茂迪 (6244)-元大-新莊券商分點個股進出

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
26.75
漲跌
▲0.10
漲幅
+0.38%
成交量
1,728張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:13:30

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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	1	26.75	0	0.00	26.75	1	3,171	0.03%
2024/04/26	4	26.68	0	0.00	26.65	4	3,158	0.13%
2024/04/25	2	27.10	3	27.30	26.75	-1	3,162	-0.03%
2024/04/24	13	27.43	5	27.70	27.35	8	3,137	0.25%
2024/04/23	3	26.87	2	27.18	26.90	1	3,087	0.03%
2024/04/22	2	27.00	0	0.00	27.00	2	3,057	0.07%
2024/04/19	10	28.20	3	28.58	27.60	7	3,058	0.23%
2024/04/18	3	28.48	12	29.01	28.55	-9	2,712	-0.33%
2024/04/17	2	29.00	29	28.69	28.30	-27	2,633	-1.03%
2024/04/16	0	0.00	5	27.80	27.90	-5	2,547	-0.20%
2024/04/15	2	28.28	5	28.24	27.90	-3	2,549	-0.12%
2024/04/12	1	27.70	3	28.05	27.95	-2	2,517	-0.08%
2024/04/10	4	28.26	6	28.43	28.15	-2	2,465	-0.08%
2024/04/09	0	27.35	2	27.40	27.30	-2	2,369	-0.08%
2024/04/08	0	0.00	1	27.60	27.80	-1	2,351	-0.04%
2024/04/03	1	27.15	0	0.00	27.15	1	2,319	0.04%
2024/04/02	2	27.65	0	0.00	27.55	2	2,311	0.09%
2024/04/01	0	27.73	0	0.00	27.55	0	2,314	0.00%
2024/03/28	12	27.83	15	28.10	28.25	-3	2,231	-0.13%
2024/03/27	1	27.05	0	0.00	27.00	1	2,128	0.05%
2024/03/22	1	27.90	1	27.90	28.10	0	2,246	0.00%
2024/03/21	41	27.79	38	27.64	27.90	3	2,120	0.14%
2024/03/19	2	26.00	0	0.00	26.00	2	2,030	0.10%
2024/03/18	0	0.00	2	26.65	26.35	-2	2,014	-0.10%
2024/03/15	0	0.00	9.3	27.07	26.85	-9.3	2,008	-0.46%
2024/03/12	15	26.78	0	0.00	26.65	15	1,938	0.77%
2024/03/11	26	26.81	39	26.85	26.90	-13	1,928	-0.67%
2024/03/08	10	25.95	24	26.31	25.85	-14	1,913	-0.73%
2024/03/07	0	0.00	1	26.65	26.65	-1	1,901	-0.05%
2024/03/06	1	27.10	0	0.00	27.20	1	1,899	0.05%
2024/03/05	15	27.04	15	26.80	26.80	0	1,882	0.00%
2024/03/04	12	27.18	0	0.00	27.00	12	1,870	0.64%
2024/03/01	12	27.31	0	0.00	27.35	12	1,861	0.64%
2024/02/29	14	26.99	4	27.18	27.65	10	1,826	0.55%
2024/02/27	2	26.20	0	0.00	25.95	2	1,781	0.11%
2024/02/26	0	0.00	0.1	26.00	26.40	-0.1	1,781	-0.01%
2024/02/22	0	0.00	5	26.48	26.20	-5	1,777	-0.28%
2024/02/21	2	26.25	2	26.45	26.50	0	1,813	0.00%
2024/02/20	1	26.40	0	0.00	25.95	1	1,800	0.06%
2024/02/19	3	26.32	0	0.00	26.35	3	1,787	0.17%
2024/02/16	6	25.81	0	0.00	25.85	6	1,792	0.33%
2024/02/15	2	25.10	0	0.00	25.25	2	1,784	0.11%
2024/02/01	0	26.20	0	0.00	26.15	0	1,832	0.00%
2024/01/31	0	0.00	5	26.05	26.05	-5	1,884	-0.27%
2024/01/29	1	26.15	0	0.00	26.20	1	1,920	0.05%
2024/01/25	15	26.25	0	0.00	26.25	15	1,955	0.77%
2024/01/24	0	0.00	3	26.60	26.60	-3	1,974	-0.15%
2024/01/22	5	26.40	5	26.35	26.35	0	2,140	0.00%
2024/01/18	0	26.00	1	26.05	25.90	-1	2,169	-0.05%
2024/01/17	2	26.10	1	26.40	26.00	1	2,196	0.05%
2024/01/16	2	26.73	0	0.00	26.70	2	2,269	0.09%
2024/01/15	3	27.67	5	27.71	27.60	-2	2,351	-0.09%
2024/01/11	1	26.50	0	0.00	26.45	1	2,644	0.04%
2024/01/10	0	0.00	8	26.63	26.55	-8	2,733	-0.29%
2024/01/09	5	27.08	1	27.00	26.90	4	2,789	0.14%
2024/01/08	2	27.65	0	0.00	27.60	2	2,900	0.07%
2024/01/04	0	0.00	0.1	27.80	27.60	-0.1	2,925	0.00%
2024/01/03	3	27.75	2	27.80	27.75	1	2,969	0.03%
2023/12/29	3	28.05	5.9	28.30	28.05	-2.9	3,043	-0.09%
2023/12/28	0	0.00	0.1	28.35	28.45	-0.1	3,041	0.00%
2023/12/26	7	28.05	8	28.07	28.05	-1	3,042	-0.03%
2023/12/25	0	0.00	1	28.05	27.90	-1	3,064	-0.03%
2023/12/22	0	0.00	3	28.67	28.30	-3	3,041	-0.10%
2023/12/21	8	28.48	0	0.00	28.45	8	3,022	0.26%
2023/12/20	51	29.22	36	29.51	28.85	15	2,991	0.50%
2023/12/19	11	28.11	2	28.10	28.10	9	2,852	0.32%
2023/12/18	1	28.80	2	28.80	28.80	-1	2,836	-0.04%
2023/12/15	3	28.63	6	28.98	28.70	-3	2,832	-0.11%
2023/12/14	17.1	28.41	9	28.49	28.15	8.1	2,791	0.29%
2023/12/13	4	27.80	0	0.00	27.75	4	2,708	0.15%
2023/12/08	6	27.98	0	0.00	27.95	6	2,753	0.22%
2023/12/07	7	28.15	4	28.19	28.05	3	2,768	0.11%
2023/12/06	1	28.55	2	28.75	28.30	-1	2,795	-0.04%
2023/12/05	2	28.35	0	0.00	28.45	2	2,791	0.07%
2023/12/01	1	28.65	1	28.60	28.35	0	2,738	0.00%
2023/11/28	3	28.32	0	0.00	28.25	3	2,746	0.11%
2023/11/27	6	28.61	5	28.40	28.30	1	2,772	0.04%
2023/11/24	5	28.95	6	28.95	28.85	-1	2,761	-0.04%
2023/11/21	0	0.00	4	28.41	28.60	-4	2,803	-0.14%
2023/11/20	9	28.63	5	28.75	28.40	4	2,813	0.14%
2023/11/16	1	27.90	0	0.00	28.00	1	2,798	0.04%
2023/11/15	0	0.00	4	27.88	28.00	-4	2,807	-0.14%
2023/11/14	1	27.30	0.1	27.55	27.40	0.9	2,801	0.03%
2023/11/13	5	27.38	0	0.00	27.30	5	2,824	0.18%
2023/11/10	0	0.00	1	27.40	27.40	-1	2,840	-0.04%
2023/11/09	6.1	27.84	2	27.90	27.60	4.1	2,840	0.14%
2023/11/08	2	28.17	3	28.73	28.70	-1	2,802	-0.04%
2023/11/06	0	0.00	2	28.78	28.80	-2	2,786	-0.07%
2023/11/03	20	28.25	23	28.29	28.15	-3	2,777	-0.11%
2023/11/02	0	0.00	1	27.60	27.50	-1	2,773	-0.04%
2023/11/01	2	27.20	0	0.00	27.30	2	2,786	0.07%
2023/10/31	12	28.40	0	0.00	27.30	12	2,787	0.43%
2023/10/30	19	28.84	25	29.01	28.65	-6	2,760	-0.22%
2023/10/27	7	27.95	12	27.82	27.90	-5	2,671	-0.19%
2023/10/26	1	28.35	0	0.00	28.15	1	2,673	0.04%
2023/10/25	0	0.00	2	29.15	29.05	-2	2,679	-0.07%
2023/10/24	1	28.85	2	29.43	29.45	-1	2,667	-0.04%
2023/10/23	13	29.47	3	29.68	29.90	10	2,589	0.39%
2023/10/20	2	28.20	2	27.95	29.05	0	2,528	0.00%
2023/10/19	7	28.68	8	28.66	28.45	-1	2,366	-0.04%
2023/10/18	1	29.40	6	29.19	29.30	-5	2,325	-0.22%
2023/10/17	0	0.00	3	28.32	29.05	-3	2,255	-0.13%
2023/10/16	24	29.02	22	28.91	28.90	2	2,244	0.09%
2023/10/13	0	0.00	4	28.13	27.95	-4	2,173	-0.18%
2023/10/11	5	27.88	1	27.90	27.35	4	2,235	0.18%
2023/10/06	3	28.60	7	28.34	28.75	-4	2,232	-0.18%
2023/10/05	18	28.53	8	28.01	28.65	10	2,271	0.44%
2023/09/27	0	0.00	1	26.30	26.50	-1	2,711	-0.04%
2023/09/25	1	26.70	4	26.94	26.65	-3	2,822	-0.11%
2023/09/22	0	0.00	2	26.58	26.55	-2	2,894	-0.07%
2023/09/21	1	26.20	2	26.25	26.20	-1	2,921	-0.03%
2023/09/20	3	26.53	2	26.45	26.40	1	3,004	0.03%
2023/09/19	2	26.95	11	26.94	26.85	-9	3,043	-0.30%
2023/09/14	15	27.45	18	27.43	27.45	-3	3,647	-0.08%
2023/09/13	1	27.05	0	0.00	27.05	1	3,737	0.03%
2023/09/12	1	27.00	15	27.20	27.10	-14	3,889	-0.36%
2023/09/08	0	0.00	4	28.00	28.00	-4	3,937	-0.10%
2023/09/06	5	28.25	0	0.00	28.25	5	4,122	0.12%
2023/09/05	1	28.30	3	28.63	28.60	-2	4,165	-0.05%
2023/09/04	9	28.44	0	0.00	28.45	9	4,249	0.21%
2023/08/31	3	29.00	3	29.10	29.35	0	4,552	0.00%
2023/08/28	6	28.95	7	29.25	28.75	-1	4,696	-0.02%
2023/08/25	0	0.00	6	28.38	28.55	-6	4,695	-0.13%
2023/08/24	0	0.00	3	28.50	28.20	-3	4,806	-0.06%
2023/08/23	6	27.95	6	28.15	28.00	0	4,921	0.00%
2023/08/22	1	28.00	0	0.00	28.00	1	4,980	0.02%
2023/08/21	15	28.59	15	28.67	28.60	0	5,026	0.00%
2023/08/17	10	28.45	10	28.55	28.45	0	5,093	0.00%
2023/08/16	0	0.00	47	27.94	28.00	-47	5,153	-0.91%
2023/08/14	10	28.65	14	27.97	28.10	-4	5,420	-0.07%
2023/08/11	12	28.69	5	28.62	28.50	7	5,458	0.13%
2023/08/10	1	28.60	0	0.00	28.35	1	5,522	0.02%
2023/08/09	0.2	29.00	0	0.00	28.95	0.2	5,615	0.00%
2023/08/08	5	29.75	2	29.60	29.05	3	5,679	0.05%
2023/08/07	7	29.34	1	29.50	29.45	6	5,780	0.10%
2023/08/04	2	29.45	0	0.00	29.55	2	5,955	0.03%
2023/08/02	3	29.57	2	29.78	29.45	1	6,419	0.02%
2023/08/01	2	29.95	0	0.00	29.95	2	6,528	0.03%
2023/07/31	8	30.60	31	30.26	30.05	-23	7,170	-0.32%
2023/07/28	2	30.58	20	30.60	30.65	-18	7,389	-0.24%
2023/07/27	10	30.32	36	30.38	30.45	-26	7,577	-0.34%
2023/07/26	1	29.80	2	30.20	29.75	-1	7,874	-0.01%
2023/07/25	2	29.55	21	29.73	30.25	-19	7,980	-0.24%
2023/07/24	0	0.00	23	29.94	29.90	-23	8,168	-0.28%
2023/07/21	36	30.34	4	30.71	30.30	32	8,300	0.39%
2023/07/20	4	31.26	9	31.50	31.15	-5	8,520	-0.06%
2023/07/19	9	31.70	1	31.60	31.25	8	8,722	0.09%
2023/07/18	21	32.18	1	32.10	31.90	20	9,859	0.20%
2023/07/17	2	32.90	10	33.02	33.05	-8	11,062	-0.07%
2023/07/14	0	0.00	5	32.58	32.55	-5	11,866	-0.04%
2023/07/13	3	32.68	0	0.00	32.30	3	12,521	0.02%
2023/07/12	14.1	33.05	2	33.20	32.75	12.1	12,611	0.10%
2023/07/11	5	33.50	1	33.60	33.45	4	12,674	0.03%
2023/07/10	0	0.00	6	34.05	33.55	-6	12,884	-0.05%
2023/07/07	28	33.75	9	33.61	33.75	19	13,498	0.14%
2023/07/06	26	34.92	30	34.98	34.75	-4	13,512	-0.03%
2023/07/05	9	34.72	37	34.83	34.50	-28	13,480	-0.21%
2023/07/04	6	34.18	8	34.40	34.00	-2	13,445	-0.01%
2023/07/03	10	34.20	11	34.25	34.20	-1	13,490	-0.01%
2023/06/30	1	34.25	6	34.24	34.10	-5	13,564	-0.04%
