019/03/27	1	8.49	0	0.00	8.46	1	6,919	0.01%
2019/03/22	1	8.78	0	0.00	8.72	1	6,928	0.01%
2019/03/21	2	8.93	0	0.00	8.84	2	6,949	0.03%
2019/03/20	1	9.01	0	0.00	9.03	1	6,911	0.01%
2019/03/19	1	8.70	1	8.90	9.05	0	6,907	0.00%
2019/03/15	0	0.00	157	9.10	9.00	-157	6,845	-2.29%	大賣/鉅額交易
2019/03/14	1	9.04	0	0.00	9.01	1	6,805	0.01%
2019/03/12	1	9.12	1	9.23	9.09	0	6,939	0.00%
2019/03/08	1	8.96	30	9.00	9.00	-29	7,016	-0.41%
2019/03/07	1	9.31	1	9.44	9.20	0	7,230	0.00%
2019/03/06	30	9.29	0	0.00	9.22	30	7,342	0.41%
2019/03/05	1	9.04	1	9.31	9.18	0	7,748	0.00%
2019/02/26	2	9.10	0	0.00	9.09	2	8,416	0.02%
2019/02/22	1	9.16	0	0.00	9.04	1	8,446	0.01%
2019/02/21	1	9.22	36	9.23	9.15	-35	8,508	-0.41%
2019/02/20	1	9.35	1	9.45	9.27	0	8,490	0.00%
2019/02/19	2	9.33	186	9.33	9.26	-184	8,531	-2.16%	大賣/鉅額交易
2019/02/18	2	9.11	0	0.00	9.13	2	8,460	0.02%
2019/02/15	4	9.35	40	9.33	9.03	-36	8,634	-0.42%
2019/02/14	0	0.00	4	9.44	9.71	-4	8,469	-0.05%
2019/02/13	0	0.00	15	8.89	8.83	-15	8,226	-0.18%
2019/02/12	6	8.97	1	8.94	8.99	5	8,273	0.06%
2019/02/11	10	8.99	0	0.00	8.80	10	8,327	0.12%
2019/01/30	1	9.02	0	0.00	8.93	1	8,456	0.01%
2019/01/29	0	0.00	20	9.13	9.08	-20	8,738	-0.23%
2019/01/28	30	9.15	11	9.21	9.18	19	8,877	0.21%
2019/01/25	1	9.05	14	9.10	9.06	-13	8,926	-0.15%
2019/01/24	13	9.02	14	9.11	9.00	-1	8,916	-0.01%
2019/01/23	35	8.92	1	9.01	8.91	34	8,901	0.38%
2019/01/22	42	9.09	0	0.00	8.81	42	8,855	0.47%
2019/01/21	1	9.39	0	0.00	9.08	1	8,823	0.01%
2019/01/18	1	9.37	1	9.55	9.30	0	8,889	0.00%
2019/01/17	3	9.43	27	9.49	9.28	-24	8,843	-0.27%
2019/01/16	25	8.99	4	8.90	9.18	21	8,358	0.25%
2019/01/15	1	8.38	1	8.49	8.35	0	8,270	0.00%
2019/01/14	0	0.00	1	8.35	8.41	-1	8,288	-0.01%
2019/01/11	1	8.23	0	0.00	8.22	1	8,319	0.01%
2019/01/09	1	8.27	0	0.00	8.35	1	8,522	0.01%
2019/01/08	1	8.25	0	0.00	8.20	1	8,620	0.01%
2019/01/07	101	8.30	0	0.00	8.23	101	8,731	1.16%	大買/鉅額交易
2018/12/28	0	0.00	2	8.19	8.50	-2	8,936	-0.02%
2018/12/27	0	0.00	2	7.94	7.94	-2	8,897	-0.02%
2018/12/21	0	0.00	1	7.15	7.25	-1	9,231	-0.01%
2018/12/19	1	7.61	0	0.00	7.56	1	9,164	0.01%
2018/12/17	1	8.02	0	0.00	8.04	1	9,248	0.01%
2018/12/14	1	8.41	0	0.00	8.11	1	9,651	0.01%
2018/12/13	1	8.48	0	0.00	8.54	1	9,747	0.01%
2018/12/12	0	0.00	2	8.57	8.50	-2	9,796	-0.02%
