茂迪 (6244)-元大-歸仁券商分點個股進出

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
28.25
漲跌
▲0.50
漲幅
+1.80%
成交量
2,690張
產業
上櫃光電類股
601人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－元大-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁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
2024/05/28	1	28.05	1	28.15	28.25	0	4,036	0.00%
2024/05/27	3	27.65	3	27.50	27.75	0	4,084	0.00%
2024/05/24	1	27.50	0	0.00	27.40	1	4,074	0.02%
2024/05/23	3	27.90	0	0.00	27.90	3	4,055	0.07%
2024/05/22	0	0.00	6	28.56	28.40	-6	4,006	-0.15%
2024/05/21	1	28.05	0	0.00	28.00	1	3,918	0.03%
2024/05/20	1	28.35	2	28.70	28.15	-1	3,905	-0.03%
2024/05/17	5	29.03	50	28.68	28.70	-45	3,809	-1.18%
2024/05/16	0	0.00	10	27.05	27.20	-10	3,477	-0.29%
2024/05/15	1	27.00	11	27.02	26.80	-10	3,451	-0.29%
2024/05/14	4	26.29	3	26.20	26.50	1	3,396	0.03%
2024/05/13	18	26.18	2	26.20	26.15	16	3,401	0.47%
2024/05/10	11	26.57	25	26.55	26.30	-14	3,371	-0.42%
2024/05/09	8	26.04	0	0.00	25.95	8	3,295	0.24%
2024/05/08	5	26.26	2	26.30	26.30	3	3,274	0.09%
2024/05/07	23	26.17	1	26.10	26.05	22	3,261	0.67%
2024/05/06	9	26.36	2	26.50	26.35	7	3,248	0.22%
2024/05/03	18	26.46	4	26.98	26.35	14	3,234	0.43%
2024/05/02	10	26.28	0	0.00	26.25	10	3,209	0.31%
2024/04/30	1	26.70	1	27.00	26.70	0	3,183	0.00%
2024/04/29	6	26.66	0	0.00	26.75	6	3,171	0.19%
2024/04/26	0	0.00	8	26.66	26.65	-8	3,158	-0.25%
2024/04/25	13	26.94	0	0.00	26.75	13	3,162	0.41%
2024/04/24	7	27.72	2	27.57	27.35	5	3,137	0.16%
2024/04/23	18	26.79	0	0.00	26.90	18	3,087	0.58%
2024/04/22	5	27.63	1	27.05	27.00	4	3,057	0.13%
2024/04/19	7	27.84	7.6	28.84	27.60	-0.6	3,058	-0.02%
2024/04/18	1	28.80	6.7	28.95	28.55	-5.7	2,712	-0.21%
2024/04/17	0	0.00	10	28.67	28.30	-10	2,633	-0.38%
2024/04/16	3.1	27.35	0	0.00	27.90	3.1	2,547	0.12%
2024/04/15	1	27.95	1	28.15	27.90	0	2,549	0.00%
2024/04/12	5	27.66	1	28.10	27.95	4	2,517	0.16%
2024/04/11	4	27.70	0	0.00	27.55	4	2,485	0.16%
2024/04/10	7	28.26	5	28.32	28.15	2	2,465	0.08%
2024/04/08	7	27.24	3	27.15	27.80	4	2,351	0.17%
2024/04/03	5	27.30	0	0.00	27.15	5	2,319	0.22%
2024/04/02	3	27.65	3	27.50	27.55	0	2,311	0.00%
2024/04/01	3	27.60	3	27.75	27.55	0	2,314	0.00%
2024/03/29	0	0.00	193	28.00	27.75	-193	2,303	-8.38%	大賣/鉅額交易
2024/03/28	1	27.90	4	28.20	28.25	-3	2,231	-0.13%
2024/03/26	3	27.75	4.2	27.86	27.50	-1.2	2,131	-0.06%
2024/03/25	12	27.96	15	27.80	27.75	-3	2,244	-0.13%
2024/03/22	0	0.00	13	28.08	28.10	-13	2,246	-0.58%
2024/03/21	9.4	27.96	39	27.81	27.90	-29.6	2,120	-1.40%
2024/03/20	1	25.95	0	0.00	25.95	1	1,951	0.05%
2024/03/18	3	26.35	1	26.40	26.35	2	2,014	0.10%
2024/03/15	9	26.42	4	26.25	26.85	5	2,008	0.25%
2024/03/14	2	26.28	0	0.00	26.20	2	1,946	0.10%
2024/03/12	2	26.68	2	26.75	26.65	0	1,938	0.00%
2024/03/11	2	26.68	3	26.92	26.90	-1	1,928	-0.05%
2024/03/08	9	26.06	0	0.00	25.85	9	1,913	0.47%
2024/03/07	30	26.82	0.7	26.78	26.65	29.3	1,901	1.54%
2024/03/06	120	27.27	3	27.25	27.20	117	1,899	6.16%	大買/鉅額交易