2023/06/29	1	33.55	1	33.50	33.95	0	13,763	0.00%
2023/06/28	11	33.59	2	33.53	33.35	9	13,837	0.07%
2023/06/27	5	33.70	10	33.67	33.25	-5	13,985	-0.04%
2023/06/26	30	33.59	3	33.75	33.25	27	14,697	0.18%
2023/06/21	11	34.12	3	34.32	34.25	8	14,890	0.05%
2023/06/20	67	34.11	42	34.36	34.60	25	15,218	0.16%
2023/06/19	4	32.55	0	0.00	32.80	4	15,091	0.03%
2023/06/16	24	33.09	25	32.93	33.40	-1	15,871	-0.01%
2023/06/15	5	32.28	14	32.57	32.50	-9	16,934	-0.05%
2023/06/14	8	32.63	30	32.67	32.60	-22	17,638	-0.12%
2023/06/13	2	32.45	25	32.44	32.35	-23	17,951	-0.13%
2023/06/12	15	32.70	1.6	32.71	32.50	13.4	18,348	0.07%
2023/06/09	0	33.65	2	33.68	33.60	-2	18,647	-0.01%
2023/06/08	3	33.83	13	33.80	33.75	-10	18,627	-0.05%
2023/06/07	16.1	33.46	19	33.34	33.20	-2.9	18,570	-0.02%
2023/06/06	10.1	34.39	3	34.60	34.30	7.1	18,397	0.04%
2023/06/05	10	35.23	3	35.20	35.10	7	18,382	0.04%
2023/06/02	2	34.50	5	34.63	34.80	-3	18,313	-0.02%
2023/06/01	4	34.48	0	0.00	34.25	4	18,296	0.02%
2023/05/30	3	34.87	3	34.75	34.65	0	18,217	0.00%
2023/05/29	15	35.27	26	35.20	35.40	-11	18,102	-0.06%
2023/05/26	7	34.29	3	34.90	34.00	4	17,977	0.02%
2023/05/25	1	34.45	1	34.70	34.55	0	17,928	0.00%
2023/05/24	2.1	35.11	0	34.90	34.90	2	17,889	0.01%
2023/05/23	0	0.00	3.3	34.98	34.90	-3.3	17,855	-0.02%
2023/05/22	2	34.95	25	34.66	35.10	-23	17,845	-0.13%
2023/05/19	4	34.30	1	34.45	34.10	3	17,826	0.02%
2023/05/18	15	34.57	3.2	34.71	34.65	11.8	17,750	0.07%
2023/05/17	3	35.02	9.3	35.02	34.90	-6.3	17,562	-0.04%
2023/05/16	5	34.83	15	35.07	35.00	-10	17,505	-0.06%
2023/05/15	12	34.78	1	34.80	34.60	11	17,437	0.06%
2023/05/12	3	34.00	1	34.40	34.10	2	17,348	0.01%
2023/05/11	2	34.23	2	33.98	33.80	0	17,294	0.00%
2023/05/10	13	34.53	13.1	34.43	34.35	-0.1	17,229	0.00%
2023/05/09	66	35.28	134	34.84	34.50	-68	17,048	-0.40%	大賣/
2023/05/08	5	38.46	5.1	38.28	38.30	-0.1	16,604	0.00%
2023/05/05	184	40.43	145	39.45	38.50	39	16,567	0.24%	大買/大賣/
2023/05/04	149.1	39.20	156	39.36	39.70	-6.9	16,043	-0.04%	大買/大賣/
2023/05/03	55	39.05	194.1	38.99	39.70	-139.1	15,936	-0.87%	大賣/鉅額交易
2023/05/02	94.1	38.83	22	39.20	39.30	72.1	15,785	0.46%
2023/04/28	21	37.90	1.2	38.11	37.75	19.9	15,503	0.13%
2023/04/27	10	37.63	11	37.68	37.55	-1	15,413	-0.01%
2023/04/26	130	38.19	5	37.65	38.75	125	15,186	0.82%	大買/鉅額交易
2023/04/25	24	39.05	35	38.21	37.75	-11	14,976	-0.07%
2023/04/24	16	38.87	1.7	39.02	39.10	14.3	14,726	0.10%
2023/04/21	521.3	39.94	330.8	38.71	38.55	190.5	14,513	1.31%	大買/大賣/鉅額交易
2023/04/20	196.8	41.87	104	41.18	40.00	92.8	13,345	0.70%	大買/大賣/
2023/04/19	40	39.83	156.4	40.49	41.40	-116.4	12,094	-0.96%	大賣/鉅額交易
2023/04/18	56	38.06	74.5	38.26	37.65	-18.5	11,245	-0.16%
2023/04/17	16	36.46	1	36.85	36.65	15	10,662	0.14%
2023/04/14	12	37.10	18	37.03	36.70	-6	10,675	-0.06%
2023/04/13	21	37.43	1	37.40	36.85	20	10,604	0.19%
2023/04/12	25.5	38.10	101.1	38.14	38.00	-75.6	10,387	-0.73%	大賣/
2023/04/11	2	37.00	10	36.46	36.45	-8	9,806	-0.08%
2023/04/10	3	36.55	18	36.51	36.65	-15	9,750	-0.15%
2023/04/07	19	36.71	13	36.59	36.45	6	9,726	0.06%
2023/04/06	4	36.78	0	0.00	36.40	4	9,689	0.04%
2023/03/31	4	36.28	19	36.30	36.65	-15	9,633	-0.16%
2023/03/30	22	36.52	9	36.50	36.30	13	9,552	0.14%
2023/03/29	20	35.89	11.5	35.96	36.20	8.5	9,305	0.09%
2023/03/28	11	35.86	2.1	36.08	35.75	8.9	9,264	0.10%
2023/03/27	180	37.48	113.2	37.10	36.45	66.8	9,109	0.73%	大買/大賣/
2023/03/24	13.6	35.75	3	35.80	36.15	10.6	8,632	0.12%
2023/03/23	40	36.58	35	36.60	36.30	5	8,497	0.06%
2023/03/22	30.2	36.25	24	36.18	36.25	6.2	8,257	0.07%
2023/03/21	55	36.30	84.6	36.41	36.50	-29.6	8,187	-0.36%
2023/03/20	211.5	34.97	186	35.15	35.80	25.5	8,002	0.32%	大買/大賣/
2023/03/17	33	33.05	173.1	33.50	33.90	-140.1	7,013	-2.00%	大賣/鉅額交易
2023/03/16	75	31.15	48	31.13	30.85	27	6,466	0.42%
2023/03/15	42	31.47	53.1	31.50	31.95	-11.1	6,122	-0.18%
2023/03/14	60	30.55	71	30.45	30.00	-11	5,647	-0.19%
2023/03/13	0	0.00	10	29.20	29.20	-10	5,236	-0.19%
2023/03/10	9	29.27	1	29.50	29.15	8	5,226	0.15%
2023/03/09	41	29.60	8	29.54	29.35	33	5,209	0.63%
2023/03/08	20	29.71	8	29.71	29.85	12	5,152	0.23%
2023/03/07	1	29.30	2	29.33	29.30	-1	5,071	-0.02%
2023/03/06	0	0.00	35	29.45	29.35	-35	5,033	-0.70%
2023/03/03	2	28.60	0	0.00	28.60	2	4,978	0.04%
2023/03/02	0	0.00	2	28.75	28.75	-2	4,967	-0.04%
2023/03/01	10	28.35	2	28.30	28.25	8	4,957	0.16%
2023/02/23	3	28.55	1	28.55	28.60	2	4,979	0.04%
2023/02/22	1	28.50	3	28.47	28.40	-2	4,968	-0.04%
2023/02/21	3	28.97	5.1	29.05	28.90	-2.1	4,941	-0.04%
2023/02/20	8	28.96	1	29.05	28.95	7	4,946	0.14%
2023/02/17	9	29.28	1	29.20	29.15	8	4,944	0.16%
2023/02/16	6	28.85	0	0.00	28.90	6	4,878	0.12%
2023/02/15	12	28.80	11	28.45	28.45	1	4,888	0.02%
2023/02/14	0	0.00	1	28.60	28.55	-1	4,875	-0.02%
2023/02/13	0	0.00	2	28.35	28.60	-2	4,871	-0.04%
2023/02/10	1	28.90	0	0.00	28.50	1	4,872	0.02%
2023/02/09	1	28.90	5	28.78	28.75	-4	4,853	-0.08%
2023/02/08	8	29.15	15.1	29.05	29.00	-7.1	4,838	-0.15%
2023/02/07	0	0.00	2	29.55	29.50	-2	4,774	-0.04%
2023/02/06	6	29.59	5	29.50	29.50	1	4,755	0.02%
2023/02/03	2	29.55	10	29.90	29.95	-8	4,725	-0.17%
2023/02/02	11	29.72	18	29.50	29.45	-7	4,613	-0.15%
2023/02/01	20	29.35	0	0.00	29.20	20	4,482	0.45%
2023/01/17	0	0.00	11	27.69	28.40	-11	4,237	-0.26%
2023/01/13	2	27.68	0	0.00	27.70	2	4,314	0.05%
2023/01/11	2	28.30	0	0.00	28.25	2	4,366	0.05%
2023/01/10	2	28.53	0	0.00	28.35	2	4,376	0.05%
2023/01/09	7	28.68	0	0.00	28.70	7	4,382	0.16%
2023/01/06	0	0.00	11	28.40	28.30	-11	4,386	-0.25%
2023/01/05	16	28.68	2	29.20	28.45	14	4,393	0.32%
2023/01/04	1	29.65	3	29.62	29.50	-2	4,308	-0.05%
2023/01/03	12	28.73	2	28.38	28.50	10	4,166	0.24%
2022/12/30	0	0.00	1	28.20	28.50	-1	4,112	-0.02%
2022/12/29	6	28.48	14	28.25	28.35	-8	4,094	-0.20%
2022/12/28	10	28.99	7	29.08	29.00	3	4,035	0.07%
2022/12/27	13	28.85	6	29.01	28.80	7	3,958	0.18%
2022/12/26	6	28.68	7	28.79	28.70	-1	3,876	-0.03%
2022/12/23	0	0.00	0.3	28.50	28.35	-0.3	3,780	-0.01%
2022/12/22	1	27.90	0.5	28.04	28.35	0.5	3,752	0.01%
2022/12/21	0	0.00	3	27.40	27.40	-3	3,735	-0.08%
2022/12/20	3.9	27.74	0.9	28.50	27.25	3.1	3,726	0.08%
2022/12/19	5	28.35	5.4	28.73	28.00	-0.4	3,681	-0.01%
2022/12/16	20.1	29.89	3	30.63	28.95	17.1	3,607	0.47%
2022/12/15	2	30.18	5	30.21	30.60	-3	3,320	-0.09%
2022/12/14	16	29.86	8.5	29.94	30.05	7.5	3,180	0.24%
2022/12/13	59	29.55	41	29.34	29.10	18	2,984	0.60%
2022/12/12	140	30.89	134	30.53	30.70	6	2,828	0.21%	大買/大賣/
2022/12/09	8	29.36	111.1	29.90	30.00	-103.1	2,264	-4.55%	大賣/鉅額交易
2022/12/08	81	27.06	58	27.23	27.30	23	2,063	1.11%
2022/12/02	8	26.30	8	26.60	26.30	0	1,961	0.00%
2022/11/30	0	0.00	2	25.95	25.85	-2	1,995	-0.10%
2022/11/29	0	0.00	2	25.75	25.75	-2	2,037	-0.10%
2022/11/22	1	26.30	0	0.00	25.50	1	2,486	0.04%
2022/11/16	10	25.90	10	26.06	26.00	0	2,478	0.00%
2022/11/15	0	0.00	5	25.80	25.80	-5	2,519	-0.20%
2022/11/11	0	0.00	3	25.22	25.15	-3	2,516	-0.12%
2022/11/10	2	24.60	0	0.00	24.55	2	2,493	0.08%
2022/11/09	5	24.50	0	0.00	24.50	5	2,526	0.20%
2022/11/07	5	24.90	0	0.00	24.90	5	2,579	0.19%
2022/11/04	2	24.70	5	24.60	24.60	-3	2,577	-0.12%
2022/11/02	0	0.00	1	24.40	24.40	-1	2,657	-0.04%
2022/11/01	1	24.40	0	0.00	24.10	1	2,708	0.04%
2022/10/31	0	0.00	0	23.95	23.65	0	2,707	0.00%
2022/10/25	10	23.94	0	0.00	23.60	10	2,781	0.36%
2022/10/24	8	24.82	2	25.30	24.35	6	2,809	0.21%
2022/10/20	22	24.73	28	24.93	24.25	-6	2,715	-0.22%
2022/10/19	5	24.55	0	0.00	24.30	5	2,646	0.19%
2022/10/18	0.1	23.70	0	0.00	24.15	0.1	2,635	0.00%
2022/10/13	13.4	24.09	0	0.00	23.75	13.4	2,580	0.52%
2022/10/12	5	25.65	0	0.00	25.65	5	2,575	0.19%
2022/10/11	0	0.00	2	26.20	25.95	-2	2,581	-0.08%
2022/10/04	5	26.70	0	0.00	26.70	5	2,615	0.19%
2022/10/03	5	26.68	5	26.90	26.45	0	2,634	0.00%
2022/09/30	0	0.00	3	25.25	26.15	-3	2,647	-0.11%
2022/09/29	1	25.85	0	0.00	25.70	1	2,668	0.04%
2022/09/26	2	26.93	0	0.00	26.40	2	2,789	0.07%
2022/09/19	5	28.85	0	0.00	28.30	5	3,006	0.17%
2022/09/16	0	0.00	5	28.69	29.50	-5	2,994	-0.17%
2022/09/14	0	0.00	7	28.25	28.20	-7	3,122	-0.22%
2022/09/13	0	0.00	15	28.00	28.25	-15	3,099	-0.48%
2022/09/12	14	27.87	0	0.00	28.00	14	3,090	0.45%
2022/09/07	1	26.65	0.2	26.95	26.55	0.8	3,023	0.03%
2022/09/06	1	27.25	0	0.00	27.05	1	2,997	0.03%
2022/09/05	7	27.90	3	28.57	27.90	4	2,965	0.13%
