茂迪 (6244)-凱基-新豐券商分點個股進出

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
26.50
漲跌
▲0.35
漲幅
+1.34%
成交量
1,572張
產業
上櫃光電類股▼0.44%
600人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－凱基-新豐券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新豐券商分點個股進出
凱基-新豐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
2024/05/10	0	0.00	10	26.40	26.30	-10	3,371	-0.30%
2024/05/08	0	0.00	1	26.25	26.30	-1	3,274	-0.03%
2024/05/07	1	26.05	0	0.00	26.05	1	3,261	0.03%
2024/05/03	0	0.00	1	26.85	26.35	-1	3,234	-0.03%
2024/04/26	11	26.77	0	0.00	26.65	11	3,158	0.35%
2024/04/25	5	26.75	0	0.00	26.75	5	3,162	0.16%
2024/04/24	2	27.60	1	27.55	27.35	1	3,137	0.03%
2024/04/23	3	26.95	0	0.00	26.90	3	3,087	0.10%
2024/04/22	1	27.05	0	0.00	27.00	1	3,057	0.03%
2024/04/19	0	0.00	2	28.53	27.60	-2	3,058	-0.07%
2024/04/18	1	28.85	11	28.89	28.55	-10	2,712	-0.37%
2024/04/17	10	28.80	25	28.60	28.30	-15	2,633	-0.57%
2024/04/15	0	0.00	1	27.60	27.90	-1	2,549	-0.04%
2024/04/12	0	0.00	1	28.10	27.95	-1	2,517	-0.04%
2024/04/10	1	27.90	2	28.43	28.15	-1	2,465	-0.04%
2024/04/09	1	27.35	3	27.35	27.30	-2	2,369	-0.08%
2024/03/29	2	28.75	2	27.90	27.75	0	2,303	0.00%
2024/03/26	1	28.15	0	0.00	27.50	1	2,131	0.05%
2024/03/25	0	0.00	9	27.75	27.75	-9	2,244	-0.40%
2024/03/22	9	28.12	23	28.13	28.10	-14	2,246	-0.62%
2024/03/21	47	28.02	4	28.09	27.90	43	2,120	2.03%
2024/03/19	1	26.15	0	0.00	26.00	1	2,030	0.05%
2024/03/15	1	26.00	0	0.00	26.85	1	2,008	0.05%
2024/03/11	0	0.00	5	26.02	26.90	-5	1,928	-0.26%
2024/03/08	0	0.00	3	25.95	25.85	-3	1,913	-0.16%
2024/03/07	3	26.85	0	0.00	26.65	3	1,901	0.16%
2024/03/06	2	27.20	0	0.00	27.20	2	1,899	0.11%
2024/03/01	2	27.13	1	27.60	27.35	1	1,861	0.05%
2024/02/29	3	26.47	0	0.00	27.65	3	1,826	0.16%
2024/01/18	12	25.90	0	0.00	25.90	12	2,169	0.55%
2024/01/17	2	26.05	0	0.00	26.00	2	2,196	0.09%
2024/01/16	1	26.80	1	27.05	26.70	0	2,269	0.00%
2024/01/15	1	27.75	1	27.85	27.60	0	2,351	0.00%
2024/01/11	0	0.00	0.2	26.60	26.45	-0.2	2,644	-0.01%
2024/01/10	1	26.55	0	0.00	26.55	1	2,733	0.04%
2024/01/09	1	27.00	0	0.00	26.90	1	2,789	0.04%
2024/01/04	2	27.65	0	0.00	27.60	2	2,925	0.07%
2024/01/02	6	28.10	0	0.00	28.05	6	2,982	0.20%
2023/12/29	1	28.30	0	0.00	28.05	1	3,043	0.03%
2023/12/28	2	28.35	2	28.35	28.45	0	3,041	0.00%
2023/12/27	3	28.35	0	0.00	28.45	3	3,038	0.10%
2023/12/21	2	28.58	2	28.53	28.45	0	3,022	0.00%
2023/12/20	3	29.23	5	29.55	28.85	-2	2,991	-0.07%
2023/12/19	1	28.35	0	0.00	28.10	1	2,852	0.04%
2023/12/18	0	0.00	8	28.80	28.80	-8	2,836	-0.28%
2023/12/15	0	0.00	7	28.70	28.70	-7	2,832	-0.25%
2023/12/14	5	28.70	0	0.00	28.15	5	2,791	0.18%
2023/12/11	15	28.05	0	0.00	27.80	15	2,748	0.55%
2023/12/08	0	0.00	1	28.30	27.95	-1	2,753	-0.04%
2023/12/05	0	0.00	4	27.75	28.45	-4	2,791	-0.14%
2023/12/04	1	27.90	0	0.00	27.90	1	2,763	0.04%
2023/11/30	0	0.00	5	28.40	28.15	-5	2,726	-0.18%
2023/11/28	1	28.30	5	28.25	28.25	-4	2,746	-0.15%
2023/11/27	22	28.55	0	0.00	28.30	22	2,772	0.79%
2023/11/24	0	0.00	6	28.91	28.85	-6	2,761	-0.22%
2023/11/21	0	0.00	1	28.60	28.60	-1	2,803	-0.04%
2023/11/20	5	28.83	0	0.00	28.40	5	2,813	0.18%
2023/11/17	0	0.00	0	28.00	28.05	0	2,781	0.00%
2023/11/15	1	27.70	0	0.00	28.00	1	2,807	0.04%
2023/11/09	2	27.78	0	0.00	27.60	2	2,840	0.07%
2023/11/06	8	28.60	4	28.74	28.80	4	2,786	0.14%
2023/10/31	3	27.92	4	28.95	27.30	-1	2,787	-0.04%
2023/10/30	1	28.75	3	29.18	28.65	-2	2,760	-0.07%
2023/10/27	2	27.95	0	0.00	27.90	2	2,671	0.07%
2023/10/26	4	28.40	1	28.75	28.15	3	2,673	0.11%
2023/10/24	3	29.05	7	29.24	29.45	-4	2,667	-0.15%
2023/10/23	15	29.63	20.6	29.60	29.90	-5.6	2,589	-0.22%
2023/10/19	1	28.90	0	0.00	28.45	1	2,366	0.04%
2023/10/18	5	29.33	0	0.00	29.30	5	2,325	0.22%
2023/10/17	2	28.85	4	28.96	29.05	-2	2,255	-0.09%
2023/10/16	1	28.90	3	29.02	28.90	-2	2,244	-0.09%
2023/10/13	0	0.00	1	28.15	27.95	-1	2,173	-0.05%
2023/10/05	8	28.38	11	28.61	28.65	-3	2,271	-0.13%
2023/09/28	0	0.00	1	27.00	27.15	-1	2,553	-0.04%
2023/09/21	1	26.25	0	26.25	26.20	1	2,921	0.03%
2023/09/20	0	26.48	9	26.50	26.40	-9	3,004	-0.30%
2023/09/19	2	26.97	0	0.00	26.85	2	3,043	0.07%
2023/09/15	0	0.00	1	27.80	27.50	-1	3,235	-0.03%
2023/09/12	0	27.10	0	0.00	27.10	0	3,889	0.00%
2023/09/11	1	27.85	0	0.00	27.40	1	3,933	0.03%
2023/09/08	1	28.00	1	28.00	28.00	0	3,937	0.00%
2023/09/06	0	0.00	0	28.50	28.25	0	4,122	0.00%
2023/09/04	1	28.55	0	0.00	28.45	1	4,249	0.02%
2023/08/29	4	28.95	0	0.00	28.60	4	4,686	0.09%
2023/08/25	1	28.55	0	0.00	28.55	1	4,695	0.02%
2023/08/22	2	28.30	0	0.00	28.00	2	4,980	0.04%
2023/08/21	1	28.75	1	28.60	28.60	0	5,026	0.00%
2023/08/17	3	28.50	0	0.00	28.45	3	5,093	0.06%
2023/08/16	1	28.00	0	0.00	28.00	1	5,153	0.02%
2023/08/14	0	28.10	0	28.10	28.10	0	5,420	0.00%
2023/08/10	1	28.55	0	28.45	28.35	1	5,522	0.02%
2023/08/09	2	29.20	2	29.00	28.95	0	5,615	0.00%
2023/08/07	1	29.50	0	0.00	29.45	1	5,780	0.02%
2023/08/04	0	0.00	2	29.35	29.55	-2	5,955	-0.03%
2023/07/26	2	29.75	0	29.85	29.75	2	7,874	0.03%
2023/07/24	1	30.00	113	29.80	29.90	-112	8,168	-1.37%	大賣/鉅額交易
2023/07/21	1	30.40	0	30.80	30.30	1	8,300	0.01%
2023/07/20	3	31.30	3	31.32	31.15	0	8,520	0.00%
2023/07/19	2	31.77	0	0.00	31.25	2	8,722	0.02%
2023/07/18	5	32.90	9	32.13	31.90	-4	9,859	-0.04%
2023/07/17	1	32.65	1	33.05	33.05	0	11,062	0.00%
2023/07/14	11	32.60	0	0.00	32.55	11	11,866	0.09%
2023/07/13	3	32.62	0	0.00	32.30	3	12,521	0.02%
2023/07/12	0	0.00	4	32.80	32.75	-4	12,611	-0.03%
2023/07/10	0	0.00	1	33.40	33.55	-1	12,884	-0.01%
2023/07/07	5.3	33.75	5	33.67	33.75	0.3	13,498	0.00%
2023/07/06	4	35.04	3	34.82	34.75	1	13,512	0.01%
2023/07/05	3	34.82	3	34.80	34.50	0	13,480	0.00%
2023/07/04	6	34.26	10	34.30	34.00	-4	13,445	-0.03%
2023/07/03	5	34.25	12.1	34.12	34.20	-7.1	13,490	-0.05%
2023/06/30	9	34.16	7	34.19	34.10	2	13,564	0.01%
2023/06/29	8	33.75	6	33.55	33.95	2	13,763	0.01%
2023/06/28	9	33.94	10	33.66	33.35	-1	13,837	-0.01%
2023/06/27	7	33.54	6	33.60	33.25	1	13,985	0.01%
2023/06/26	10	33.44	109	33.32	33.25	-99	14,697	-0.67%	大賣/
2023/06/21	2	34.18	1	34.15	34.25	1	14,890	0.01%
2023/06/20	73	34.53	11.1	34.70	34.60	61.9	15,218	0.41%
2023/06/19	30	32.70	0	32.75	32.80	30	15,091	0.20%
2023/06/16	10	33.40	0	0.00	33.40	10	15,871	0.06%
2023/06/15	5	32.34	0	32.25	32.50	5	16,934	0.03%
2023/06/14	5	32.79	3	32.60	32.60	2	17,638	0.01%
2023/06/13	12	32.48	1	32.55	32.35	11	17,951	0.06%
2023/06/12	1	32.65	1	32.55	32.50	0	18,348	0.00%
2023/06/09	3	33.43	13	33.43	33.60	-10	18,647	-0.05%