2024/03/05	1	26.90	0	0.00	26.80	1	1,882	0.05%
2024/03/04	3	27.35	3	27.10	27.00	0	1,870	0.00%
2024/03/01	15	27.34	4	27.45	27.35	11	1,861	0.59%
2024/02/29	5	26.85	16	26.96	27.65	-11	1,826	-0.60%
2024/02/27	5	26.18	5	26.16	25.95	0	1,781	0.00%
2024/02/26	3	26.35	5	26.41	26.40	-2	1,781	-0.11%
2024/02/23	9	25.95	5	26.20	25.95	4	1,782	0.22%
2024/02/22	3	26.35	3	26.55	26.20	0	1,777	0.00%
2024/02/21	0	0.00	4	26.66	26.50	-4	1,813	-0.22%
2024/02/20	7	26.11	0	0.00	25.95	7	1,800	0.39%
2024/02/19	0	0.00	2	26.45	26.35	-2	1,787	-0.11%
2024/02/05	3	25.40	0	0.00	25.40	3	1,772	0.17%
2024/01/31	5	26.09	0	0.00	26.05	5	1,884	0.27%
2024/01/30	0	0.00	2	26.15	26.10	-2	1,897	-0.11%
2024/01/29	6	26.18	5	26.15	26.20	1	1,920	0.05%
2024/01/26	5	26.25	3	26.35	26.15	2	1,940	0.10%
2024/01/23	1	26.55	0	0.00	26.55	1	2,037	0.05%
2024/01/22	2	26.15	2.3	26.35	26.35	-0.3	2,140	-0.01%
2024/01/19	6	26.00	0	0.00	25.90	6	2,161	0.28%
2024/01/16	4	27.19	1	26.75	26.70	3	2,269	0.13%
2024/01/15	3	27.27	3	27.52	27.60	0	2,351	0.00%
2024/01/12	20	26.55	1	26.50	26.45	19	2,547	0.75%
2024/01/11	6	26.45	1	26.70	26.45	5	2,644	0.19%
2024/01/10	1	26.60	0	0.00	26.55	1	2,733	0.04%
2024/01/09	7	27.24	3	27.65	26.90	4	2,789	0.14%
2024/01/08	1	27.65	0	0.00	27.60	1	2,900	0.03%
2024/01/05	0	0.00	2	27.80	27.65	-2	2,915	-0.07%
2024/01/04	1	27.70	0	0.00	27.60	1	2,925	0.03%
2024/01/03	1	27.75	0	0.00	27.75	1	2,969	0.03%
2024/01/02	2	28.05	2	28.35	28.05	0	2,982	0.00%
2023/12/29	3	28.05	0	0.00	28.05	3	3,043	0.10%
2023/12/25	13	28.03	0	0.00	27.90	13	3,064	0.42%
2023/12/22	3	28.30	0	0.00	28.30	3	3,041	0.10%
2023/12/21	8	28.39	0	0.00	28.45	8	3,022	0.26%
2023/12/20	3	29.18	31	29.07	28.85	-28	2,991	-0.94%
2023/12/19	15	28.30	0	0.00	28.10	15	2,852	0.53%
2023/12/18	4	28.95	4	28.88	28.80	0	2,836	0.00%
2023/12/15	2	28.65	2	28.80	28.70	0	2,832	0.00%
2023/12/14	4	28.26	16	28.67	28.15	-12	2,791	-0.43%
2023/12/13	3	27.82	0	0.00	27.75	3	2,708	0.11%
2023/12/12	0	0.00	2	27.95	27.80	-2	2,742	-0.07%
2023/12/11	0	0.00	1	28.10	27.80	-1	2,748	-0.04%
2023/12/08	10	28.05	1	28.30	27.95	9	2,753	0.33%
2023/12/06	2	28.35	11	28.53	28.30	-9	2,795	-0.32%
2023/12/05	2	27.85	8	28.45	28.45	-6	2,791	-0.21%
2023/12/04	16	28.03	0	0.00	27.90	16	2,763	0.58%
2023/12/01	0	0.00	5	28.60	28.35	-5	2,738	-0.18%
2023/11/30	5	28.25	6	28.39	28.15	-1	2,726	-0.04%
2023/11/29	5	28.25	0	0.00	28.15	5	2,736	0.18%
2023/11/28	1	28.35	0	0.00	28.25	1	2,746	0.04%
2023/11/27	4	28.45	2	29.30	28.30	2	2,772	0.07%
2023/11/24	2	29.00	10	28.93	28.85	-8	2,761	-0.29%
2023/11/22	0	0.00	4	28.75	28.35	-4	2,807	-0.14%
2023/11/21	9	28.47	3.4	28.48	28.60	5.6	2,803	0.20%
2023/11/20	4	28.58	11	28.74	28.40	-7	2,813	-0.25%
2023/11/17	5	28.14	0	0.00	28.05	5	2,781	0.18%
2023/11/16	1	28.00	0	0.00	28.00	1	2,798	0.04%
2023/11/15	20	27.75	2	28.00	28.00	18	2,807	0.64%
2023/11/14	0	0.00	12	27.40	27.40	-12	2,801	-0.43%
2023/11/13	16	27.54	4	27.55	27.30	12	2,824	0.42%
2023/11/10	4	27.53	0	0.00	27.40	4	2,840	0.14%