2018/12/11	1	8.43	0	0.00	8.45	1	9,821	0.01%
2018/12/10	0	0.00	1	8.55	8.48	-1	9,831	-0.01%
2018/12/07	1	8.30	3	8.34	8.40	-2	9,771	-0.02%
2018/12/06	0	0.00	20	8.38	8.21	-20	9,780	-0.20%
2018/12/05	2	8.82	0	0.00	8.81	2	9,711	0.02%
2018/12/04	21	9.00	2	9.07	9.02	19	9,728	0.20%
2018/11/30	51	9.27	50	9.15	8.71	1	9,629	0.01%
2018/11/29	1	9.17	0	0.00	9.18	1	9,398	0.01%
2018/11/28	1	8.51	23	9.35	9.19	-22	9,225	-0.24%
2018/11/27	1	8.43	1	8.55	8.52	0	9,003	0.00%
2018/11/26	21	8.28	1	8.48	8.40	20	9,102	0.22%
2018/11/23	3	8.10	2	8.22	8.23	1	8,841	0.01%
2018/11/22	1	7.58	7	7.74	7.49	-6	8,542	-0.07%
2018/11/21	1	7.61	2	7.70	7.59	-1	8,496	-0.01%
2018/11/20	2	7.45	0	0.00	7.44	2	8,446	0.02%
2018/11/16	1	7.70	0	0.00	7.70	1	8,461	0.01%
2018/11/15	3	8.12	0	0.00	8.00	3	8,483	0.04%
2018/11/14	0	0.00	1	8.30	8.33	-1	8,627	-0.01%
2018/11/12	0	0.00	1	7.84	7.82	-1	8,434	-0.01%
2018/11/09	1	7.70	0	0.00	7.71	1	8,394	0.01%
2018/11/07	1	7.89	2	7.96	7.97	-1	8,335	-0.01%
2018/11/06	6	7.73	1	8.10	7.68	5	8,321	0.06%
2018/11/05	0	0.00	3	7.29	7.59	-3	8,142	-0.04%
2018/11/02	2	6.86	2	7.02	6.90	0	8,120	0.00%
2018/11/01	0	0.00	3	6.71	6.73	-3	8,154	-0.04%
2018/10/31	0	0.00	2	6.46	6.50	-2	8,247	-0.02%
2018/10/26	2	6.28	0	0.00	6.01	2	8,168	0.02%
2018/10/25	1	6.52	0	0.00	6.32	1	8,033	0.01%
2018/10/24	1	7.11	0	0.00	7.00	1	7,992	0.01%
2018/10/23	1	7.27	2	7.40	7.08	-1	7,964	-0.01%
2018/10/22	1	7.19	2	7.19	7.19	-1	7,965	-0.01%
2018/10/19	0	0.00	10	6.99	6.98	-10	8,130	-0.12%
2018/10/08	0	0.00	20	8.68	8.61	-20	7,647	-0.26%
2018/10/05	1	9.04	0	0.00	8.96	1	7,592	0.01%
2018/10/04	10	9.48	0	0.00	9.42	10	7,428	0.13%
2018/10/02	3	9.69	10	9.67	9.63	-7	7,668	-0.09%
2018/10/01	3	10.02	0	0.00	9.98	3	7,583	0.04%
2018/09/27	0	0.00	20	10.20	10.10	-20	7,770	-0.26%
2018/09/26	1	10.30	0	0.00	10.30	1	7,780	0.01%
2018/09/25	42	10.70	1	10.75	10.25	41	7,810	0.52%
2018/09/20	19	10.60	46	10.55	10.45	-27	7,915	-0.34%
2018/09/19	0	0.00	6	10.21	10.45	-6	7,750	-0.08%
2018/09/18	33	9.60	1	9.60	9.52	32	7,691	0.42%
2018/09/14	0	0.00	1	9.66	9.63	-1	7,797	-0.01%
2018/09/12	0	0.00	14	9.47	9.41	-14	7,750	-0.18%
2018/09/10	0	0.00	26	9.60	9.50	-26	7,787	-0.33%
2018/09/07	1	10.55	0	0.00	10.15	1	7,768	0.01%
2018/09/05	12	11.02	1	11.05	10.75	11	7,678	0.14%
2018/09/04	1	10.75	1	11.00	10.85	0	7,673	0.00%