2023/06/08	0	33.85	0	0.00	33.75	0	18,627	0.00%
2023/06/07	3	33.57	15	33.40	33.20	-12	18,570	-0.06%
2023/06/06	6	34.73	2	34.30	34.30	4	18,397	0.02%
2023/06/05	19	35.30	3	35.12	35.10	16	18,382	0.09%
2023/06/02	3	34.58	3	34.60	34.80	0	18,313	0.00%
2023/05/31	1	34.75	0	0.00	34.75	1	18,245	0.01%
2023/05/30	3	35.55	3	34.75	34.65	0	18,217	0.00%
2023/05/29	4	35.13	7	35.32	35.40	-3	18,102	-0.02%
2023/05/26	0	34.34	0	0.00	34.00	0	17,977	0.00%
2023/05/25	0	34.51	2	34.53	34.55	-2	17,928	-0.01%
2023/05/24	2	34.85	0	0.00	34.90	2	17,889	0.01%
2023/05/23	4	35.13	4	34.98	34.90	0	17,855	0.00%
2023/05/22	4	35.01	4	35.10	35.10	0	17,845	0.00%
2023/05/19	5	34.25	3	34.50	34.10	2	17,826	0.01%
2023/05/18	16.1	34.14	5	34.50	34.65	11.1	17,750	0.06%
2023/05/17	2	34.95	4	35.03	34.90	-2	17,562	-0.01%
2023/05/16	0	0.00	1	34.85	35.00	-1	17,505	-0.01%
2023/05/15	5	34.80	3	34.83	34.60	2	17,437	0.01%
2023/05/12	0.3	34.30	0	0.00	34.10	0.3	17,348	0.00%
2023/05/11	10	34.05	10	33.83	33.80	0	17,294	0.00%
2023/05/10	16	34.39	26	34.43	34.35	-10	17,229	-0.06%
2023/05/09	19	34.91	50	34.90	34.50	-31	17,048	-0.18%
2023/05/08	2	38.15	2	38.18	38.30	0	16,604	0.00%
2023/05/05	52	39.62	7	39.47	38.50	45	16,567	0.27%
2023/05/04	4	39.69	17	39.29	39.70	-13	16,043	-0.08%
2023/05/03	16	39.16	11	39.40	39.70	5	15,936	0.03%
2023/05/02	5	39.14	29	39.32	39.30	-24	15,785	-0.15%
2023/04/28	2	37.88	46	37.95	37.75	-44	15,503	-0.28%
2023/04/27	67	37.60	29	37.89	37.55	38	15,413	0.25%
2023/04/26	36	37.65	38	38.58	38.75	-2	15,186	-0.01%
2023/04/25	25	37.85	29	37.86	37.75	-4	14,976	-0.03%
2023/04/24	27	38.73	36	38.71	39.10	-9	14,726	-0.06%
2023/04/21	66	39.37	19	39.30	38.55	47	14,513	0.32%
2023/04/20	84	42.12	39.2	41.20	40.00	44.8	13,345	0.34%
2023/04/19	43.1	39.81	53.4	40.31	41.40	-10.4	12,094	-0.09%
2023/04/18	31.1	38.29	39	38.32	37.65	-7.9	11,245	-0.07%
2023/04/17	11	36.87	0	0.00	36.65	11	10,662	0.10%
2023/04/13	7	37.77	15.1	37.17	36.85	-8.1	10,604	-0.08%
2023/04/12	16	37.95	22	38.10	38.00	-6	10,387	-0.06%
2023/04/11	1	36.50	1	37.00	36.45	0	9,806	0.00%
2023/04/10	0.1	36.50	11	36.65	36.65	-10.9	9,750	-0.11%
2023/04/07	1	36.40	1	36.65	36.45	0	9,726	0.00%
2023/04/06	12	36.56	0	0.00	36.40	12	9,689	0.12%
2023/03/31	2	36.00	2	36.43	36.65	0	9,633	0.00%
2023/03/30	9	36.76	5	36.35	36.30	4	9,552	0.04%
2023/03/29	1	36.10	4	35.76	36.20	-3	9,305	-0.03%
2023/03/28	7.2	35.91	8	35.73	35.75	-0.8	9,264	-0.01%
2023/03/27	43	37.73	22	37.03	36.45	21	9,109	0.23%
2023/03/24	9	35.83	13	35.96	36.15	-4	8,632	-0.05%
2023/03/23	22	36.69	16	37.08	36.30	6	8,497	0.07%
2023/03/22	11	36.17	2.1	36.14	36.25	9	8,257	0.11%
2023/03/21	7	36.28	14.1	36.38	36.50	-7.1	8,187	-0.09%
2023/03/20	49	34.74	47	35.40	35.80	2	8,002	0.02%
2023/03/17	3.1	32.85	18.4	33.46	33.90	-15.3	7,013	-0.22%
2023/03/16	22	31.39	31.1	31.03	30.85	-9.1	6,466	-0.14%
2023/03/15	17	32.22	19.1	31.88	31.95	-2.1	6,122	-0.03%
2023/03/14	33.1	30.38	27	30.35	30.00	6.1	5,647	0.11%
2023/03/13	1	29.30	1	29.15	29.20	0	5,236	0.00%
2023/03/10	3	29.22	2	29.25	29.15	1	5,226	0.02%
2023/03/09	3	29.75	0	0.00	29.35	3	5,209	0.06%
2023/03/08	0	0.00	7	29.79	29.85	-7	5,152	-0.14%
2023/03/07	13	29.45	0	0.00	29.30	13	5,071	0.26%
2023/03/06	4.1	29.40	0	0.00	29.35	4.1	5,033	0.08%
2023/03/03	0	0.00	0	28.67	28.60	0	4,978	0.00%
2023/02/22	2	28.55	2	28.40	28.40	0	4,968	0.00%
2023/02/20	7	28.95	0	0.00	28.95	7	4,946	0.14%
2023/02/17	12	29.48	13	29.10	29.15	-1	4,944	-0.02%
2023/02/15	0	0.00	1	28.75	28.45	-1	4,888	-0.02%
2023/02/14	0	0.00	3.1	28.55	28.55	-3.1	4,875	-0.06%
2023/02/07	0	0.00	0.6	29.52	29.50	-0.6	4,774	-0.01%
2023/02/03	0	0.00	1	29.70	29.95	-1	4,725	-0.02%
2023/02/02	1	29.75	1.1	29.61	29.45	-0.1	4,613	0.00%
2023/02/01	1	29.75	11	29.10	29.20	-10	4,482	-0.22%
2023/01/31	0	0.00	1	29.00	29.00	-1	4,343	-0.02%
2023/01/13	0	0.00	4	27.63	27.70	-4	4,314	-0.09%
2023/01/12	0.2	28.00	0	0.00	27.70	0.2	4,376	0.00%
2023/01/11	0	0.00	2	28.35	28.25	-2	4,366	-0.05%
2023/01/09	10	28.55	0	0.00	28.70	10	4,382	0.23%
2023/01/05	1	28.50	1	28.65	28.45	0	4,393	0.00%
2023/01/04	2	29.70	16	29.70	29.50	-14	4,308	-0.32%
2023/01/03	1	28.55	0	0.00	28.50	1	4,166	0.02%
2022/12/28	1	28.95	4	28.86	29.00	-3	4,035	-0.07%
2022/12/27	1	28.65	0	0.00	28.80	1	3,958	0.03%
2022/12/26	1	29.15	1	28.85	28.70	0	3,876	0.00%
2022/12/19	1	28.05	2	28.48	28.00	-1	3,681	-0.03%
2022/12/16	1.1	30.22	0	0.00	28.95	1.1	3,607	0.03%
2022/12/15	2	30.48	12	30.10	30.60	-10	3,320	-0.30%
2022/12/14	2	29.95	2	30.20	30.05	0	3,180	0.00%
2022/12/13	1	30.85	0.1	29.25	29.10	1	2,984	0.03%
2022/12/12	74	30.76	60	30.44	30.70	14	2,828	0.49%
2022/12/09	1	29.20	26	29.27	30.00	-25	2,264	-1.10%
2022/12/08	1	27.45	34.2	27.30	27.30	-33.2	2,063	-1.61%
2022/12/07	34	25.35	0	0.00	25.10	34	1,868	1.82%
2022/12/06	10	25.80	0	0.00	25.60	10	1,886	0.53%
2022/12/02	0	0.00	2.4	26.66	26.30	-2.4	1,961	-0.12%
2022/12/01	0	0.00	1	26.25	26.10	-1	1,967	-0.05%
2022/11/30	0	0.00	1	25.90	25.85	-1	1,995	-0.05%
2022/11/29	0	0.00	1	25.20	25.75	-1	2,037	-0.05%
2022/11/24	0	0.00	0.4	25.25	25.25	-0.4	2,313	-0.02%
2022/11/23	0	0.00	0	25.40	25.20	0	2,451	0.00%
2022/11/22	5	26.00	4	25.69	25.50	1	2,486	0.04%
2022/11/21	3	26.05	0	0.00	26.10	3	2,479	0.12%
2022/11/18	5	25.85	0	0.00	26.00	5	2,473	0.20%
2022/11/17	0	0.00	0.1	25.90	26.00	-0.1	2,473	0.00%
2022/11/08	0	0.00	3	24.95	24.55	-3	2,581	-0.12%
2022/11/07	0.1	24.90	0	0.00	24.90	0.1	2,579	0.00%
2022/10/31	0	23.70	0	0.00	23.65	0	2,707	0.00%
2022/10/24	0	0.00	10.1	25.06	24.35	-10.1	2,809	-0.36%
2022/10/20	14	25.23	13.1	25.22	24.25	0.9	2,715	0.03%
2022/10/19	13	24.57	0	0.00	24.30	13	2,646	0.49%
2022/10/18	0	23.80	0	0.00	24.15	0	2,635	0.00%
2022/10/14	3.1	24.25	3	24.05	23.70	0.1	2,595	0.00%
2022/10/06	10	27.00	2	26.93	27.05	8	2,604	0.31%
2022/10/05	0.1	27.00	0	0.00	26.70	0.1	2,608	0.00%
2022/10/03	8	26.85	8	26.50	26.45	0	2,634	0.00%
2022/09/29	0	25.95	0	0.00	25.70	0	2,668	0.00%
2022/09/27	0	0.00	3	26.45	26.90	-3	2,777	-0.11%
2022/09/23	1	27.60	1	28.10	27.65	0	2,790	0.00%
2022/09/22	0	0.00	1	28.10	28.10	-1	2,805	-0.04%
2022/09/20	2	28.30	0	0.00	28.20	2	2,887	0.07%
2022/09/19	0	28.55	0	0.00	28.30	0	3,006	0.00%
2022/09/16	0	28.90	2	28.40	29.50	-2	2,994	-0.07%
2022/09/08	11	27.19	10	27.05	27.05	1	3,056	0.03%
2022/09/05	2	27.93	0	0.00	27.90	2	2,965	0.07%
2022/09/01	10	29.04	11	28.76	28.85	-1	2,875	-0.03%
2022/08/31	1	28.40	2	28.60	28.50	-1	2,800	-0.04%
2022/08/30	2	30.10	0	0.00	29.00	2	2,641	0.08%
