茂迪 (6244)-元大-竹山券商分點個股進出

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
26.25
漲跌
▼0.45
漲幅
-1.69%
成交量
2,525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-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山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
2024/05/02	7	26.46	0	0.00	26.25	7	3,209	0.22%
2024/04/30	4	26.70	0	0.00	26.70	4	3,183	0.13%
2024/04/29	1	26.85	0	0.00	26.75	1	3,171	0.03%
2024/04/26	9	26.73	0	0.00	26.65	9	3,158	0.28%
2024/04/25	2	26.78	0	0.00	26.75	2	3,162	0.06%
2024/04/24	2	27.53	17	27.51	27.35	-15	3,137	-0.48%
2024/04/23	4	26.74	1	26.90	26.90	3	3,087	0.10%
2024/04/22	0	0.00	2	28.10	27.00	-2	3,057	-0.07%
2024/04/19	11	27.94	5	28.74	27.60	6	3,058	0.20%
2024/04/18	1	28.50	8	28.73	28.55	-7	2,712	-0.26%
2024/04/17	1	28.30	1	28.55	28.30	0	2,633	0.00%
2024/04/16	0	0.00	1	27.25	27.90	-1	2,547	-0.04%
2024/04/12	1	28.10	1	28.25	27.95	0	2,517	0.00%
2024/04/10	1	28.20	25	28.10	28.15	-24	2,465	-0.97%
2024/04/08	0	27.15	0	0.00	27.80	0	2,351	0.00%
2024/04/03	2	27.20	0	0.00	27.15	2	2,319	0.09%
2024/04/02	5	27.65	0	0.00	27.55	5	2,311	0.22%
2024/04/01	0	27.75	3	27.75	27.55	-3	2,314	-0.13%
2024/03/29	10	28.65	1	27.70	27.75	9	2,303	0.39%
2024/03/28	4	28.21	19	28.62	28.25	-15	2,231	-0.67%
2024/03/27	4	27.10	0	0.00	27.00	4	2,128	0.19%
2024/03/26	3	27.57	2	27.80	27.50	1	2,131	0.05%
2024/03/25	6	27.78	6	27.93	27.75	0	2,244	0.00%
2024/03/22	30	28.04	6	28.13	28.10	24	2,246	1.07%
2024/03/21	7	27.88	16	27.41	27.90	-9	2,120	-0.42%
2024/03/20	10	25.96	0	0.00	25.95	10	1,951	0.51%
2024/03/19	5	26.20	0	0.00	26.00	5	2,030	0.25%
2024/03/18	6	26.41	0	0.00	26.35	6	2,014	0.30%
2024/03/15	3	25.85	14	26.76	26.85	-11	2,008	-0.55%
2024/03/13	3	26.35	1	26.50	26.20	2	1,943	0.10%
2024/03/12	7	26.72	0	0.00	26.65	7	1,938	0.36%
2024/03/11	3	26.98	10	27.03	26.90	-7	1,928	-0.36%
2024/03/08	9	26.01	2	26.00	25.85	7	1,913	0.37%
2024/03/07	7	26.72	0	0.00	26.65	7	1,901	0.37%
2024/03/06	0	0.00	13	27.32	27.20	-13	1,899	-0.68%
2024/03/05	3	26.93	1	26.90	26.80	2	1,882	0.11%
2024/03/04	10	27.27	0	0.00	27.00	10	1,870	0.53%
2024/03/01	5	27.39	2	27.00	27.35	3	1,861	0.16%
2024/02/29	4	26.29	22	27.08	27.65	-18	1,826	-0.99%
2024/02/27	2	25.95	0	0.00	25.95	2	1,781	0.11%
2024/02/26	0	0.00	4	26.35	26.40	-4	1,781	-0.22%
2024/02/23	2	26.10	0	0.00	25.95	2	1,782	0.11%
2024/02/22	1	26.50	0	0.00	26.20	1	1,777	0.06%
2024/02/20	1	26.30	0	0.00	25.95	1	1,800	0.06%
2024/02/19	1	26.40	0	0.00	26.35	1	1,787	0.06%
2024/02/16	3	25.83	0	0.00	25.85	3	1,792	0.17%
2024/02/15	21	25.31	0	0.00	25.25	21	1,784	1.18%
2024/02/05	21	25.85	0	0.00	25.40	21	1,772	1.18%
2024/02/02	2	26.05	0	0.00	26.00	2	1,768	0.11%
2024/02/01	6	26.05	0	0.00	26.15	6	1,832	0.33%
2024/01/31	0	0.00	1	26.00	26.05	-1	1,884	-0.05%
2024/01/30	1	26.20	1	26.10	26.10	0	1,897	0.00%
2024/01/29	8	26.15	1	26.15	26.20	7	1,920	0.36%
2024/01/26	0	0.00	3	26.45	26.15	-3	1,940	-0.15%
2024/01/25	4	26.35	22	26.43	26.25	-18	1,955	-0.92%
2024/01/23	1	26.50	0	0.00	26.55	1	2,037	0.05%
2024/01/22	5	26.15	9	26.04	26.35	-4	2,140	-0.19%
2024/01/19	4	25.95	0	0.00	25.90	4	2,161	0.19%
2024/01/18	31	25.94	0	0.00	25.90	31	2,169	1.43%
2024/01/17	23	26.17	0	0.00	26.00	23	2,196	1.05%
2024/01/16	4	26.80	0	0.00	26.70	4	2,269	0.18%
2024/01/15	3	27.68	9	27.73	27.60	-6	2,351	-0.26%
2024/01/12	4	26.58	10	26.53	26.45	-6	2,547	-0.24%
2024/01/11	6	26.51	0	0.00	26.45	6	2,644	0.23%
2024/01/10	12	26.66	9	26.55	26.55	3	2,733	0.11%
2024/01/09	13	27.02	48	27.07	26.90	-35	2,789	-1.25%
2024/01/08	12	27.70	0	0.00	27.60	12	2,900	0.41%
2024/01/05	2	27.68	0	0.00	27.65	2	2,915	0.07%
2024/01/04	2	27.88	0	0.00	27.60	2	2,925	0.07%
2024/01/02	1	28.05	0	0.00	28.05	1	2,982	0.03%
2023/12/29	1	28.35	0	0.00	28.05	1	3,043	0.03%
2023/12/26	1	28.05	0	0.00	28.05	1	3,042	0.03%
2023/12/25	15	27.97	3	28.25	27.90	12	3,064	0.39%
2023/12/22	2	28.30	3	28.45	28.30	-1	3,041	-0.03%
2023/12/21	5	28.45	0	0.00	28.45	5	3,022	0.17%
2023/12/20	11	29.36	7	29.11	28.85	4	2,991	0.13%
2023/12/19	6	28.33	1	28.10	28.10	5	2,852	0.18%
2023/12/15	1	28.55	7	28.75	28.70	-6	2,832	-0.21%
2023/12/14	1	29.05	1	28.60	28.15	0	2,791	0.00%
2023/12/13	2	27.80	0	0.00	27.75	2	2,708	0.07%
2023/12/11	4	27.98	0	0.00	27.80	4	2,748	0.15%
2023/12/08	10	28.10	0	0.00	27.95	10	2,753	0.36%
2023/12/06	0	0.00	5	28.80	28.30	-5	2,795	-0.18%
2023/12/05	4	27.63	0	0.00	28.45	4	2,791	0.14%
2023/12/04	4	27.88	10	27.90	27.90	-6	2,763	-0.22%
2023/12/01	3	28.43	1	28.60	28.35	2	2,738	0.07%
2023/11/30	5	28.25	0	0.00	28.15	5	2,726	0.18%
2023/11/24	3	28.75	3	28.95	28.85	0	2,761	0.00%
2023/11/22	1	28.55	0	0.00	28.35	1	2,807	0.04%
2023/11/21	1	28.45	0	0.00	28.60	1	2,803	0.04%
2023/11/20	6	28.65	4	28.70	28.40	2	2,813	0.07%
2023/11/15	2	27.80	0	0.00	28.00	2	2,807	0.07%
2023/11/09	9	27.72	0	0.00	27.60	9	2,840	0.32%
2023/11/08	5	27.95	0	0.00	28.70	5	2,802	0.18%
2023/10/30	1	29.00	13	29.17	28.65	-12	2,760	-0.43%
2023/10/27	5	28.05	1	28.25	27.90	4	2,671	0.15%
2023/10/26	3	28.50	0	0.00	28.15	3	2,673	0.11%
2023/10/24	24	29.31	24	28.97	29.45	0	2,667	0.00%
2023/10/23	0	0.00	35	29.80	29.90	-35	2,589	-1.35%
2023/10/19	10	28.56	8	28.73	28.45	2	2,366	0.08%
2023/10/18	0	0.00	10	29.35	29.30	-10	2,325	-0.43%
2023/10/17	3	28.70	0	0.00	29.05	3	2,255	0.13%
2023/10/16	12	29.32	13	28.95	28.90	-1	2,244	-0.04%
2023/10/13	5	28.05	0	0.00	27.95	5	2,173	0.23%
2023/10/12	1	27.60	1	27.70	27.75	0	2,220	0.00%
2023/10/11	5	27.41	0	0.00	27.35	5	2,235	0.22%
2023/10/06	6	28.72	1	28.65	28.75	5	2,232	0.22%
2023/10/05	0	0.00	11	28.12	28.65	-11	2,271	-0.48%
2023/10/03	0	0.00	1	27.50	27.35	-1	2,269	-0.04%
2023/09/28	3	27.15	1	26.70	27.15	2	2,553	0.08%
2023/09/27	2	26.35	5	26.40	26.50	-3	2,711	-0.11%
2023/09/26	1	26.35	0	0.00	26.30	1	2,768	0.04%
2023/09/21	3	26.25	0	0.00	26.20	3	2,921	0.10%
2023/09/20	23	26.47	17	26.80	26.40	6	3,004	0.20%
2023/09/19	2	27.10	0	0.00	26.85	2	3,043	0.07%
2023/09/18	2	27.45	0	0.00	27.40	2	3,116	0.06%
2023/09/15	8	27.66	0	0.00	27.50	8	3,235	0.25%
2023/09/14	0	0.00	1	27.45	27.45	-1	3,647	-0.03%
2023/09/13	1	27.10	1	27.10	27.05	0	3,737	0.00%
2023/09/12	3	27.10	1	27.45	27.10	2	3,889	0.05%
2023/09/11	5	27.55	8	27.50	27.40	-3	3,933	-0.08%
2023/09/08	11	28.01	0	0.00	28.00	11	3,937	0.28%
2023/09/07	1	28.25	1	28.35	28.25	0	4,007	0.00%
2023/09/06	2	28.38	0	0.00	28.25	2	4,122	0.05%
2023/09/04	7	28.52	0	0.00	28.45	7	4,249	0.16%
2023/08/31	0	0.00	1	29.10	29.35	-1	4,552	-0.02%
2023/08/30	2	28.85	0	0.00	28.95	2	4,622	0.04%
2023/08/29	24	28.68	0	0.00	28.60	24	4,686	0.51%
2023/08/28	0	0.00	1	29.20	28.75	-1	4,696	-0.02%
2023/08/24	1	28.30	0	0.00	28.20	1	4,806	0.02%
2023/08/23	3	27.97	0	0.00	28.00	3	4,921	0.06%
2023/08/21	1	28.55	0	0.00	28.60	1	5,026	0.02%
2023/08/18	2	28.25	0	0.00	28.15	2	5,062	0.04%
2023/08/17	3	28.48	2	28.00	28.45	1	5,093	0.02%
2023/08/16	3	27.77	2	28.00	28.00	1	5,153	0.02%