2022/09/02	12	28.82	5	28.60	28.60	7	2,917	0.24%
2022/09/01	2	28.75	2.3	28.78	28.85	-0.3	2,875	-0.01%
2022/08/31	0	0.00	5.6	28.55	28.50	-5.6	2,800	-0.20%
2022/08/30	9	29.13	9	29.67	29.00	0	2,641	0.00%
2022/08/29	1	29.00	0	0.00	28.60	1	2,515	0.04%
2022/08/26	0	0.00	2.2	29.00	29.00	-2.2	2,509	-0.09%
2022/08/22	2	28.78	4	29.25	28.60	-2	2,473	-0.08%
2022/08/19	0	0.00	5	28.75	28.95	-5	2,414	-0.21%
2022/08/18	1	28.30	0	0.00	28.50	1	2,390	0.04%
2022/08/17	0	0.00	2	28.50	28.50	-2	2,376	-0.08%
2022/08/15	0	0.00	11	28.83	28.80	-11	2,341	-0.47%
2022/08/12	2	28.35	6	28.33	28.30	-4	2,296	-0.17%
2022/08/11	1	28.40	3	28.80	28.50	-2	2,291	-0.09%
2022/08/10	4	28.49	0	0.00	28.30	4	2,286	0.17%
2022/08/09	27	29.16	23	28.74	28.65	4	2,303	0.17%
2022/08/08	2	28.18	6	28.57	28.80	-4	2,247	-0.18%
2022/08/05	4	28.00	0	0.00	28.15	4	2,218	0.18%
2022/08/03	5	28.00	0	0.00	28.10	5	2,227	0.22%
2022/08/02	5	28.40	1	28.50	28.40	4	2,229	0.18%
2022/08/01	1	29.60	0	0.00	29.40	1	2,232	0.04%
2022/07/29	0	0.00	5	29.80	29.80	-5	2,207	-0.23%
2022/07/28	7	27.83	0	0.00	27.80	7	2,167	0.32%
2022/07/27	5	27.55	0	0.00	27.55	5	2,151	0.23%
2022/07/26	3	27.57	0	0.00	27.45	3	2,148	0.14%
2022/07/22	5	27.90	0	0.00	27.90	5	2,151	0.23%
2022/07/20	0	0.00	3	28.23	28.05	-3	2,214	-0.14%
2022/07/19	4	28.35	3	28.40	28.15	1	2,266	0.04%
2022/07/18	5	27.80	2	28.20	27.75	3	2,398	0.13%
2022/07/15	18	27.99	0	0.00	27.80	18	2,431	0.74%
2022/07/14	1	27.95	1	28.40	28.10	0	2,469	0.00%
2022/07/13	8	28.42	1	28.80	28.20	7	2,571	0.27%
2022/07/12	1	28.10	0	28.85	28.10	1	2,687	0.04%
2022/07/08	6	29.78	0	0.00	29.65	6	2,708	0.22%
2022/07/07	1	30.75	1	30.55	30.45	0	2,694	0.00%
2022/07/06	5	30.14	6	30.43	30.40	-1	2,742	-0.04%
2022/07/05	4	30.46	1	30.40	31.00	3	2,850	0.11%
2022/07/04	0	29.20	1	28.65	29.00	-1	2,832	-0.03%
2022/06/29	0	0.00	1	30.30	30.60	-1	2,876	-0.03%
2022/06/28	0	0.00	1	30.30	30.50	-1	2,872	-0.03%
2022/06/27	2	31.20	2	31.20	30.80	0	2,861	0.00%
2022/06/24	0	0.00	13	30.10	30.85	-13	2,746	-0.47%
2022/06/23	81	29.64	90	29.44	29.30	-9	2,683	-0.34%
2022/06/22	15	30.09	28	30.29	29.80	-13	2,606	-0.50%
2022/06/20	12	27.43	4	28.61	27.35	8	2,489	0.32%
2022/06/17	0	0.00	17	27.87	29.70	-17	2,539	-0.67%
2022/06/16	30	27.50	0	0.00	27.20	30	2,633	1.14%
2022/06/15	1	27.95	0	0.00	27.60	1	2,762	0.04%
2022/06/14	11	27.61	0.2	27.80	27.60	10.8	3,003	0.36%
2022/06/13	0	0.00	1	28.55	28.20	-1	3,299	-0.03%
2022/06/10	4	29.20	0	0.00	29.20	4	3,409	0.12%
2022/06/09	0	0.00	1	29.85	29.80	-1	3,437	-0.03%
2022/06/07	1	29.40	1	29.60	29.70	0	3,623	0.00%
2022/06/06	14	30.45	16	30.33	30.05	-2	3,790	-0.05%
2022/06/02	11	29.20	1	29.65	29.20	10	3,829	0.26%
2022/06/01	5	29.68	0	0.00	29.65	5	3,871	0.13%
2022/05/31	0	0.00	1	29.45	29.50	-1	3,946	-0.03%
2022/05/30	5	29.30	2	29.30	29.30	3	4,124	0.07%
2022/05/27	2	28.98	0	0.00	28.70	2	4,184	0.05%
2022/05/25	4	29.01	0	0.00	29.05	4	4,260	0.09%
2022/05/24	0	0.00	1	29.30	29.10	-1	4,333	-0.02%
2022/05/19	0	0.00	5	28.30	28.30	-5	4,355	-0.11%
2022/05/17	0	0.00	6	28.30	28.35	-6	4,392	-0.14%
2022/05/16	6	27.31	0	0.00	27.35	6	4,369	0.14%
2022/05/13	2	27.35	1	27.70	27.60	1	4,362	0.02%
2022/05/12	30	27.19	0	0.00	27.15	30	4,366	0.69%
2022/05/11	0	0.00	15	28.77	28.90	-15	4,354	-0.34%
2022/05/10	6	28.45	0	0.00	28.45	6	4,352	0.14%
2022/05/09	2	29.13	1	28.95	28.80	1	4,350	0.02%
2022/05/06	2	30.20	0	0.00	30.20	2	4,352	0.05%
2022/05/05	10	30.95	5.1	31.04	30.95	4.9	4,367	0.11%
2022/05/04	0	0.00	1	30.80	30.40	-1	4,376	-0.02%
2022/05/03	1	30.40	0	0.00	30.35	1	4,389	0.02%
2022/04/29	1	30.90	0	0.00	30.80	1	4,415	0.02%
2022/04/28	4	30.80	0	0.00	30.80	4	4,431	0.09%
2022/04/27	20	31.23	0	0.00	30.70	20	4,445	0.45%
2022/04/26	1	32.80	1	33.65	32.80	0	4,408	0.00%
2022/04/25	4	33.70	2	34.20	33.10	2	4,395	0.05%
2022/04/22	3	33.17	1	33.15	34.25	2	4,347	0.05%
2022/04/21	2	33.70	10	34.50	33.70	-8	4,262	-0.19%
2022/04/20	3	34.48	1	34.85	34.40	2	4,270	0.05%
2022/04/19	1	34.35	4	34.69	34.25	-3	4,261	-0.07%
2022/04/18	2	34.60	5	34.28	34.75	-3	4,262	-0.07%
2022/04/15	3	33.38	3	33.32	33.40	0	4,202	0.00%
2022/04/14	1	32.70	5	32.86	32.65	-4	4,210	-0.10%
2022/04/13	5	32.55	0	0.00	32.50	5	4,274	0.12%
2022/04/12	6	32.97	0	0.00	32.50	6	4,366	0.14%
2022/04/11	1	33.85	6	35.01	33.60	-5	4,343	-0.12%
2022/04/08	1	34.60	17	34.28	34.15	-16	4,218	-0.38%
2022/04/07	5	34.20	1	34.15	33.00	4	4,205	0.10%
2022/04/06	4	33.80	10	34.18	34.40	-6	4,239	-0.14%
2022/04/01	5	33.50	0	0.00	33.35	5	4,235	0.12%
2022/03/31	0	33.75	0	0.00	33.30	0	4,253	0.00%
2022/03/30	1	34.10	0	0.00	33.20	1	4,312	0.02%
2022/03/29	0	33.15	0	0.00	33.20	0	4,340	0.00%
2022/03/28	0	0.00	1	33.20	33.15	-1	4,396	-0.02%
2022/03/25	0	0.00	2	33.63	33.20	-2	4,460	-0.04%
2022/03/24	0	0.00	1	34.50	33.90	-1	4,814	-0.02%
2022/03/23	4	34.05	2	34.23	33.95	2	5,000	0.04%
2022/03/22	2	34.48	1	35.00	34.15	1	5,151	0.02%
2022/03/21	4	34.78	15	34.73	34.50	-11	5,298	-0.21%
2022/03/18	0	0.00	3	34.75	34.95	-3	5,705	-0.05%
2022/03/17	10	34.30	10	34.14	34.15	0	6,133	0.00%
2022/03/16	6	33.93	32	34.88	34.60	-26	6,484	-0.40%
2022/03/15	1	33.50	0	0.00	32.05	1	6,524	0.02%
2022/03/14	0	0.00	3	33.25	33.10	-3	6,552	-0.05%
2022/03/11	28	33.00	3	33.22	33.50	25	6,626	0.38%
2022/03/10	17	33.12	11	33.29	33.40	6	6,798	0.09%
2022/03/09	4	32.75	7	33.04	33.30	-3	7,023	-0.04%
2022/03/08	2	31.70	0	0.00	31.60	2	6,930	0.03%
2022/03/07	0	0.00	1	31.30	31.50	-1	6,970	-0.01%
2022/03/04	1	33.65	8	32.82	32.70	-7	7,165	-0.10%
2022/03/03	11	33.84	28	33.52	33.45	-17	7,322	-0.23%
2022/03/02	5	32.24	5	32.38	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	7	30.39	13	31.05	30.85	-6	8,308	-0.07%
2022/02/24	16	30.66	23	30.93	30.00	-7	8,609	-0.08%
2022/02/23	0	0.00	6	31.02	30.85	-6	8,632	-0.07%
2022/02/22	12	30.58	10	30.36	30.55	2	8,660	0.02%
2022/02/21	1	31.15	11	31.31	31.35	-10	8,707	-0.11%
2022/02/18	14	30.95	11	30.95	31.10	3	8,723	0.03%
2022/02/17	25	31.50	7	31.51	31.25	18	8,766	0.21%
2022/02/16	2	31.43	10	31.40	31.40	-8	8,817	-0.09%
2022/02/15	6	31.18	3	31.43	31.15	3	8,927	0.03%
2022/02/14	12	31.09	0	0.00	31.00	12	8,987	0.13%
2022/02/11	0	0.00	1	32.55	32.30	-1	9,029	-0.01%
2022/02/10	0	0.00	1	32.90	32.60	-1	9,187	-0.01%
2022/02/09	1	32.65	2	32.65	32.80	-1	9,257	-0.01%
2022/02/08	2	32.05	19	32.19	32.50	-17	9,355	-0.18%
2022/02/07	2	31.55	1	31.60	31.40	1	9,539	0.01%
2022/01/26	1	30.22	1	30.20	31.00	0	9,591	0.00%
2022/01/25	27	30.05	0	0.00	30.00	27	9,759	0.28%
2022/01/24	6	30.45	2	30.35	30.35	4	10,382	0.04%
2022/01/21	4	31.65	1	32.15	31.30	3	10,446	0.03%
2022/01/20	2	32.30	8	32.38	32.25	-6	10,595	-0.06%
2022/01/19	10	32.14	2	32.50	32.00	8	10,649	0.08%
2022/01/18	11	32.46	2	32.80	32.35	9	10,669	0.08%
2022/01/17	1	32.20	2	32.30	32.55	-1	10,683	-0.01%
2022/01/14	17	32.22	6	32.05	32.05	11	10,703	0.10%
2022/01/13	25	32.93	10	32.85	32.85	15	10,675	0.14%
2022/01/12	3	33.73	28	33.61	33.55	-25	10,649	-0.23%
2022/01/11	18	34.53	4.2	34.55	34.35	13.8	10,691	0.13%
2022/01/10	3.1	34.44	4	34.55	34.20	-0.9	10,627	-0.01%
2022/01/07	0.1	33.75	11	33.80	34.10	-10.9	10,624	-0.10%
2022/01/06	17	34.93	1	35.30	34.65	16	10,730	0.15%
2022/01/05	6	36.68	8	37.03	36.00	-2	10,825	-0.02%
2022/01/04	3	36.20	5	36.06	36.05	-2	10,811	-0.02%
2022/01/03	3	36.27	8	35.98	35.90	-5	10,807	-0.05%
2021/12/30	5	36.32	6	36.16	36.20	-1	10,805	-0.01%
2021/12/29	3	36.40	1	36.35	36.35	2	10,774	0.02%
2021/12/28	4	36.08	0	0.00	35.50	4	10,747	0.04%
2021/12/27	0	0.00	0.3	36.20	36.30	-0.3	10,868	0.00%
2021/12/24	22	36.05	2	36.45	36.00	20	11,243	0.18%
2021/12/23	1	37.10	2	37.00	36.70	-1	11,211	-0.01%
2021/12/22	7	37.16	1	37.30	37.05	6	11,192	0.05%
2021/12/21	0	0.00	4	36.96	37.00	-4	11,165	-0.04%
2021/12/20	15	37.83	23	37.67	37.05	-8	11,091	-0.07%
2021/12/17	2	37.20	2	37.08	36.35	0	10,711	0.00%
2021/12/16	30	37.30	7	37.23	37.45	23.1	10,512	0.22%
2021/12/15	43	36.60	25	36.82	36.55	18	10,342	0.17%
2021/12/14	16	37.77	36	37.87	36.55	-20	10,140	-0.20%
2021/12/13	86	38.30	142	38.14	37.70	-56	9,629	-0.58%	大賣/
2021/12/10	188	37.31	167.1	37.08	37.60	20.9	9,073	0.23%	大買/大賣/
2021/12/09	32	35.98	16	36.43	35.80	16	8,484	0.19%
2021/12/08	8	34.78	4	35.46	35.45	4	8,186	0.05%
2021/12/07	0	0.00	1	34.60	34.35	-1	8,052	-0.01%