2022/08/29	0	0.00	4	28.45	28.60	-4	2,515	-0.16%
2022/08/22	0	0.00	10	29.00	28.60	-10	2,473	-0.40%
2022/08/17	0	0.00	2	28.55	28.50	-2	2,376	-0.08%
2022/08/16	1	28.45	0	0.00	28.45	1	2,372	0.04%
2022/08/15	10	28.88	0	0.00	28.80	10	2,341	0.43%
2022/08/10	0	0.00	2	28.35	28.30	-2	2,286	-0.09%
2022/08/09	3	28.85	4	28.65	28.65	-1	2,303	-0.04%
2022/08/01	3	29.70	3	29.40	29.40	0	2,232	0.00%
2022/07/29	0	0.00	12.1	29.58	29.80	-12.1	2,207	-0.55%
2022/07/27	1	27.40	0	0.00	27.55	1	2,151	0.05%
2022/07/25	0.2	28.20	8	28.29	28.00	-7.8	2,151	-0.36%
2022/07/22	2	28.05	0	0.00	27.90	2	2,151	0.09%
2022/07/18	3	28.02	0	0.00	27.75	3	2,398	0.13%
2022/07/13	3	28.77	1.1	28.79	28.20	1.9	2,571	0.07%
2022/07/12	0	0.00	0.1	28.25	28.10	-0.1	2,687	0.00%
2022/07/11	3	29.03	2	28.90	29.80	1	2,723	0.04%
2022/07/08	1	29.95	4	30.40	29.65	-3	2,708	-0.11%
2022/07/07	8	30.40	3	30.35	30.45	5	2,694	0.19%
2022/07/06	15	30.75	22	30.33	30.40	-7	2,742	-0.26%
2022/07/05	11	30.64	2	30.85	31.00	9	2,850	0.32%
2022/07/04	1	29.05	0	0.00	29.00	1	2,832	0.04%
2022/07/01	1	30.10	7	28.44	28.10	-6	2,849	-0.21%
2022/06/30	0	0.00	1	30.20	29.90	-1	2,888	-0.03%
2022/06/28	0	0.00	1	30.25	30.50	-1	2,872	-0.03%
2022/06/27	2	31.28	2	31.18	30.80	0	2,861	0.00%
2022/06/24	5	30.01	1	30.50	30.85	4	2,746	0.15%
2022/06/23	2	29.75	0	0.00	29.30	2	2,683	0.07%
2022/06/22	2.2	30.00	6	29.93	29.80	-3.8	2,606	-0.15%
2022/06/20	2	27.50	0	0.00	27.35	2	2,489	0.08%
2022/06/15	1	27.50	0	0.00	27.60	1	2,762	0.04%
2022/06/14	1	27.50	0	0.00	27.60	1	3,003	0.03%
2022/06/13	1	28.55	0	0.00	28.20	1	3,299	0.03%
2022/06/10	3	29.33	0	0.00	29.20	3	3,409	0.09%
2022/06/09	0	0.00	1	29.70	29.80	-1	3,437	-0.03%
2022/06/07	1	29.55	0.1	29.55	29.70	0.9	3,623	0.03%
2022/06/06	0	0.00	3	30.30	30.05	-3	3,790	-0.08%
2022/06/02	1	29.30	0	0.00	29.20	1	3,829	0.03%
2022/05/30	0	0.00	2	29.23	29.30	-2	4,124	-0.05%
2022/05/27	0	0.00	2	28.90	28.70	-2	4,184	-0.05%
2022/05/19	0	0.00	0.2	27.95	28.30	-0.2	4,355	0.00%
2022/05/18	0	0.00	2	28.45	28.50	-2	4,380	-0.05%
2022/05/17	8	28.45	1	28.40	28.35	7	4,392	0.16%
2022/05/12	1	27.90	0	0.00	27.15	1	4,366	0.02%
2022/05/11	2	28.85	0	0.00	28.90	2	4,354	0.05%
2022/05/10	0	0.00	1	28.60	28.45	-1	4,352	-0.02%
2022/05/09	6	29.37	5	29.10	28.80	1	4,350	0.02%
2022/05/06	0	0.00	2	30.30	30.20	-2	4,352	-0.05%
2022/05/04	3	30.47	0	0.00	30.40	3	4,376	0.07%
2022/04/29	2	30.80	0	0.00	30.80	2	4,415	0.05%
2022/04/28	1	30.85	0	0.00	30.80	1	4,431	0.02%
2022/04/27	1	31.00	1	31.50	30.70	0	4,445	0.00%
2022/04/26	2	33.50	0	0.00	32.80	2	4,408	0.05%
2022/04/25	0	0.00	2	33.65	33.10	-2	4,395	-0.05%
2022/04/22	0	0.00	1	33.10	34.25	-1	4,347	-0.02%
2022/04/21	10	34.60	0	0.00	33.70	10	4,262	0.23%
2022/04/19	15	35.15	19	34.51	34.25	-4	4,261	-0.09%
2022/04/18	2	34.58	3	34.50	34.75	-1	4,262	-0.02%
2022/04/14	2	32.80	9	32.72	32.65	-7	4,210	-0.17%
2022/04/13	7	32.40	0	0.00	32.50	7	4,274	0.16%
2022/04/12	1	32.70	1	32.60	32.50	0	4,366	0.00%
2022/04/11	3	34.20	5	33.70	33.60	-2	4,343	-0.05%
2022/04/08	0	0.00	7	34.25	34.15	-7	4,218	-0.17%
2022/04/07	3	34.15	4	34.10	33.00	-1	4,205	-0.02%
2022/04/06	4	34.10	6	34.32	34.40	-2	4,239	-0.05%
2022/04/01	0	33.42	0	0.00	33.35	0	4,235	0.00%
2022/03/30	11	33.82	10	33.70	33.20	1	4,312	0.02%
2022/03/28	1	33.30	3	33.15	33.15	-2	4,396	-0.05%
2022/03/24	1	34.00	1	34.05	33.90	0	4,814	0.00%
2022/03/21	8	34.78	0	0.00	34.50	8	5,298	0.15%
2022/03/18	3	33.90	5	34.49	34.95	-2	5,705	-0.04%
2022/03/17	51	34.27	38	34.20	34.15	13	6,133	0.21%
2022/03/16	4	34.98	2	33.98	34.60	2	6,484	0.03%
2022/03/11	1	32.95	6	33.23	33.50	-5	6,626	-0.08%
2022/03/10	14	33.17	10	33.40	33.40	4	6,798	0.06%
2022/03/09	1	33.20	2	33.08	33.30	-1	7,023	-0.01%
2022/03/08	0	0.00	0.4	31.10	31.60	-0.4	6,930	-0.01%
2022/03/04	1	32.65	0	0.00	32.70	1	7,165	0.01%
2022/03/03	2	33.35	1	33.35	33.45	1	7,322	0.01%
2022/03/02	0	0.00	8	32.29	32.50	-8	7,421	-0.11%
2022/03/01	0	0.00	1	31.80	31.80	-1	7,699	-0.01%
2022/02/25	0	0.00	2	30.48	30.85	-2	8,308	-0.02%
2022/02/24	5	30.82	0	0.00	30.00	5	8,609	0.06%
2022/02/22	6	30.80	0	0.00	30.55	6	8,660	0.07%
2022/02/18	4	30.83	4	31.05	31.10	0	8,723	0.00%
2022/02/17	3	31.38	3	31.25	31.25	0	8,766	0.00%
2022/02/14	3	31.27	4	31.05	31.00	-1	8,987	-0.01%
2022/02/11	0	0.00	1	32.50	32.30	-1	9,029	-0.01%
2022/02/10	3	32.72	1	32.65	32.60	2	9,187	0.02%
2022/02/07	40	31.52	0	0.00	31.40	40	9,539	0.42%
2022/01/26	4	30.11	4	30.75	31.00	0	9,591	0.00%
2022/01/24	0	0.00	1.3	30.16	30.35	-1.3	10,382	-0.01%
2022/01/21	1	32.10	3	31.87	31.30	-2	10,446	-0.02%
2022/01/20	1	32.15	1	32.25	32.25	0	10,595	0.00%
2022/01/14	1	32.10	0	0.00	32.05	1	10,703	0.01%
2022/01/13	1	33.15	0	0.00	32.85	1	10,675	0.01%
2022/01/12	5	34.27	5	33.65	33.55	0	10,649	0.00%
2022/01/11	2	34.08	3	34.57	34.35	-1	10,691	-0.01%
2022/01/10	3	34.40	2	34.15	34.20	1	10,627	0.01%
2022/01/05	0	0.00	15	36.73	36.00	-15	10,825	-0.14%
2022/01/04	9	35.79	7	36.16	36.05	2	10,811	0.02%
2022/01/03	2	36.00	1	35.90	35.90	1	10,807	0.01%
2021/12/29	1	36.40	20	35.95	36.35	-19	10,774	-0.18%
2021/12/28	3	35.70	8	35.83	35.50	-5	10,747	-0.05%
2021/12/27	11	36.35	0	0.00	36.30	11	10,868	0.10%
2021/12/24	4	36.18	7	36.29	36.00	-3	11,243	-0.03%
2021/12/23	1	37.15	31	36.95	36.70	-30	11,211	-0.27%
2021/12/22	3	37.32	2	37.10	37.05	1	11,192	0.01%
2021/12/21	6	37.24	19	37.04	37.00	-13	11,165	-0.12%
2021/12/20	24	37.89	12	37.25	37.05	12	11,091	0.11%
2021/12/17	17	37.33	18	37.19	36.35	-1	10,711	-0.01%
2021/12/16	21	37.23	18	37.41	37.45	3	10,512	0.03%
2021/12/15	14	36.89	19	36.68	36.55	-5	10,342	-0.05%
2021/12/14	38	38.20	42	37.14	36.55	-4	10,140	-0.04%
2021/12/13	45	38.78	16	38.04	37.70	29	9,629	0.30%
2021/12/10	14.1	36.73	20	37.58	37.60	-5.9	9,073	-0.07%
2021/12/09	27	35.96	8	36.13	35.80	19	8,484	0.22%
2021/12/08	0	0.00	6	35.49	35.45	-6	8,186	-0.07%
2021/12/07	2	35.03	1	34.60	34.35	1	8,052	0.01%
2021/12/06	12	35.09	21	35.15	34.65	-9	7,958	-0.11%
2021/12/03	10	35.21	3	34.78	34.05	7	7,745	0.09%
2021/12/02	1	32.90	0	0.00	33.30	1	7,387	0.01%
2021/12/01	1	33.55	0	0.00	33.40	1	7,321	0.01%
2021/11/30	7	33.47	1	33.90	33.00	6	7,240	0.08%
2021/11/29	0.1	33.10	11	33.50	34.20	-10.9	7,019	-0.16%
2021/11/26	1.1	35.54	2	34.88	35.55	-1	6,815	-0.01%
2021/11/25	4.2	35.87	0	0.00	36.30	4.2	6,566	0.06%
2021/11/24	21.2	35.83	22	36.22	37.05	-0.8	6,342	-0.01%
2021/11/23	12	34.44	12	35.59	34.35	0	5,772	0.00%
2021/11/22	0	0.00	1	33.20	34.10	-1	5,455	-0.02%
2021/11/19	8	32.52	1	32.55	32.30	7	5,384	0.13%