2023/08/15	0	0.00	1	28.50	28.45	-1	5,227	-0.02%
2023/08/14	4	28.18	0	0.00	28.10	4	5,420	0.07%
2023/08/11	6	28.64	30	28.35	28.50	-24	5,458	-0.44%
2023/08/10	6	28.58	0	0.00	28.35	6	5,522	0.11%
2023/08/08	11	29.53	0	0.00	29.05	11	5,679	0.19%
2023/08/07	39	29.46	0	0.00	29.45	39	5,780	0.67%
2023/08/04	5	29.31	0	0.00	29.55	5	5,955	0.08%
2023/08/02	4	29.70	70	29.50	29.45	-66	6,419	-1.03%
2023/08/01	1	30.05	0	0.00	29.95	1	6,528	0.02%
2023/07/31	8	30.28	3	30.10	30.05	5	7,170	0.07%
2023/07/28	0.3	30.60	0	0.00	30.65	0.3	7,389	0.00%
2023/07/26	6	29.78	0	0.00	29.75	6	7,874	0.08%
2023/07/25	17	30.14	9	29.72	30.25	8	7,980	0.10%
2023/07/24	2	29.80	6	29.58	29.90	-4	8,168	-0.05%
2023/07/21	9	30.51	0	0.00	30.30	9	8,300	0.11%
2023/07/20	3	31.25	0	0.00	31.15	3	8,520	0.04%
2023/07/19	12.2	31.38	1	31.90	31.25	11.2	8,722	0.13%
2023/07/18	22	32.13	14	32.69	31.90	8	9,859	0.08%
2023/07/17	12	33.05	0	0.00	33.05	12	11,062	0.11%
2023/07/14	1	32.90	0	0.00	32.55	1	11,866	0.01%
2023/07/13	5	32.67	1	32.85	32.30	4	12,521	0.03%
2023/07/12	26	33.05	1	32.85	32.75	25	12,611	0.20%
2023/07/11	12	33.51	2	33.70	33.45	10	12,674	0.08%
2023/07/10	6	33.98	7	33.90	33.55	-1	12,884	-0.01%
2023/07/07	6	33.60	1	33.65	33.75	5	13,498	0.04%
2023/07/06	2	34.85	0	0.00	34.75	2	13,512	0.01%
2023/07/05	12	34.94	30	34.95	34.50	-18	13,480	-0.13%
2023/07/03	4	34.20	18	34.17	34.20	-14	13,490	-0.10%
2023/06/30	2	34.15	9	34.14	34.10	-7	13,564	-0.05%
2023/06/28	12	33.89	5	33.45	33.35	7	13,837	0.05%
2023/06/27	0	0.00	6	33.56	33.25	-6	13,985	-0.04%
2023/06/26	8	33.43	0	0.00	33.25	8	14,697	0.05%
2023/06/21	28.2	34.26	13	34.26	34.25	15.2	14,890	0.10%
2023/06/20	34	34.54	62	34.32	34.60	-28	15,218	-0.18%
2023/06/19	18	32.79	0	0.00	32.80	18	15,091	0.12%
2023/06/16	2	32.90	0	0.00	33.40	2	15,871	0.01%
2023/06/15	1.2	32.64	1	32.40	32.50	0.2	16,934	0.00%
2023/06/14	10	32.50	0	0.00	32.60	10	17,638	0.06%
2023/06/13	2.1	32.26	0	0.00	32.35	2.1	17,951	0.01%
2023/06/12	23	32.55	0	0.00	32.50	23	18,348	0.13%
2023/06/09	12	33.58	20	33.70	33.60	-8	18,647	-0.04%
2023/06/08	5	33.55	5	33.82	33.75	0	18,627	0.00%
2023/06/07	31	33.41	3	33.65	33.20	28	18,570	0.15%
2023/06/06	4.7	34.33	0	0.00	34.30	4.7	18,397	0.03%
2023/06/05	1	35.45	9	35.09	35.10	-8	18,382	-0.04%
2023/06/02	3	34.58	0	0.00	34.80	3	18,313	0.02%
2023/06/01	3	34.30	0	0.00	34.25	3	18,296	0.02%
2023/05/31	12	34.92	3	34.87	34.75	9	18,245	0.05%
2023/05/30	36.1	35.02	0	35.10	34.65	36.1	18,217	0.20%
2023/05/29	4	35.00	23	35.49	35.40	-19	18,102	-0.10%
2023/05/26	9.2	34.27	0	0.00	34.00	9.2	17,977	0.05%
2023/05/25	2	34.55	0	0.00	34.55	2	17,928	0.01%
2023/05/24	0	0.00	2	35.15	34.90	-2	17,889	-0.01%
2023/05/23	8	34.95	0	0.00	34.90	8	17,855	0.04%
2023/05/22	2	35.10	0	0.00	35.10	2	17,845	0.01%
2023/05/19	2	34.30	8	34.36	34.10	-6	17,826	-0.03%
2023/05/18	14	34.24	6.3	34.83	34.65	7.7	17,750	0.04%
2023/05/17	5	34.96	8	35.08	34.90	-3	17,562	-0.02%
2023/05/16	0	0.00	2	34.98	35.00	-2	17,505	-0.01%
2023/05/15	10	34.87	0	0.00	34.60	10	17,437	0.06%
2023/05/12	5.3	33.89	0	0.00	34.10	5.3	17,348	0.03%
2023/05/11	27	34.26	0	0.00	33.80	27	17,294	0.16%
2023/05/10	3	34.52	1	34.50	34.35	2	17,229	0.01%
2023/05/09	37.3	35.04	29.4	35.68	34.50	7.9	17,048	0.05%
2023/05/08	5	38.20	0	0.00	38.30	5	16,604	0.03%
2023/05/05	78	39.84	62	39.13	38.50	16	16,567	0.10%
2023/05/04	11	39.28	85	39.20	39.70	-74	16,043	-0.46%
2023/05/03	25	38.80	0	0.00	39.70	25	15,936	0.16%
2023/05/02	4	39.04	11	39.46	39.30	-7	15,785	-0.04%
2023/04/28	2	37.95	2	38.30	37.75	0	15,503	0.00%
2023/04/27	55	37.65	2	37.60	37.55	53	15,413	0.34%
2023/04/26	9	38.02	6	37.82	38.75	3	15,186	0.02%
2023/04/25	11	38.53	7	38.12	37.75	4	14,976	0.03%
2023/04/24	2	38.80	5	39.01	39.10	-3	14,726	-0.02%
2023/04/21	48	39.76	129.4	40.24	38.55	-81.4	14,513	-0.56%	大賣/
2023/04/20	51	41.45	55	42.12	40.00	-4	13,345	-0.03%
2023/04/19	38	39.79	36.4	40.55	41.40	1.6	12,094	0.01%
2023/04/18	39.4	38.23	29	38.17	37.65	10.4	11,245	0.09%
2023/04/17	5	36.87	4	36.65	36.65	1	10,662	0.01%
2023/04/14	0	0.00	1	37.40	36.70	-1	10,675	-0.01%
2023/04/13	5	37.31	45	37.10	36.85	-40	10,604	-0.38%
2023/04/12	37	38.00	30	38.02	38.00	7	10,387	0.07%
2023/04/11	3	36.90	5	37.07	36.45	-2	9,806	-0.02%
2023/04/10	0	0.00	10	36.90	36.65	-10	9,750	-0.10%
2023/04/07	0	0.00	2	36.48	36.45	-2	9,726	-0.02%
2023/04/06	4	36.53	0	0.00	36.40	4	9,689	0.04%
2023/03/31	0	0.00	8	36.36	36.65	-8	9,633	-0.08%
2023/03/30	14	36.64	30	36.53	36.30	-16	9,552	-0.17%
2023/03/29	5	36.20	1	36.20	36.20	4	9,305	0.04%
2023/03/28	13	35.83	13.4	35.89	35.75	-0.4	9,264	0.00%
2023/03/27	54.1	37.22	54	37.53	36.45	0.1	9,109	0.00%
2023/03/24	25	35.70	4	35.98	36.15	21	8,632	0.24%
2023/03/23	29	36.49	16	36.84	36.30	13	8,497	0.15%
2023/03/22	10	36.11	8.4	36.25	36.25	1.6	8,257	0.02%
2023/03/21	49	36.24	33	36.13	36.50	16	8,187	0.20%
2023/03/20	38.4	34.79	47	35.04	35.80	-8.6	8,002	-0.11%
2023/03/17	15	32.69	31.1	33.43	33.90	-16.1	7,013	-0.23%
2023/03/16	11.1	31.91	10	30.72	30.85	1.1	6,466	0.02%
2023/03/15	12.1	31.56	28	31.68	31.95	-15.9	6,122	-0.26%
2023/03/14	68	30.26	62.1	30.72	30.00	5.9	5,647	0.10%
2023/03/13	0	0.00	21	29.25	29.20	-21	5,236	-0.40%
2023/03/10	0	0.00	1	29.30	29.15	-1	5,226	-0.02%
2023/03/09	1.1	29.99	10	29.59	29.35	-9	5,209	-0.17%
2023/03/08	0	0.00	13.1	29.78	29.85	-13.1	5,152	-0.25%
2023/03/07	5	29.45	0	0.00	29.30	5	5,071	0.10%
2023/03/06	9	29.20	12	29.29	29.35	-3	5,033	-0.06%
2023/03/03	5	28.60	0	0.00	28.60	5	4,978	0.10%
2023/03/02	0	0.00	3	28.62	28.75	-3	4,967	-0.06%
2023/03/01	0	0.00	2	28.35	28.25	-2	4,957	-0.04%
2023/02/24	0	0.00	2	28.40	28.35	-2	4,975	-0.04%
2023/02/23	2	28.55	0	0.00	28.60	2	4,979	0.04%
2023/02/22	1	28.40	0	28.65	28.40	1	4,968	0.02%
2023/02/20	3	28.90	0	0.00	28.95	3	4,946	0.06%
2023/02/17	6	29.41	1	29.30	29.15	5	4,944	0.10%
2023/02/15	8	28.53	0	0.00	28.45	8	4,888	0.16%
2023/02/13	5	28.30	0	0.00	28.60	5	4,871	0.10%
2023/02/09	8	28.78	1	28.90	28.75	7	4,853	0.14%
2023/02/08	9	29.14	0	29.15	29.00	9	4,838	0.19%
2023/02/06	1.1	29.40	0	29.45	29.50	1	4,755	0.02%
2023/02/03	0	29.85	3.1	30.05	29.95	-3.1	4,725	-0.06%
2023/02/02	1.2	30.12	5.2	29.91	29.45	-4	4,613	-0.09%
2023/02/01	11	29.70	3	29.08	29.20	8	4,482	0.18%
2023/01/31	3	29.05	5	29.05	29.00	-2	4,343	-0.05%
2023/01/30	0	0.00	3	28.75	28.65	-3	4,268	-0.07%
2023/01/17	0	0.00	3	27.97	28.40	-3	4,237	-0.07%
2023/01/13	1	27.50	0	0.00	27.70	1	4,314	0.02%
2023/01/12	3	27.93	0	0.00	27.70	3	4,376	0.07%
2023/01/11	2	28.65	0	0.00	28.25	2	4,366	0.05%
2023/01/10	2	28.30	0	0.00	28.35	2	4,376	0.05%
2023/01/09	8	28.66	15	28.67	28.70	-7	4,382	-0.16%
2023/01/06	0	0.00	0	28.40	28.30	0	4,386	0.00%
2023/01/05	5.2	28.53	3	29.05	28.45	2.2	4,393	0.05%
2023/01/04	3	29.75	10.1	29.66	29.50	-7.1	4,308	-0.16%
2023/01/03	1	28.50	7	28.15	28.50	-6	4,166	-0.14%
2022/12/30	1	28.10	0	0.00	28.50	1	4,112	0.02%