2021/12/06	17	34.94	18	35.08	34.65	-1	7,958	-0.01%
2021/12/03	46	34.79	14	34.95	34.05	32	7,745	0.41%
2021/12/02	6	33.21	2	33.08	33.30	4	7,387	0.05%
2021/12/01	24	33.47	22	33.76	33.40	2	7,321	0.03%
2021/11/30	11	34.00	3	34.33	33.00	8	7,240	0.11%
2021/11/29	13	34.06	8	33.78	34.20	5	7,019	0.07%
2021/11/26	14	36.04	10	36.14	35.55	4	6,815	0.06%
2021/11/25	9	36.39	6	36.37	36.30	3	6,566	0.05%
2021/11/24	5.1	36.32	63	36.81	37.05	-57.9	6,342	-0.91%
2021/11/23	5	35.50	8	35.21	34.35	-3	5,772	-0.05%
2021/11/22	6	33.59	12	33.90	34.10	-6	5,455	-0.11%
2021/11/19	23	32.55	3	32.77	32.30	20	5,384	0.37%
2021/11/18	2	32.50	11	32.80	33.10	-9	5,356	-0.17%
2021/11/17	2	33.15	3	33.25	33.00	-1	5,295	-0.02%
2021/11/16	0	0.00	5	33.12	32.65	-5	5,292	-0.09%
2021/11/15	4	31.88	21	32.44	32.95	-17	5,266	-0.32%
2021/11/12	16	31.49	3.9	31.69	31.75	12.1	5,213	0.23%
2021/11/11	3	33.22	0	0.00	33.00	3	5,117	0.06%
2021/11/10	5	33.98	0	0.00	33.85	5	5,084	0.10%
2021/11/09	1	34.45	22	34.56	34.50	-21	5,036	-0.42%
2021/11/08	2	33.80	9	34.19	33.80	-7	4,891	-0.14%
2021/11/05	5	33.95	1	34.60	33.95	4	4,849	0.08%
2021/11/04	3	33.92	35	33.94	34.30	-32	4,796	-0.67%
2021/11/03	4	32.49	4	32.68	32.40	0	4,609	0.00%
2021/11/02	2	33.15	0.4	32.70	32.95	1.6	4,587	0.03%
2021/11/01	64.4	33.52	149	35.17	32.85	-84.6	4,443	-1.90%	大賣/
2021/10/29	3	31.42	5	32.04	32.10	-2	3,932	-0.05%
2021/10/28	4	32.10	45.9	31.94	32.10	-41.8	3,851	-1.09%
2021/10/27	1	31.00	15	31.02	31.10	-14	3,697	-0.38%
2021/10/26	4	29.71	0	0.00	30.45	4	3,648	0.11%
2021/10/25	4	30.20	2	30.65	30.20	2	3,632	0.06%
2021/10/22	1	29.95	17	29.80	29.95	-16	3,664	-0.44%
2021/10/21	2	30.53	1	30.10	29.90	1	3,714	0.03%
2021/10/20	1	30.60	0	0.00	30.60	1	3,817	0.03%
2021/10/19	9	31.09	20	31.16	30.95	-11	3,815	-0.29%
2021/10/18	3	30.78	6	30.80	30.60	-3	3,767	-0.08%
2021/10/15	4	30.71	13	30.72	30.55	-9	3,838	-0.23%
2021/10/14	27	30.67	17	30.46	30.70	10	3,934	0.25%
2021/10/13	26	29.98	26	30.12	30.40	0	4,192	0.00%
2021/10/12	6	29.46	6	29.49	29.35	0	4,226	0.00%
2021/10/08	10	28.65	6	28.68	28.65	4	4,179	0.10%
2021/10/07	10	28.55	0	0.00	28.55	10	4,166	0.24%
2021/10/06	0	0.00	2	28.83	28.40	-2	4,236	-0.05%
2021/10/05	4	27.90	3	28.70	28.70	1	4,439	0.02%
2021/10/04	11	30.40	5	31.49	29.35	6	4,474	0.13%
2021/10/01	47	31.15	57	31.71	30.45	-10	4,314	-0.23%
2021/09/30	0	0.00	5	29.60	29.60	-5	3,959	-0.13%
2021/09/29	2	29.10	0	0.00	28.70	2	3,933	0.05%
2021/09/28	7	28.91	2	28.85	28.80	5	3,956	0.13%
2021/09/27	1	28.10	0	0.00	28.10	1	4,009	0.02%
2021/09/23	1	28.05	0	0.00	28.15	1	4,789	0.02%
2021/09/22	1	28.80	0	0.00	28.60	1	4,864	0.02%
2021/09/15	5.2	29.14	0	0.00	29.00	5.2	4,955	0.11%
2021/09/14	1	29.10	1	29.40	29.00	0	5,099	0.00%
2021/09/13	10	29.45	2	29.70	29.40	8	5,138	0.16%
2021/09/10	0	0.00	0.9	29.10	29.25	-0.9	5,122	-0.02%
2021/09/09	1	28.50	0	0.00	28.55	1	5,189	0.02%
2021/09/06	1	29.65	0	0.00	29.25	1	5,828	0.02%
2021/09/03	1	30.30	7	29.97	30.50	-6	5,873	-0.10%
2021/09/02	10	30.00	0	0.00	29.75	10	5,986	0.17%
2021/09/01	10	30.30	4	30.45	30.30	6	5,995	0.10%
2021/08/31	7	30.01	1	30.00	30.45	6	6,009	0.10%
2021/08/30	6	30.38	10	31.26	30.25	-4	5,997	-0.07%
2021/08/27	18	29.42	12	30.07	29.20	6	5,910	0.10%
2021/08/26	10	28.90	0	0.00	28.90	10	5,844	0.17%
2021/08/25	1	28.80	1	29.35	28.80	0	5,885	0.00%
2021/08/24	11	28.39	0	0.00	28.35	11	5,933	0.19%
2021/08/23	11	29.10	0	0.00	29.10	11	5,969	0.18%
2021/08/20	10	28.50	5	28.94	28.50	5	5,996	0.08%
2021/08/19	5	28.00	0	0.00	28.00	5	5,996	0.08%
2021/08/16	4	29.16	0	0.00	28.25	4	6,066	0.07%
2021/08/13	1	29.50	0	0.00	29.40	1	6,074	0.02%
2021/08/12	11	30.30	0	0.00	30.10	11	6,183	0.18%
2021/08/11	7	30.41	0	0.00	30.10	7	6,278	0.11%
2021/08/10	2.1	31.04	0	0.00	31.05	2.1	6,316	0.03%
2021/08/06	3	33.05	0	0.00	32.85	3	6,457	0.05%
2021/08/05	2	33.83	3	33.80	33.60	-1	6,500	-0.02%
2021/08/04	3	34.12	11	33.98	33.90	-8	6,624	-0.12%
2021/08/03	0	0.00	31	32.94	32.95	-31	6,602	-0.47%
2021/07/30	27	32.90	8	32.19	32.15	19	6,680	0.28%
2021/07/29	1.1	32.27	0	0.00	32.60	1.1	6,801	0.02%
2021/07/27	11	34.31	9	34.74	33.25	2	6,907	0.03%
2021/07/26	22	34.33	16	34.29	34.20	6	6,964	0.09%
2021/07/23	15	33.47	7.1	33.65	33.30	7.9	6,903	0.11%
2021/07/22	8	33.82	12	33.37	33.55	-4	6,941	-0.06%
2021/07/21	17	34.69	2	34.13	33.60	15	6,958	0.22%
2021/07/20	6	33.98	10	34.45	34.35	-4	6,908	-0.06%
2021/07/19	21	35.25	82	35.09	35.05	-61	6,827	-0.89%
2021/07/16	29	33.79	26	34.55	33.35	3	6,559	0.05%
2021/07/15	9	33.99	9	33.69	33.80	0	6,535	0.00%
2021/07/14	15	33.05	1	33.65	33.00	14	6,597	0.21%
2021/07/13	18	33.83	2	34.10	33.60	16	6,669	0.24%
2021/07/12	25	34.12	44	34.59	34.65	-19	6,725	-0.28%
2021/07/09	29	33.01	6	33.75	33.00	23	6,636	0.35%
2021/07/08	5	32.40	0	0.00	32.40	5	6,993	0.07%
2021/07/07	0	0.00	5	32.90	32.35	-5	7,914	-0.06%
2021/07/06	10	33.00	3	33.20	32.95	7	7,967	0.09%
2021/07/05	10	33.42	3	33.68	33.40	7	8,107	0.09%
2021/07/02	6	32.75	2	33.45	32.55	4	8,243	0.05%
2021/07/01	12.7	33.38	4	33.94	33.40	8.7	8,362	0.10%
2021/06/30	29	34.83	105.7	35.23	34.85	-76.7	8,285	-0.93%	大賣/
2021/06/29	6	31.98	2	32.03	32.20	4	7,741	0.05%
2021/06/28	0	0.00	0.6	31.64	31.60	-0.6	7,777	-0.01%
2021/06/25	5	32.32	2.7	32.83	32.00	2.3	7,954	0.03%
2021/06/23	6	31.55	1	32.35	31.50	5	8,554	0.06%
2021/06/21	1	31.60	1	31.55	31.20	0	8,827	0.00%
2021/06/18	8	32.12	3	31.72	32.40	5	9,178	0.05%
2021/06/17	4.8	32.35	2	32.35	32.40	2.8	9,929	0.03%
2021/06/16	28	33.28	23	33.77	32.60	5	10,226	0.05%
2021/06/15	5	31.55	6	32.28	31.55	-1	10,086	-0.01%
2021/06/11	10	31.40	0	0.00	31.05	10	10,134	0.10%
2021/06/10	3	32.50	17	31.93	32.05	-14	10,378	-0.13%
2021/06/09	5	30.30	0	0.00	30.30	5	10,742	0.05%
2021/06/08	8	30.23	4	31.00	30.10	4	11,384	0.04%
2021/06/07	4	30.28	0	0.00	29.85	4	12,174	0.03%
2021/06/04	2	30.35	5	30.31	30.35	-3	12,473	-0.02%
2021/06/02	1	31.65	0	0.00	31.25	1	12,527	0.01%
2021/06/01	2	31.88	1	32.00	32.15	1	12,512	0.01%
2021/05/28	5	31.05	0	0.00	31.05	5	12,523	0.04%
2021/05/27	8	30.58	3	30.70	30.65	5	12,530	0.04%
2021/05/26	2	30.35	12	30.59	30.55	-10	12,544	-0.08%
2021/05/25	16	30.50	9	31.03	30.50	7	12,578	0.06%
2021/05/24	5	29.72	51	30.29	30.15	-46	12,699	-0.36%
2021/05/21	21	29.84	11	29.55	29.60	10	12,697	0.08%
2021/05/20	72	30.98	11	30.52	29.40	61	12,735	0.48%
2021/05/19	16	30.45	26	30.40	31.20	-10	12,724	-0.08%
2021/05/18	18	29.16	10	28.63	29.60	8	12,658	0.06%
2021/05/17	10	27.46	15	27.23	26.95	-5	12,628	-0.04%
2021/05/14	12	30.74	9	30.71	29.90	3	12,570	0.02%
2021/05/13	11.7	27.17	14	28.20	28.65	-2.3	12,473	-0.02%
2021/05/12	3	30.65	2	29.00	28.80	1	12,536	0.01%
2021/05/11	14	33.19	6	32.13	31.85	8	12,411	0.06%
2021/05/10	5	35.19	18	35.32	35.30	-13	12,408	-0.10%
2021/05/07	22	34.99	3	34.92	34.85	19	12,441	0.15%
2021/05/06	20	34.10	12	33.90	35.00	8	12,431	0.06%
2021/05/05	4	33.35	1.1	33.40	32.75	2.9	12,310	0.02%
2021/05/04	6	34.54	5	34.09	33.05	1	12,308	0.01%
2021/05/03	23	37.49	2	37.20	35.80	21	12,219	0.17%
2021/04/29	3	36.85	2.4	36.87	36.65	0.6	12,256	0.00%
2021/04/28	6	38.42	3	37.70	37.50	3	12,275	0.02%
2021/04/27	6	38.30	2	38.43	38.20	4	12,318	0.03%
2021/04/26	6	38.23	12.3	38.10	38.25	-6.3	12,418	-0.05%
2021/04/23	14	38.11	14.6	37.89	37.90	-0.6	12,435	0.00%
2021/04/22	3	37.60	3	38.25	37.20	0	12,431	0.00%
2021/04/21	8	39.03	11	38.79	38.85	-3	12,342	-0.02%
2021/04/20	3.4	38.17	5	38.56	38.05	-1.6	12,238	-0.01%
2021/04/19	12	37.90	7	37.93	37.90	5	12,197	0.04%
2021/04/16	17	38.94	11	38.44	38.40	6	12,152	0.05%
2021/04/15	6	38.10	8	38.17	38.10	-2	12,144	-0.02%
2021/04/14	50	38.40	15	38.15	37.55	35	12,439	0.28%
2021/04/13	52	40.99	54	42.61	39.30	-2	12,106	-0.02%
2021/04/12	17	39.92	7.1	39.60	39.35	9.9	11,238	0.09%
2021/04/09	10	39.84	27.5	39.70	39.30	-17.5	11,208	-0.16%
2021/04/08	18	39.93	7	39.71	39.35	11	11,119	0.10%
2021/04/07	18	39.26	23.3	39.49	39.50	-5.3	11,097	-0.05%
2021/04/06	10	38.46	4.3	38.80	38.30	5.7	11,063	0.05%
2021/04/01	9	38.49	10	38.68	38.25	-1	11,063	-0.01%
2021/03/31	2	39.43	35	39.39	38.90	-33	11,139	-0.30%
2021/03/30	2	39.63	25.3	39.44	39.30	-23.3	11,680	-0.20%
2021/03/29	11	39.89	18	39.84	39.85	-7	11,839	-0.06%
2021/03/26	38	37.89	15	37.89	38.20	23	11,521	0.20%
2021/03/25	25	40.02	18.3	40.71	38.85	6.7	11,271	0.06%