2021/11/18	1	32.30	2	32.88	33.10	-1	5,356	-0.02%
2021/11/17	0	0.00	2	33.10	33.00	-2	5,295	-0.04%
2021/11/16	1	32.65	0	0.00	32.65	1	5,292	0.02%
2021/11/15	0	0.00	1	32.75	32.95	-1	5,266	-0.02%
2021/11/12	1	32.30	0	0.00	31.75	1	5,213	0.02%
2021/11/09	0	0.00	1	33.85	34.50	-1	5,036	-0.02%
2021/11/08	3	34.35	0	0.00	33.80	3	4,891	0.06%
2021/11/05	3	34.00	1	33.75	33.95	2	4,849	0.04%
2021/11/04	3	33.77	10	33.89	34.30	-7	4,796	-0.15%
2021/11/03	16	33.07	17	32.48	32.40	-1	4,609	-0.02%
2021/11/02	24	32.89	25	32.58	32.95	-1	4,587	-0.02%
2021/11/01	17.1	34.36	7	35.30	32.85	10.1	4,443	0.23%
2021/10/29	1	31.70	0	0.00	32.10	1	3,932	0.03%
2021/10/28	3	32.07	2	32.13	32.10	1	3,851	0.03%
2021/10/27	1	30.95	0	0.00	31.10	1	3,697	0.03%
2021/10/26	0	0.00	6	30.18	30.45	-6	3,648	-0.16%
2021/10/25	5	30.30	0	0.00	30.20	5	3,632	0.14%
2021/10/18	1	30.60	0	0.00	30.60	1	3,767	0.03%
2021/10/15	0	0.00	3	30.60	30.55	-3	3,838	-0.08%
2021/10/14	7	30.51	6	30.23	30.70	1	3,934	0.03%
2021/10/13	1	30.20	3	30.20	30.40	-2	4,192	-0.05%
2021/10/12	2	29.53	0	0.00	29.35	2	4,226	0.05%
2021/10/07	0	0.00	3	28.65	28.55	-3	4,166	-0.07%
2021/10/06	4	28.93	3	28.80	28.40	1	4,236	0.02%
2021/10/05	2	27.90	32	28.61	28.70	-30	4,439	-0.68%
2021/10/04	44	31.00	16	29.58	29.35	28	4,474	0.63%
2021/10/01	55	31.92	56	31.63	30.45	-1	4,314	-0.02%
2021/09/30	4	29.70	2	29.93	29.60	2	3,959	0.05%
2021/09/29	2	28.95	0	0.00	28.70	2	3,933	0.05%
2021/09/28	1	28.85	1	28.85	28.80	0	3,956	0.00%
2021/09/17	2	29.30	0	0.00	29.00	2	4,873	0.04%
2021/09/15	8	29.13	0	0.00	29.00	8	4,955	0.16%
2021/09/14	7	29.15	0	0.00	29.00	7	5,099	0.14%
2021/09/06	3	29.70	0	0.00	29.25	3	5,828	0.05%
2021/09/02	2	29.75	0	0.00	29.75	2	5,986	0.03%
2021/08/30	0	0.00	1	30.80	30.25	-1	5,997	-0.02%
2021/08/26	0	0.00	5	28.85	28.90	-5	5,844	-0.09%
2021/08/24	0	0.00	0.9	28.45	28.35	-0.9	5,933	-0.01%
2021/08/23	5	29.10	0	0.00	29.10	5	5,969	0.08%
2021/08/19	0	0.00	0.7	28.10	28.00	-0.7	5,996	-0.01%
2021/08/18	1	28.60	0	0.00	28.60	1	5,976	0.02%
2021/08/17	1	28.10	0	0.00	27.80	1	6,028	0.02%
2021/08/13	1	29.65	0	0.00	29.40	1	6,074	0.02%
2021/08/11	1	30.70	0	0.00	30.10	1	6,278	0.02%
2021/08/09	0	0.00	2	32.80	32.20	-2	6,342	-0.03%
2021/08/05	2	33.78	0	0.00	33.60	2	6,500	0.03%
2021/07/29	0	0.00	3	32.30	32.60	-3	6,801	-0.04%
2021/07/28	2	31.95	2	33.50	32.20	0	6,828	0.00%
2021/07/26	1	34.35	4	34.56	34.20	-3	6,964	-0.04%
2021/07/22	6	33.32	2	34.00	33.55	4	6,941	0.06%
2021/07/21	2	34.03	2	34.53	33.60	0	6,958	0.00%
2021/07/20	6	34.24	4	34.63	34.35	2	6,908	0.03%
2021/07/19	4	35.41	21	35.60	35.05	-17	6,827	-0.25%
2021/07/16	3	34.80	2	34.05	33.35	1	6,559	0.02%
2021/07/15	80	33.73	1	33.60	33.80	79	6,535	1.21%
2021/07/14	1	33.20	0	0.00	33.00	1	6,597	0.02%
2021/07/13	4	33.81	3	33.95	33.60	1	6,669	0.01%
2021/07/12	4.2	34.44	13	34.52	34.65	-8.8	6,725	-0.13%
2021/07/09	2	33.65	4	33.18	33.00	-2	6,636	-0.03%
2021/07/08	0	0.00	6	32.50	32.40	-6	6,993	-0.09%
2021/07/07	3	32.38	1	32.80	32.35	2	7,914	0.03%
2021/07/06	1	32.65	2	33.05	32.95	-1	7,967	-0.01%
2021/07/05	2	32.75	5	33.09	33.40	-3	8,107	-0.04%
2021/07/02	10	33.07	6	33.48	32.55	4	8,243	0.05%
2021/07/01	14	33.71	4	33.56	33.40	10	8,362	0.12%
2021/06/30	5	35.25	15	35.36	34.85	-10	8,285	-0.12%
2021/06/29	4	32.35	0	0.00	32.20	4	7,741	0.05%
2021/06/25	0	0.00	6	32.15	32.00	-6	7,954	-0.08%
2021/06/24	1	31.80	1	31.60	32.00	0	8,290	0.00%
2021/06/23	5	32.43	7	32.21	31.50	-2	8,554	-0.02%
2021/06/22	0	0.00	4	31.41	30.60	-4	8,677	-0.05%
2021/06/21	3	31.20	5	31.30	31.20	-2	8,827	-0.02%
2021/06/18	6	31.64	3	32.05	32.40	3	9,178	0.03%
2021/06/17	1	32.25	6	32.52	32.40	-5	9,929	-0.05%
2021/06/16	4	33.73	9	34.61	32.60	-5	10,226	-0.05%
2021/06/15	2	31.80	0	0.00	31.55	2	10,086	0.02%
2021/06/11	3	31.05	3	31.22	31.05	0	10,134	0.00%
2021/06/10	3	32.37	3	32.50	32.05	0	10,378	0.00%
2021/06/09	3	30.50	0	0.00	30.30	3	10,742	0.03%
2021/06/08	4	31.01	0	0.00	30.10	4	11,384	0.04%
2021/06/07	1	29.95	0	0.00	29.85	1	12,174	0.01%
2021/06/04	5	30.92	0	0.00	30.35	5	12,473	0.04%
2021/06/03	1	31.25	1	31.10	31.15	0	12,504	0.00%
2021/06/02	6	31.51	3	31.30	31.25	3	12,527	0.02%
2021/06/01	2	32.15	2	32.20	32.15	0	12,512	0.00%
2021/05/27	0	0.00	1	30.50	30.65	-1	12,530	-0.01%
2021/05/24	0	0.00	1	30.30	30.15	-1	12,699	-0.01%
2021/05/21	1	29.80	0	0.00	29.60	1	12,697	0.01%
2021/05/20	19	31.51	15	29.60	29.40	4	12,735	0.03%
2021/05/19	6	31.01	5	30.50	31.20	1	12,724	0.01%
2021/05/18	6	29.47	0	0.00	29.60	6	12,658	0.05%
2021/05/17	0.7	26.95	3	28.37	26.95	-2.3	12,628	-0.02%
2021/05/14	1	31.40	9	30.43	29.90	-8	12,570	-0.06%
2021/05/13	0	0.00	5	28.90	28.65	-5	12,473	-0.04%
2021/05/12	7	28.91	9	28.72	28.80	-2	12,536	-0.02%
2021/05/11	3	33.10	16	32.46	31.85	-13	12,411	-0.10%
2021/05/07	0	0.00	21	34.64	34.85	-21	12,441	-0.17%
2021/05/06	20	33.76	3	34.23	35.00	17	12,431	0.14%
2021/05/05	2	33.60	2.1	33.38	32.75	-0.1	12,310	0.00%
2021/05/04	11	33.30	2	33.55	33.05	9	12,308	0.07%
2021/05/03	3	35.80	1	37.15	35.80	2	12,219	0.02%
2021/04/29	3	36.85	15	36.90	36.65	-12	12,256	-0.10%
2021/04/28	4	37.79	12	37.87	37.50	-8	12,275	-0.07%
2021/04/27	2	38.25	1	38.35	38.20	1	12,318	0.01%
2021/04/26	0	0.00	3	38.20	38.25	-3	12,418	-0.02%
2021/04/23	3	38.30	0	0.00	37.90	3	12,435	0.02%
2021/04/22	1	37.20	2	37.95	37.20	-1	12,431	-0.01%
2021/04/21	8	38.87	6	39.12	38.85	2	12,342	0.02%
2021/04/20	1	38.60	1	37.90	38.05	0	12,238	0.00%
2021/04/19	2	37.85	5	37.94	37.90	-3	12,197	-0.02%
2021/04/16	3	38.93	35	39.03	38.40	-32	12,152	-0.26%
2021/04/15	6	38.37	1	38.30	38.10	5	12,144	0.04%
2021/04/14	76	38.71	72	37.68	37.55	4	12,439	0.03%
2021/04/13	7	42.41	38.4	42.67	39.30	-31.4	12,106	-0.26%
2021/04/12	0	0.00	4	39.51	39.35	-4	11,238	-0.04%
2021/04/09	1	39.75	1	39.40	39.30	0	11,208	0.00%
2021/04/08	27	39.87	52	40.02	39.35	-25	11,119	-0.22%
2021/04/07	14	39.42	0	0.00	39.50	14	11,097	0.13%
2021/04/06	3	38.45	0	0.00	38.30	3	11,063	0.03%
2021/04/01	18.1	38.63	4	38.45	38.25	14.1	11,063	0.13%
2021/03/31	1	39.05	8	39.44	38.90	-7	11,139	-0.06%
2021/03/30	38	39.82	5	39.77	39.30	33	11,680	0.28%
2021/03/29	5.5	40.14	79.3	39.72	39.85	-73.8	11,839	-0.62%
2021/03/26	12	37.50	22	37.78	38.20	-10	11,521	-0.09%
2021/03/25	13	40.10	1	38.85	38.85	12	11,271	0.11%
2021/03/24	11	39.42	11	39.40	39.30	0	11,053	0.00%
2021/03/23	67	41.74	71.8	39.90	39.30	-4.8	10,912	-0.04%
2021/03/22	67	41.17	66.1	41.96	41.00	0.9	10,611	0.01%
2021/03/19	20	35.93	17	36.94	39.75	3	9,932	0.03%