2022/12/29	1	28.30	0	0.00	28.35	1	4,094	0.02%
2022/12/27	8	28.80	13	29.17	28.80	-5	3,958	-0.13%
2022/12/26	9	28.71	10	29.00	28.70	-1	3,876	-0.03%
2022/12/23	6	27.77	6	28.50	28.35	0	3,780	0.00%
2022/12/20	8	27.46	0	27.63	27.25	8	3,726	0.21%
2022/12/19	11	28.61	3.1	28.70	28.00	8	3,681	0.22%
2022/12/16	16	29.77	18.1	30.55	28.95	-2.1	3,607	-0.06%
2022/12/15	10.1	30.13	20	30.39	30.60	-10	3,320	-0.30%
2022/12/14	5	29.85	0.1	30.00	30.05	4.9	3,180	0.15%
2022/12/13	11.1	29.33	6	29.77	29.10	5.1	2,984	0.17%
2022/12/12	31.5	30.79	35	30.58	30.70	-3.5	2,828	-0.12%
2022/12/09	28	29.31	20	29.86	30.00	8	2,264	0.35%
2022/12/08	14	27.23	10.1	27.34	27.30	4	2,063	0.19%
2022/12/06	0.1	26.20	0	0.00	25.60	0.1	1,886	0.01%
2022/12/01	7.7	26.19	0	0.00	26.10	7.7	1,967	0.39%
2022/11/29	5	25.50	0	0.00	25.75	5	2,037	0.25%
2022/11/28	0	0.00	1	24.80	25.20	-1	2,076	-0.05%
2022/11/21	1	26.20	0	0.00	26.10	1	2,479	0.04%
2022/11/17	0	0.00	1	26.05	26.00	-1	2,473	-0.04%
2022/11/16	0	0.00	1	25.95	26.00	-1	2,478	-0.04%
2022/11/14	0	0.00	1	25.25	25.30	-1	2,506	-0.04%
2022/11/11	0	0.00	3	25.20	25.15	-3	2,516	-0.12%
2022/11/10	0	0.00	1	24.90	24.55	-1	2,493	-0.04%
2022/11/08	1	24.85	0	0.00	24.55	1	2,581	0.04%
2022/11/07	3	25.35	1	24.90	24.90	2	2,579	0.08%
2022/11/04	0	0.00	5	24.70	24.60	-5	2,577	-0.19%
2022/10/25	4	24.00	0	0.00	23.60	4	2,781	0.14%
2022/10/21	5	24.10	0	0.00	25.05	5	2,782	0.18%
2022/10/20	1	24.95	0	0.00	24.25	1	2,715	0.04%
2022/10/17	1	23.50	0	0.00	23.50	1	2,621	0.04%
2022/10/13	1	24.85	0	0.00	23.75	1	2,580	0.04%
2022/10/12	2	25.78	0	0.00	25.65	2	2,575	0.08%
2022/10/11	5	26.05	0	0.00	25.95	5	2,581	0.19%
2022/10/05	3	27.00	3	27.12	26.70	0	2,608	0.00%
2022/10/04	1.6	26.64	0	0.00	26.70	1.6	2,615	0.06%
2022/10/03	7	26.64	12	26.76	26.45	-5	2,634	-0.19%
2022/09/30	3	25.35	0	0.00	26.15	3	2,647	0.11%
2022/09/28	10.1	26.15	0	0.00	25.65	10.1	2,703	0.37%
2022/09/27	0.1	26.50	0	0.00	26.90	0.1	2,777	0.01%
2022/09/26	5.1	27.05	0	0.00	26.40	5.1	2,789	0.18%
2022/09/23	11	27.83	30	27.60	27.65	-19	2,790	-0.68%
2022/09/22	0.9	28.10	6	28.18	28.10	-5.1	2,805	-0.18%
2022/09/20	1	28.35	0	0.00	28.20	1	2,887	0.03%
2022/09/19	16	28.72	0	0.00	28.30	16	3,006	0.53%
2022/09/16	10	28.35	2	29.50	29.50	8	2,994	0.27%
2022/09/14	3	28.25	0	0.00	28.20	3	3,122	0.10%
2022/09/13	2	28.10	19	28.18	28.25	-17	3,099	-0.55%
2022/09/12	0	0.00	5	27.85	28.00	-5	3,090	-0.16%
2022/09/08	1	27.00	0	0.00	27.05	1	3,056	0.03%
2022/09/07	10.9	26.84	0	0.00	26.55	10.9	3,023	0.36%
2022/09/06	19	27.31	2	27.10	27.05	17	2,997	0.57%
2022/09/05	21.2	28.09	1	28.10	27.90	20.2	2,965	0.68%
2022/09/02	11	28.76	5	29.10	28.60	6	2,917	0.21%
2022/09/01	7.3	28.85	18.1	29.03	28.85	-10.8	2,875	-0.38%
2022/08/31	17.8	28.46	2	28.65	28.50	15.8	2,800	0.57%
2022/08/30	1	29.10	5	29.25	29.00	-4	2,641	-0.15%
2022/08/29	10	28.45	5	28.95	28.60	5	2,515	0.20%
2022/08/26	3	28.95	7	28.93	29.00	-4	2,509	-0.16%
2022/08/24	5	28.45	0	0.00	28.25	5	2,490	0.20%
2022/08/22	1	29.40	23	29.25	28.60	-22	2,473	-0.89%
2022/08/19	0	0.00	2	28.93	28.95	-2	2,414	-0.08%
2022/08/18	3	28.45	0.2	28.45	28.50	2.8	2,390	0.12%
2022/08/17	0	0.00	7.1	28.60	28.50	-7.1	2,376	-0.30%
2022/08/16	0	0.00	5	28.60	28.45	-5	2,372	-0.21%
2022/08/15	0	0.00	2	28.90	28.80	-2	2,341	-0.09%
2022/08/11	5	28.60	0	0.00	28.50	5	2,291	0.22%
2022/08/10	5	28.40	1	28.85	28.30	4	2,286	0.17%
2022/08/09	10	29.00	4	28.90	28.65	6	2,303	0.26%
2022/08/08	3	28.40	0	0.00	28.80	3	2,247	0.13%
2022/08/03	2	28.00	0	0.00	28.10	2	2,227	0.09%
2022/08/02	2	28.40	1	28.60	28.40	1	2,229	0.04%
2022/08/01	0	0.00	1	29.50	29.40	-1	2,232	-0.04%
2022/07/29	0	0.00	3	28.43	29.80	-3	2,207	-0.14%
2022/07/28	0	0.00	1	27.80	27.80	-1	2,167	-0.05%
2022/07/26	2	28.00	0	0.00	27.45	2	2,148	0.09%
2022/07/22	4	28.04	0	0.00	27.90	4	2,151	0.19%
2022/07/19	0	0.00	2	28.35	28.15	-2	2,266	-0.09%
2022/07/18	5	28.10	4	27.85	27.75	1	2,398	0.04%
2022/07/14	5	28.16	1	28.10	28.10	4	2,469	0.16%
2022/07/13	0	0.00	3	28.70	28.20	-3	2,571	-0.12%
2022/07/12	6	28.53	2	28.40	28.10	4	2,687	0.15%
2022/07/11	6	28.90	19	29.49	29.80	-13	2,723	-0.48%
2022/07/08	13	29.77	1	29.65	29.65	12	2,708	0.44%
2022/07/07	3	30.42	2	30.28	30.45	1	2,694	0.04%
2022/07/06	7	30.65	1	31.15	30.40	6	2,742	0.22%
2022/07/05	8	29.99	15	30.64	31.00	-7	2,850	-0.25%
2022/07/01	6	29.33	1	30.10	28.10	5	2,849	0.18%
2022/06/30	1	30.25	1	30.30	29.90	0	2,888	0.00%
2022/06/29	5	30.88	1	30.90	30.60	4	2,876	0.14%
2022/06/28	2	30.78	1	30.90	30.50	1	2,872	0.03%
2022/06/27	7	31.01	3.1	31.03	30.80	4	2,861	0.14%
2022/06/24	15	29.78	15	29.99	30.85	0	2,746	0.00%
2022/06/23	5	29.35	1	29.65	29.30	4	2,683	0.15%
2022/06/22	8.1	29.86	11	30.30	29.80	-3	2,606	-0.11%
2022/06/20	3	28.10	2	27.55	27.35	1	2,489	0.04%
2022/06/17	3	27.08	0	0.00	29.70	3	2,539	0.12%
2022/06/16	2	27.50	0	0.00	27.20	2	2,633	0.08%
2022/06/15	1	27.75	0	0.00	27.60	1	2,762	0.04%
2022/06/14	1	27.60	1	27.75	27.60	0	3,003	0.00%
2022/06/13	5	28.55	0	0.00	28.20	5	3,299	0.15%
2022/06/08	2	29.45	2	29.68	29.85	0	3,486	0.00%
2022/06/07	1	29.45	0	0.00	29.70	1	3,623	0.03%
2022/06/06	5	30.55	9	30.22	30.05	-4	3,790	-0.11%
2022/05/31	2	29.40	0	0.00	29.50	2	3,946	0.05%
2022/05/24	0	0.00	2	29.45	29.10	-2	4,333	-0.05%
2022/05/23	0	0.00	13	29.13	29.35	-13	4,338	-0.30%
2022/05/19	0	0.00	17	28.00	28.30	-17	4,355	-0.39%
2022/05/18	2	28.40	1	28.65	28.50	1	4,380	0.02%
2022/05/17	2	28.55	0	0.00	28.35	2	4,392	0.05%
2022/05/16	2	27.53	2	27.40	27.35	0	4,369	0.00%
2022/05/13	1	27.45	1	27.80	27.60	0	4,362	0.00%
2022/05/12	3	27.72	3	28.05	27.15	0	4,366	0.00%
2022/05/11	0	0.00	1	28.55	28.90	-1	4,354	-0.02%
2022/05/09	6	29.36	2	28.90	28.80	4	4,350	0.09%
2022/05/06	0	0.00	20	30.25	30.20	-20	4,352	-0.46%
2022/05/05	0	0.00	2	30.90	30.95	-2	4,367	-0.05%
2022/05/03	2	30.35	0	0.00	30.35	2	4,389	0.05%
2022/04/29	18	30.96	1	30.80	30.80	17	4,415	0.39%
2022/04/28	1	30.80	1	30.80	30.80	0	4,431	0.00%
2022/04/27	5	31.19	51	30.87	30.70	-46	4,445	-1.03%
2022/04/26	2	33.35	0	0.00	32.80	2	4,408	0.05%
2022/04/25	10	33.95	0	0.00	33.10	10	4,395	0.23%
2022/04/21	11	33.97	1	34.70	33.70	10	4,262	0.23%
2022/04/20	14	34.42	2	34.65	34.40	12	4,270	0.28%
2022/04/18	0	0.00	6.3	34.66	34.75	-6.3	4,262	-0.15%
2022/04/15	19	33.32	0	0.00	33.40	19	4,202	0.45%
2022/04/14	1	32.65	0	0.00	32.65	1	4,210	0.02%
2022/04/13	1	32.50	1	32.60	32.50	0	4,274	0.00%
2022/04/12	1	32.70	2	32.65	32.50	-1	4,366	-0.02%
2022/04/11	14	34.24	8	34.38	33.60	6	4,343	0.14%
2022/04/08	11	34.25	48	34.34	34.15	-37	4,218	-0.88%
2022/04/07	3	33.88	1	34.20	33.00	2	4,205	0.05%
2022/04/06	0	0.00	14	34.23	34.40	-14	4,239	-0.33%
2022/04/01	3	33.32	13	33.40	33.35	-10	4,235	-0.24%
2022/03/31	1	33.35	1	33.70	33.30	0	4,253	0.00%
2022/03/30	2	33.75	2	33.68	33.20	0	4,312	0.00%
2022/03/29	5	33.40	0	0.00	33.20	5	4,340	0.12%
2022/03/28	1	33.30	1	33.25	33.15	0	4,396	0.00%