2018/09/03	24	11.19	2	11.30	10.80	22	7,632	0.29%
2018/08/31	1	11.20	5	10.99	11.15	-4	7,413	-0.05%
2018/08/30	2	10.80	4	10.78	10.75	-2	7,270	-0.03%
2018/08/29	0	0.00	1	10.60	10.50	-1	7,219	-0.01%
2018/08/28	2	10.55	21	10.51	10.40	-19	7,280	-0.26%
2018/08/24	2	10.55	0	0.00	10.35	2	7,297	0.03%
2018/08/23	0	0.00	6	10.57	10.65	-6	7,235	-0.08%
2018/08/22	41	10.40	2	10.35	10.35	39	7,047	0.55%
2018/08/21	1	9.65	41	9.86	9.98	-40	6,876	-0.58%
2018/08/16	1	10.35	2	10.63	10.55	-1	6,500	-0.02%
2018/08/15	2	10.60	0	0.00	10.50	2	6,452	0.03%
2018/08/14	1	10.65	2	10.85	10.85	-1	6,363	-0.02%
2018/08/13	2	11.10	20	10.45	10.55	-18	6,290	-0.29%
2018/08/10	42	11.63	1	11.80	11.40	41	6,115	0.67%
2018/08/09	25	11.70	25	11.35	11.30	0	5,947	0.00%
2018/08/08	3	12.07	0	0.00	11.90	3	5,822	0.05%
2018/08/07	2	12.33	21	12.54	12.45	-19	5,670	-0.34%
2018/08/06	5	13.10	0	0.00	13.00	5	5,516	0.09%
2018/08/03	20	13.10	0	0.00	12.95	20	5,496	0.36%
2018/07/31	20	13.55	1	13.60	13.30	19	5,376	0.35%
2018/07/30	1	13.40	0	0.00	13.20	1	5,285	0.02%
2018/07/27	1	13.55	20	13.51	13.45	-19	5,251	-0.36%
2018/07/26	2	13.58	4	13.74	13.85	-2	5,208	-0.04%
2018/07/19	20	13.10	0	0.00	13.10	20	4,777	0.42%
2018/07/18	0	0.00	20	13.50	13.50	-20	4,764	-0.42%
2018/07/17	1	13.85	20	14.00	13.70	-19	4,826	-0.39%
2018/07/16	0	0.00	1	14.10	14.05	-1	4,788	-0.02%
2018/07/13	1	13.95	0	0.00	13.90	1	4,811	0.02%
2018/07/12	1	14.10	0	0.00	13.75	1	4,794	0.02%
2018/07/11	1	13.90	1	14.30	13.90	0	4,791	0.00%
2018/07/10	1	14.00	1	14.15	13.75	0	4,540	0.00%
2018/07/05	23	14.29	3	14.43	13.85	20	4,638	0.43%
2018/07/03	0	0.00	1	14.55	13.65	-1	4,388	-0.02%
2018/07/02	21	15.19	0	0.00	14.35	21	4,273	0.49%
2018/06/29	2	15.73	0	0.00	15.40	2	4,184	0.05%
2018/06/28	1	15.00	22	15.63	15.70	-21	3,951	-0.53%
2018/06/27	21	14.79	1	14.80	14.30	20	3,711	0.54%
2018/06/20	0	0.00	1	17.20	17.50	-1	3,392	-0.03%
2018/06/19	2	17.23	1	17.35	17.00	1	3,708	0.03%
2018/06/15	5	18.35	0	0.00	17.95	5	3,638	0.14%
2018/06/12	0	0.00	1	19.15	18.85	-1	3,575	-0.03%
2018/06/07	13	19.37	13	19.31	19.25	0	3,597	0.00%
2018/06/06	0	0.00	2	19.25	19.10	-2	3,513	-0.06%
2018/06/05	2	19.03	0	0.00	19.00	2	3,487	0.06%
2018/06/04	1	19.90	0	0.00	19.65	1	3,409	0.03%
2018/06/01	5	20.18	6	20.11	20.10	-1	3,355	-0.03%