2021/03/18	4	37.38	4.1	37.12	36.15	-0.1	9,580	0.00%
2021/03/17	4	36.76	4	36.90	36.75	0	9,302	0.00%
2021/03/16	21.1	36.90	13.1	37.42	36.60	8	9,178	0.09%
2021/03/15	23	37.63	13	38.24	37.60	10	8,893	0.11%
2021/03/12	21	36.75	17	37.24	37.00	4	8,420	0.05%
2021/03/11	70	35.92	37	34.87	35.10	33	7,820	0.42%
2021/03/10	10	34.41	11	33.73	34.95	-1	7,032	-0.01%
2021/03/08	3	31.40	3	31.68	30.90	0	6,786	0.00%
2021/03/04	0	0.00	1	32.20	31.40	-1	7,299	-0.01%
2021/03/02	4.1	32.28	3.6	32.20	31.45	0.5	7,646	0.01%
2021/02/26	0	0.00	2	31.30	31.90	-2	8,159	-0.02%
2021/02/25	1	32.05	1	31.60	31.60	0	8,510	0.00%
2021/02/24	5	32.08	6	32.38	31.85	-1	8,705	-0.01%
2021/02/23	4	31.28	1	31.45	31.10	3	9,095	0.03%
2021/02/22	11	31.30	1	31.35	31.30	10	9,636	0.10%
2021/02/19	1.3	30.57	1	30.55	30.65	0.3	9,771	0.00%
2021/02/18	7.5	29.39	2	29.48	29.75	5.5	10,171	0.05%
2021/02/17	5.1	28.61	0	0.00	29.15	5.1	10,330	0.05%
2021/02/05	1	28.45	1	28.25	28.15	0	10,595	0.00%
2021/02/04	0	0.00	1	28.25	28.25	-1	11,157	-0.01%
2021/02/03	5	29.20	5	28.83	28.70	0	11,424	0.00%
2021/02/02	2	27.68	0	0.00	27.75	2	11,465	0.02%
2021/02/01	6	27.66	1	27.30	27.55	5	11,797	0.04%
2021/01/29	1	28.50	1.1	27.95	27.45	-0.1	12,180	0.00%
2021/01/28	2	29.08	0	0.00	29.00	2	12,994	0.02%
2021/01/26	1	30.30	2	30.43	30.60	-1	13,612	-0.01%
2021/01/25	3	30.70	4	31.13	30.95	-1	13,931	-0.01%
2021/01/22	8	31.03	8	31.56	31.10	0	14,268	0.00%
2021/01/21	3	30.85	0	0.00	30.05	3	14,716	0.02%
2021/01/20	1.3	32.04	2	30.25	30.80	-0.7	15,790	0.00%
2021/01/19	8	32.19	5.1	32.21	32.05	2.9	16,551	0.02%
2021/01/18	2	30.85	0	0.00	30.80	2	16,693	0.01%
2021/01/15	2	32.23	19	31.93	32.00	-17	16,881	-0.10%
2021/01/14	1	32.50	0	0.00	32.60	1	17,062	0.01%
2021/01/13	2	33.03	0	0.00	32.60	2	17,257	0.01%
2021/01/12	1	33.25	1	33.80	33.05	0	17,699	0.00%
2021/01/11	2	33.95	10	34.10	34.10	-8	18,358	-0.04%
2021/01/08	29	35.16	1	33.85	34.15	28	19,115	0.15%
2021/01/07	76	35.83	79	35.14	34.35	-3	20,158	-0.01%
2021/01/06	3	32.80	0	0.00	33.20	3	20,909	0.01%
2021/01/04	1	34.60	1.3	34.46	34.55	-0.3	22,512	0.00%
2020/12/31	1	35.00	0	0.00	34.60	1	23,373	0.00%
2020/12/30	1	34.55	2.7	35.50	35.55	-1.7	24,449	-0.01%
2020/12/29	13	34.43	14	34.77	34.45	-1	25,099	0.00%
2020/12/28	1	33.70	2	33.93	33.55	-1	25,247	0.00%
2020/12/25	4	34.19	0	0.00	34.05	4	25,367	0.02%
2020/12/24	20	35.25	18	35.82	34.30	2	25,417	0.01%
2020/12/23	17	34.00	19	33.79	34.75	-2	25,128	-0.01%
2020/12/22	1	32.55	0	0.00	31.60	1	25,229	0.00%
2020/12/21	2	32.75	3	33.20	32.85	-1	25,615	0.00%
2020/12/18	20	33.15	30	33.37	33.00	-10	26,041	-0.04%
2020/12/16	11	33.54	12	34.13	33.50	-1	27,316	0.00%
2020/12/15	1	35.00	1	34.15	33.00	0	28,221	0.00%
2020/12/14	0	0.00	3.3	33.31	34.00	-3.3	28,548	-0.01%
2020/12/11	0	0.00	1	32.80	32.65	-1	29,519	0.00%
2020/12/10	2	33.53	0	0.00	33.35	2	30,864	0.01%
2020/12/08	0	0.00	16	34.65	34.55	-16	31,713	-0.05%
2020/12/07	2	35.08	9	34.03	35.15	-7	31,864	-0.02%
2020/12/04	10	34.90	0	0.00	34.50	10	32,016	0.03%
2020/12/03	3	35.40	6	34.91	35.10	-3	32,139	-0.01%
2020/12/02	4	35.56	10	35.50	35.35	-6	32,229	-0.02%
2020/12/01	7	36.91	26.7	36.68	37.00	-19.7	32,388	-0.06%
2020/11/30	74	37.75	64.3	37.26	38.10	9.7	32,581	0.03%
2020/11/27	40	36.08	40	36.34	36.00	0	32,210	0.00%
2020/11/26	16	36.21	18	36.48	35.90	-2	32,229	-0.01%
2020/11/25	49	36.38	36	36.50	36.40	13	32,332	0.04%
2020/11/24	32	35.52	46	35.64	35.50	-14	31,994	-0.04%
2020/11/23	24	34.62	67	34.73	34.50	-43	32,096	-0.13%
2020/11/20	28	34.80	34	35.11	34.80	-6	32,402	-0.02%
2020/11/19	111	34.23	108	34.11	34.00	3	32,534	0.01%	大買/大賣/
2020/11/18	12	32.73	11	33.08	33.00	1	32,354	0.00%
2020/11/17	24	33.16	24	33.34	33.00	0	33,304	0.00%
2020/11/16	8	32.35	14	31.86	31.70	-6	32,892	-0.02%
2020/11/13	24	32.49	24	31.96	32.65	0	32,813	0.00%
2020/11/12	17	32.91	2	31.90	32.50	15	33,003	0.05%
2020/11/11	53	34.44	36.6	35.07	34.10	16.4	32,508	0.05%
2020/11/10	3	35.87	1.7	35.17	35.35	1.3	32,348	0.00%
2020/11/09	29.2	36.19	28	36.39	36.00	1.2	32,317	0.00%
2020/11/06	34	36.21	44	35.48	35.40	-10	32,034	-0.03%
2020/11/05	52	36.43	45.2	36.72	36.10	6.8	31,611	0.02%
2020/11/04	35	35.17	70	34.45	34.30	-35	30,894	-0.11%
2020/11/03	10	35.54	17.9	35.09	35.40	-7.9	30,472	-0.03%
2020/11/02	19.3	35.97	8	36.21	35.35	11.3	30,323	0.04%
2020/10/30	33	37.40	25	38.27	37.40	8	30,027	0.03%
2020/10/29	39	38.66	28	39.20	38.10	11	29,711	0.04%
2020/10/28	91.1	40.17	67.1	40.47	39.00	24	29,146	0.08%
2020/10/27	25.1	39.25	40.7	39.34	39.35	-15.6	28,072	-0.06%
2020/10/26	3.2	37.93	9	37.72	37.80	-5.8	27,342	-0.02%
2020/10/23	31	37.21	26	37.28	37.25	5	27,095	0.02%
2020/10/22	22.7	37.34	16.3	38.13	37.00	6.4	26,977	0.02%
2020/10/21	49	38.27	36	38.46	37.90	13	26,859	0.05%
2020/10/20	48	38.46	28	38.59	38.25	20	26,828	0.07%
2020/10/19	42	38.52	31.7	38.02	38.10	10.3	26,504	0.04%
2020/10/16	50.4	38.97	50.3	37.88	37.80	0.1	25,895	0.00%
2020/10/15	52	41.34	37	40.81	40.35	15	25,497	0.06%
2020/10/14	49	43.11	42.9	42.58	41.60	6.1	24,606	0.02%
2020/10/13	50	41.55	54.6	41.49	41.25	-4.5	23,730	-0.02%
2020/10/12	60.8	42.88	59	42.63	41.95	1.8	23,050	0.01%
2020/10/08	49.5	42.37	54	42.24	41.50	-4.5	22,120	-0.02%
2020/10/07	76.3	43.05	76	42.52	42.00	0.3	21,241	0.00%
2020/10/06	36	41.50	35.6	41.36	41.45	0.4	20,191	0.00%
2020/10/05	28.7	38.99	10.9	39.39	38.85	17.8	19,439	0.09%
2020/09/30	3	36.37	6.3	37.68	38.55	-3.3	19,120	-0.02%
2020/09/29	18.7	36.84	18.6	36.29	35.05	0.1	18,942	0.00%
2020/09/28	29.5	39.02	34.9	39.15	37.30	-5.5	18,747	-0.03%
2020/09/16	11.4	24.27	10.3	24.40	24.50	1.1	18,396	0.01%
2020/09/15	17	24.33	17	24.53	24.30	0	18,015	0.00%
2020/09/14	14	22.96	12	23.07	23.05	2	17,732	0.01%
2020/09/11	37	24.22	50	24.39	24.20	-13	17,271	-0.08%
2020/09/10	55	26.32	28	26.59	25.90	27	16,583	0.16%
2020/09/09	42	26.12	31	25.28	26.65	11	15,913	0.07%
2020/09/08	13	26.04	33	25.86	25.20	-20	14,950	-0.13%
2020/09/07	117	28.40	93	27.86	27.95	24	14,524	0.17%	大買/
2020/09/04	123	27.42	47.1	26.88	27.90	75.9	13,557	0.56%	大買/
2020/09/03	3	25.40	0	0.00	25.40	3	12,205	0.02%
2020/09/02	41	22.38	2	23.10	23.10	39	11,941	0.33%
2020/09/01	0	0.00	3	21.65	21.00	-3	11,347	-0.03%
2020/08/31	2	21.95	3	22.05	22.25	-1	11,185	-0.01%
2020/08/28	0	0.00	4	20.33	20.50	-4	11,026	-0.04%
2020/08/27	1	20.10	3	19.40	19.40	-2	11,029	-0.02%
2020/08/26	0.4	20.00	5	19.97	19.85	-4.6	10,968	-0.04%
2020/08/24	2	17.40	0	0.00	17.70	2	10,470	0.02%
2020/08/21	0.2	17.40	10	17.40	17.40	-9.8	10,357	-0.09%