2022/03/25	5	33.46	1	33.65	33.20	4	4,460	0.09%
2022/03/24	2	33.95	2	34.50	33.90	0	4,814	0.00%
2022/03/23	5	34.15	44	34.01	33.95	-39	5,000	-0.78%
2022/03/22	1	34.40	1	34.85	34.15	0	5,151	0.00%
2022/03/21	52	35.00	7	34.87	34.50	45	5,298	0.85%
2022/03/18	11	33.80	25	34.29	34.95	-14	5,705	-0.25%
2022/03/17	37	33.97	12	33.97	34.15	25	6,133	0.41%
2022/03/16	6	34.73	2.1	34.78	34.60	4	6,484	0.06%
2022/03/15	7	33.48	4	33.89	32.05	3	6,524	0.05%
2022/03/14	0	0.00	10	33.25	33.10	-10	6,552	-0.15%
2022/03/11	1	33.00	0	0.00	33.50	1	6,626	0.02%
2022/03/09	21	33.30	0.1	33.15	33.30	21	7,023	0.30%
2022/03/08	12	31.15	0	0.00	31.60	12	6,930	0.17%
2022/03/07	0	0.00	2	31.30	31.50	-2	6,970	-0.03%
2022/03/04	3.1	33.09	1	33.65	32.70	2.1	7,165	0.03%
2022/03/03	2	33.75	6.1	33.58	33.45	-4.1	7,322	-0.06%
2022/03/02	1	32.15	1	32.70	32.50	0	7,421	0.00%
2022/03/01	0	0.00	1	31.45	31.80	-1	7,699	-0.01%
2022/02/25	0.1	31.80	9	30.56	30.85	-8.9	8,308	-0.11%
2022/02/24	3	31.23	2	31.43	30.00	1	8,609	0.01%
2022/02/23	0	0.00	3	30.90	30.85	-3	8,632	-0.03%
2022/02/18	1	30.80	0	0.00	31.10	1	8,723	0.01%
2022/02/17	1	31.20	1	31.25	31.25	0	8,766	0.00%
2022/02/16	4	31.53	4	31.45	31.40	0	8,817	0.00%
2022/02/15	2	31.35	0	0.00	31.15	2	8,927	0.02%
2022/02/11	0	0.00	1	32.40	32.30	-1	9,029	-0.01%
2022/02/09	11	32.65	5	32.40	32.80	6	9,257	0.06%
2022/02/08	11	32.00	1	32.10	32.50	10	9,355	0.11%
2022/02/07	8	31.52	0	0.00	31.40	8	9,539	0.08%
2022/01/25	0	0.00	1	30.35	30.00	-1	9,759	-0.01%
2022/01/24	4	30.28	1	30.35	30.35	3	10,382	0.03%
2022/01/21	3	31.67	0	0.00	31.30	3	10,446	0.03%
2022/01/19	3	32.07	0	0.00	32.00	3	10,649	0.03%
2022/01/18	3	32.50	0	0.00	32.35	3	10,669	0.03%
2022/01/17	3	32.25	0	0.00	32.55	3	10,683	0.03%
2022/01/14	5	32.28	3	32.43	32.05	2	10,703	0.02%
2022/01/13	41	32.94	0	0.00	32.85	41	10,675	0.38%
2022/01/12	2	33.70	22	33.70	33.55	-20	10,649	-0.19%
2022/01/11	2	34.10	0	0.00	34.35	2	10,691	0.02%
2022/01/10	8	34.44	6	34.68	34.20	2	10,627	0.02%
2022/01/07	5	33.76	0	0.00	34.10	5	10,624	0.05%
2022/01/06	11	35.27	4	35.13	34.65	7	10,730	0.07%
2022/01/05	14	36.18	3	36.82	36.00	11	10,825	0.10%
2022/01/04	3	35.85	2	35.95	36.05	1	10,811	0.01%
2022/01/03	2	36.05	0	0.00	35.90	2	10,807	0.02%
2021/12/30	0	0.00	0.2	36.45	36.20	-0.2	10,805	0.00%
2021/12/29	5	36.32	4.4	36.27	36.35	0.6	10,774	0.01%
2021/12/28	0	0.00	2	36.33	35.50	-2	10,747	-0.02%
2021/12/27	0	0.00	1.5	36.25	36.30	-1.5	10,868	-0.01%
2021/12/24	5	36.14	0	0.00	36.00	5	11,243	0.04%
2021/12/23	10	36.78	5	36.85	36.70	5	11,211	0.04%
2021/12/22	0	37.20	1.7	37.15	37.05	-1.6	11,192	-0.01%
2021/12/21	6	37.13	5	37.30	37.00	1	11,165	0.01%
2021/12/20	26	37.38	31.1	37.75	37.05	-5.1	11,091	-0.05%
2021/12/17	25	36.68	7	37.17	36.35	18	10,711	0.17%
2021/12/16	8	37.09	23	37.47	37.45	-15	10,512	-0.14%
2021/12/15	15.1	36.66	14	36.66	36.55	1.1	10,342	0.01%
2021/12/14	42	37.64	42	38.10	36.55	0	10,140	0.00%
2021/12/13	63.2	38.35	27	37.92	37.70	36.2	9,629	0.38%
2021/12/10	7	37.20	24.1	36.99	37.60	-17.1	9,073	-0.19%
2021/12/09	27	35.94	8	36.38	35.80	19	8,484	0.22%
2021/12/08	2	34.50	7.1	35.40	35.45	-5.1	8,186	-0.06%
2021/12/07	7	34.88	2	34.63	34.35	5	8,052	0.06%
2021/12/06	3.1	35.16	12.2	34.92	34.65	-9.1	7,958	-0.11%
2021/12/03	16.1	34.55	34	36.00	34.05	-17.9	7,745	-0.23%
2021/12/02	0	0.00	1	33.00	33.30	-1	7,387	-0.01%
2021/12/01	2	33.58	7	33.73	33.40	-5	7,321	-0.07%
2021/11/30	18.1	33.87	5	33.78	33.00	13.1	7,240	0.18%
2021/11/29	12	33.86	47	34.39	34.20	-35	7,019	-0.50%
2021/11/26	27	35.62	8.1	35.33	35.55	19	6,815	0.28%
2021/11/25	29.1	36.27	3.8	36.14	36.30	25.3	6,566	0.38%
2021/11/24	11	35.90	39	36.52	37.05	-28	6,342	-0.44%
2021/11/23	3	35.20	4.3	34.81	34.35	-1.3	5,772	-0.02%
2021/11/22	0	0.00	29	33.77	34.10	-29	5,455	-0.53%
2021/11/19	1	32.95	0	0.00	32.30	1	5,384	0.02%
2021/11/18	3	32.40	0	0.00	33.10	3	5,356	0.06%
2021/11/17	1	33.00	0	0.00	33.00	1	5,295	0.02%
2021/11/16	22.5	32.93	1	32.75	32.65	21.5	5,292	0.41%
2021/11/15	5	33.00	6	32.03	32.95	-1	5,266	-0.02%
2021/11/12	22.1	31.48	2	31.95	31.75	20.1	5,213	0.39%
2021/11/11	2.1	33.56	0	0.00	33.00	2.1	5,117	0.04%
2021/11/10	7	34.04	1	33.95	33.85	6	5,084	0.12%
2021/11/09	2	34.05	6	34.45	34.50	-4	5,036	-0.08%
2021/11/08	2.1	34.10	0	0.00	33.80	2.1	4,891	0.04%
2021/11/05	2	33.90	5	33.95	33.95	-3	4,849	-0.06%
2021/11/04	58	33.02	3.1	33.99	34.30	54.9	4,796	1.14%
2021/11/02	13	32.89	2	33.05	32.95	11	4,587	0.24%
2021/11/01	2.1	33.95	3	34.83	32.85	-1	4,443	-0.02%
2021/10/29	0	31.50	0	0.00	32.10	0	3,932	0.00%
2021/10/28	3	31.67	2	31.72	32.10	1	3,851	0.03%
2021/10/27	1	31.00	2	30.90	31.10	-1	3,697	-0.03%
2021/10/26	13	29.96	0	0.00	30.45	13	3,648	0.36%
2021/10/25	1	30.30	0	0.00	30.20	1	3,632	0.03%
2021/10/22	12	29.86	0	0.00	29.95	12	3,664	0.33%
2021/10/21	1	30.20	0	0.00	29.90	1	3,714	0.03%
2021/10/20	5	31.30	0	0.00	30.60	5	3,817	0.13%
2021/10/19	13	31.35	29	31.03	30.95	-16	3,815	-0.42%
2021/10/18	6	31.08	5	30.50	30.60	1	3,767	0.03%
2021/10/15	1	31.05	3	30.65	30.55	-2	3,838	-0.05%
2021/10/14	3	30.61	5	30.66	30.70	-2	3,934	-0.05%
2021/10/13	5	29.88	6	30.12	30.40	-1	4,192	-0.02%
2021/10/12	21	29.50	18	29.34	29.35	3	4,226	0.07%
2021/10/08	0	0.00	4	29.21	28.65	-4	4,179	-0.10%
2021/10/07	2	28.75	1	28.75	28.55	1	4,166	0.02%
2021/10/04	42	30.88	50	29.13	29.35	-8	4,474	-0.18%
2021/10/01	4	30.73	2.1	31.42	30.45	2	4,314	0.05%
2021/09/30	0	0.00	1.1	29.57	29.60	-1.1	3,959	-0.03%
2021/09/28	1	28.90	0	0.00	28.80	1	3,956	0.03%
2021/09/24	0	0.00	3	28.00	28.10	-3	4,166	-0.07%
2021/09/23	1	28.00	0	0.00	28.15	1	4,789	0.02%
2021/09/14	2	29.23	0	0.00	29.00	2	5,099	0.04%
2021/09/08	4	28.80	0	0.00	28.30	4	5,272	0.08%
2021/09/06	2	29.95	0	0.00	29.25	2	5,828	0.03%
2021/09/01	4	30.40	0	0.00	30.30	4	5,995	0.07%
2021/08/30	1.1	31.18	1.1	31.49	30.25	0	5,997	0.00%
2021/08/24	2	29.00	0	0.00	28.35	2	5,933	0.03%
2021/08/23	0	0.00	2	28.90	29.10	-2	5,969	-0.03%
2021/08/20	0	0.00	0.1	28.50	28.50	-0.1	5,996	0.00%
2021/08/17	3	28.55	0	0.00	27.80	3	6,028	0.05%
2021/08/13	31	30.10	0	0.00	29.40	31	6,074	0.51%
2021/08/11	0	0.00	40	30.09	30.10	-40	6,278	-0.64%
2021/08/05	0	0.00	4	33.90	33.60	-4	6,500	-0.06%
2021/08/04	5.1	34.14	3.1	33.69	33.90	2	6,624	0.03%
2021/08/02	0	0.00	0.9	32.90	33.10	-0.9	6,638	-0.01%
2021/07/30	10	32.60	0	0.00	32.15	10	6,680	0.15%
2021/07/29	30	32.30	0	0.00	32.60	30	6,801	0.44%
2021/07/28	2	32.10	90	32.60	32.20	-88	6,828	-1.29%
2021/07/27	4	34.66	3	34.00	33.25	1	6,907	0.01%
2021/07/23	10	33.35	0	0.00	33.30	10	6,903	0.14%
2021/07/21	2	35.00	10	35.03	33.60	-8	6,958	-0.11%
2021/07/19	9.1	34.19	17.1	35.10	35.05	-8	6,827	-0.12%
2021/07/16	10	34.31	5.4	34.53	33.35	4.6	6,559	0.07%
2021/07/15	5	33.90	1	33.85	33.80	4	6,535	0.06%
2021/07/14	0	0.00	12	33.19	33.00	-12	6,597	-0.18%
2021/07/13	1.1	33.52	10	34.13	33.60	-8.9	6,669	-0.13%