2021/03/24	23	39.60	8	39.40	39.30	15	11,053	0.14%
2021/03/23	23	41.41	22	40.62	39.30	1	10,912	0.01%
2021/03/22	32	41.79	68.8	42.07	41.00	-36.8	10,611	-0.35%
2021/03/19	14.3	36.08	49.1	36.36	39.75	-34.7	9,932	-0.35%
2021/03/18	17	37.24	8	37.55	36.15	9	9,580	0.09%
2021/03/17	6	36.84	1	36.75	36.75	5	9,302	0.05%
2021/03/16	18	37.03	18.1	37.11	36.60	-0.1	9,178	0.00%
2021/03/15	50	37.69	51	38.11	37.60	-1	8,893	-0.01%
2021/03/12	29	36.85	39	36.87	37.00	-10	8,420	-0.12%
2021/03/11	36	35.70	39	35.57	35.10	-3	7,820	-0.04%
2021/03/10	43	32.40	35	34.09	34.95	8	7,032	0.11%
2021/03/09	6	31.33	0.7	31.60	31.80	5.3	6,769	0.08%
2021/03/08	5	31.55	1	30.85	30.90	4	6,786	0.06%
2021/03/05	1.9	31.32	1	31.75	30.85	0.9	6,837	0.01%
2021/03/04	6	31.80	4	32.21	31.40	2	7,299	0.03%
2021/03/03	15	32.03	0	0.00	31.65	15	7,389	0.20%
2021/03/02	3	31.90	3	31.82	31.45	0	7,646	0.00%
2021/02/26	0	0.00	2	31.60	31.90	-2	8,159	-0.02%
2021/02/24	27	32.16	33	32.09	31.85	-6	8,705	-0.07%
2021/02/23	21	31.35	0.2	31.15	31.10	20.8	9,095	0.23%
2021/02/22	4	31.26	6.2	31.25	31.30	-2.2	9,636	-0.02%
2021/02/19	4	30.83	11	30.51	30.65	-7	9,771	-0.07%
2021/02/18	5	29.60	17	29.59	29.75	-12	10,171	-0.12%
2021/02/05	1.2	28.18	0	0.00	28.15	1.2	10,595	0.01%
2021/02/04	0	0.00	1	28.90	28.25	-1	11,157	-0.01%
2021/02/03	26	28.91	32	29.16	28.70	-6	11,424	-0.05%
2021/02/02	2	27.90	5	27.94	27.75	-3	11,465	-0.03%
2021/02/01	7.1	27.06	18	26.91	27.55	-10.9	11,797	-0.09%
2021/01/29	13	28.26	54	28.58	27.45	-41	12,180	-0.34%
2021/01/28	54.1	29.20	8	29.41	29.00	46.1	12,994	0.35%
2021/01/27	10	30.20	0	0.00	30.10	10	13,435	0.07%
2021/01/26	1	30.95	12	30.70	30.60	-11	13,612	-0.08%
2021/01/25	13	31.22	16	30.87	30.95	-3	13,931	-0.02%
2021/01/22	22	31.38	18	31.60	31.10	4	14,268	0.03%
2021/01/21	5	30.85	7	30.99	30.05	-2	14,716	-0.01%
2021/01/20	12	30.80	7	31.09	30.80	5	15,790	0.03%
2021/01/19	10	32.57	10.2	32.55	32.05	-0.2	16,551	0.00%
2021/01/18	4.1	30.82	3	32.30	30.80	1.1	16,693	0.01%
2021/01/15	6	31.71	1	32.10	32.00	5	16,881	0.03%
2021/01/14	7	32.74	5	32.42	32.60	2	17,062	0.01%
2021/01/13	10	32.70	14	32.79	32.60	-4	17,257	-0.02%
2021/01/12	2	33.00	9	33.09	33.05	-7	17,699	-0.04%
2021/01/11	6.1	34.06	6	34.03	34.10	0.1	18,358	0.00%
2021/01/08	4.1	34.32	7	35.00	34.15	-3	19,115	-0.02%
2021/01/07	57	35.22	58	35.38	34.35	-1	20,158	0.00%
2021/01/06	18	33.14	13	32.80	33.20	5	20,909	0.02%
2021/01/05	11	34.74	18.4	34.51	34.05	-7.4	21,609	-0.03%
2021/01/04	5	35.00	5.5	34.85	34.55	-0.5	22,512	0.00%
2020/12/31	3	34.82	2	35.54	34.60	1	23,373	0.00%
2020/12/30	29	35.14	22	35.21	35.55	7	24,449	0.03%
2020/12/29	3	34.62	26	34.68	34.45	-23	25,099	-0.09%
2020/12/28	19	33.99	6.7	33.87	33.55	12.3	25,247	0.05%
2020/12/25	20	34.42	2	35.00	34.05	18	25,367	0.07%
2020/12/24	76	35.38	80.3	35.77	34.30	-4.3	25,417	-0.02%
2020/12/23	34.2	34.16	45.6	33.79	34.75	-11.4	25,128	-0.05%
2020/12/22	6.4	31.92	7	32.64	31.60	-0.6	25,229	0.00%
2020/12/21	0.1	33.00	17	33.13	32.85	-16.9	25,615	-0.07%
2020/12/18	16	33.63	11	33.73	33.00	5	26,041	0.02%
2020/12/17	7.5	33.14	7.1	32.89	32.95	0.4	26,688	0.00%
2020/12/16	2.6	33.82	5	33.92	33.50	-2.4	27,316	-0.01%
2020/12/15	5	35.20	2.1	34.75	33.00	2.9	28,221	0.01%
2020/12/14	7.1	33.29	3	33.22	34.00	4.1	28,548	0.01%
2020/12/11	6.1	32.90	10.8	33.27	32.65	-4.7	29,519	-0.02%
2020/12/10	10.5	34.27	24	33.80	33.35	-13.5	30,864	-0.04%
2020/12/09	2	35.00	2	34.75	34.60	0	31,102	0.00%
2020/12/08	8.3	34.67	18.6	34.55	34.55	-10.3	31,713	-0.03%
2020/12/07	3.8	34.00	9.5	34.00	35.15	-5.7	31,864	-0.02%
2020/12/04	3.2	34.77	0	0.00	34.50	3.2	32,016	0.01%
2020/12/03	8	35.58	12	35.70	35.10	-4	32,139	-0.01%
2020/12/02	13.3	35.93	8	36.13	35.35	5.3	32,229	0.02%
2020/12/01	52.1	36.89	16	37.03	37.00	36.1	32,388	0.11%
2020/11/30	59	37.28	80.7	37.47	38.10	-21.7	32,581	-0.07%
2020/11/27	6	36.55	5	36.22	36.00	1	32,210	0.00%
2020/11/26	33.3	36.64	25.1	36.34	35.90	8.2	32,229	0.03%
2020/11/25	50.1	36.40	66.3	36.38	36.40	-16.2	32,332	-0.05%
2020/11/24	38	35.42	45	35.33	35.50	-7	31,994	-0.02%
2020/11/23	39	34.94	25	34.61	34.50	14	32,096	0.04%
2020/11/20	77.3	34.95	74	34.89	34.80	3.3	32,402	0.01%
2020/11/19	73	34.06	96	34.16	34.00	-23	32,534	-0.07%
2020/11/18	14	32.78	11	32.85	33.00	3	32,354	0.01%
2020/11/17	80	33.21	53	33.47	33.00	27	33,304	0.08%
2020/11/16	89	32.58	74.1	32.22	31.70	14.9	32,892	0.05%
2020/11/13	52	31.94	62	32.16	32.65	-10	32,813	-0.03%
2020/11/12	25	32.69	22.7	32.20	32.50	2.3	33,003	0.01%
2020/11/11	78.2	34.40	87.6	34.65	34.10	-9.4	32,508	-0.03%
2020/11/10	33	35.97	26	35.67	35.35	7	32,348	0.02%
2020/11/09	64	36.12	72.2	36.42	36.00	-8.2	32,317	-0.03%
2020/11/06	65	36.06	43	36.22	35.40	22	32,034	0.07%
2020/11/05	155	36.39	187.4	36.49	36.10	-32.4	31,611	-0.10%	大買/大賣/
2020/11/04	71.6	34.92	71	34.62	34.30	0.6	30,894	0.00%
2020/11/03	17.7	35.30	14	35.58	35.40	3.7	30,472	0.01%
2020/11/02	59	36.28	70	35.96	35.35	-11	30,323	-0.04%
2020/10/30	35	37.78	36	37.45	37.40	-1	30,027	0.00%
2020/10/29	62	38.86	73.4	38.37	38.10	-11.4	29,711	-0.04%
2020/10/28	75.5	40.18	94.7	40.29	39.00	-19.2	29,146	-0.07%
2020/10/27	69	39.78	85.7	39.46	39.35	-16.7	28,072	-0.06%
2020/10/26	34.3	37.95	25.2	37.88	37.80	9.1	27,342	0.03%
2020/10/23	36	37.08	73	37.13	37.25	-37	27,095	-0.14%
2020/10/22	35	37.69	39	37.21	37.00	-4	26,977	-0.01%
2020/10/21	7	38.35	31	38.69	37.90	-24	26,859	-0.09%
2020/10/20	86	38.63	48.4	38.87	38.25	37.6	26,828	0.14%
2020/10/19	79	38.02	84	38.45	38.10	-5	26,504	-0.02%
2020/10/16	93.1	39.01	58	38.32	37.80	35.1	25,895	0.14%
2020/10/15	277.1	41.31	257	41.18	40.35	20.1	25,497	0.08%	大買/大賣/
2020/10/14	169.3	42.74	133.5	42.70	41.60	35.8	24,606	0.15%	大買/大賣/
2020/10/13	199	41.78	185.2	41.85	41.25	13.8	23,730	0.06%	大買/大賣/
2020/10/12	69.6	42.64	157.6	42.84	41.95	-88.1	23,050	-0.38%	大賣/
2020/10/08	182.1	42.12	101.6	42.54	41.50	80.5	22,120	0.36%	大買/大賣/
2020/10/07	117.1	42.35	85	42.76	42.00	32.1	21,241	0.15%	大買/
2020/10/06	48.7	41.65	102.4	42.45	41.45	-53.7	20,191	-0.27%	大賣/
2020/10/05	67.6	39.08	22.5	39.41	38.85	45.1	19,439	0.23%
2020/09/30	4	36.64	27.9	38.04	38.55	-23.9	19,120	-0.13%
2020/09/29	14.8	36.66	18.3	36.61	35.05	-3.5	18,942	-0.02%
2020/09/28	61.2	38.17	28.5	38.64	37.30	32.7	18,747	0.17%
2020/09/16	47.2	23.84	66.3	24.06	24.50	-19.1	18,396	-0.10%
2020/09/15	17.3	24.31	46	24.35	24.30	-28.7	18,015	-0.16%
2020/09/14	40	23.07	128	22.79	23.05	-88	17,732	-0.50%	大賣/
2020/09/11	93	24.51	106	24.88	24.20	-13	17,271	-0.08%	大賣/
2020/09/10	123	25.99	50	26.20	25.90	73	16,583	0.44%	大買/
2020/09/09	106	25.22	99	26.38	26.65	7	15,913	0.04%	大買/
2020/09/08	47	25.65	66	25.55	25.20	-19	14,950	-0.13%
2020/09/07	228.2	28.10	83	28.16	27.95	145.2	14,524	1.00%	大買/鉅額交易
2020/09/04	152	26.88	168	27.38	27.90	-16	13,557	-0.12%	大買/大賣/
2020/09/03	17	25.32	107	25.40	25.40	-90	12,205	-0.74%	大賣/
2020/09/02	90	22.52	49	22.69	23.10	41	11,941	0.34%
2020/09/01	23	21.45	68	21.64	21.00	-45	11,347	-0.40%
2020/08/31	0	0.00	34	21.95	22.25	-34	11,185	-0.30%
2020/08/28	2	20.00	11	20.61	20.50	-9	11,026	-0.08%
2020/08/27	4	19.60	7	19.54	19.40	-3	11,029	-0.03%
2020/08/26	4	19.79	6	19.79	19.85	-2	10,968	-0.02%
2020/08/25	5	18.38	58.1	18.90	19.45	-53.1	10,742	-0.49%
2020/08/24	19	17.51	33	17.74	17.70	-14	10,470	-0.13%
2020/08/21	4	17.70	15	17.75	17.40	-11	10,357	-0.11%
2020/08/20	24	16.14	102	16.82	17.40	-78	10,198	-0.76%	大賣/
2020/08/19	10	17.00	37	16.63	16.50	-27	9,809	-0.28%
2020/08/18	63	18.49	112	18.01	18.30	-49	9,618	-0.51%	大賣/
2020/08/17	121	17.57	61	17.25	18.30	60	9,145	0.66%	大買/
2020/08/14	26	15.30	92	15.76	16.80	-66	8,644	-0.76%
2020/08/13	10	14.94	62	15.25	15.30	-52	7,957	-0.65%
2020/08/12	115	13.40	41	13.63	13.95	74	7,562	0.98%	大買/
2020/08/11	0	0.00	2	12.70	12.70	-2	6,481	-0.03%
2020/08/07	14	10.00	125	10.31	10.50	-111	6,628	-1.67%	大賣/鉅額交易
2020/08/05	9	9.53	21	9.59	9.68	-12	6,204	-0.19%
2020/08/04	14	9.55	40	9.48	9.61	-26	6,243	-0.42%
2020/08/03	7	9.28	3	9.35	9.06	4	6,128	0.07%
2020/07/31	5	9.00	2	8.91	9.05	3	6,076	0.05%
2020/07/30	11	9.09	3	9.13	9.08	8	6,013	0.13%
2020/07/29	0	0.00	7	8.44	8.76	-7	5,835	-0.12%
2020/07/28	0	0.00	9	8.02	7.97	-9	5,765	-0.16%
2020/07/27	7	8.27	0	0.00	8.22	7	5,711	0.12%