2023/11/09	14	27.99	10	27.60	27.60	4	2,840	0.14%
2023/11/08	0	0.00	2	28.55	28.70	-2	2,802	-0.07%
2023/11/07	5	28.50	5	28.70	28.45	0	2,763	0.00%
2023/11/06	2	28.45	14.7	28.83	28.80	-12.7	2,786	-0.45%
2023/11/03	12	28.15	3	28.35	28.15	9	2,777	0.32%
2023/11/02	13	27.45	10	27.50	27.50	3	2,773	0.11%
2023/11/01	7	27.36	5	27.30	27.30	2	2,786	0.07%
2023/10/31	4	28.48	0	0.00	27.30	4	2,787	0.14%
2023/10/30	67	29.05	40	28.89	28.65	27	2,760	0.98%
2023/10/27	10	28.04	9	28.08	27.90	1	2,671	0.04%
2023/10/26	4	28.53	0	0.00	28.15	4	2,673	0.15%
2023/10/25	2	29.20	0	0.00	29.05	2	2,679	0.07%
2023/10/24	5	29.00	10	29.39	29.45	-5	2,667	-0.19%
2023/10/23	5	29.16	9	29.63	29.90	-4	2,589	-0.15%
2023/10/20	9	27.91	5	28.21	29.05	4	2,528	0.16%
2023/10/19	5	28.46	2	28.65	28.45	3	2,366	0.13%
2023/10/18	0	0.00	12	29.41	29.30	-12	2,325	-0.52%
2023/10/17	6	28.65	7	28.84	29.05	-1	2,255	-0.04%
2023/10/16	14	29.06	29	29.02	28.90	-15	2,244	-0.67%
2023/10/12	3	27.30	4	27.50	27.75	-1	2,220	-0.05%
2023/10/11	17	27.68	6	27.25	27.35	11	2,235	0.49%
2023/10/06	5	28.70	16	28.72	28.75	-11	2,232	-0.49%
2023/10/05	0	0.00	5	28.27	28.65	-5	2,271	-0.22%
2023/10/03	5	27.40	5	27.20	27.35	0	2,269	0.00%
2023/09/28	1	27.10	12	27.03	27.15	-11	2,553	-0.43%
2023/09/26	5	26.40	5	26.65	26.30	0	2,768	0.00%
2023/09/25	0	0.00	1	26.95	26.65	-1	2,822	-0.04%
2023/09/22	0	0.00	1	26.60	26.55	-1	2,894	-0.03%
2023/09/20	8	26.57	0	0.00	26.40	8	3,004	0.27%
2023/09/19	3	27.08	1	27.00	26.85	2	3,043	0.07%
2023/09/18	0	0.00	2	27.60	27.40	-2	3,116	-0.06%
2023/09/15	5	27.90	9	27.65	27.50	-4	3,235	-0.12%
2023/09/14	5	27.55	8	27.35	27.45	-3	3,647	-0.08%
2023/09/13	0	0.00	1	27.15	27.05	-1	3,737	-0.03%
2023/09/12	8	27.10	3	27.00	27.10	5	3,889	0.13%
2023/09/11	2	27.48	1	27.40	27.40	1	3,933	0.03%
2023/09/08	3	28.20	0	0.00	28.00	3	3,937	0.08%
2023/09/07	4	28.20	1	28.55	28.25	3	4,007	0.07%
2023/09/06	2	28.60	1.3	28.35	28.25	0.7	4,122	0.02%
2023/09/04	4	28.51	0	0.00	28.45	4	4,249	0.09%
2023/09/01	1	29.00	0	0.00	29.00	1	4,467	0.02%
2023/08/30	0	0.00	1	28.85	28.95	-1	4,622	-0.02%
2023/08/29	7	28.66	7	28.79	28.60	0	4,686	0.00%
2023/08/28	2	28.85	56	28.79	28.75	-54	4,696	-1.15%
2023/08/25	5	28.55	5.1	28.26	28.55	-0.1	4,695	0.00%
2023/08/24	0	0.00	4	28.48	28.20	-4	4,806	-0.08%
2023/08/22	4	28.10	0	0.00	28.00	4	4,980	0.08%
2023/08/21	1	28.70	90	28.60	28.60	-89	5,026	-1.77%
2023/08/18	14	28.29	26	28.48	28.15	-12	5,062	-0.24%
2023/08/17	7	28.14	10	28.44	28.45	-3	5,093	-0.06%
2023/08/16	22	27.75	7	27.96	28.00	15	5,153	0.29%
2023/08/15	1	28.45	0	0.00	28.45	1	5,227	0.02%
2023/08/14	145	28.53	5	28.70	28.10	140	5,420	2.58%	大買/鉅額交易
2023/08/11	2	28.50	1	28.65	28.50	1	5,458	0.02%
2023/08/10	0	0.00	5	28.50	28.35	-5	5,522	-0.09%
2023/08/09	5	29.00	0	0.00	28.95	5	5,615	0.09%
2023/08/07	3	29.42	2	29.45	29.45	1	5,780	0.02%
2023/08/04	5	29.30	0	0.00	29.55	5	5,955	0.08%
2023/08/02	9	29.61	0	0.00	29.45	9	6,419	0.14%
2023/07/31	1	30.45	0	0.00	30.05	1	7,170	0.01%