2021/07/12	0	0.00	6	34.30	34.65	-6	6,725	-0.09%
2021/07/08	20	32.40	0	0.00	32.40	20	6,993	0.29%
2021/07/07	2	32.50	0	0.00	32.35	2	7,914	0.03%
2021/07/06	5	32.65	5.1	32.85	32.95	-0.1	7,967	0.00%
2021/07/02	15	33.06	18.1	32.93	32.55	-3.1	8,243	-0.04%
2021/07/01	9	34.00	11	33.31	33.40	-2	8,362	-0.02%
2021/06/30	3	34.30	13	35.03	34.85	-10	8,285	-0.12%
2021/06/28	1	31.60	14	31.68	31.60	-13	7,777	-0.17%
2021/06/25	11	32.28	1	32.50	32.00	10	7,954	0.13%
2021/06/23	4	32.13	3	32.55	31.50	1	8,554	0.01%
2021/06/22	7	31.27	3	31.20	30.60	4	8,677	0.05%
2021/06/21	10	31.48	0	0.00	31.20	10	8,827	0.11%
2021/06/18	10	32.10	0.1	32.15	32.40	9.9	9,178	0.11%
2021/06/17	3	32.70	5	32.30	32.40	-2	9,929	-0.02%
2021/06/16	63	33.23	40	33.05	32.60	23	10,226	0.22%
2021/06/15	38	31.99	4	31.79	31.55	34	10,086	0.34%
2021/06/11	10	31.30	4	31.05	31.05	6	10,134	0.06%
2021/06/10	11.2	32.14	1	31.35	32.05	10.2	10,378	0.10%
2021/06/09	5	30.55	0	0.00	30.30	5	10,742	0.05%
2021/06/07	0	0.00	8	30.00	29.85	-8	12,174	-0.07%
2021/06/04	10	30.85	0	0.00	30.35	10	12,473	0.08%
2021/06/03	20	31.15	0	0.00	31.15	20	12,504	0.16%
2021/06/02	1	31.30	12	31.21	31.25	-11	12,527	-0.09%
2021/06/01	5	31.75	0	0.00	32.15	5	12,512	0.04%
2021/05/28	9	31.20	0	0.00	31.05	9	12,523	0.07%
2021/05/27	2	30.75	0	0.00	30.65	2	12,530	0.02%
2021/05/26	1	30.70	30	30.56	30.55	-29	12,544	-0.23%
2021/05/25	0	0.00	0.1	30.80	30.50	-0.1	12,578	0.00%
2021/05/24	4	30.05	0.1	30.20	30.15	3.9	12,699	0.03%
2021/05/21	34	29.72	0.3	29.95	29.60	33.7	12,697	0.27%
2021/05/20	17	30.70	15.3	30.74	29.40	1.7	12,735	0.01%
2021/05/19	2.9	30.61	1	29.85	31.20	1.9	12,724	0.01%
2021/05/18	1	29.53	0	0.00	29.60	1	12,658	0.01%
2021/05/14	2	30.40	10	30.75	29.90	-8	12,570	-0.06%
2021/05/13	0	0.00	2	29.15	28.65	-2	12,473	-0.02%
2021/05/12	0	0.00	24	28.86	28.80	-24	12,536	-0.19%
2021/05/11	9	32.23	0	0.00	31.85	9	12,411	0.07%
2021/05/10	20	35.36	1	35.20	35.30	19	12,408	0.15%
2021/05/07	3	34.95	11	35.00	34.85	-8	12,441	-0.06%
2021/05/06	1	33.70	10	33.95	35.00	-9	12,431	-0.07%
2021/05/05	6	33.40	0	0.00	32.75	6	12,310	0.05%
2021/05/04	0	0.00	2	33.00	33.05	-2	12,308	-0.02%
2021/05/03	8	37.54	7	37.69	35.80	1	12,219	0.01%
2021/04/28	0	0.00	2	37.80	37.50	-2	12,275	-0.02%
2021/04/27	3	38.53	10	38.60	38.20	-7	12,318	-0.06%
2021/04/26	3	38.10	1	38.30	38.25	2	12,418	0.02%
2021/04/23	2	37.25	0	0.00	37.90	2	12,435	0.02%
2021/04/22	5	38.09	21	37.58	37.20	-16	12,431	-0.13%
2021/04/21	2	38.95	2	39.35	38.85	0	12,342	0.00%
2021/04/20	2	38.18	3	38.58	38.05	-1	12,238	-0.01%
2021/04/19	3	37.98	2	37.80	37.90	1	12,197	0.01%
2021/04/16	4	39.01	18	38.72	38.40	-14	12,152	-0.12%
2021/04/15	4	38.78	6	38.38	38.10	-2	12,144	-0.02%
2021/04/14	39	38.69	13	37.57	37.55	26	12,439	0.21%
2021/04/13	8	40.66	25	42.52	39.30	-17	12,106	-0.14%
2021/04/12	23	39.87	17	39.75	39.35	6	11,238	0.05%
2021/04/09	22	40.50	1	40.10	39.30	21	11,208	0.19%
2021/04/08	10	39.78	19	40.15	39.35	-9	11,119	-0.08%
2021/04/07	25	38.50	3	39.48	39.50	22	11,097	0.20%
2021/04/06	6	38.60	0	0.00	38.30	6	11,063	0.05%
2021/04/01	2	38.25	16.3	38.50	38.25	-14.3	11,063	-0.13%
2021/03/31	2	39.03	29	38.69	38.90	-27	11,139	-0.24%
2021/03/30	11	40.12	2	39.40	39.30	9	11,680	0.08%
2021/03/29	35	39.77	5	39.83	39.85	30	11,839	0.25%
2021/03/26	3	37.90	58	37.56	38.20	-55	11,521	-0.48%
2021/03/25	10	39.82	20	39.89	38.85	-10	11,271	-0.09%
2021/03/24	15	39.44	15	39.72	39.30	0	11,053	0.00%
2021/03/23	8	40.88	36	40.22	39.30	-28	10,912	-0.26%
2021/03/22	37	41.66	24.1	41.53	41.00	12.9	10,611	0.12%
2021/03/19	30	36.02	28	36.79	39.75	2	9,932	0.02%
2021/03/18	23	37.23	32	36.79	36.15	-9	9,580	-0.09%
2021/03/17	15.4	36.91	15	36.68	36.75	0.4	9,302	0.00%
2021/03/16	65	37.21	61	36.72	36.60	4	9,178	0.04%
2021/03/15	24.1	37.68	23	37.66	37.60	1.1	8,893	0.01%
2021/03/12	37	36.57	43.3	36.69	37.00	-6.3	8,420	-0.07%
2021/03/11	78	35.76	67.1	35.12	35.10	10.9	7,820	0.14%
2021/03/10	10	33.40	8	33.71	34.95	2	7,032	0.03%
2021/03/09	20	31.58	0.7	31.65	31.80	19.3	6,769	0.29%
2021/03/08	1	31.85	1	32.05	30.90	0	6,786	0.00%
2021/03/05	3	30.97	6	30.99	30.85	-3	6,837	-0.04%
2021/03/04	0	0.00	2	31.85	31.40	-2	7,299	-0.03%
2021/03/02	0	0.00	1	32.05	31.45	-1	7,646	-0.01%
2021/02/26	2	31.40	1	31.90	31.90	1	8,159	0.01%
2021/02/25	8	32.42	11	32.35	31.60	-3	8,510	-0.04%
2021/02/24	13	32.55	1	32.30	31.85	12	8,705	0.14%
2021/02/23	1	31.20	3	31.37	31.10	-2	9,095	-0.02%
2021/02/22	3	31.17	2	31.35	31.30	1	9,636	0.01%
2021/02/19	34	30.90	3	30.57	30.65	31	9,771	0.32%
2021/02/18	14	29.40	5	29.57	29.75	9	10,171	0.09%
2021/02/17	12	29.02	0	0.00	29.15	12	10,330	0.12%
2021/02/03	2	29.35	0	0.00	28.70	2	11,424	0.02%
2021/02/02	1	27.75	1	27.70	27.75	0	11,465	0.00%
2021/01/29	0	0.00	11	28.08	27.45	-11	12,180	-0.09%
2021/01/27	3	30.65	3	30.15	30.10	0	13,435	0.00%
2021/01/26	4	31.08	10	30.21	30.60	-6	13,612	-0.04%
2021/01/25	1	31.05	0	0.00	30.95	1	13,931	0.01%
2021/01/22	10	31.75	4.6	31.58	31.10	5.4	14,268	0.04%
2021/01/21	11	30.80	8	30.76	30.05	3	14,716	0.02%
2021/01/20	2	31.58	0	0.00	30.80	2	15,790	0.01%
2021/01/19	0	0.00	1	32.15	32.05	-1	16,551	-0.01%
2021/01/18	6	31.48	4	31.00	30.80	2	16,693	0.01%
2021/01/15	13	32.83	0	0.00	32.00	13	16,881	0.08%
2021/01/14	1	32.35	0	0.00	32.60	1	17,062	0.01%
2021/01/13	2	33.00	13	33.40	32.60	-11	17,257	-0.06%
2021/01/11	1	34.50	0	0.00	34.10	1	18,358	0.01%
2021/01/08	12	33.90	0	0.00	34.15	12	19,115	0.06%
2021/01/07	1	35.40	20	35.41	34.35	-19	20,158	-0.09%
2021/01/06	17	33.64	16	32.74	33.20	1	20,909	0.00%
2021/01/05	0	0.00	2	34.18	34.05	-2	21,609	-0.01%
2020/12/31	2	35.28	1	35.20	34.60	1	23,373	0.00%
2020/12/30	0	0.00	9	34.94	35.55	-9	24,449	-0.04%
2020/12/29	0	0.00	22	34.79	34.45	-22	25,099	-0.09%
2020/12/28	22	33.92	10	33.68	33.55	12	25,247	0.05%
2020/12/25	8	34.28	7	34.10	34.05	1	25,367	0.00%
2020/12/24	41	35.51	24	35.84	34.30	17	25,417	0.07%
2020/12/23	1	32.00	7	33.71	34.75	-6	25,128	-0.02%
2020/12/22	4	32.90	4.3	32.97	31.60	-0.3	25,229	0.00%
2020/12/21	5	33.30	7	33.01	32.85	-2	25,615	-0.01%
2020/12/18	6	33.17	1	33.80	33.00	5	26,041	0.02%
2020/12/17	4	32.90	2	32.95	32.95	2	26,688	0.01%
2020/12/10	3	34.60	5	34.50	33.35	-2	30,864	-0.01%
2020/12/09	1	34.75	5	34.75	34.60	-4	31,102	-0.01%
2020/12/07	0	0.00	16	33.92	35.15	-16	31,864	-0.05%
2020/12/04	2	34.95	2	34.78	34.50	0	32,016	0.00%
2020/12/03	2	35.35	3	35.67	35.10	-1	32,139	0.00%
2020/12/02	1	35.60	7	35.60	35.35	-6	32,229	-0.02%
2020/12/01	3	37.00	5	37.20	37.00	-2	32,388	-0.01%
2020/11/30	24	37.25	22	37.11	38.10	2	32,581	0.01%
2020/11/27	13	36.19	10	36.41	36.00	3	32,210	0.01%
2020/11/26	28	36.33	29	36.51	35.90	-1	32,229	0.00%
2020/11/25	12	36.35	9	36.36	36.40	3	32,332	0.01%
2020/11/24	12	35.60	19	35.24	35.50	-7	31,994	-0.02%
2020/11/23	21	34.69	13	34.87	34.50	8	32,096	0.02%
2020/11/20	7	35.04	7	34.96	34.80	0	32,402	0.00%