2020/08/20	5	16.50	27	15.19	17.40	-22	10,198	-0.22%
2020/08/19	0	0.00	27	17.03	16.50	-27	9,809	-0.28%
2020/08/18	44	18.15	29	17.54	18.30	15	9,618	0.16%
2020/08/17	33	17.35	62	16.65	18.30	-29	9,145	-0.32%
2020/08/14	55	15.81	165	15.64	16.80	-110	8,644	-1.27%	大賣/鉅額交易
2020/08/13	26	14.59	6	15.28	15.30	20	7,957	0.25%
2020/08/12	97	13.46	5	13.63	13.95	92	7,562	1.22%
2020/08/11	0	0.00	1	12.70	12.70	-1	6,481	-0.02%
2020/08/10	0	0.00	1	11.55	11.55	-1	6,482	-0.02%
2020/08/07	5	10.24	108	10.06	10.50	-103	6,628	-1.55%	大賣/鉅額交易
2020/08/06	3	9.55	0	0.00	9.56	3	6,230	0.05%
2020/08/05	11	9.75	0	0.00	9.68	11	6,204	0.18%
2020/08/04	11	9.19	4	9.54	9.61	7	6,243	0.11%
2020/08/03	1	9.20	47	9.19	9.06	-46	6,128	-0.75%
2020/07/31	0	0.00	24	9.07	9.05	-24	6,076	-0.39%
2020/07/30	74	9.00	5	8.94	9.08	69	6,013	1.15%
2020/07/29	5	8.12	14	8.59	8.76	-9	5,835	-0.15%
2020/07/28	11	8.06	11	8.04	7.97	0	5,765	0.00%
2020/07/27	1	8.62	11	8.61	8.22	-10	5,711	-0.18%
2020/07/24	1	8.85	6	8.75	8.51	-5	5,646	-0.09%
2020/07/23	3	8.81	1	8.76	8.78	2	5,569	0.04%
2020/07/22	0	0.00	1	8.98	8.94	-1	5,502	-0.02%
2020/07/21	11	8.89	2	8.89	8.90	9	5,397	0.17%
2020/07/20	13	9.12	1	8.91	9.03	12	5,255	0.23%
2020/07/17	1	9.26	3	9.30	9.15	-2	5,197	-0.04%
2020/07/16	2	9.79	2	9.83	9.70	0	5,053	0.00%
2020/07/15	8	9.84	1	9.92	9.60	7	4,921	0.14%
2020/07/14	1	9.31	5	9.43	9.50	-4	4,719	-0.08%
2020/07/13	3	9.09	0	0.00	9.01	3	4,537	0.07%
2020/07/10	5	9.26	32	9.28	9.42	-27	4,430	-0.61%
2020/07/09	1	8.45	1	8.98	9.27	0	4,009	0.00%
2020/07/08	34	7.93	33	7.87	8.43	1	3,713	0.03%
2020/07/07	2	7.98	2	7.89	7.71	0	3,394	0.00%
2020/07/06	3	7.87	0	0.00	7.79	3	3,285	0.09%
2020/07/02	0	0.00	1	7.85	7.97	-1	3,210	-0.03%
2020/07/01	1	7.66	10	7.81	7.65	-9	3,115	-0.29%
2020/06/23	1	7.28	1	7.20	7.20	0	3,066	0.00%
2020/06/19	1	7.65	5	7.68	7.57	-4	3,043	-0.13%
2020/06/18	0	0.00	1	7.07	7.11	-1	2,881	-0.03%
2020/06/15	0	0.00	1	7.08	7.17	-1	3,047	-0.03%
2020/06/11	1	7.41	3	7.59	7.31	-2	3,024	-0.07%
2020/06/09	3	7.48	0	0.00	7.48	3	3,054	0.10%
2020/06/08	0	0.00	3	7.72	7.64	-3	3,083	-0.10%
2020/06/05	1	7.58	0	0.00	7.60	1	3,049	0.03%
2020/06/03	34	8.14	1	7.84	7.77	33	3,015	1.09%
2020/06/02	0	0.00	2	7.25	7.61	-2	2,847	-0.07%
2020/05/28	0	0.00	0.1	6.90	6.91	-0.1	2,755	-0.01%
2020/05/26	0	0.00	10	7.10	7.01	-10	2,748	-0.36%
2020/05/25	20	6.88	0	0.00	6.92	20	2,724	0.73%
2020/05/22	11	7.01	3	7.05	7.01	8	2,700	0.30%
2020/05/21	0	0.00	13	7.32	7.24	-13	2,690	-0.48%
2020/05/20	10	6.87	0	0.00	6.95	10	2,638	0.38%
2020/05/18	0	0.00	33	7.07	6.85	-33	2,595	-1.27%
2020/05/15	2	7.68	6	7.37	7.30	-4	2,525	-0.16%
2020/05/14	18	7.65	22	7.89	7.60	-4	2,456	-0.16%
2020/05/13	0	0.00	1	7.34	7.34	-1	2,183	-0.05%
2020/05/12	1	6.69	4	6.69	6.68	-3	2,096	-0.14%
2020/05/11	5	6.78	0	0.00	6.77	5	2,032	0.25%
2020/05/08	23	6.34	0	0.00	6.34	23	1,858	1.24%
2020/05/07	0	0.00	2	5.67	5.77	-2	1,858	-0.11%
2020/05/05	1	5.32	0	0.00	5.28	1	1,848	0.05%
2020/05/04	1	5.29	0	0.00	5.27	1	1,858	0.05%
2020/04/30	0	0.00	1	5.43	5.45	-1	1,858	-0.05%
2020/04/28	1	5.27	1	5.38	5.37	0	1,883	0.00%
2020/04/27	0	0.00	1	5.34	5.34	-1	1,931	-0.05%
2020/04/23	1	5.31	1	5.39	5.25	0	1,942	0.00%
2020/04/22	1	5.23	0	0.00	5.28	1	1,945	0.05%
2020/04/21	0	0.00	1	5.25	5.29	-1	1,960	-0.05%
2020/04/20	10	5.57	0	0.00	5.54	10	1,957	0.51%
2020/04/17	1	5.62	1	5.69	5.57	0	2,009	0.00%
2020/04/16	10	5.57	0	0.00	5.50	10	1,982	0.50%
2020/04/15	1	5.46	2	5.43	5.45	-1	1,981	-0.05%
2020/04/08	10	5.19	0	0.00	5.23	10	1,991	0.50%
2020/04/07	1	5.08	1	5.05	5.06	0	1,987	0.00%
2020/04/06	0	0.00	5	4.90	5.00	-5	2,042	-0.24%
2020/04/01	2	4.88	0	0.00	4.92	2	2,029	0.10%
2020/03/27	6	5.14	0	0.00	5.01	6	2,013	0.30%
2020/03/26	10	4.62	1	4.57	4.85	9	1,952	0.46%
2020/03/25	1	4.45	0	0.00	4.41	1	1,943	0.05%
2020/03/23	1	4.00	0	0.00	3.98	1	1,933	0.05%
2020/03/20	1	4.32	9	4.24	4.20	-8	1,912	-0.42%
2020/03/19	1	4.33	4	4.45	4.33	-3	1,816	-0.17%
2020/03/18	1	4.82	1	4.83	4.81	0	1,783	0.00%
2020/03/17	5	4.66	0	0.00	4.69	5	1,764	0.28%
2020/03/16	3	5.11	1	5.20	4.90	2	1,748	0.11%
2020/03/13	2	5.12	2	5.13	5.19	0	1,722	0.00%
2020/03/12	1	5.66	0	0.00	5.67	1	1,685	0.06%
2020/03/09	1	6.50	0	0.00	6.45	1	1,648	0.06%
2020/02/27	0	0.00	3	6.98	6.96	-3	1,663	-0.18%
2020/02/21	0	0.00	10	7.48	7.46	-10	1,639	-0.61%
2020/02/19	0	0.00	1	7.53	7.49	-1	1,624	-0.06%
2020/02/17	1	7.45	1	7.57	7.56	0	1,621	0.00%
2020/02/14	1	7.45	0	0.00	7.43	1	1,594	0.06%
2020/02/13	0	0.00	1	7.54	7.45	-1	1,599	-0.06%
2020/02/11	1	7.39	6	7.39	7.40	-5	1,607	-0.31%
2020/02/10	12	7.19	1	7.52	7.52	11	1,623	0.68%
2020/02/07	2	7.02	0	0.00	7.01	2	1,583	0.13%
2020/02/06	24	7.16	0	0.00	7.15	24	1,585	1.51%
2020/02/05	2	7.12	0	0.00	7.09	2	1,578	0.13%
2020/02/04	1	7.05	0	0.00	7.14	1	1,569	0.06%
2020/02/03	0	0.00	2	6.90	6.93	-2	1,591	-0.13%
2020/01/31	2	7.33	40	7.36	7.33	-38	1,575	-2.41%
2020/01/30	0	0.00	1	7.64	7.39	-1	1,574	-0.06%
2020/01/16	20	8.26	0	0.00	8.23	20	1,525	1.31%
2020/01/14	2	8.30	0	0.00	8.20	2	1,536	0.13%
2020/01/13	23	8.33	1	8.36	8.29	22	1,524	1.44%
2020/01/07	0	0.00	5	8.13	8.03	-5	1,573	-0.32%
2020/01/06	1	8.12	1	8.19	8.11	0	1,567	0.00%
2019/12/31	5	8.15	6	8.16	8.15	-1	1,564	-0.06%
2019/12/30	2	8.49	5	8.47	8.22	-3	1,556	-0.19%
2019/12/27	0	0.00	1	8.24	8.15	-1	1,490	-0.07%
2019/12/26	5	8.19	0	0.00	8.20	5	1,488	0.34%
2019/12/25	1	8.17	0	0.00	8.10	1	1,497	0.07%
2019/12/23	5	8.19	2	8.18	8.15	3	1,530	0.20%
2019/12/20	0	0.00	1	8.33	8.28	-1	1,536	-0.07%
2019/12/19	2	8.20	0.3	8.17	8.19	1.7	1,526	0.11%
2019/12/18	1	8.00	0	0.00	8.00	1	1,560	0.06%
2019/12/11	1	8.20	0	0.00	8.18	1	1,608	0.06%
2019/12/06	0	0.00	1	8.09	8.09	-1	1,711	-0.06%
2019/12/04	0	0.00	5	8.37	8.33	-5	1,716	-0.29%
2019/11/29	5	8.57	0	0.00	8.42	5	1,762	0.28%
2019/11/19	3	8.97	0	0.00	8.90	3	2,075	0.14%
2019/11/15	0	0.00	5	8.94	8.91	-5	2,145	-0.23%
2019/11/14	0	0.00	1	8.82	8.81	-1	2,185	-0.05%
2019/11/12	1	8.79	0	0.00	8.83	1	2,325	0.04%
2019/11/11	0	0.00	1	9.01	8.88	-1	2,600	-0.04%
2019/11/07	1	9.15	0	0.00	9.05	1	3,043	0.03%
2019/11/06	50	9.20	1	9.23	9.20	49	3,096	1.58%
2019/11/04	4	9.34	2	9.36	9.35	2	3,357	0.06%
2019/10/31	1	9.60	52	9.56	9.53	-51	3,707	-1.38%
2019/10/29	0	0.00	16	9.41	9.31	-16	4,240	-0.38%
2019/10/28	0	0.00	10	9.40	9.31	-10	4,795	-0.21%
2019/10/25	2	9.41	0	0.00	9.32	2	4,973	0.04%
2019/10/23	3	9.39	1	9.46	9.36	2	5,014	0.04%
2019/10/22	0	0.00	32	9.55	9.55	-32	5,003	-0.64%
2019/10/21	4	9.40	5	9.40	9.40	-1	4,991	-0.02%