2023/07/28	0	0.00	1	30.60	30.65	-1	7,389	-0.01%
2023/07/27	1	29.85	2.5	30.24	30.45	-1.5	7,577	-0.02%
2023/07/26	1	29.85	0.3	30.00	29.75	0.7	7,874	0.01%
2023/07/25	2	30.08	52	30.24	30.25	-50	7,980	-0.63%
2023/07/24	4	29.90	11	29.91	29.90	-7	8,168	-0.09%
2023/07/21	54	30.43	1.1	30.70	30.30	52.9	8,300	0.64%
2023/07/20	8	31.29	1.6	31.47	31.15	6.4	8,520	0.08%
2023/07/19	4	31.59	0	0.00	31.25	4	8,722	0.05%
2023/07/18	4	32.21	1	32.10	31.90	3	9,859	0.03%
2023/07/17	5	32.79	6	33.08	33.05	-1	11,062	-0.01%
2023/07/14	2	32.65	2	32.83	32.55	0	11,866	0.00%
2023/07/13	3	32.75	4	32.41	32.30	-1	12,521	-0.01%
2023/07/12	19	33.22	0	0.00	32.75	19	12,611	0.15%
2023/07/11	15	33.60	7	33.78	33.45	8	12,674	0.06%
2023/07/10	1	33.40	40	34.01	33.55	-39	12,884	-0.30%
2023/07/07	54	33.62	2	33.60	33.75	52	13,498	0.39%
2023/07/06	2	34.93	5	34.89	34.75	-3	13,512	-0.02%
2023/07/05	15	35.02	33	34.93	34.50	-18	13,480	-0.13%
2023/07/04	4	34.21	5	34.41	34.00	-1	13,445	-0.01%
2023/07/03	2	34.08	5	34.20	34.20	-3	13,490	-0.02%
2023/06/30	3	34.10	10	34.21	34.10	-7	13,564	-0.05%
2023/06/29	4	33.75	1	33.85	33.95	3	13,763	0.02%
2023/06/28	3	33.50	8	33.97	33.35	-5	13,837	-0.04%
2023/06/27	8	33.57	4	33.75	33.25	4	13,985	0.03%
2023/06/26	13	33.57	2	33.68	33.25	11	14,697	0.07%
2023/06/21	6	34.18	0	0.00	34.25	6	14,890	0.04%
2023/06/20	17	34.27	44.2	34.31	34.60	-27.2	15,218	-0.18%
2023/06/19	14	32.66	0	0.00	32.80	14	15,091	0.09%
2023/06/16	14	33.23	6	33.05	33.40	8	15,871	0.05%
2023/06/15	7	32.42	15	32.71	32.50	-8	16,934	-0.05%
2023/06/14	0.1	32.90	11	32.63	32.60	-10.9	17,638	-0.06%
2023/06/13	12	32.53	6	32.68	32.35	6	17,951	0.03%
2023/06/12	10	32.85	1	32.80	32.50	9	18,348	0.05%
2023/06/09	5	33.48	0	0.00	33.60	5	18,647	0.03%
2023/06/08	20	33.70	24	33.81	33.75	-4	18,627	-0.02%
2023/06/07	24	33.43	5	33.41	33.20	19	18,570	0.10%
2023/06/06	9	34.37	0	0.00	34.30	9	18,397	0.05%
2023/06/05	4	35.25	7	35.26	35.10	-3	18,382	-0.02%
2023/06/02	2	34.28	54	34.68	34.80	-52	18,313	-0.28%
2023/06/01	4.1	34.37	2	34.63	34.25	2.1	18,296	0.01%
2023/05/31	54	34.80	3	34.78	34.75	51	18,245	0.28%
2023/05/30	13	34.75	0	0.00	34.65	13	18,217	0.07%
2023/05/29	1	34.20	13	35.24	35.40	-12	18,102	-0.07%
2023/05/26	25	34.16	24.5	34.78	34.00	0.5	17,977	0.00%
2023/05/25	3	34.40	10	34.50	34.55	-7	17,928	-0.04%
2023/05/24	1	34.90	37	34.87	34.90	-36	17,889	-0.20%
2023/05/23	3	35.02	6	35.00	34.90	-3	17,855	-0.02%
2023/05/22	0	0.00	11	35.04	35.10	-11	17,845	-0.06%
2023/05/19	8	34.48	0	0.00	34.10	8	17,826	0.04%
2023/05/18	14	34.18	16	34.42	34.65	-2	17,750	-0.01%
2023/05/17	1.2	34.96	1	35.00	34.90	0.2	17,562	0.00%
2023/05/16	24	34.98	28	35.04	35.00	-4	17,505	-0.02%
2023/05/15	1	34.90	4	34.83	34.60	-3	17,437	-0.02%
2023/05/12	12	34.25	2	34.28	34.10	10	17,348	0.06%
2023/05/11	0	0.00	3	33.95	33.80	-3	17,294	-0.02%
2023/05/10	7	34.42	22	34.52	34.35	-15	17,229	-0.09%
2023/05/09	48	35.34	9	35.03	34.50	39	17,048	0.23%