2020/11/19	4	33.54	11	34.45	34.00	-7	32,534	-0.02%
2020/11/18	1	32.50	0	0.00	33.00	1	32,354	0.00%
2020/11/17	16	32.65	23	32.78	33.00	-7	33,304	-0.02%
2020/11/16	7.7	32.13	18	31.85	31.70	-10.3	32,892	-0.03%
2020/11/13	7	31.87	7	32.01	32.65	0	32,813	0.00%
2020/11/12	32	32.52	43	32.07	32.50	-11	33,003	-0.03%
2020/11/11	12.2	34.44	5	34.38	34.10	7.2	32,508	0.02%
2020/11/10	3	35.45	0	0.00	35.35	3	32,348	0.01%
2020/11/09	1	36.80	6	36.26	36.00	-5	32,317	-0.02%
2020/11/06	13	36.47	2	36.13	35.40	11	32,034	0.03%
2020/11/05	23.6	36.81	53.3	36.57	36.10	-29.7	31,611	-0.09%
2020/11/04	46	34.73	27	34.80	34.30	19	30,894	0.06%
2020/11/03	14	35.70	8	35.48	35.40	6	30,472	0.02%
2020/11/02	19	36.01	17.3	36.06	35.35	1.7	30,323	0.01%
2020/10/30	19	38.43	19	37.78	37.40	0	30,027	0.00%
2020/10/29	22	39.11	16	38.82	38.10	6	29,711	0.02%
2020/10/28	46	40.30	47.2	39.74	39.00	-1.2	29,146	0.00%
2020/10/27	42	39.61	39	39.37	39.35	3	28,072	0.01%
2020/10/26	18.3	37.73	8	37.64	37.80	10.3	27,342	0.04%
2020/10/23	18	37.29	53.7	37.17	37.25	-35.7	27,095	-0.13%
2020/10/22	0	0.00	5	37.66	37.00	-5	26,977	-0.02%
2020/10/21	3	38.25	0	0.00	37.90	3	26,859	0.01%
2020/10/20	23	38.54	9	39.01	38.25	14	26,828	0.05%
2020/10/19	15.3	38.58	12	38.58	38.10	3.3	26,504	0.01%
2020/10/16	28	38.30	28	38.82	37.80	0	25,895	0.00%
2020/10/15	40	41.45	36.3	41.17	40.35	3.7	25,497	0.01%
2020/10/14	62.6	42.96	68	42.83	41.60	-5.4	24,606	-0.02%
2020/10/13	16	41.32	16	41.33	41.25	0	23,730	0.00%
2020/10/12	46	43.00	45	42.88	41.95	1	23,050	0.00%
2020/10/08	59.3	42.77	53	42.22	41.50	6.3	22,120	0.03%
2020/10/07	80	42.50	61	42.92	42.00	19	21,241	0.09%
2020/10/06	20	41.16	22	41.90	41.45	-2	20,191	-0.01%
2020/10/05	20	39.12	0.7	38.85	38.85	19.3	19,439	0.10%
2020/09/30	0	0.00	4.3	38.28	38.55	-4.3	19,120	-0.02%
2020/09/29	3	35.97	12.1	36.39	35.05	-9.1	18,942	-0.05%
2020/09/28	11.7	38.69	7.9	37.73	37.30	3.8	18,747	0.02%
2020/09/16	5	24.30	13	24.66	24.50	-8	18,396	-0.04%
2020/09/15	2	24.45	2	24.03	24.30	0	18,015	0.00%
2020/09/14	28	22.78	2	23.45	23.05	26	17,732	0.15%
2020/09/11	8	23.94	64	24.57	24.20	-56	17,271	-0.32%
2020/09/10	17	25.98	80	25.97	25.90	-63	16,583	-0.38%
2020/09/09	38	26.23	30	25.34	26.65	8	15,913	0.05%
2020/09/08	10	25.44	4	26.08	25.20	6	14,950	0.04%
2020/09/07	33	28.45	10	28.61	27.95	23	14,524	0.16%
2020/09/04	36	27.44	17	27.53	27.90	19	13,557	0.14%
2020/09/03	1	25.40	61	25.24	25.40	-60	12,205	-0.49%
2020/09/02	11	21.19	10	20.70	23.10	1	11,941	0.01%
2020/08/31	0	0.00	51	21.38	22.25	-51	11,185	-0.46%
2020/08/28	0	0.00	18	20.52	20.50	-18	11,026	-0.16%
2020/08/26	23	19.72	0	0.00	19.85	23	10,968	0.21%
2020/08/25	30	18.50	23	18.50	19.45	7	10,742	0.07%
2020/08/24	0	0.00	2	17.70	17.70	-2	10,470	-0.02%
2020/08/21	9	17.50	1	17.30	17.40	8	10,357	0.08%
2020/08/20	0	0.00	16	15.87	17.40	-16	10,198	-0.16%
2020/08/19	0	0.00	11	16.58	16.50	-11	9,809	-0.11%
2020/08/18	14	18.05	5	18.01	18.30	9	9,618	0.09%
2020/08/17	33	17.23	14	18.25	18.30	19	9,145	0.21%
2020/08/14	18	15.45	70	15.66	16.80	-52	8,644	-0.60%
2020/08/13	1	14.55	3	15.30	15.30	-2	7,957	-0.03%
2020/08/12	27	13.25	37	12.99	13.95	-10	7,562	-0.13%
2020/08/11	0	0.00	1	12.70	12.70	-1	6,481	-0.02%
2020/08/07	3	9.93	37	10.33	10.50	-34	6,628	-0.51%
2020/08/06	0	0.00	3	9.70	9.56	-3	6,230	-0.05%
2020/08/05	1	9.66	2	9.69	9.68	-1	6,204	-0.02%
2020/08/04	1	9.17	8	9.50	9.61	-7	6,243	-0.11%
2020/08/03	0	0.00	6	9.24	9.06	-6	6,128	-0.10%
2020/07/31	10	8.91	1	8.89	9.05	9	6,076	0.15%
2020/07/30	2	9.20	32	9.11	9.08	-30	6,013	-0.50%
2020/07/28	6	8.22	0	0.00	7.97	6	5,765	0.10%
2020/07/27	3	8.54	0	0.00	8.22	3	5,711	0.05%
2020/07/23	1	8.79	2	8.80	8.78	-1	5,569	-0.02%
2020/07/22	1	8.90	3	9.20	8.94	-2	5,502	-0.04%
2020/07/21	2	9.01	18	9.10	8.90	-16	5,397	-0.30%
2020/07/20	1	8.92	4	8.94	9.03	-3	5,255	-0.06%
2020/07/17	3	9.21	0	0.00	9.15	3	5,197	0.06%
2020/07/16	0	0.00	1	9.88	9.70	-1	5,053	-0.02%
2020/07/15	24	9.66	27	9.65	9.60	-3	4,921	-0.06%
2020/07/14	2	9.58	108	9.38	9.50	-106	4,719	-2.25%	大賣/鉅額交易
2020/07/13	3	9.15	18	9.12	9.01	-15	4,537	-0.33%
2020/07/10	54	9.30	21	9.68	9.42	33	4,430	0.74%
2020/07/09	117	8.51	4	8.73	9.27	113	4,009	2.82%	大買/鉅額交易
2020/07/08	21	8.35	13	8.18	8.43	8	3,713	0.22%
2020/07/07	2	7.77	1	8.07	7.71	1	3,394	0.03%
2020/07/06	10	7.83	1	7.86	7.79	9	3,285	0.27%
2020/07/03	21	7.84	1	7.90	7.80	20	3,260	0.61%
2020/07/02	12	7.83	2	7.85	7.97	10	3,210	0.31%
2020/07/01	23	7.62	0	0.00	7.65	23	3,115	0.74%
2020/06/30	10	7.42	12	7.32	7.34	-2	3,036	-0.07%
2020/06/29	0	0.00	3	7.26	7.32	-3	3,030	-0.10%
2020/06/24	2	7.15	18	7.16	7.17	-16	3,016	-0.53%
2020/06/23	0	0.00	6	7.21	7.20	-6	3,066	-0.20%
2020/06/22	0	0.00	1	7.41	7.26	-1	3,082	-0.03%
2020/06/19	3	7.60	0	0.00	7.57	3	3,043	0.10%
2020/06/18	0	0.00	3	7.08	7.11	-3	2,881	-0.10%
2020/06/16	1	7.11	10	7.13	7.11	-9	3,011	-0.30%
2020/06/12	4	7.01	5	7.03	7.14	-1	3,049	-0.03%
2020/06/11	6	7.41	0	0.00	7.31	6	3,024	0.20%
2020/06/10	1	7.51	9	7.48	7.48	-8	3,018	-0.27%
2020/06/08	3	7.74	0	0.00	7.64	3	3,083	0.10%
2020/06/05	0	0.00	1	7.63	7.60	-1	3,049	-0.03%
2020/06/04	10	7.54	3	7.43	7.60	7	3,057	0.23%
2020/06/03	3	8.09	18	7.76	7.77	-15	3,015	-0.50%
2020/06/02	1	7.07	0	0.00	7.61	1	2,847	0.04%
2020/05/29	3	6.86	0	0.00	6.86	3	2,758	0.11%
2020/05/27	10	7.08	0	0.00	6.91	10	2,754	0.36%
2020/05/26	1	7.02	1	7.00	7.01	0	2,748	0.00%
2020/05/25	16	6.92	0	0.00	6.92	16	2,724	0.59%
2020/05/22	4	7.03	0	0.00	7.01	4	2,700	0.15%
2020/05/21	10	7.27	0	0.00	7.24	10	2,690	0.37%
2020/05/20	10	6.93	0	0.00	6.95	10	2,638	0.38%
2020/05/19	10	6.91	0	0.00	6.94	10	2,617	0.38%
2020/05/18	0	0.00	1	6.86	6.85	-1	2,595	-0.04%
2020/05/14	12	7.64	1	7.95	7.60	11	2,456	0.45%
2020/05/12	0	0.00	2	6.90	6.68	-2	2,096	-0.10%
2020/05/11	2	6.78	17	6.84	6.77	-15	2,032	-0.74%
2020/05/07	0	0.00	2	5.70	5.77	-2	1,858	-0.11%
2020/05/04	10	5.33	0	0.00	5.27	10	1,858	0.54%
2020/04/21	0	0.00	10	5.31	5.29	-10	1,960	-0.51%
2020/04/09	0	0.00	25	5.26	5.25	-25	1,998	-1.25%
2020/04/07	0	0.00	10	5.06	5.06	-10	1,987	-0.50%
2020/03/30	5	4.91	0	0.00	4.90	5	2,024	0.25%
2020/03/27	15	5.09	0	0.00	5.01	15	2,013	0.75%
2020/03/23	10	3.97	0	0.00	3.98	10	1,933	0.52%
2020/03/17	3	4.75	0	0.00	4.69	3	1,764	0.17%
2020/03/13	15	5.12	0	0.00	5.19	15	1,722	0.87%
2020/03/09	2	6.50	0	0.00	6.45	2	1,648	0.12%
2020/02/26	10	7.18	0	0.00	7.11	10	1,655	0.60%
2020/02/17	3	7.44	10	7.36	7.56	-7	1,621	-0.43%
2020/02/11	8	7.43	0	0.00	7.40	8	1,607	0.50%
2020/02/10	20	7.33	0	0.00	7.52	20	1,623	1.23%
2020/02/04	0	0.00	3	7.13	7.14	-3	1,569	-0.19%
2020/02/03	4	6.92	0	0.00	6.93	4	1,591	0.25%
2020/01/31	0	0.00	0.3	7.34	7.33	-0.3	1,575	-0.02%
2020/01/14	0	0.00	1	8.30	8.20	-1	1,536	-0.07%
2020/01/13	2	8.49	0	0.00	8.29	2	1,524	0.13%
2020/01/10	0	0.00	7	7.99	7.99	-7	1,472	-0.48%
2020/01/09	2	7.94	0	0.00	7.94	2	1,496	0.13%
2020/01/08	0	0.00	2	8.05	7.98	-2	1,577	-0.13%