2020/07/24	8	8.85	208	8.77	8.51	-200	5,646	-3.54%	大賣/鉅額交易
2020/07/23	4	8.83	1	8.96	8.78	3	5,569	0.05%
2020/07/22	22	9.04	10	9.17	8.94	12	5,502	0.22%
2020/07/21	15	9.03	101	8.96	8.90	-86	5,397	-1.59%	大賣/
2020/07/20	18	8.96	8	8.96	9.03	10	5,255	0.19%
2020/07/17	29	9.20	30	9.65	9.15	-1	5,197	-0.02%
2020/07/16	41	9.70	135	9.90	9.70	-94	5,053	-1.86%	大賣/
2020/07/15	54	9.72	79	9.92	9.60	-25	4,921	-0.51%
2020/07/14	66	9.52	40	9.39	9.50	26	4,719	0.55%
2020/07/13	91	9.12	7	9.09	9.01	84	4,537	1.85%
2020/07/10	176	9.53	35	9.51	9.42	141	4,430	3.18%	大買/鉅額交易
2020/07/09	12	9.15	37	9.20	9.27	-25	4,009	-0.62%
2020/07/08	21	8.12	34	7.95	8.43	-13	3,713	-0.35%
2020/07/07	15	7.83	31	7.90	7.71	-16	3,394	-0.47%
2020/07/06	5	7.88	0	0.00	7.79	5	3,285	0.15%
2020/07/03	2	7.79	17	7.84	7.80	-15	3,260	-0.46%
2020/07/02	8	7.84	14	7.87	7.97	-6	3,210	-0.19%
2020/07/01	4	7.66	3	7.56	7.65	1	3,115	0.03%
2020/06/30	1	7.35	0	0.00	7.34	1	3,036	0.03%
2020/06/29	0	0.00	13	7.41	7.32	-13	3,030	-0.43%
2020/06/24	0	0.00	2	7.26	7.17	-2	3,016	-0.07%
2020/06/23	16	7.20	6	7.20	7.20	10	3,066	0.33%
2020/06/22	6	7.31	0	0.00	7.26	6	3,082	0.19%
2020/06/19	23	7.63	49	7.54	7.57	-26	3,043	-0.85%
2020/06/18	13	7.11	0	0.00	7.11	13	2,881	0.45%
2020/06/16	6	7.12	0	0.00	7.11	6	3,011	0.20%
2020/06/15	8	7.07	0	0.00	7.17	8	3,047	0.26%
2020/06/12	2	6.90	0	0.00	7.14	2	3,049	0.07%
2020/06/11	10	7.58	19	7.59	7.31	-9	3,024	-0.30%
2020/06/10	6	7.46	5	7.50	7.48	1	3,018	0.03%
2020/06/09	5	7.50	5	7.64	7.48	0	3,054	0.00%
2020/06/08	2	7.64	2	7.71	7.64	0	3,083	0.00%
2020/06/04	21	7.59	11	7.68	7.60	10	3,057	0.33%
2020/06/03	41	7.98	12	7.95	7.77	29	3,015	0.96%
2020/06/02	0	0.00	14	7.39	7.61	-14	2,847	-0.49%
2020/06/01	3	6.89	2	6.94	6.92	1	2,769	0.04%
2020/05/28	2	7.01	0	0.00	6.91	2	2,755	0.07%
2020/05/27	0	0.00	3	6.98	6.91	-3	2,754	-0.11%
2020/05/26	18	7.00	7	6.96	7.01	11	2,748	0.40%
2020/05/25	0	0.00	6	6.90	6.92	-6	2,724	-0.22%
2020/05/22	2	7.03	0	0.00	7.01	2	2,700	0.07%
2020/05/21	21	7.23	1	7.15	7.24	20	2,690	0.74%
2020/05/20	12	6.81	1	6.86	6.95	11	2,638	0.42%
2020/05/18	16	6.91	11	6.92	6.85	5	2,595	0.19%
2020/05/15	12	7.30	1	7.30	7.30	11	2,525	0.44%
2020/05/14	39	7.62	92	7.97	7.60	-53	2,456	-2.16%
2020/05/13	3	7.09	24.5	7.14	7.34	-21.5	2,183	-0.98%
2020/05/12	13.3	6.61	35	6.69	6.68	-21.7	2,096	-1.03%
2020/05/11	67.2	6.70	30	6.83	6.77	37.2	2,032	1.83%
2020/05/08	0	0.00	25	6.34	6.34	-25	1,858	-1.35%
2020/05/07	0	0.00	8.2	5.66	5.77	-8.2	1,858	-0.44%
2020/05/06	23	5.26	0	0.00	5.25	23	1,836	1.25%
2020/05/05	3	5.28	0	0.00	5.28	3	1,848	0.16%
2020/05/04	3	5.29	0	0.00	5.27	3	1,858	0.16%
2020/04/30	3	5.43	6	5.41	5.45	-3	1,858	-0.16%
2020/04/28	2	5.36	0	0.00	5.37	2	1,883	0.11%
2020/04/22	10	5.25	2	5.26	5.28	8	1,945	0.41%
2020/04/21	6	5.34	0	0.00	5.29	6	1,960	0.31%
2020/04/20	20	5.56	20	5.60	5.54	0	1,957	0.00%
2020/04/16	0	0.00	7	5.50	5.50	-7	1,982	-0.35%
2020/04/15	10	5.40	24	5.44	5.45	-14	1,981	-0.71%
2020/04/14	1	5.22	5	5.20	5.23	-4	1,969	-0.20%
2020/04/13	6	5.15	0	0.00	5.14	6	1,979	0.30%
2020/04/10	2	5.23	0	0.00	5.24	2	1,986	0.10%
2020/04/09	17	5.29	5	5.24	5.25	12	1,998	0.60%
2020/04/08	22	5.25	28	5.19	5.23	-6	1,991	-0.30%
2020/04/07	18	5.06	0	0.00	5.06	18	1,987	0.91%
2020/04/06	13	4.91	24	4.98	5.00	-11	2,042	-0.54%
2020/04/01	12	4.95	0	0.00	4.92	12	2,029	0.59%
2020/03/31	10	4.91	6	4.88	4.85	4	2,028	0.20%
2020/03/30	1	4.85	0	0.00	4.90	1	2,024	0.05%
2020/03/27	2	5.07	5	5.18	5.01	-3	2,013	-0.15%
2020/03/26	0	0.00	24	4.76	4.85	-24	1,952	-1.23%
2020/03/25	16	4.41	12	4.47	4.41	4	1,943	0.21%
2020/03/24	20	4.17	40	4.16	4.14	-20	1,945	-1.03%
2020/03/20	30	4.23	0	0.00	4.20	30	1,912	1.57%
2020/03/19	1	4.33	0	0.00	4.33	1	1,816	0.06%
2020/03/18	4	4.93	0	0.00	4.81	4	1,783	0.22%
2020/03/16	12	5.25	0	0.00	4.90	12	1,748	0.69%
2020/03/13	1	5.11	5	5.16	5.19	-4	1,722	-0.23%
2020/03/12	0	0.00	5	5.85	5.67	-5	1,685	-0.30%
2020/03/11	3	6.33	0	0.00	6.25	3	1,647	0.18%
2020/03/09	13	6.64	9	6.60	6.45	4	1,648	0.24%
2020/03/06	3	6.80	0	0.00	6.83	3	1,634	0.18%
2020/03/05	4	6.89	0	0.00	6.92	4	1,646	0.24%
2020/03/03	20	6.90	1	6.87	6.85	19	1,685	1.13%
2020/03/02	10	6.76	6	6.82	6.78	4	1,677	0.24%
2020/02/27	2	7.01	0	0.00	6.96	2	1,663	0.12%
2020/02/26	2	7.15	0	0.00	7.11	2	1,655	0.12%
2020/02/25	2	7.18	0	0.00	7.14	2	1,659	0.12%
2020/02/24	5	7.35	5	7.36	7.20	0	1,656	0.00%
2020/02/20	4	7.65	0	0.00	7.53	4	1,631	0.25%
2020/02/18	0	0.00	2	7.61	7.51	-2	1,628	-0.12%
2020/02/17	2	7.56	0	0.00	7.56	2	1,621	0.12%
2020/02/14	3	7.47	0	0.00	7.43	3	1,594	0.19%
2020/02/13	0	0.00	6	7.50	7.45	-6	1,599	-0.38%
2020/02/12	12	7.43	2	7.38	7.42	10	1,606	0.62%
2020/02/11	0	0.00	1	7.40	7.40	-1	1,607	-0.06%
2020/02/10	5	7.54	3	7.42	7.52	2	1,623	0.12%
2020/02/05	10	7.14	0	0.00	7.09	10	1,578	0.63%
2020/02/04	30	7.12	0	0.00	7.14	30	1,569	1.91%
2020/02/03	0	0.00	10	6.89	6.93	-10	1,591	-0.63%
2020/01/31	8	7.42	0	0.00	7.33	8	1,575	0.51%
2020/01/16	0	0.00	13	8.24	8.23	-13	1,525	-0.86%
2020/01/15	0	0.00	6	8.29	8.21	-6	1,535	-0.39%
2020/01/13	1	8.37	0	0.00	8.29	1	1,524	0.07%
2020/01/09	23	7.98	0	0.00	7.94	23	1,496	1.54%
2020/01/08	8	8.02	0	0.00	7.98	8	1,577	0.51%
2020/01/07	4	8.02	0	0.00	8.03	4	1,573	0.25%
2020/01/03	0	0.00	20	8.26	8.10	-20	1,586	-1.26%
2020/01/02	0	0.00	3	8.26	8.22	-3	1,571	-0.19%
2019/12/30	21	8.23	4	8.45	8.22	17	1,556	1.09%
2019/12/26	22	8.20	0	0.00	8.20	22	1,488	1.48%
2019/12/23	3	8.15	0.1	8.13	8.15	2.9	1,530	0.19%
2019/12/20	20	8.26	4	8.36	8.28	16	1,536	1.04%
2019/12/19	0	0.00	31	8.12	8.19	-31	1,526	-2.03%
2019/12/18	0	0.00	0.2	8.00	8.00	-0.2	1,560	-0.01%
2019/12/17	5	7.97	0	0.00	7.97	5	1,567	0.32%
2019/12/16	2	8.03	0	0.00	7.96	2	1,596	0.13%
2019/12/13	20	7.96	0	0.00	7.97	20	1,595	1.25%
2019/12/10	3	8.13	1	8.17	8.16	2	1,627	0.12%
2019/12/06	15	8.10	0	0.00	8.09	15	1,711	0.88%
2019/12/05	13	8.11	0	0.00	8.16	13	1,731	0.75%
2019/12/03	1	8.32	0	0.00	8.34	1	1,742	0.06%
2019/12/02	2	8.37	3	8.21	8.22	-1	1,754	-0.06%
2019/11/29	18	8.58	0	0.00	8.42	18	1,762	1.02%
2019/11/28	16	8.70	0	0.00	8.66	16	1,767	0.91%
2019/11/26	5	8.80	0	0.00	8.78	5	1,839	0.27%
2019/11/25	8	8.86	0	0.00	8.80	8	1,861	0.43%
2019/11/22	62	8.91	0	0.00	8.87	62	1,921	3.23%
2019/11/21	10	8.88	0	0.00	8.88	10	1,971	0.51%
2019/11/20	10	8.86	0	0.00	8.85	10	2,015	0.50%
2019/11/19	20	8.93	0	0.00	8.90	20	2,075	0.96%
2019/11/18	10	8.92	5	9.09	8.92	5	2,103	0.24%
2019/11/14	2	8.88	0	0.00	8.81	2	2,185	0.09%
2019/11/13	0	0.00	4	8.94	8.98	-4	2,225	-0.18%
2019/11/12	2	8.82	1	8.85	8.83	1	2,325	0.04%
2019/11/11	31	9.00	1	9.03	8.88	30	2,600	1.15%
2019/11/07	1	9.06	2	9.11	9.05	-1	3,043	-0.03%
2019/11/06	3	9.23	0	0.00	9.20	3	3,096	0.10%
2019/11/05	11	9.27	0	0.00	9.24	11	3,213	0.34%
2019/11/04	5	9.38	0	0.00	9.35	5	3,357	0.15%
2019/11/01	2	9.42	0	0.00	9.39	2	3,505	0.06%
2019/10/31	0	0.00	13	9.58	9.53	-13	3,707	-0.35%
2019/10/30	2	9.41	0	0.00	9.38	2	3,981	0.05%
2019/10/29	3	9.31	15	9.34	9.31	-12	4,240	-0.28%
2019/10/28	4	9.33	0.1	9.31	9.31	3.9	4,795	0.08%
2019/10/25	1	9.36	0	0.00	9.32	1	4,973	0.02%
2019/10/23	5	9.40	0	0.00	9.36	5	5,014	0.10%
2019/10/21	2	9.40	0	0.00	9.40	2	4,991	0.04%
2019/10/18	2	9.40	0	0.00	9.44	2	4,995	0.04%
2019/10/17	3	9.47	0	0.00	9.44	3	5,029	0.06%
2019/10/16	0	0.00	25	9.74	9.70	-25	5,020	-0.50%
2019/10/14	2	9.04	0	0.00	9.05	2	4,936	0.04%
2019/10/09	5	9.01	0	0.00	8.99	5	4,939	0.10%
2019/10/08	2	9.22	1	9.21	9.17	1	4,943	0.02%
2019/10/07	4	9.23	2	9.24	9.21	2	4,968	0.04%
2019/10/04	17	9.37	0	0.00	9.26	17	4,981	0.34%
2019/10/03	0	0.00	2	9.30	9.36	-2	4,977	-0.04%
2019/09/27	6	9.41	3	9.40	9.38	3	5,087	0.06%
2019/09/24	5	9.89	0	0.00	9.78	5	5,101	0.10%
2019/09/23	0	0.00	11	9.77	9.98	-11	5,073	-0.22%
2019/09/20	5	9.41	6	9.40	9.41	-1	5,016	-0.02%
2019/09/19	6	9.22	30	9.15	9.23	-24	5,003	-0.48%
2019/09/18	5	9.38	0.2	9.30	9.31	4.8	4,969	0.10%
2019/09/17	3	9.54	0	0.00	9.47	3	4,952	0.06%
2019/09/16	12	9.55	0.2	9.50	9.54	11.8	4,975	0.24%
2019/09/12	12	9.71	2	9.75	9.62	10	5,002	0.20%
2019/09/11	5	9.52	9	9.42	9.52	-4	4,992	-0.08%
2019/09/10	8	9.45	5	9.59	9.30	3	4,978	0.06%
2019/09/06	10	9.89	0	0.00	9.89	10	4,887	0.20%
2019/09/05	8	9.91	0	0.00	9.89	8	4,910	0.16%
2019/09/04	2	9.95	0	0.00	9.91	2	4,904	0.04%
2019/09/03	1	9.94	0	0.00	9.96	1	4,886	0.02%