2023/05/08	13	38.49	11	38.43	38.30	2	16,604	0.01%
2023/05/05	28	39.20	16.2	39.41	38.50	11.8	16,567	0.07%
2023/05/04	9	39.51	9	39.29	39.70	0	16,043	0.00%
2023/05/03	11	39.31	6	39.51	39.70	5	15,936	0.03%
2023/05/02	8	38.64	16	39.21	39.30	-8	15,785	-0.05%
2023/04/28	26	37.79	32	37.99	37.75	-6	15,503	-0.04%
2023/04/27	13.5	37.92	9	37.87	37.55	4.5	15,413	0.03%
2023/04/26	13	38.01	12	38.00	38.75	1	15,186	0.01%
2023/04/25	22	38.35	17	37.84	37.75	5	14,976	0.03%
2023/04/24	32	38.82	28.1	39.17	39.10	3.9	14,726	0.03%
2023/04/21	61.1	40.22	40.1	40.67	38.55	21	14,513	0.14%
2023/04/20	48.4	41.64	84.2	41.24	40.00	-35.8	13,345	-0.27%
2023/04/19	15	39.65	108.2	40.57	41.40	-93.2	12,094	-0.77%	大賣/
2023/04/18	30.5	38.19	62	38.26	37.65	-31.5	11,245	-0.28%
2023/04/17	4	36.46	4	36.78	36.65	0	10,662	0.00%
2023/04/14	46	37.04	1	36.95	36.70	45	10,675	0.42%
2023/04/13	26.3	37.23	197	37.19	36.85	-170.7	10,604	-1.61%	大賣/鉅額交易
2023/04/12	64.2	37.87	110.1	37.95	38.00	-45.9	10,387	-0.44%	大賣/
2023/04/11	5	36.66	15	36.62	36.45	-10	9,806	-0.10%
2023/04/10	12	36.92	5	36.83	36.65	7	9,750	0.07%
2023/04/07	5	36.31	14	36.46	36.45	-9	9,726	-0.09%
2023/04/06	2.1	36.36	0	0.00	36.40	2.1	9,689	0.02%
2023/03/31	7.2	35.98	9	36.39	36.65	-1.8	9,633	-0.02%
2023/03/30	58	36.57	9	36.74	36.30	49	9,552	0.51%
2023/03/29	57	35.99	9	35.92	36.20	48	9,305	0.52%
2023/03/28	35	35.74	0.1	35.69	35.75	34.9	9,264	0.38%
2023/03/27	72.3	37.45	33.1	37.37	36.45	39.2	9,109	0.43%
2023/03/24	16	35.77	6	35.97	36.15	10	8,632	0.12%
2023/03/23	4	36.80	16.2	36.73	36.30	-12.2	8,497	-0.14%
2023/03/22	14	36.12	14	36.08	36.25	0	8,257	0.00%
2023/03/21	93	36.41	45	36.37	36.50	48	8,187	0.59%
2023/03/20	65.1	34.98	80.1	35.10	35.80	-15	8,002	-0.19%
2023/03/17	56	33.10	57.3	33.23	33.90	-1.3	7,013	-0.02%
2023/03/16	56	31.64	10	31.06	30.85	46	6,466	0.71%
2023/03/15	27	31.19	27	31.25	31.95	0	6,122	0.00%
2023/03/14	22	30.28	58	30.59	30.00	-36	5,647	-0.64%
2023/03/13	4	29.28	0	0.00	29.20	4	5,236	0.08%
2023/03/10	3	29.38	3	29.43	29.15	0	5,226	0.00%
2023/03/09	7	29.83	9	29.82	29.35	-2	5,209	-0.04%
2023/03/08	8	29.78	5	29.73	29.85	3	5,152	0.06%
2023/03/07	7	29.33	6	29.34	29.30	1	5,071	0.02%
2023/03/06	3	29.36	8	29.29	29.35	-5	5,033	-0.10%
2023/03/03	0	0.00	3	28.63	28.60	-3	4,978	-0.06%
2023/03/01	2	28.35	0	0.00	28.25	2	4,957	0.04%
2023/02/24	5.1	28.40	5	28.60	28.35	0.1	4,975	0.00%
2023/02/23	0.3	28.58	21	28.72	28.60	-20.7	4,979	-0.42%
2023/02/22	6.5	28.45	0	0.00	28.40	6.5	4,968	0.13%
2023/02/21	2.1	28.90	1.1	29.05	28.90	0.9	4,941	0.02%
2023/02/20	0	0.00	4	28.94	28.95	-4	4,946	-0.08%
2023/02/17	7	29.19	13	29.42	29.15	-6	4,944	-0.12%
2023/02/16	1	28.85	12	28.91	28.90	-11	4,878	-0.23%
2023/02/15	12	28.61	10	28.75	28.45	2	4,888	0.04%
2023/02/14	10.1	28.55	1	28.60	28.55	9.1	4,875	0.19%
2023/02/13	5	28.45	5	28.50	28.60	0	4,871	0.00%
2023/02/10	4	28.63	1	29.15	28.50	3	4,872	0.06%
2023/02/09	1	28.90	15	28.85	28.75	-14	4,853	-0.29%