2019/10/18	0	0.00	1	9.50	9.44	-1	4,995	-0.02%
2019/10/17	6	9.43	1	9.60	9.44	5	5,029	0.10%
2019/10/16	1	9.69	1	9.80	9.70	0	5,020	0.00%
2019/10/14	1	9.05	0	0.00	9.05	1	4,936	0.02%
2019/10/04	31	9.36	0	0.00	9.26	31	4,981	0.62%
2019/10/02	0	0.00	1	9.48	9.40	-1	5,002	-0.02%
2019/10/01	1	9.41	7	9.50	9.54	-6	5,022	-0.12%
2019/09/27	12	9.43	1	9.41	9.38	11	5,087	0.22%
2019/09/26	4	9.71	0	0.00	9.63	4	5,099	0.08%
2019/09/25	20	9.66	0	0.00	9.65	20	5,100	0.39%
2019/09/24	10	9.86	1	9.88	9.78	9	5,101	0.18%
2019/09/23	0	0.00	0.1	10.00	9.98	-0.1	5,073	0.00%
2019/09/20	50	9.40	0	0.00	9.41	50	5,016	1.00%
2019/09/19	8	9.21	4	9.31	9.23	4	5,003	0.08%
2019/09/12	1	9.75	0	0.00	9.62	1	5,002	0.02%
2019/09/10	0	0.00	1	9.30	9.30	-1	4,978	-0.02%
2019/09/04	1	9.91	5	9.95	9.91	-4	4,904	-0.08%
2019/09/03	0	0.00	6	10.01	9.96	-6	4,886	-0.12%
2019/09/02	1	9.77	0	0.00	10.15	1	4,865	0.02%
2019/08/30	0.5	9.71	0	0.00	9.72	0.5	4,839	0.01%
2019/08/29	1.5	9.95	0	0.00	9.88	1.5	4,791	0.03%
2019/08/27	2	10.00	4	9.81	9.71	-2	4,737	-0.04%
2019/08/23	0	0.00	30	10.45	10.40	-30	4,650	-0.65%
2019/08/20	10	10.95	0	0.00	10.80	10	4,522	0.22%
2019/08/19	0	0.00	6	10.70	10.70	-6	4,486	-0.13%
2019/08/16	1	10.65	0	0.00	10.70	1	4,450	0.02%
2019/08/13	1	11.90	1	11.95	11.95	0	4,044	0.00%
2019/08/12	3	11.55	22	12.15	12.15	-19	3,899	-0.49%
2019/08/07	0	0.00	2	11.10	10.90	-2	3,540	-0.06%
2019/08/06	2	10.15	10	10.55	11.10	-8	3,439	-0.23%
2019/08/05	11	10.71	38	10.76	10.70	-27	3,307	-0.82%
2019/08/02	0	0.00	3	11.55	11.30	-3	3,176	-0.09%
2019/08/01	29	11.53	4	11.25	11.60	25	3,000	0.83%
2019/07/31	6	11.07	12	10.88	10.95	-6	2,708	-0.22%
2019/07/30	4	10.51	5	10.90	11.05	-1	2,479	-0.04%
2019/07/29	0	0.00	2	10.05	10.05	-2	1,934	-0.10%
2019/07/26	1	9.01	0	0.00	9.15	1	1,766	0.06%
2019/07/25	4	8.94	0	0.00	8.92	4	1,730	0.23%
2019/07/22	5	8.74	0	0.00	8.72	5	1,793	0.28%
2019/07/11	4	9.13	1	9.07	9.06	3	1,888	0.16%
2019/07/08	0	0.00	12	8.97	8.87	-12	1,929	-0.62%
2019/06/25	0	0.00	4	8.65	8.46	-4	2,359	-0.17%
2019/06/17	0	0.00	1	8.50	8.45	-1	2,694	-0.04%
2019/06/13	3	8.37	3	8.51	8.61	0	2,918	0.00%
2019/06/12	5	8.22	0	0.00	8.24	5	2,970	0.17%
2019/06/10	2	8.12	0	0.00	8.09	2	3,061	0.07%
2019/06/05	1	8.14	5	8.14	8.10	-4	3,253	-0.12%
2019/06/04	1	8.06	0	0.00	8.07	1	3,329	0.03%
2019/06/03	1	8.07	0	0.00	8.09	1	3,463	0.03%
2019/05/31	1	8.18	0	0.00	8.14	1	3,520	0.03%
2019/05/29	5	8.12	0	0.00	8.09	5	3,618	0.14%
2019/05/27	0	0.00	1	8.05	8.00	-1	3,753	-0.03%
2019/05/20	0	0.00	2	8.02	7.97	-2	4,309	-0.05%
2019/05/14	0	0.00	19	7.85	8.10	-19	5,008	-0.38%
2019/05/13	1	8.00	1	8.30	7.95	0	5,056	0.00%
2019/05/10	0	0.00	30	8.25	8.17	-30	5,095	-0.59%
2019/04/29	20	8.64	0	0.00	8.55	20	5,709	0.35%
2019/04/24	0	0.00	8	8.96	8.91	-8	6,566	-0.12%
2019/04/19	1	9.07	1	9.09	9.09	0	6,675	0.00%
2019/04/16	0	0.00	1	9.03	8.92	-1	6,680	-0.01%
2019/04/12	2	8.91	0	0.00	8.81	2	6,748	0.03%
2019/04/10	0	0.00	20	9.04	9.06	-20	6,824	-0.29%
2019/04/09	1	8.80	4	8.83	8.90	-3	7,020	-0.04%
2019/04/08	2	8.58	4	8.69	8.71	-2	6,930	-0.03%
2019/03/29	3	8.38	0	0.00	8.30	3	6,790	0.04%
2019/03/28	0	0.00	32	8.38	8.40	-32	6,810	-0.47%
2019/03/27	0	0.00	4	8.43	8.46	-4	6,919	-0.06%
2019/03/26	7	8.58	20	8.60	8.57	-13	6,927	-0.19%
2019/03/25	25	8.41	9	8.43	8.47	16	6,976	0.23%
2019/03/22	3	8.79	0	0.00	8.72	3	6,928	0.04%
2019/03/19	5	8.93	0	0.00	9.05	5	6,907	0.07%
2019/03/18	10	8.73	0	0.00	8.84	10	6,854	0.15%
2019/03/15	22	9.12	0	0.00	9.00	22	6,845	0.32%
2019/03/08	20	9.04	0	0.00	9.00	20	7,016	0.29%
2019/03/07	20	9.29	0	0.00	9.20	20	7,230	0.28%
2019/02/27	5	9.10	2	9.17	9.09	3	8,124	0.04%
2019/02/26	2	9.08	2	9.19	9.09	0	8,416	0.00%
2019/02/25	7	9.08	0	0.00	9.06	7	8,411	0.08%
2019/02/21	10	9.18	0	0.00	9.15	10	8,508	0.12%
2019/02/19	10	9.25	0	0.00	9.26	10	8,531	0.12%
2019/02/15	52	9.22	1	9.03	9.03	51	8,634	0.59%
2019/02/14	9	9.34	20	9.38	9.71	-11	8,469	-0.13%
2019/02/13	2	8.89	0	0.00	8.83	2	8,226	0.02%
2019/02/12	3	8.79	12	8.77	8.99	-9	8,273	-0.11%
2019/01/25	10	9.02	0	0.00	9.06	10	8,926	0.11%
2019/01/23	2	8.99	0	0.00	8.91	2	8,901	0.02%
2019/01/21	0	0.00	5	9.38	9.08	-5	8,823	-0.06%
2019/01/18	12	9.47	0	0.00	9.30	12	8,889	0.13%
2019/01/17	1	9.22	10	9.29	9.28	-9	8,843	-0.10%
2019/01/16	0	0.00	2	8.91	9.18	-2	8,358	-0.02%
2019/01/09	10	8.30	18	8.35	8.35	-8	8,522	-0.09%
2019/01/02	20	8.47	5	8.55	8.31	15	8,970	0.17%
2018/12/28	5	7.99	10	8.02	8.50	-5	8,936	-0.06%
2018/12/27	0	0.00	11	7.94	7.94	-11	8,897	-0.12%
2018/12/26	0	0.00	1	7.28	7.22	-1	8,929	-0.01%
2018/12/25	1	7.20	0	0.00	7.24	1	9,020	0.01%
2018/12/24	19	7.27	0	0.00	7.40	19	9,147	0.21%
2018/12/22	10	7.29	0	0.00	7.26	10	9,197	0.11%
2018/12/21	1	7.12	1	7.22	7.25	0	9,231	0.00%
2018/12/19	1	7.64	0	0.00	7.56	1	9,164	0.01%
2018/12/18	0	0.00	2	7.89	7.61	-2	9,251	-0.02%
2018/12/12	2	8.53	0	0.00	8.50	2	9,796	0.02%
2018/12/10	0	0.00	12	8.58	8.48	-12	9,831	-0.12%
2018/12/06	19	8.31	0	0.00	8.21	19	9,780	0.19%
2018/12/05	1	8.77	0	0.00	8.81	1	9,711	0.01%
2018/12/04	0	0.00	6	9.16	9.02	-6	9,728	-0.06%
2018/12/03	30	8.95	0	0.00	8.85	30	9,707	0.31%
2018/11/30	0	0.00	2	9.23	8.71	-2	9,629	-0.02%
2018/11/29	1	9.24	32	9.14	9.18	-31	9,398	-0.33%
2018/11/28	4	9.24	27	9.22	9.19	-23	9,225	-0.25%
2018/11/27	0	0.00	1	8.55	8.52	-1	9,003	-0.01%
2018/11/26	1	8.34	6	8.42	8.40	-5	9,102	-0.05%
2018/11/23	0	0.00	4	8.23	8.23	-4	8,841	-0.05%
2018/11/07	110	7.72	110	7.74	7.97	0	8,335	0.00%	大買/大賣/
2018/11/06	7	7.87	8	7.90	7.68	-1	8,321	-0.01%
2018/11/02	11	6.94	0	0.00	6.90	11	8,120	0.14%
2018/11/01	0	0.00	1	6.67	6.73	-1	8,154	-0.01%
2018/10/31	10	6.53	1	6.46	6.50	9	8,247	0.11%
2018/10/25	0	0.00	17	6.37	6.32	-17	8,033	-0.21%
2018/10/19	4	6.97	4	7.03	6.98	0	8,130	0.00%
2018/10/18	11	7.25	30	7.11	7.13	-19	8,096	-0.23%
2018/10/17	19	7.54	8	7.33	7.37	11	8,024	0.14%
2018/10/15	20	7.56	0	0.00	7.59	20	7,915	0.25%
2018/10/11	1	7.45	0	0.00	7.34	1	7,835	0.01%
2018/10/08	1	8.68	0	0.00	8.61	1	7,647	0.01%
2018/10/05	6	9.11	4	8.66	8.96	2	7,592	0.03%
2018/10/04	2	9.45	2	9.52	9.42	0	7,428	0.00%
2018/10/03	33	9.50	30	9.42	9.42	3	7,678	0.04%
2018/10/02	10	9.63	10	9.63	9.63	0	7,668	0.00%
2018/10/01	2	10.05	0	0.00	9.98	2	7,583	0.03%
2018/09/28	1	10.40	7	10.29	10.15	-6	7,636	-0.08%
2018/09/27	6	10.10	0	0.00	10.10	6	7,770	0.08%
2018/09/25	1	10.55	1	10.45	10.25	0	7,810	0.00%
2018/09/20	3	10.50	0	0.00	10.45	3	7,915	0.04%
2018/09/19	0	0.00	5	10.26	10.45	-5	7,750	-0.06%
2018/09/14	2	9.60	0	0.00	9.63	2	7,797	0.03%
2018/09/11	1	9.69	0	0.00	9.69	1	7,762	0.01%