2019/09/02	5	9.99	17	9.96	10.15	-12	4,865	-0.25%
2019/08/30	13	9.71	1	9.73	9.72	12	4,839	0.25%
2019/08/29	8	9.84	2	9.87	9.88	6	4,791	0.13%
2019/08/28	7	9.76	6	9.95	9.92	1	4,763	0.02%
2019/08/27	0	0.00	6	9.74	9.71	-6	4,737	-0.13%
2019/08/26	3	10.05	0	0.00	10.00	3	4,682	0.06%
2019/08/23	6	10.35	3	10.37	10.40	3	4,650	0.06%
2019/08/22	2	10.83	0	0.00	10.50	2	4,609	0.04%
2019/08/21	35	10.96	3	11.00	10.85	32	4,549	0.70%
2019/08/16	2	10.70	6	10.85	10.70	-4	4,450	-0.09%
2019/08/15	14	10.44	5	10.47	10.80	9	4,413	0.20%
2019/08/14	14	11.48	7	11.87	10.85	7	4,315	0.16%
2019/08/13	5.3	11.90	10	11.84	11.95	-4.7	4,044	-0.12%
2019/08/12	15	11.56	40	11.86	12.15	-25	3,899	-0.64%
2019/08/08	5	10.92	5	11.11	11.05	0	3,598	0.00%
2019/08/07	0	0.00	14	11.13	10.90	-14	3,540	-0.40%
2019/08/05	13	10.75	0	0.00	10.70	13	3,307	0.39%
2019/08/02	4.2	11.26	8	11.48	11.30	-3.8	3,176	-0.12%
2019/08/01	17	11.34	16	11.43	11.60	1	3,000	0.03%
2019/07/31	31	10.91	9	10.80	10.95	22	2,708	0.81%
2019/07/30	54	10.77	22	10.81	11.05	32	2,479	1.29%
2019/07/29	5	9.57	10	9.77	10.05	-5	1,934	-0.26%
2019/07/26	0	0.00	2	9.05	9.15	-2	1,766	-0.11%
2019/07/25	0	0.00	2	8.87	8.92	-2	1,730	-0.12%
2019/07/23	0	0.00	4	8.79	8.79	-4	1,779	-0.22%
2019/07/19	9	8.74	0	0.00	8.69	9	1,805	0.50%
2019/07/18	0	0.00	26	8.86	8.80	-26	1,780	-1.46%
2019/07/16	10	8.98	0	0.00	8.95	10	1,801	0.56%
2019/07/15	20	8.86	0	0.00	8.97	20	1,850	1.08%
2019/07/11	0	0.00	3	9.11	9.06	-3	1,888	-0.16%
2019/07/08	2	9.01	14	9.02	8.87	-12	1,929	-0.62%
2019/07/05	10	9.10	0	0.00	9.08	10	2,001	0.50%
2019/07/04	0	0.00	15	9.06	9.18	-15	2,060	-0.73%
2019/07/03	9	8.88	3	8.82	8.89	6	2,111	0.28%
2019/07/02	3	8.79	3	8.78	8.72	0	2,175	0.00%
2019/06/27	3	8.38	0	0.00	8.69	3	2,265	0.13%
2019/06/26	0	0.00	2	8.45	8.42	-2	2,317	-0.09%
2019/06/21	1	8.63	3	8.72	8.63	-2	2,459	-0.08%
2019/06/20	2	8.65	16	8.63	8.79	-14	2,520	-0.56%
2019/06/19	2	8.52	0	0.00	8.44	2	2,556	0.08%
2019/06/14	9	8.59	0	0.00	8.52	9	2,807	0.32%
2019/06/13	3	8.60	6	8.41	8.61	-3	2,918	-0.10%
2019/06/12	0	0.00	20	8.22	8.24	-20	2,970	-0.67%
2019/05/30	0	0.00	3	8.17	8.19	-3	3,604	-0.08%
2019/05/22	20	8.05	0	0.00	8.10	20	4,014	0.50%
2019/05/16	4	8.26	0	0.00	8.30	4	4,637	0.09%
2019/05/15	10	8.27	1	8.32	8.30	9	4,965	0.18%
2019/05/13	2	8.16	0	0.00	7.95	2	5,056	0.04%
2019/05/10	0	0.00	0.4	8.22	8.17	-0.4	5,095	-0.01%
2019/05/09	3	8.42	0	0.00	8.35	3	5,148	0.06%
2019/05/08	0	0.00	4	8.63	8.70	-4	5,171	-0.08%
2019/05/07	0	0.00	6	8.68	8.78	-6	5,250	-0.11%
2019/05/06	10	8.41	0	0.00	8.41	10	5,312	0.19%
2019/05/03	1	8.61	0	0.00	8.72	1	5,391	0.02%
2019/05/02	0	0.00	3	8.72	8.72	-3	5,498	-0.05%
2019/04/30	6	8.50	0	0.00	8.54	6	5,628	0.11%
2019/04/29	10	8.61	5	8.76	8.55	5	5,709	0.09%
2019/04/26	8	8.89	0	0.00	8.86	8	5,860	0.14%
2019/04/24	5	8.91	0	0.00	8.91	5	6,566	0.08%
2019/04/19	0	0.00	8	9.02	9.09	-8	6,675	-0.12%
2019/04/18	10	8.93	6	9.04	8.84	4	6,690	0.06%
2019/04/17	6	8.95	0	0.00	9.04	6	6,704	0.09%
2019/04/16	0	0.00	25	8.92	8.92	-25	6,680	-0.37%
2019/04/15	0	0.00	20	8.92	9.01	-20	6,733	-0.30%
2019/04/12	0	0.00	4	8.83	8.81	-4	6,748	-0.06%
2019/04/11	15	9.09	8	9.10	9.02	7	6,786	0.10%
2019/04/10	0	0.00	5	8.95	9.06	-5	6,824	-0.07%
2019/04/09	0	0.00	1	8.80	8.90	-1	7,020	-0.01%
2019/04/08	0	0.00	5	8.65	8.71	-5	6,930	-0.07%
2019/04/03	0	0.00	1	8.45	8.53	-1	6,845	-0.01%
2019/04/02	0	0.00	9	8.54	8.48	-9	6,851	-0.13%
2019/04/01	0	0.00	16	8.39	8.51	-16	6,841	-0.23%
2019/03/29	11	8.33	10	8.33	8.30	1	6,790	0.01%
2019/03/28	20	8.38	4.1	8.38	8.40	15.9	6,810	0.23%
2019/03/26	8	8.56	16	8.57	8.57	-8	6,927	-0.12%
2019/03/25	7	8.42	9.1	8.47	8.47	-2.1	6,976	-0.03%
2019/03/22	15	8.78	3.6	8.87	8.72	11.4	6,928	0.16%
2019/03/21	10	8.91	50	8.91	8.84	-40	6,949	-0.58%
2019/03/20	9	9.05	9	9.05	9.03	0	6,911	0.00%
2019/03/19	6	8.72	13	8.91	9.05	-7	6,907	-0.10%
2019/03/18	15	8.88	22	8.78	8.84	-7	6,854	-0.10%
2019/03/15	6	9.05	6	9.13	9.00	0	6,845	0.00%
2019/03/14	8	9.05	16	9.03	9.01	-8	6,805	-0.12%
2019/03/13	6	9.08	2	9.16	9.04	4	6,900	0.06%
2019/03/12	22	9.16	33	9.16	9.09	-11	6,939	-0.16%
2019/03/11	3	8.98	4	9.03	8.97	-1	6,949	-0.01%
2019/03/08	11	9.03	2	8.97	9.00	9	7,016	0.13%
2019/03/07	15	9.27	17	9.29	9.20	-2	7,230	-0.03%
2019/03/06	6	9.21	10	9.27	9.22	-4	7,342	-0.05%
2019/03/05	15	9.19	22	9.21	9.18	-7	7,748	-0.09%
2019/03/04	6	9.08	6	9.16	9.08	0	7,809	0.00%
2019/02/27	9	9.10	9	9.15	9.09	0	8,124	0.00%
2019/02/26	24	9.14	22	9.16	9.09	2	8,416	0.02%
2019/02/25	10	9.06	5	9.13	9.06	5	8,411	0.06%
2019/02/22	16	9.14	21	9.10	9.04	-5	8,446	-0.06%
2019/02/21	11	9.21	11	9.29	9.15	0	8,508	0.00%
2019/02/20	10	9.27	13	9.37	9.27	-3	8,490	-0.04%
2019/02/19	23	9.43	8	9.28	9.26	15	8,531	0.18%
2019/02/18	32	9.12	21	9.15	9.13	11	8,460	0.13%
2019/02/15	36	9.16	7	9.36	9.03	29	8,634	0.34%
2019/02/14	29	9.38	63	9.49	9.71	-34	8,469	-0.40%
2019/02/13	5	8.92	1	8.92	8.83	4	8,226	0.05%
2019/02/12	0	0.00	5	8.81	8.99	-5	8,273	-0.06%
2019/02/11	1	8.80	11	8.84	8.80	-10	8,327	-0.12%
2019/01/30	6	9.00	1	9.03	8.93	5	8,456	0.06%
2019/01/28	1	9.20	2	9.16	9.18	-1	8,877	-0.01%
2019/01/25	13	9.04	27	9.06	9.06	-14	8,926	-0.16%
2019/01/24	17	9.05	11.6	9.06	9.00	5.4	8,916	0.06%
2019/01/23	11	8.93	8	8.93	8.91	3	8,901	0.03%
2019/01/22	13	8.95	5	8.95	8.81	8	8,855	0.09%
2019/01/21	6	9.27	5	9.47	9.08	1	8,823	0.01%
2019/01/18	16	9.41	6	9.47	9.30	10	8,889	0.11%
2019/01/17	69	9.50	69	9.48	9.28	0	8,843	0.00%
2019/01/16	4	8.83	21	9.13	9.18	-17	8,358	-0.20%
2019/01/15	0	0.00	2	8.44	8.35	-2	8,270	-0.02%
2019/01/14	14	8.44	3	8.40	8.41	11	8,288	0.13%
2019/01/11	2	8.22	5	8.24	8.22	-3	8,319	-0.04%
2019/01/10	1	8.37	5	8.28	8.21	-4	8,458	-0.05%
2019/01/09	1	8.31	0	0.00	8.35	1	8,522	0.01%
2019/01/08	10	8.24	0	0.00	8.20	10	8,620	0.12%
2019/01/07	0	0.00	2	8.40	8.23	-2	8,731	-0.02%
2019/01/04	9	8.09	12	8.10	8.22	-3	8,790	-0.03%
2019/01/03	17	8.33	0	0.00	8.29	17	8,907	0.19%
2019/01/02	7	8.47	19	8.47	8.31	-12	8,970	-0.13%
2018/12/28	37	8.08	28	8.21	8.50	9	8,936	0.10%
2018/12/27	0	0.00	2	7.94	7.94	-2	8,897	-0.02%
2018/12/26	0	0.00	4	7.25	7.22	-4	8,929	-0.04%
2018/12/24	5	7.27	0	0.00	7.40	5	9,147	0.05%
2018/12/22	1	7.22	5	7.28	7.26	-4	9,197	-0.04%
2018/12/21	4	7.14	4	7.24	7.25	0	9,231	0.00%
2018/12/20	47	7.25	6	7.30	6.99	41	9,214	0.44%
2018/12/19	4	7.62	0	0.00	7.56	4	9,164	0.04%
2018/12/18	3	7.87	0	0.00	7.61	3	9,251	0.03%
2018/12/14	19	8.14	10	8.24	8.11	9	9,651	0.09%
2018/12/13	5	8.54	5	8.55	8.54	0	9,747	0.00%
2018/12/12	4	8.47	3	8.58	8.50	1	9,796	0.01%
2018/12/10	10	8.52	3	8.63	8.48	7	9,831	0.07%
2018/12/07	8	8.35	4	8.41	8.40	4	9,771	0.04%
2018/12/06	2	8.35	1	8.81	8.21	1	9,780	0.01%
2018/12/05	12	8.79	3	8.87	8.81	9	9,711	0.09%
2018/12/04	9	9.09	22	9.05	9.02	-13	9,728	-0.13%
2018/12/03	19	8.89	13	8.83	8.85	6	9,707	0.06%
2018/11/30	5	8.80	13	9.23	8.71	-8	9,629	-0.08%
2018/11/29	6	9.27	9	9.16	9.18	-3	9,398	-0.03%
2018/11/28	9	9.22	46	9.16	9.19	-37	9,225	-0.40%
2018/11/27	9	8.44	8	8.43	8.52	1	9,003	0.01%
2018/11/26	32	8.36	25	8.34	8.40	7	9,102	0.08%
2018/11/23	5	8.19	36	8.22	8.23	-31	8,841	-0.35%
2018/11/22	2	7.64	6	7.66	7.49	-4	8,542	-0.05%
2018/11/21	11	7.50	3	7.61	7.59	8	8,496	0.09%
2018/11/20	17	7.48	16.3	7.50	7.44	0.7	8,446	0.01%
2018/11/19	11	7.84	0	0.00	7.83	11	8,348	0.13%
2018/11/16	1	7.70	12	7.71	7.70	-11	8,461	-0.13%
2018/11/15	1	8.20	1	8.03	8.00	0	8,483	0.00%
2018/11/14	3	8.39	7	8.09	8.33	-4	8,627	-0.05%
2018/11/13	0	0.00	5	7.72	7.85	-5	8,483	-0.06%
2018/11/12	11	7.77	10	7.89	7.82	1	8,434	0.01%
2018/11/09	5	7.72	0	0.00	7.71	5	8,394	0.06%
2018/11/08	3	7.80	0	0.00	7.80	3	8,380	0.04%
2018/11/07	30	7.73	22	7.82	7.97	8	8,335	0.10%
2018/11/06	33	7.98	33	8.00	7.68	0	8,321	0.00%
2018/11/05	2	7.00	7	7.21	7.59	-5	8,142	-0.06%
2018/11/02	6	7.00	3	7.02	6.90	3	8,120	0.04%
2018/11/01	5	6.68	7	6.72	6.73	-2	8,154	-0.02%
2018/10/31	27	6.35	70	6.41	6.50	-43	8,247	-0.52%
2018/10/30	14	6.09	40	6.17	6.15	-26	8,191	-0.32%
2018/10/29	18	6.04	18	6.12	6.05	0	8,202	0.00%
2018/10/26	37	6.34	10	6.49	6.01	27	8,168	0.33%
2018/10/25	25	6.54	50	6.48	6.32	-25	8,033	-0.31%
2018/10/24	15	7.07	10	7.12	7.00	5	7,992	0.06%
2018/10/23	28	7.21	23	7.32	7.08	5	7,964	0.06%
2018/10/22	17	7.19	29	7.14	7.19	-12	7,965	-0.15%
2018/10/19	27	6.98	20	7.03	6.98	7	8,130	0.09%