2018/05/24	0	0.00	3	20.02	20.20	-3	3,397	-0.09%
2018/05/16	0	0.00	20	19.80	19.40	-20	3,500	-0.57%
2018/05/15	1	19.90	0	0.00	19.90	1	3,479	0.03%
2018/05/14	0	0.00	2	20.30	20.20	-2	3,556	-0.06%
2018/05/11	12	20.06	0	0.00	20.05	12	3,542	0.34%
2018/05/10	10	20.05	2	19.95	19.95	8	3,533	0.23%
2018/05/08	2	20.35	0	0.00	20.20	2	3,489	0.06%
2018/05/07	2	20.50	1	20.30	20.20	1	3,481	0.03%
2018/05/03	3	21.00	2	21.05	20.80	1	3,485	0.03%
2018/05/02	1	20.70	1	20.95	20.65	0	3,451	0.00%
2018/04/30	0	0.00	1	20.50	20.70	-1	3,466	-0.03%
2018/04/27	0	0.00	5	19.65	19.75	-5	3,463	-0.14%
2018/04/26	2	20.25	1	20.30	19.75	1	3,502	0.03%
2018/04/25	1	20.35	0	0.00	20.40	1	3,504	0.03%
2018/04/24	3	20.30	2	20.33	20.30	1	3,482	0.03%
2018/04/23	6	22.00	3	21.20	21.20	3	3,403	0.09%
2018/04/20	11	23.14	0	0.00	23.15	11	3,275	0.34%
2018/04/19	0	0.00	1	23.70	23.25	-1	3,269	-0.03%
2018/04/17	1	23.10	0	0.00	22.85	1	3,197	0.03%
2018/04/16	1	24.35	11	23.99	23.65	-10	3,136	-0.32%
2018/04/13	1	23.90	0	0.00	23.60	1	3,074	0.03%
2018/04/12	1	23.90	2	24.33	24.10	-1	3,074	-0.03%
2018/04/11	0	0.00	1	23.20	23.30	-1	2,884	-0.03%
2018/04/10	0	22.45	0	0.00	22.50	0	2,871	0.00%
2018/03/28	20	22.35	0	0.00	22.25	20	2,846	0.70%
2018/03/26	1	22.60	0	0.00	22.65	1	2,995	0.03%
2018/03/22	5	24.21	31	24.97	23.60	-26	2,905	-0.89%
2018/03/21	2	22.85	0	0.00	23.05	2	2,518	0.08%
2018/03/19	6	23.07	6	23.35	23.20	0	2,474	0.00%
2018/03/13	0	0.00	1	23.15	23.15	-1	2,365	-0.04%
2018/03/06	1	22.70	1	22.85	22.70	0	2,354	0.00%
2018/03/02	0	0.00	3	22.35	22.45	-3	2,365	-0.13%
2018/03/01	0	0.00	1	21.90	22.15	-1	2,350	-0.04%
2018/02/27	3	21.75	0	0.00	21.80	3	2,348	0.13%
2018/02/22	0	0.00	1	21.55	21.50	-1	2,379	-0.04%
2018/02/21	0	0.00	2	21.03	21.05	-2	2,377	-0.08%
2018/02/09	1	18.20	2	19.28	20.10	-1	2,376	-0.04%
2018/02/06	1	19.90	0	0.00	20.00	1	2,395	0.04%
2018/02/05	20	22.00	0	0.00	22.10	20	2,369	0.84%
2018/01/22	10	23.50	0	0.00	23.35	10	2,741	0.36%
2018/01/16	1	22.65	14	22.68	22.85	-13	2,967	-0.44%
2018/01/15	7	23.01	0	0.00	22.65	7	3,097	0.23%
2018/01/12	0	0.00	11	23.01	22.95	-11	3,176	-0.35%
2018/01/10	2	22.83	0	0.00	22.70	2	3,547	0.06%
2018/01/08	8	23.48	1	23.70	23.20	7	4,125	0.17%
2018/01/04	12	23.16	4	23.08	23.20	8	4,099	0.20%
2018/01/02	0	0.00	2	22.40	22.35	-2	4,075	-0.05%