2018/09/07	10	10.60	0	0.00	10.15	10	7,768	0.13%
2018/09/06	0	0.00	6	10.70	10.60	-6	7,696	-0.08%
2018/09/05	2	11.10	0	0.00	10.75	2	7,678	0.03%
2018/09/04	1	10.90	0	0.00	10.85	1	7,673	0.01%
2018/09/03	26	11.35	30	11.10	10.80	-4	7,632	-0.05%
2018/08/31	2	11.15	0	0.00	11.15	2	7,413	0.03%
2018/08/23	1	10.65	1	10.65	10.65	0	7,235	0.00%
2018/08/22	9	10.53	10	10.41	10.35	-1	7,047	-0.01%
2018/08/21	0	0.00	4	9.74	9.98	-4	6,876	-0.06%
2018/08/20	2	10.30	0	0.00	10.00	2	6,610	0.03%
2018/08/17	1	10.45	1	10.65	10.50	0	6,500	0.00%
2018/08/16	0	0.00	1	10.70	10.55	-1	6,500	-0.02%
2018/08/15	11	10.45	10	10.30	10.50	1	6,452	0.02%
2018/08/13	3	10.90	0	0.00	10.55	3	6,290	0.05%
2018/08/10	11	11.75	4	11.58	11.40	7	6,115	0.11%
2018/08/07	0	0.00	21	12.28	12.45	-21	5,670	-0.37%
2018/08/03	0	0.00	1	12.95	12.95	-1	5,496	-0.02%
2018/08/02	2	13.05	0	0.00	13.00	2	5,434	0.04%
2018/07/31	13	13.62	13	13.36	13.30	0	5,376	0.00%
2018/07/30	4	13.25	12	13.20	13.20	-8	5,285	-0.15%
2018/07/27	1	13.40	0	0.00	13.45	1	5,251	0.02%
2018/07/26	2	13.73	5	13.59	13.85	-3	5,208	-0.06%
2018/07/25	13	13.38	0	0.00	13.05	13	4,968	0.26%
2018/07/24	0	0.00	3	13.20	13.30	-3	4,934	-0.06%
2018/07/20	16	13.10	23	12.92	12.95	-7	4,848	-0.14%
2018/07/19	17	13.12	0	0.00	13.10	17	4,777	0.36%
2018/07/18	5	13.51	21	13.40	13.50	-16	4,764	-0.34%
2018/07/17	3	13.82	0	0.00	13.70	3	4,826	0.06%
2018/07/16	10	14.10	10	14.05	14.05	0	4,788	0.00%
2018/07/13	0	0.00	2	13.95	13.90	-2	4,811	-0.04%
2018/07/12	14	13.75	2	14.05	13.75	12	4,794	0.25%
2018/07/11	74	14.29	73	14.08	13.90	1	4,791	0.02%
2018/07/10	3	13.77	3	13.97	13.75	0	4,540	0.00%
2018/07/09	1	13.55	0	0.00	13.75	1	4,513	0.02%
2018/07/06	0	0.00	4	13.99	14.10	-4	4,678	-0.09%
2018/07/05	95	14.06	71	14.47	13.85	24	4,638	0.52%
2018/07/03	5	14.34	3	14.28	13.65	2	4,388	0.05%
2018/07/02	1	14.40	0	0.00	14.35	1	4,273	0.02%
2018/06/29	65	15.97	60	15.55	15.40	5	4,184	0.12%
2018/06/28	15	14.55	20	14.98	15.70	-5	3,951	-0.13%
2018/06/27	2	14.73	1	14.75	14.30	1	3,711	0.03%
2018/06/26	2	15.45	21	15.43	15.05	-19	3,602	-0.53%
2018/06/25	0	0.00	1	16.90	16.55	-1	3,415	-0.03%
2018/06/22	2	16.70	0	0.00	16.55	2	3,381	0.06%
2018/06/20	101	17.15	1	17.35	17.50	100	3,392	2.95%	大買/
2018/06/19	1	17.40	2	17.00	17.00	-1	3,708	-0.03%
2018/06/15	2	18.35	0	0.00	17.95	2	3,638	0.05%
2018/06/14	1	18.65	1	18.75	18.50	0	3,572	0.00%
2018/06/13	22	18.84	21	18.95	18.80	1	3,584	0.03%
2018/06/12	2	18.83	2	19.10	18.85	0	3,575	0.00%
2018/06/11	0	0.00	1	18.85	18.80	-1	3,521	-0.03%
2018/06/08	1	19.05	2	19.05	19.00	-1	3,547	-0.03%
2018/06/07	10	19.30	3	19.28	19.25	7	3,597	0.19%
2018/06/06	2	19.08	1	19.05	19.10	1	3,513	0.03%
2018/06/05	5	19.09	0	0.00	19.00	5	3,487	0.14%
2018/06/04	2	19.65	50	19.65	19.65	-48	3,409	-1.41%
2018/06/01	0	0.00	1	19.90	20.10	-1	3,355	-0.03%
2018/05/31	2	19.80	53	19.82	19.80	-51	3,340	-1.53%
2018/05/30	2	19.63	0	0.00	19.65	2	3,360	0.06%
2018/05/28	0	0.00	2	19.85	19.85	-2	3,398	-0.06%
2018/05/24	0	0.00	1	20.05	20.20	-1	3,397	-0.03%
2018/05/23	0	0.00	1	19.60	19.50	-1	3,374	-0.03%
2018/05/22	21	19.93	20	19.60	19.55	1	3,401	0.03%
2018/05/21	1	19.60	0	0.00	19.75	1	3,419	0.03%
2018/05/17	0	0.00	1	19.70	19.60	-1	3,489	-0.03%
2018/05/16	3	19.43	2	19.73	19.40	1	3,500	0.03%
2018/05/15	1	20.00	0	0.00	19.90	1	3,479	0.03%
2018/05/14	1	20.40	1	20.15	20.20	0	3,556	0.00%
2018/05/11	2	20.08	2	20.10	20.05	0	3,542	0.00%
2018/05/10	1	19.95	3	20.03	19.95	-2	3,533	-0.06%
2018/05/09	1	19.80	0	0.00	19.85	1	3,515	0.03%
2018/05/08	1	20.15	1	20.35	20.20	0	3,489	0.00%
2018/05/07	2	20.38	1	20.70	20.20	1	3,481	0.03%
2018/05/04	1	20.80	0	0.00	20.60	1	3,478	0.03%
2018/05/03	2	21.03	0	0.00	20.80	2	3,485	0.06%
2018/04/30	0	0.00	4	20.36	20.70	-4	3,466	-0.12%
2018/04/26	2	20.28	0	0.00	19.75	2	3,502	0.06%
2018/04/25	1	20.20	3	20.38	20.40	-2	3,504	-0.06%
2018/04/24	6	20.04	3	20.42	20.30	3	3,482	0.09%
2018/04/23	5	21.70	14	21.77	21.20	-9	3,403	-0.26%
2018/04/20	3	23.03	11	23.02	23.15	-8	3,275	-0.24%
2018/04/19	1	23.15	2	23.40	23.25	-1	3,269	-0.03%
2018/04/18	4	22.81	4	22.94	22.90	0	3,219	0.00%
2018/04/17	1	23.40	1	23.85	22.85	0	3,197	0.00%
2018/04/16	3	23.73	3	24.03	23.65	0	3,136	0.00%
2018/04/13	2	23.80	2	24.15	23.60	0	3,074	0.00%
2018/04/12	3	24.43	3	24.23	24.10	0	3,074	0.00%
2018/04/11	7	23.30	1	23.15	23.30	6	2,884	0.21%
2018/04/10	1	22.35	0	0.00	22.50	1	2,871	0.03%
2018/04/02	0	0.00	1	22.70	22.70	-1	2,887	-0.03%
2018/03/31	0	0.00	1	22.35	22.40	-1	2,860	-0.03%
2018/03/30	5	22.33	3	22.45	22.30	2	2,867	0.07%
2018/03/29	7	22.68	1	22.45	22.80	6	2,864	0.21%
2018/03/28	0	0.00	1	22.25	22.25	-1	2,846	-0.04%
2018/03/27	1	22.55	2	22.63	22.30	-1	2,871	-0.03%
2018/03/26	2	22.78	1	23.00	22.65	1	2,995	0.03%
2018/03/23	0	0.00	1	23.35	23.05	-1	2,971	-0.03%
2018/03/22	11	24.16	20	24.44	23.60	-9	2,905	-0.31%
2018/03/21	0	0.00	2	23.15	23.05	-2	2,518	-0.08%
2018/03/15	0	0.00	2	23.00	23.05	-2	2,407	-0.08%
2018/03/13	0	0.00	4	23.10	23.15	-4	2,365	-0.17%
2018/03/09	0	0.00	1	22.50	22.60	-1	2,325	-0.04%
2018/03/07	2	22.60	3	22.45	22.25	-1	2,345	-0.04%
2018/03/06	0	0.00	7	22.65	22.70	-7	2,354	-0.30%
2018/03/05	2	22.78	3	22.68	22.55	-1	2,377	-0.04%
2018/03/02	2	22.28	4	22.35	22.45	-2	2,365	-0.08%
2018/02/27	0	0.00	2	21.75	21.80	-2	2,348	-0.09%
2018/02/26	1	21.85	31	21.82	21.50	-30	2,359	-1.27%
2018/02/23	11	21.90	3	21.85	21.85	8	2,371	0.34%
2018/02/22	21	21.22	0	0.00	21.50	21	2,379	0.88%
2018/02/12	1	20.15	1	20.20	20.15	0	2,367	0.00%
2018/02/09	3	19.43	4	19.51	20.10	-1	2,376	-0.04%
2018/02/08	1	20.35	1	20.10	20.15	0	2,338	0.00%
2018/02/07	1	20.60	2	20.68	20.40	-1	2,374	-0.04%
2018/02/06	3	20.50	0	0.00	20.00	3	2,395	0.13%
2018/02/01	1	22.55	0	0.00	22.55	1	2,450	0.04%
2018/01/31	11	22.74	1	22.60	22.65	10	2,479	0.40%
2018/01/25	0	0.00	1	22.80	22.60	-1	2,625	-0.04%
2018/01/24	1	22.75	0	0.00	22.80	1	2,687	0.04%
2018/01/19	0	0.00	27	23.20	23.20	-27	2,768	-0.98%
2018/01/18	0	0.00	1	23.00	22.80	-1	2,844	-0.04%
2018/01/17	0	0.00	1	23.00	23.00	-1	2,929	-0.03%
2018/01/16	0	0.00	1	22.75	22.85	-1	2,967	-0.03%
2018/01/15	2	22.70	0	0.00	22.65	2	3,097	0.06%
2018/01/12	0	0.00	1	22.85	22.95	-1	3,176	-0.03%
2018/01/11	1	22.55	0	0.00	22.55	1	3,229	0.03%
2018/01/10	3	22.80	10	22.70	22.70	-7	3,547	-0.20%
2018/01/08	10	23.65	1	23.30	23.20	9	4,125	0.22%
2018/01/05	0	0.00	10	23.10	23.20	-10	4,081	-0.24%
2018/01/03	0	0.00	3	22.52	22.45	-3	4,066	-0.07%
2018/01/02	1	22.35	6	22.38	22.35	-5	4,075	-0.12%