2023/02/08	24	29.13	16	29.05	29.00	8	4,838	0.17%
2023/02/07	8	29.51	13	29.55	29.50	-5	4,774	-0.10%
2023/02/06	2.7	29.55	2	29.50	29.50	0.7	4,755	0.01%
2023/02/03	13.3	29.72	35	30.01	29.95	-21.7	4,725	-0.46%
2023/02/02	16	29.91	26	29.85	29.45	-10	4,613	-0.22%
2023/02/01	19	29.44	22	29.61	29.20	-3	4,482	-0.07%
2023/01/31	10	29.00	10	29.10	29.00	0	4,343	0.00%
2023/01/30	2	28.40	23	28.75	28.65	-21	4,268	-0.49%
2023/01/17	5	27.75	5	27.95	28.40	0	4,237	0.00%
2023/01/16	1.2	27.54	0	0.00	27.45	1.2	4,245	0.03%
2023/01/13	5.3	27.75	12	27.74	27.70	-6.7	4,314	-0.16%
2023/01/12	14.2	28.21	4	28.05	27.70	10.2	4,376	0.23%
2023/01/11	3.2	28.29	6	28.43	28.25	-2.8	4,366	-0.06%
2023/01/10	19	28.33	7	28.57	28.35	12	4,376	0.27%
2023/01/09	1	28.70	10	28.71	28.70	-9	4,382	-0.21%
2023/01/06	7	28.40	2	28.35	28.30	5	4,386	0.11%
2023/01/05	23	28.86	16	28.76	28.45	7	4,393	0.16%
2023/01/04	17	29.34	35	29.49	29.50	-18	4,308	-0.42%
2023/01/03	1	28.30	8	28.59	28.50	-7	4,166	-0.17%
2022/12/30	9	28.22	9	28.36	28.50	0	4,112	0.00%
2022/12/29	8.1	28.42	0	0.00	28.35	8.1	4,094	0.20%
2022/12/28	10	28.95	36	28.98	29.00	-26	4,035	-0.64%
2022/12/27	40	29.12	38	28.89	28.80	2	3,958	0.05%
2022/12/26	26	28.81	1	28.75	28.70	25	3,876	0.64%
2022/12/23	7	27.71	6	27.90	28.35	1	3,780	0.03%
2022/12/22	1	28.25	12	28.18	28.35	-11	3,752	-0.29%
2022/12/21	2	27.55	0	0.00	27.40	2	3,735	0.05%
2022/12/20	5	27.70	5	28.15	27.25	0	3,726	0.00%
2022/12/19	8	28.49	0	0.00	28.00	8	3,681	0.22%
2022/12/16	42	30.03	13	30.32	28.95	29	3,607	0.80%
2022/12/15	22	30.19	19	30.35	30.60	3	3,320	0.09%
2022/12/14	33	29.86	43	30.03	30.05	-10	3,180	-0.31%
2022/12/13	44	29.56	17	29.91	29.10	27	2,984	0.90%
2022/12/12	56	30.84	59	30.61	30.70	-3	2,828	-0.11%
2022/12/09	5	29.29	42.4	29.93	30.00	-37.4	2,264	-1.65%
2022/12/08	6	27.26	8	27.33	27.30	-2	2,063	-0.10%
2022/12/07	3	25.40	0	0.00	25.10	3	1,868	0.16%
2022/12/06	4	25.83	1	26.10	25.60	3	1,886	0.16%
2022/12/05	9	26.23	1	26.15	26.15	8	1,929	0.41%
2022/12/01	1	26.15	2	26.10	26.10	-1	1,967	-0.05%
2022/11/29	5	25.45	5	25.20	25.75	0	2,037	0.00%
2022/11/24	1	25.25	0	0.00	25.25	1	2,313	0.04%
2022/11/22	5	25.60	5	26.25	25.50	0	2,486	0.00%
2022/11/18	0	0.00	1	26.00	26.00	-1	2,473	-0.04%
2022/11/17	1.1	26.01	1	26.00	26.00	0.1	2,473	0.00%
2022/11/16	1	25.65	3	26.02	26.00	-2	2,478	-0.08%
2022/11/15	11	25.70	11	25.72	25.80	0	2,519	0.00%
2022/11/14	11	25.22	7	25.21	25.30	4	2,506	0.16%
2022/11/11	1	25.10	0	0.00	25.15	1	2,516	0.04%
2022/11/10	2	24.75	1	24.55	24.55	1	2,493	0.04%
2022/11/09	5	24.55	8	24.59	24.50	-3	2,526	-0.12%
2022/11/08	7	24.99	5	24.90	24.55	2	2,581	0.08%
2022/11/07	5	25.15	5	24.90	24.90	0	2,579	0.00%
2022/10/27	0	0.00	1	23.85	23.80	-1	2,733	-0.04%
2022/10/26	6	23.69	5	23.65	23.40	1	2,752	0.04%
2022/10/24	5	24.75	5	25.05	24.35	0	2,809	0.00%
2022/10/20	1	24.10	3	24.90	24.25	-2	2,715	-0.07%
2022/10/19	1	24.65	1	24.50	24.30	0	2,646	0.00%
2022/10/17	2	23.40	1	23.45	23.50	1	2,621	0.04%