2019/12/31	1	8.16	0	0.00	8.15	1	1,564	0.06%
2019/12/24	2	8.10	0	0.00	8.10	2	1,520	0.13%
2019/12/23	0	0.00	0.2	8.13	8.15	-0.2	1,530	-0.02%
2019/12/19	0	0.00	1	8.19	8.19	-1	1,526	-0.07%
2019/12/17	0	0.00	0	7.98	7.97	0	1,567	0.00%
2019/12/13	2	7.97	0	0.00	7.97	2	1,595	0.13%
2019/12/10	0	0.00	0.2	8.11	8.16	-0.2	1,627	-0.01%
2019/12/09	4	8.04	0	0.00	8.04	4	1,636	0.24%
2019/12/06	1	8.08	20	8.15	8.09	-19	1,711	-1.11%
2019/12/05	1	8.16	0	0.00	8.16	1	1,731	0.06%
2019/12/02	1	8.13	0	0.00	8.22	1	1,754	0.06%
2019/11/29	2	8.59	2	8.42	8.42	0	1,762	0.00%
2019/11/28	2	8.66	0	0.00	8.66	2	1,767	0.11%
2019/11/26	3	8.81	0	0.00	8.78	3	1,839	0.16%
2019/11/14	0	0.00	1	8.83	8.81	-1	2,185	-0.05%
2019/11/13	1	8.98	0	0.00	8.98	1	2,225	0.04%
2019/11/11	2	8.93	0	0.00	8.88	2	2,600	0.08%
2019/11/07	3	9.01	2	9.16	9.05	1	3,043	0.03%
2019/11/05	0	0.00	1	9.35	9.24	-1	3,213	-0.03%
2019/11/04	0	0.00	6	9.42	9.35	-6	3,357	-0.18%
2019/11/01	0	0.00	11	9.45	9.39	-11	3,505	-0.31%
2019/10/31	0	0.00	1.4	9.49	9.53	-1.4	3,707	-0.04%
2019/10/30	2	9.44	0	0.00	9.38	2	3,981	0.05%
2019/10/25	0	0.00	1	9.32	9.32	-1	4,973	-0.02%
2019/10/24	0	0.00	1	9.37	9.37	-1	5,009	-0.02%
2019/10/22	5	9.62	0	0.00	9.55	5	5,003	0.10%
2019/10/16	0	0.00	2	9.75	9.70	-2	5,020	-0.04%
2019/10/14	2	9.05	1	9.05	9.05	1	4,936	0.02%
2019/10/09	4	9.04	0	0.00	8.99	4	4,939	0.08%
2019/10/08	10	9.22	0	0.00	9.17	10	4,943	0.20%
2019/10/03	0	0.00	2	9.36	9.36	-2	4,977	-0.04%
2019/09/27	26	9.46	1	9.38	9.38	25	5,087	0.49%
2019/09/24	3	9.91	0	0.00	9.78	3	5,101	0.06%
2019/09/20	1	9.42	20	9.36	9.41	-19	5,016	-0.38%
2019/09/19	31	9.18	5	9.21	9.23	26	5,003	0.52%
2019/09/18	10	9.31	0	0.00	9.31	10	4,969	0.20%
2019/09/17	1	9.51	0	0.00	9.47	1	4,952	0.02%
2019/09/16	1	9.69	0	0.00	9.54	1	4,975	0.02%
2019/09/12	15	9.71	0	0.00	9.62	15	5,002	0.30%
2019/09/11	2	9.38	3	9.41	9.52	-1	4,992	-0.02%
2019/09/10	30	9.31	12	9.30	9.30	18	4,978	0.36%
2019/09/06	0	0.00	12	9.89	9.89	-12	4,887	-0.25%
2019/09/04	1	9.90	1	9.91	9.91	0	4,904	0.00%
2019/09/03	20	10.05	5	9.96	9.96	15	4,886	0.31%
2019/08/29	3	9.90	0	0.00	9.88	3	4,791	0.06%
2019/08/27	0	0.00	40	9.93	9.71	-40	4,737	-0.84%
2019/08/26	11	10.02	0.4	10.00	10.00	10.6	4,682	0.23%
2019/08/23	0	0.00	1	10.40	10.40	-1	4,650	-0.02%
2019/08/22	1	10.95	0	0.00	10.50	1	4,609	0.02%
2019/08/21	10	10.85	1	10.90	10.85	9	4,549	0.20%
2019/08/20	11	10.80	0	0.00	10.80	11	4,522	0.24%
2019/08/16	0	0.00	2	10.75	10.70	-2	4,450	-0.04%
2019/08/15	6	10.55	11	10.65	10.80	-5	4,413	-0.11%
2019/08/14	6	11.80	1	10.90	10.85	5	4,315	0.12%
2019/08/13	6	11.74	0	0.00	11.95	6	4,044	0.15%
2019/08/12	1	12.10	5	11.63	12.15	-4	3,899	-0.10%
2019/08/08	0	0.00	40	11.15	11.05	-40	3,598	-1.11%
2019/08/07	5	11.10	116	10.96	10.90	-111	3,540	-3.14%	大賣/鉅額交易
2019/08/06	1	11.10	1	10.95	11.10	0	3,439	0.00%
2019/08/05	27	11.37	2	10.83	10.70	25	3,307	0.76%
2019/08/02	5	11.35	0	0.00	11.30	5	3,176	0.16%
2019/08/01	3	11.40	7	11.44	11.60	-4	3,000	-0.13%
2019/07/31	7	10.86	1	11.00	10.95	6	2,708	0.22%
2019/07/30	2	10.55	21	10.88	11.05	-19	2,479	-0.77%
2019/07/29	5	9.99	20	10.05	10.05	-15	1,934	-0.78%
2019/07/26	2	9.00	0	0.00	9.15	2	1,766	0.11%
2019/07/17	1	9.00	0	0.00	8.92	1	1,774	0.06%
2019/07/16	26	8.98	0	0.00	8.95	26	1,801	1.44%
2019/07/15	12	8.99	0	0.00	8.97	12	1,850	0.65%
2019/07/09	0	0.00	1	8.92	8.88	-1	1,905	-0.05%
2019/07/08	1	9.07	2	8.95	8.87	-1	1,929	-0.05%
2019/07/05	2	9.12	0	0.00	9.08	2	2,001	0.10%
2019/07/03	10	8.90	0	0.00	8.89	10	2,111	0.47%
2019/06/21	10	8.76	8	8.73	8.63	2	2,459	0.08%
2019/06/18	0	0.00	3	8.37	8.45	-3	2,644	-0.11%
2019/06/14	3	8.61	0	0.00	8.52	3	2,807	0.11%
2019/06/13	0	0.00	7	8.44	8.61	-7	2,918	-0.24%
2019/06/05	1	8.11	0	0.00	8.10	1	3,253	0.03%
2019/05/17	4	8.25	0	0.00	8.00	4	4,389	0.09%
2019/05/16	0	0.00	1	8.27	8.30	-1	4,637	-0.02%
2019/05/14	3	7.86	0	0.00	8.10	3	5,008	0.06%
2019/05/10	3	8.24	3	8.24	8.17	0	5,095	0.00%
2019/05/09	1	8.35	0	0.00	8.35	1	5,148	0.02%
2019/05/08	1	8.66	1	8.70	8.70	0	5,171	0.00%
2019/05/07	1	8.79	5	8.82	8.78	-4	5,250	-0.08%
2019/05/06	2	8.38	0	0.00	8.41	2	5,312	0.04%
2019/04/30	3	8.50	0	0.00	8.54	3	5,628	0.05%
2019/04/24	0	0.00	4	8.93	8.91	-4	6,566	-0.06%
2019/04/22	10	9.15	2	9.10	9.05	8	6,689	0.12%
2019/04/19	2	9.07	0	0.00	9.09	2	6,675	0.03%
2019/04/18	0	0.00	2	8.84	8.84	-2	6,690	-0.03%
2019/04/17	0	0.00	12	8.85	9.04	-12	6,704	-0.18%
2019/04/15	4	9.02	0	0.00	9.01	4	6,733	0.06%
2019/04/10	0	0.00	3	8.99	9.06	-3	6,824	-0.04%
2019/04/09	1	8.90	0	0.00	8.90	1	7,020	0.01%
2019/04/02	0	0.00	1	8.47	8.48	-1	6,851	-0.01%
2019/03/21	5	9.10	102	8.73	8.84	-97	6,949	-1.40%	大賣/
2019/03/20	0	0.00	6	9.09	9.03	-6	6,911	-0.09%
2019/03/19	81	9.05	9	8.94	9.05	72	6,907	1.04%
2019/03/15	2	9.16	2	9.10	9.00	0	6,845	0.00%
2019/03/13	2	9.15	0	0.00	9.04	2	6,900	0.03%
2019/03/12	0	0.00	15	9.14	9.09	-15	6,939	-0.22%
2019/03/11	2	9.04	0	0.00	8.97	2	6,949	0.03%
2019/03/08	5	9.03	1	9.10	9.00	4	7,016	0.06%
2019/03/07	4	9.29	15	9.33	9.20	-11	7,230	-0.15%
2019/03/06	2	9.22	3	9.23	9.22	-1	7,342	-0.01%
2019/03/05	5	9.22	4	9.28	9.18	1	7,748	0.01%
2019/03/04	3	9.13	0	0.00	9.08	3	7,809	0.04%
2019/02/27	0	0.00	5	9.10	9.09	-5	8,124	-0.06%
2019/02/26	0	0.00	16	9.27	9.09	-16	8,416	-0.19%
2019/02/25	2	9.05	0	0.00	9.06	2	8,411	0.02%
2019/02/22	16	9.24	2	9.01	9.04	14	8,446	0.17%
2019/02/21	10	9.20	0	0.00	9.15	10	8,508	0.12%
2019/02/20	12	9.29	0	0.00	9.27	12	8,490	0.14%
2019/02/19	12	9.20	0	0.00	9.26	12	8,531	0.14%
2019/02/18	13	9.16	0	0.00	9.13	13	8,460	0.15%
2019/02/15	7	9.31	7	9.28	9.03	0	8,634	0.00%
2019/02/14	2	9.07	1	9.60	9.71	1	8,469	0.01%
2019/01/29	10	9.08	3	9.08	9.08	7	8,738	0.08%
2019/01/28	0	0.00	2	9.15	9.18	-2	8,877	-0.02%
2019/01/25	2	9.06	0	0.00	9.06	2	8,926	0.02%
2019/01/23	8	8.95	2	8.99	8.91	6	8,901	0.07%
2019/01/22	5	8.88	2	8.88	8.81	3	8,855	0.03%
2019/01/21	12	9.41	35	9.12	9.08	-23	8,823	-0.26%
2019/01/18	27	9.46	6	9.42	9.30	21	8,889	0.24%
2019/01/17	8	9.33	14	9.35	9.28	-6	8,843	-0.07%
2019/01/16	2	8.73	4	9.10	9.18	-2	8,358	-0.02%
2019/01/15	6	8.45	1	8.49	8.35	5	8,270	0.06%
2019/01/14	7	8.32	0	0.00	8.41	7	8,288	0.08%
2019/01/10	5	8.31	3	8.29	8.21	2	8,458	0.02%
2019/01/09	7	8.30	5	8.36	8.35	2	8,522	0.02%
2019/01/08	0	0.00	5	8.25	8.20	-5	8,620	-0.06%
2019/01/07	3	8.42	0	0.00	8.23	3	8,731	0.03%
2019/01/04	5	7.98	6.2	8.19	8.22	-1.2	8,790	-0.01%
2019/01/03	2	8.39	1	8.39	8.29	1	8,907	0.01%
2019/01/02	7	8.40	4	8.43	8.31	3	8,970	0.03%
2018/12/28	5	8.09	2	8.50	8.50	3	8,936	0.03%
2018/12/27	0	0.00	8	7.94	7.94	-8	8,897	-0.09%
2018/12/25	0	0.00	23	7.23	7.24	-23	9,020	-0.25%
2018/12/24	0	0.00	1	7.32	7.40	-1	9,147	-0.01%
2018/12/22	0	0.00	10	7.26	7.26	-10	9,197	-0.11%
2018/12/21	35	7.25	1	7.25	7.25	34	9,231	0.37%
2018/12/20	3	7.50	0	0.00	6.99	3	9,214	0.03%
2018/12/19	5	7.53	0	0.00	7.56	5	9,164	0.05%
2018/12/18	0	0.00	23	7.86	7.61	-23	9,251	-0.25%