2018/10/18	18	7.25	20	7.20	7.13	-2	8,096	-0.02%
2018/10/17	17	7.47	7	7.55	7.37	10	8,024	0.12%
2018/10/16	10	7.52	9	7.73	7.47	1	7,951	0.01%
2018/10/15	5	7.57	3	7.65	7.59	2	7,915	0.03%
2018/10/12	21	7.37	18	7.43	7.45	3	7,886	0.04%
2018/10/11	113	7.34	3	7.40	7.34	110	7,835	1.40%	大買/鉅額交易
2018/10/09	4	8.31	0	0.00	8.15	4	7,728	0.05%
2018/10/08	9	8.79	16	8.73	8.61	-7	7,647	-0.09%
2018/10/05	34	8.95	31	8.82	8.96	3	7,592	0.04%
2018/10/04	15	9.42	8	9.52	9.42	7	7,428	0.09%
2018/10/03	6	9.61	0	0.00	9.42	6	7,678	0.08%
2018/10/02	21	9.94	0	0.00	9.63	21	7,668	0.27%
2018/10/01	3	10.00	0	0.00	9.98	3	7,583	0.04%
2018/09/28	2	10.18	20	10.22	10.15	-18	7,636	-0.24%
2018/09/27	3	10.20	5	10.25	10.10	-2	7,770	-0.03%
2018/09/26	8	10.33	4	10.43	10.30	4	7,780	0.05%
2018/09/25	11	10.53	7	10.71	10.25	4	7,810	0.05%
2018/09/21	7	10.44	13	10.50	10.55	-6	7,786	-0.08%
2018/09/20	45	10.60	24	10.49	10.45	21	7,915	0.27%
2018/09/19	16	9.83	28	10.10	10.45	-12	7,750	-0.15%
2018/09/18	13	9.58	6	9.54	9.52	7	7,691	0.09%
2018/09/17	7	9.53	5	9.45	9.45	2	7,786	0.03%
2018/09/14	7	9.63	6	9.62	9.63	1	7,797	0.01%
2018/09/13	6	9.49	11	9.53	9.47	-5	7,789	-0.06%
2018/09/12	11	9.56	0	0.00	9.41	11	7,750	0.14%
2018/09/11	4	9.50	3	9.76	9.69	1	7,762	0.01%
2018/09/10	0	0.00	1	9.54	9.50	-1	7,787	-0.01%
2018/09/07	3	10.17	10	10.45	10.15	-7	7,768	-0.09%
2018/09/06	20	10.68	10	10.83	10.60	10	7,696	0.13%
2018/09/05	0	0.00	1	11.00	10.75	-1	7,678	-0.01%
2018/09/04	0	0.00	5	11.00	10.85	-5	7,673	-0.07%
2018/09/03	2	11.08	4	11.44	10.80	-2	7,632	-0.03%
2018/08/31	12	11.09	5	11.17	11.15	7	7,413	0.09%
2018/08/30	0	0.00	20	10.85	10.75	-20	7,270	-0.28%
2018/08/28	1	10.50	8	10.66	10.40	-7	7,280	-0.10%
2018/08/27	0	0.00	2	10.40	10.60	-2	7,308	-0.03%
2018/08/24	22	10.43	10	10.60	10.35	12	7,297	0.16%
2018/08/23	40	10.53	1	10.80	10.65	39	7,235	0.54%
2018/08/22	3	10.43	7	10.19	10.35	-4	7,047	-0.06%
2018/08/21	2	9.95	22	9.59	9.98	-20	6,876	-0.29%
2018/08/20	0	0.00	1	10.40	10.00	-1	6,610	-0.02%
2018/08/16	10	10.65	0	0.00	10.55	10	6,500	0.15%
2018/08/15	2	10.35	0	0.00	10.50	2	6,452	0.03%
2018/08/14	4	10.76	0	0.00	10.85	4	6,363	0.06%
2018/08/13	11	10.69	1	10.60	10.55	10	6,290	0.16%
2018/08/09	4	11.93	3	11.95	11.30	1	5,947	0.02%
2018/08/08	2	11.95	4	11.95	11.90	-2	5,822	-0.03%
2018/08/07	7	12.22	0	0.00	12.45	7	5,670	0.12%
2018/08/03	12	13.13	1	13.05	12.95	11	5,496	0.20%
2018/08/02	10	13.05	0	0.00	13.00	10	5,434	0.18%
2018/08/01	10	13.35	0	0.00	13.30	10	5,399	0.19%
2018/07/31	10	13.35	0	0.00	13.30	10	5,376	0.19%
2018/07/27	2	13.40	0	0.00	13.45	2	5,251	0.04%
2018/07/26	1	13.60	17	13.76	13.85	-16	5,208	-0.31%
2018/07/25	1	13.10	0	0.00	13.05	1	4,968	0.02%
2018/07/24	1	13.10	5	13.10	13.30	-4	4,934	-0.08%
2018/07/23	0	0.00	10	12.85	12.85	-10	4,869	-0.21%
2018/07/19	12	13.16	1	13.05	13.10	11	4,777	0.23%
2018/07/18	3	13.43	0	0.00	13.50	3	4,764	0.06%
2018/07/17	12	13.94	1	13.65	13.70	11	4,826	0.23%
2018/07/16	0	0.00	1	13.95	14.05	-1	4,788	-0.02%
2018/07/13	1	14.05	1	13.85	13.90	0	4,811	0.00%
2018/07/12	0	0.00	1	14.05	13.75	-1	4,794	-0.02%
2018/07/11	22	14.26	21.1	14.15	13.90	0.9	4,791	0.02%
2018/07/10	5	14.08	4	13.91	13.75	1	4,540	0.02%
2018/07/09	1	14.15	1	13.65	13.75	0	4,513	0.00%
2018/07/06	1	13.70	2	13.83	14.10	-1	4,678	-0.02%
2018/07/05	40	14.39	46	14.03	13.85	-6	4,638	-0.13%
2018/07/04	8	13.87	8	13.73	13.60	0	4,460	0.00%
2018/07/03	0	0.00	5	14.28	13.65	-5	4,388	-0.11%
2018/07/02	9	14.61	2	14.70	14.35	7	4,273	0.16%
2018/06/29	24	15.49	9	15.72	15.40	15	4,184	0.36%
2018/06/28	29	15.55	59	15.36	15.70	-30	3,951	-0.76%
2018/06/27	2	14.50	19	14.69	14.30	-17	3,711	-0.46%
2018/06/26	2	15.00	2	15.00	15.05	0	3,602	0.00%
2018/06/25	7	16.90	0	0.00	16.55	7	3,415	0.20%
2018/06/22	3	16.55	0	0.00	16.55	3	3,381	0.09%
2018/06/20	1	17.20	1	17.10	17.50	0	3,392	0.00%
2018/06/19	30	17.06	51	17.20	17.00	-21	3,708	-0.57%
2018/06/15	13	18.28	5	18.30	17.95	8	3,638	0.22%
2018/06/14	2	18.50	0	0.00	18.50	2	3,572	0.06%
2018/06/13	5	18.80	0	0.00	18.80	5	3,584	0.14%
2018/06/11	12	18.88	12	18.90	18.80	0	3,521	0.00%
2018/06/07	0	0.00	1	18.95	19.25	-1	3,597	-0.03%
2018/06/06	2	19.10	3	19.05	19.10	-1	3,513	-0.03%
2018/06/05	0	0.00	15	19.12	19.00	-15	3,487	-0.43%
2018/06/04	23	19.67	20	19.60	19.65	3	3,409	0.09%
2018/06/01	6	20.28	4	19.90	20.10	2	3,355	0.06%
2018/05/29	0	0.00	2	19.90	19.85	-2	3,384	-0.06%
2018/05/25	2	19.85	0	0.00	19.85	2	3,399	0.06%
2018/05/24	10	20.00	22	19.68	20.20	-12	3,397	-0.35%
2018/05/22	0	0.00	1	19.65	19.55	-1	3,401	-0.03%
2018/05/16	4	19.53	4	19.43	19.40	0	3,500	0.00%
2018/05/15	5	20.05	0	0.00	19.90	5	3,479	0.14%
2018/05/10	7	20.02	0	0.00	19.95	7	3,533	0.20%
2018/05/09	0	0.00	10	19.75	19.85	-10	3,515	-0.28%
2018/05/07	7	20.36	2	20.25	20.20	5	3,481	0.14%
2018/05/04	16	20.69	0	0.00	20.60	16	3,478	0.46%
2018/05/03	44	20.92	13	21.12	20.80	31	3,485	0.89%
2018/05/02	18	20.72	0	0.00	20.65	18	3,451	0.52%
2018/04/30	0	0.00	9	20.53	20.70	-9	3,466	-0.26%
2018/04/26	15	19.93	0	0.00	19.75	15	3,502	0.43%
2018/04/24	6	20.23	14	20.28	20.30	-8	3,482	-0.23%
2018/04/23	60	21.38	25	21.87	21.20	35	3,403	1.03%
2018/04/20	9	23.01	5	23.20	23.15	4	3,275	0.12%
2018/04/19	2	23.40	18	23.42	23.25	-16	3,269	-0.49%
2018/04/18	1	22.90	0	0.00	22.90	1	3,219	0.03%
2018/04/17	5	23.01	0	0.00	22.85	5	3,197	0.16%
2018/04/16	0	0.00	10	23.65	23.65	-10	3,136	-0.32%
2018/04/13	6	23.92	0	0.00	23.60	6	3,074	0.20%
2018/04/12	45	24.19	38	24.17	24.10	7	3,074	0.23%
2018/04/11	15	23.13	8	23.16	23.30	7	2,884	0.24%
2018/04/09	4	22.35	1	22.50	22.45	3	2,882	0.10%
2018/04/03	13	22.50	11	22.40	22.40	2	2,896	0.07%
2018/04/02	3	22.40	35	22.64	22.70	-32	2,887	-1.11%
2018/03/31	0	0.00	8	22.30	22.40	-8	2,860	-0.28%
2018/03/30	3	22.35	7	22.56	22.30	-4	2,867	-0.14%
2018/03/29	4	22.61	10	22.74	22.80	-6	2,864	-0.21%
2018/03/27	11	22.63	5	22.40	22.30	6	2,871	0.21%
2018/03/26	14	22.71	15	22.87	22.65	-1	2,995	-0.03%
2018/03/23	2	23.15	7	23.06	23.05	-5	2,971	-0.17%
2018/03/22	47	24.16	29	24.29	23.60	18	2,905	0.62%
2018/03/21	2	22.90	50	22.90	23.05	-48	2,518	-1.91%
2018/03/19	2.4	23.11	19	23.25	23.20	-16.6	2,474	-0.67%
2018/03/16	4	22.95	2	22.85	22.70	2	2,424	0.08%
2018/03/15	0	0.00	0.7	23.00	23.05	-0.7	2,407	-0.03%
2018/03/14	0	0.00	2	23.45	22.85	-2	2,397	-0.08%
2018/03/13	12	23.00	13	23.09	23.15	-1	2,365	-0.04%
2018/03/12	22	22.68	3	22.70	22.65	19	2,317	0.82%
2018/03/09	0	0.00	11	22.55	22.60	-11	2,325	-0.47%
2018/03/08	4	22.45	5	22.45	22.40	-1	2,342	-0.04%
2018/03/07	3	22.45	2	22.80	22.25	1	2,345	0.04%
2018/03/06	0	0.00	2	22.88	22.70	-2	2,354	-0.08%
2018/03/05	4	22.61	2	22.90	22.55	2	2,377	0.08%
2018/03/02	2	22.30	1	22.35	22.45	1	2,365	0.04%
2018/03/01	0	0.00	25	21.96	22.15	-25	2,350	-1.06%
2018/02/27	0	0.00	7	21.78	21.80	-7	2,348	-0.30%
2018/02/23	4	21.95	6	21.93	21.85	-2	2,371	-0.08%
2018/02/22	4	21.23	15	21.47	21.50	-11	2,379	-0.46%
2018/02/21	0	0.00	17	20.80	21.05	-17	2,377	-0.71%
2018/02/12	2	20.15	7	20.22	20.15	-5	2,367	-0.21%
2018/02/09	5	20.00	15	19.86	20.10	-10	2,376	-0.42%
2018/02/08	1	20.05	0	0.00	20.15	1	2,338	0.04%
2018/02/07	5	20.42	0	0.00	20.40	5	2,374	0.21%
2018/02/06	18	20.14	7	20.73	20.00	11	2,395	0.46%
2018/02/05	22	22.00	0	0.00	22.10	22	2,369	0.93%
2018/02/01	2	22.80	7	22.73	22.55	-5	2,450	-0.20%
2018/01/31	2	22.65	13	22.61	22.65	-11	2,479	-0.44%
2018/01/30	23	22.76	2	22.70	22.70	21	2,493	0.84%
2018/01/29	0	0.00	20	22.60	22.55	-20	2,513	-0.80%
2018/01/26	2	22.70	6	22.61	22.60	-4	2,564	-0.16%
2018/01/25	3	22.70	0	0.00	22.60	3	2,625	0.11%
2018/01/24	2	22.70	2	22.85	22.80	0	2,687	0.00%
2018/01/23	2	23.40	8	23.27	23.00	-6	2,726	-0.22%
2018/01/22	3	23.45	2	23.35	23.35	1	2,741	0.04%
2018/01/19	6	23.05	14	23.07	23.20	-8	2,768	-0.29%
2018/01/18	1	22.90	0	0.00	22.80	1	2,844	0.04%
2018/01/17	5	22.85	6	22.95	23.00	-1	2,929	-0.03%
2018/01/15	5	22.70	0	0.00	22.65	5	3,097	0.16%
2018/01/12	0	0.00	5	23.10	22.95	-5	3,176	-0.16%
2018/01/10	2	22.75	5	22.72	22.70	-3	3,547	-0.08%
2018/01/08	5	23.71	4	23.73	23.20	1	4,125	0.02%
2018/01/05	4	23.18	15	23.24	23.20	-11	4,081	-0.27%
2018/01/04	7	22.91	40	22.93	23.20	-33	4,099	-0.80%
2018/01/03	4	22.43	3	22.58	22.45	1	4,066	0.02%
2018/01/02	0	0.00	11	22.40	22.35	-11	4,075	-0.27%