2022/10/14	4	23.99	0	0.00	23.70	4	2,595	0.15%
2022/10/13	1	25.35	1	23.75	23.75	0	2,580	0.00%
2022/10/12	4	26.06	1	25.65	25.65	3	2,575	0.12%
2022/10/07	0.1	27.05	0	0.00	27.00	0.1	2,596	0.00%
2022/10/03	1	26.90	3	26.45	26.45	-2	2,634	-0.08%
2022/09/30	1	25.25	0	0.00	26.15	1	2,647	0.04%
2022/09/29	2	25.88	0	0.00	25.70	2	2,668	0.07%
2022/09/28	20	26.20	1	25.65	25.65	19	2,703	0.70%
2022/09/27	2	26.55	0	0.00	26.90	2	2,777	0.07%
2022/09/26	10	26.70	1	26.80	26.40	9	2,789	0.32%
2022/09/23	16	27.61	0	0.00	27.65	16	2,790	0.57%
2022/09/22	1	28.15	0	0.00	28.10	1	2,805	0.04%
2022/09/21	0	0.00	10	28.05	28.05	-10	2,840	-0.35%
2022/09/20	1.1	28.57	1	28.20	28.20	0.1	2,887	0.00%
2022/09/19	2	28.68	2	28.80	28.30	0	3,006	0.00%
2022/09/16	0.8	28.20	8	28.34	29.50	-7.2	2,994	-0.24%
2022/09/15	7	28.41	0	0.00	28.20	7	2,967	0.24%
2022/09/14	0	0.00	10	28.25	28.20	-10	3,122	-0.32%
2022/09/13	6	28.05	6.6	28.16	28.25	-0.6	3,099	-0.02%
2022/09/12	0	0.00	12	27.81	28.00	-12	3,090	-0.39%
2022/09/08	0	0.00	6	27.25	27.05	-6	3,056	-0.20%
2022/09/07	9	26.78	0	0.00	26.55	9	3,023	0.30%
2022/09/06	10	27.35	0	0.00	27.05	10	2,997	0.33%
2022/09/05	11	28.16	1	28.10	27.90	10	2,965	0.34%
2022/09/02	2	29.00	0	0.00	28.60	2	2,917	0.07%
2022/09/01	2	29.13	11	28.92	28.85	-9	2,875	-0.31%
2022/08/31	13.1	28.56	9	28.54	28.50	4.1	2,800	0.15%
2022/08/30	14.1	29.19	7	29.58	29.00	7.1	2,641	0.27%
2022/08/29	3.2	28.46	4	28.91	28.60	-0.8	2,515	-0.03%
2022/08/26	2	28.68	5	29.00	29.00	-3	2,509	-0.12%
2022/08/25	2	28.45	2	28.70	28.70	0	2,492	0.00%
2022/08/24	3.2	28.26	0	0.00	28.25	3.2	2,490	0.13%
2022/08/23	2	28.80	1	28.60	28.55	1	2,479	0.04%
2022/08/22	2	29.00	0	0.00	28.60	2	2,473	0.08%
2022/08/19	0.1	28.70	7	29.00	28.95	-7	2,414	-0.29%
2022/08/18	2	28.35	3	28.42	28.50	-1	2,390	-0.04%
2022/08/17	0	0.00	3	28.58	28.50	-3	2,376	-0.13%
2022/08/16	3.8	28.71	3	28.55	28.45	0.8	2,372	0.03%
2022/08/15	0	0.00	7	29.00	28.80	-7	2,341	-0.30%
2022/08/12	1	28.40	0.2	28.30	28.30	0.8	2,296	0.03%
2022/08/11	1	28.40	0	0.00	28.50	1	2,291	0.04%
2022/08/10	4.1	28.80	5	28.54	28.30	-1	2,286	-0.04%
2022/08/09	3	29.10	2	29.30	28.65	1	2,303	0.04%
2022/08/08	3	28.28	2	28.68	28.80	1	2,247	0.04%
2022/08/05	1	28.10	5	28.25	28.15	-4	2,218	-0.18%
2022/08/04	11.1	27.67	0	0.00	27.95	11.1	2,225	0.50%
2022/08/03	9	28.06	0	0.00	28.10	9	2,227	0.40%
2022/08/02	2.2	28.60	3	28.30	28.40	-0.8	2,229	-0.04%
2022/08/01	2	29.25	7	29.56	29.40	-5	2,232	-0.22%
2022/07/29	4	28.64	14	28.79	29.80	-10	2,207	-0.45%
2022/07/28	2	27.93	1	28.05	27.80	1	2,167	0.05%
2022/07/27	6	27.51	0	0.00	27.55	6	2,151	0.28%
2022/07/26	0	28.00	0	0.00	27.45	0	2,148	0.00%
2022/07/25	1	28.10	0	0.00	28.00	1	2,151	0.05%
2022/07/22	4	28.06	0	0.00	27.90	4	2,151	0.19%
2022/07/21	1	28.15	0	0.00	28.25	1	2,186	0.05%
2022/07/20	2	28.40	1	28.15	28.05	1	2,214	0.05%
2022/07/18	34	27.98	11	27.86	27.75	23	2,398	0.96%
2022/07/15	1	28.00	0	0.00	27.80	1	2,431	0.04%
2022/07/14	5	28.00	5	27.65	28.10	0	2,469	0.00%