2018/12/17	0	0.00	20	8.05	8.04	-20	9,248	-0.22%
2018/12/12	1	8.54	0	0.00	8.50	1	9,796	0.01%
2018/12/11	1	8.61	5	8.56	8.45	-4	9,821	-0.04%
2018/12/10	2	8.62	2	8.57	8.48	0	9,831	0.00%
2018/12/07	25	8.39	0	0.00	8.40	25	9,771	0.26%
2018/12/06	5	8.38	27	8.15	8.21	-22	9,780	-0.22%
2018/12/05	5	8.76	10	8.87	8.81	-5	9,711	-0.05%
2018/12/03	5	8.85	5	8.89	8.85	0	9,707	0.00%
2018/11/30	2	9.22	2	9.17	8.71	0	9,629	0.00%
2018/11/29	2	9.30	1	9.19	9.18	1	9,398	0.01%
2018/11/28	3	9.05	9	9.19	9.19	-6	9,225	-0.07%
2018/11/27	5	8.48	5	8.47	8.52	0	9,003	0.00%
2018/11/26	2	8.40	30	8.23	8.40	-28	9,102	-0.31%
2018/11/23	40	8.20	20	8.23	8.23	20	8,841	0.23%
2018/11/20	0	0.00	40	7.42	7.44	-40	8,446	-0.47%
2018/11/19	0	0.00	69	7.78	7.83	-69	8,348	-0.83%
2018/11/16	20	7.72	22	7.70	7.70	-2	8,461	-0.02%
2018/11/15	45	8.21	0	0.00	8.00	45	8,483	0.53%
2018/11/14	3	7.86	65	8.40	8.33	-62	8,627	-0.72%
2018/11/13	0	0.00	14	7.78	7.85	-14	8,483	-0.17%
2018/11/12	5	7.78	0	0.00	7.82	5	8,434	0.06%
2018/11/09	5	7.73	0	7.70	7.71	5	8,394	0.06%
2018/11/08	102	7.99	10	7.84	7.80	92	8,380	1.10%	大買/
2018/11/07	0	0.00	5	8.01	7.97	-5	8,335	-0.06%
2018/11/06	30	7.98	31	7.83	7.68	-1	8,321	-0.01%
2018/11/02	13	7.00	10	6.92	6.90	3	8,120	0.04%
2018/10/31	10	6.46	0	0.00	6.50	10	8,247	0.12%
2018/10/30	1	5.99	0	0.00	6.15	1	8,191	0.01%
2018/10/29	20	6.05	13	5.96	6.05	7	8,202	0.09%
2018/10/26	10	6.44	10	6.07	6.01	0	8,168	0.00%
2018/10/25	2	6.39	10	6.52	6.32	-8	8,033	-0.10%
2018/10/23	0	0.00	19	7.16	7.08	-19	7,964	-0.24%
2018/10/22	0	0.00	150	7.13	7.19	-150	7,965	-1.88%	大賣/鉅額交易
2018/10/19	10	7.06	0	0.00	6.98	10	8,130	0.12%
2018/10/18	5	7.25	5	7.09	7.13	0	8,096	0.00%
2018/10/16	5	7.69	0	0.00	7.47	5	7,951	0.06%
2018/10/12	0	0.00	2	7.32	7.45	-2	7,886	-0.03%
2018/10/09	1	8.30	0	0.00	8.15	1	7,728	0.01%
2018/10/08	0	0.00	1	8.68	8.61	-1	7,647	-0.01%
2018/10/05	16	8.92	0	0.00	8.96	16	7,592	0.21%
2018/10/04	5	9.45	0	0.00	9.42	5	7,428	0.07%
2018/10/03	5	9.60	4	9.52	9.42	1	7,678	0.01%
2018/10/02	1	9.60	0	0.00	9.63	1	7,668	0.01%
2018/10/01	33	10.01	0	0.00	9.98	33	7,583	0.44%
2018/09/28	1	10.20	0	0.00	10.15	1	7,636	0.01%
2018/09/26	2	10.40	0	0.00	10.30	2	7,780	0.03%
2018/09/25	4	10.40	2	10.80	10.25	2	7,810	0.03%
2018/09/20	28	10.63	0	0.00	10.45	28	7,915	0.35%
2018/09/11	1	9.70	0	0.00	9.69	1	7,762	0.01%
2018/09/07	24	10.16	0	0.00	10.15	24	7,768	0.31%
2018/09/06	5	10.70	0	0.00	10.60	5	7,696	0.06%
2018/09/03	0	0.00	1	11.50	10.80	-1	7,632	-0.01%
2018/08/31	190	11.16	0	0.00	11.15	190	7,413	2.56%	大買/鉅額交易
2018/08/30	0	0.00	1	10.70	10.75	-1	7,270	-0.01%
2018/08/29	0	0.00	5	10.55	10.50	-5	7,219	-0.07%
2018/08/28	1	10.40	0	0.00	10.40	1	7,280	0.01%
2018/08/27	0	0.00	5	10.35	10.60	-5	7,308	-0.07%
2018/08/24	12	10.59	0	0.00	10.35	12	7,297	0.16%
2018/08/23	5	10.72	0	0.00	10.65	5	7,235	0.07%
2018/08/22	9	10.33	0	0.00	10.35	9	7,047	0.13%
2018/08/21	2	9.46	2	9.40	9.98	0	6,876	0.00%
2018/08/15	0	0.00	7	10.30	10.50	-7	6,452	-0.11%
2018/08/14	0	0.00	1	10.65	10.85	-1	6,363	-0.02%
2018/08/13	11	10.93	3	10.65	10.55	8	6,290	0.13%
2018/08/10	5	11.80	1	11.80	11.40	4	6,115	0.07%
2018/08/09	4	11.53	4	11.53	11.30	0	5,947	0.00%
2018/08/08	4	11.93	0	0.00	11.90	4	5,822	0.07%
2018/08/07	33	12.25	0	0.00	12.45	33	5,670	0.58%
2018/08/06	5	13.15	0	0.00	13.00	5	5,516	0.09%
2018/07/27	5	13.60	0	0.00	13.45	5	5,251	0.10%
2018/07/26	0	0.00	3	13.62	13.85	-3	5,208	-0.06%
2018/07/25	2	13.45	0	0.00	13.05	2	4,968	0.04%
2018/07/24	0	0.00	2	13.20	13.30	-2	4,934	-0.04%
2018/07/20	0	0.00	2	12.95	12.95	-2	4,848	-0.04%
2018/07/19	1	13.20	2	13.15	13.10	-1	4,777	-0.02%
2018/07/18	0	0.00	1	13.40	13.50	-1	4,764	-0.02%
2018/07/12	1	13.75	0	0.00	13.75	1	4,794	0.02%
2018/07/11	5	13.87	1	14.25	13.90	4	4,791	0.08%
2018/07/05	1	14.55	1	14.30	13.85	0	4,638	0.00%
2018/07/03	11	14.51	0	0.00	13.65	11	4,388	0.25%
2018/07/02	2	14.70	0	0.00	14.35	2	4,273	0.05%
2018/06/29	1	15.50	0	0.00	15.40	1	4,184	0.02%
2018/06/28	70	15.70	4	15.70	15.70	66	3,951	1.67%
2018/06/27	1	14.70	3	14.80	14.30	-2	3,711	-0.05%
2018/06/26	15	15.55	3	14.97	15.05	12	3,602	0.33%
2018/06/25	1	16.55	0	0.00	16.55	1	3,415	0.03%
2018/06/22	0	0.00	1	16.65	16.55	-1	3,381	-0.03%
2018/06/21	4	17.31	0	0.00	17.05	4	3,349	0.12%
2018/06/20	5	17.10	0	0.00	17.50	5	3,392	0.15%
2018/06/19	5	17.42	0	0.00	17.00	5	3,708	0.13%
2018/06/15	2	18.13	0	0.00	17.95	2	3,638	0.05%
2018/06/14	2	18.55	0	0.00	18.50	2	3,572	0.06%
2018/06/11	1	18.80	0	0.00	18.80	1	3,521	0.03%
2018/06/08	5	19.00	0	0.00	19.00	5	3,547	0.14%
2018/06/05	4	19.05	0	0.00	19.00	4	3,487	0.11%
2018/06/01	0	0.00	10	20.15	20.10	-10	3,355	-0.30%
2018/05/31	10	20.00	0	0.00	19.80	10	3,340	0.30%
2018/05/28	10	20.00	0	0.00	19.85	10	3,398	0.29%
2018/05/15	0	0.00	35	20.00	19.90	-35	3,479	-1.01%
2018/05/14	0	0.00	1	20.20	20.20	-1	3,556	-0.03%
2018/05/11	1	20.10	1	20.20	20.05	0	3,542	0.00%
2018/05/10	2	19.95	0	0.00	19.95	2	3,533	0.06%
2018/04/26	36	20.35	0	0.00	19.75	36	3,502	1.03%
2018/04/24	0	0.00	2	20.15	20.30	-2	3,482	-0.06%
2018/04/23	6	22.20	1	21.60	21.20	5	3,403	0.15%
2018/04/17	12	23.22	10	23.80	22.85	2	3,197	0.06%
2018/04/13	6	23.90	0	0.00	23.60	6	3,074	0.20%
2018/04/12	1	24.65	1	24.35	24.10	0	3,074	0.00%
2018/03/28	0	0.00	12	22.50	22.25	-12	2,846	-0.42%
2018/03/27	10	22.40	0	0.00	22.30	10	2,871	0.35%
2018/03/26	20	22.80	0	0.00	22.65	20	2,995	0.67%
2018/03/22	1	25.15	1	23.65	23.60	0	2,905	0.00%
2018/03/21	0	0.00	1	22.95	23.05	-1	2,518	-0.04%
2018/03/20	0	0.00	5	22.90	23.00	-5	2,491	-0.20%
2018/03/19	3	22.95	8	23.10	23.20	-5	2,474	-0.20%
2018/03/15	0	0.00	15	22.92	23.05	-15	2,407	-0.62%
2018/03/14	5	22.95	6	23.20	22.85	-1	2,397	-0.04%
2018/03/13	1	23.00	1	22.85	23.15	0	2,365	0.00%
2018/03/09	0	0.00	15	22.53	22.60	-15	2,325	-0.65%
2018/03/08	10	22.25	0	0.00	22.40	10	2,342	0.43%
2018/03/07	5	22.40	5	22.70	22.25	0	2,345	0.00%
2018/03/06	0	0.00	5	22.65	22.70	-5	2,354	-0.21%
2018/03/05	0	0.00	2	22.65	22.55	-2	2,377	-0.08%
2018/03/01	0	0.00	1	21.95	22.15	-1	2,350	-0.04%
2018/02/22	2	21.20	22	21.55	21.50	-20	2,379	-0.84%
2018/02/21	1	21.05	51	21.05	21.05	-50	2,377	-2.10%
2018/02/08	1	20.15	0	0.00	20.15	1	2,338	0.04%
2018/02/07	2	20.50	0	0.00	20.40	2	2,374	0.08%
2018/01/31	10	22.65	0	0.00	22.65	10	2,479	0.40%
2018/01/26	20	22.60	0	0.00	22.60	20	2,564	0.78%
2018/01/22	0	0.00	50	23.50	23.35	-50	2,741	-1.82%
2018/01/19	0	0.00	10	23.00	23.20	-10	2,768	-0.36%
2018/01/18	0	0.00	14	23.04	22.80	-14	2,844	-0.49%
2018/01/16	3	22.67	0	0.00	22.85	3	2,967	0.10%
2018/01/15	4	22.78	1	22.70	22.65	3	3,097	0.10%
2018/01/11	0	0.00	4	22.60	22.55	-4	3,229	-0.12%
2018/01/08	0	0.00	2	23.70	23.20	-2	4,125	-0.05%
2018/01/05	0	0.00	1	23.10	23.20	-1	4,081	-0.02%
2018/01/04	0	0.00	50	22.70	23.20	-50	4,099	-1.22%
2018/01/03	0	0.00	7	22.53	22.45	-7	4,066	-0.17%
2018/01/02	1	22.50	0	0.00	22.35	1	4,075	0.02%