2022/07/13	7	28.60	0	0.00	28.20	7	2,571	0.27%
2022/07/12	1	28.75	0	0.00	28.10	1	2,687	0.04%
2022/07/11	10	29.23	7	29.12	29.80	3	2,723	0.11%
2022/07/08	10	30.05	10	29.95	29.65	0	2,708	0.00%
2022/07/07	1	30.40	2	30.30	30.45	-1	2,694	-0.04%
2022/07/06	12	30.88	4	30.55	30.40	8	2,742	0.29%
2022/07/05	5	30.39	16	30.63	31.00	-11	2,850	-0.39%
2022/07/04	3	28.80	1	28.90	29.00	2	2,832	0.07%
2022/07/01	1	30.00	0	0.00	28.10	1	2,849	0.04%
2022/06/30	2	30.13	1	30.20	29.90	1	2,888	0.03%
2022/06/29	1	31.15	1	30.45	30.60	0	2,876	0.00%
2022/06/28	1	30.35	0	0.00	30.50	1	2,872	0.03%
2022/06/27	4	31.10	8	31.11	30.80	-4	2,861	-0.14%
2022/06/24	1	29.60	9	30.47	30.85	-8	2,746	-0.29%
2022/06/23	3	29.67	1	29.30	29.30	2	2,683	0.08%
2022/06/22	3	30.02	10	29.95	29.80	-7	2,606	-0.27%
2022/06/21	1	27.85	1	27.80	27.85	0	2,457	0.00%
2022/06/20	1	28.60	0	0.00	27.35	1	2,489	0.04%
2022/06/17	1	27.10	0	0.00	29.70	1	2,539	0.04%
2022/06/14	1	27.60	0	0.00	27.60	1	3,003	0.03%
2022/06/13	11	28.60	0	0.00	28.20	11	3,299	0.33%
2022/06/09	1	29.75	2	29.73	29.80	-1	3,437	-0.03%
2022/06/07	5	29.63	1	29.55	29.70	4	3,623	0.11%
2022/06/06	25	30.35	27	30.24	30.05	-2	3,790	-0.05%
2022/06/02	1	29.35	1	29.30	29.20	0	3,829	0.00%
2022/06/01	1	29.80	0	0.00	29.65	1	3,871	0.03%
2022/05/26	2.1	28.83	1	29.15	28.90	1.1	4,231	0.03%
2022/05/25	1	29.15	2	29.10	29.05	-1	4,260	-0.02%
2022/05/24	0	0.00	1	29.25	29.10	-1	4,333	-0.02%
2022/05/20	0	0.00	1	29.00	28.85	-1	4,349	-0.02%
2022/05/19	3	28.15	3	28.00	28.30	0	4,355	0.00%
2022/05/18	4	28.40	0	0.00	28.50	4	4,380	0.09%
2022/05/17	5	28.55	7	28.73	28.35	-2	4,392	-0.05%
2022/05/16	3	27.32	1	27.55	27.35	2	4,369	0.05%
2022/05/13	5	27.44	2	27.60	27.60	3	4,362	0.07%
2022/05/12	14	27.88	6	27.40	27.15	8	4,366	0.18%
2022/05/11	2	28.80	0	0.00	28.90	2	4,354	0.05%
2022/05/10	1	28.40	0	0.00	28.45	1	4,352	0.02%
2022/05/09	13	29.05	18	29.05	28.80	-5	4,350	-0.11%
2022/05/06	2	30.40	0	0.00	30.20	2	4,352	0.05%
2022/05/05	10	30.80	5	30.90	30.95	5	4,367	0.11%
2022/05/04	1	30.35	0	0.00	30.40	1	4,376	0.02%
2022/05/03	18	30.38	0	0.00	30.35	18	4,389	0.41%
2022/04/29	0	0.00	10	30.80	30.80	-10	4,415	-0.23%
2022/04/27	18	31.13	2	30.98	30.70	16	4,445	0.36%
2022/04/26	3.1	33.39	2	33.45	32.80	1.1	4,408	0.02%
2022/04/25	10.1	33.60	6	33.70	33.10	4.1	4,395	0.09%
2022/04/22	17.1	33.20	5	34.25	34.25	12.1	4,347	0.28%
2022/04/20	4.1	34.43	0	0.00	34.40	4.1	4,270	0.09%
2022/04/19	1	35.00	10	34.88	34.25	-9	4,261	-0.21%
2022/04/18	4	34.46	0	0.00	34.75	4	4,262	0.09%
2022/04/15	0	0.00	4	33.09	33.40	-4	4,202	-0.10%
2022/04/14	1	32.75	5	32.80	32.65	-4	4,210	-0.10%
2022/04/13	9	32.53	5	32.45	32.50	4	4,274	0.09%
2022/04/12	10	32.59	0	0.00	32.50	10	4,366	0.23%
2022/04/11	19	34.08	15	34.20	33.60	4	4,343	0.09%
2022/04/08	2	34.43	5	34.30	34.15	-3	4,218	-0.07%
2022/04/07	17	33.58	3	33.37	33.00	14	4,205	0.33%
2022/04/06	0	34.00	1	34.05	34.40	-1	4,239	-0.02%
2022/03/31	1	33.30	2	33.73	33.30	-1	4,253	-0.02%
2022/03/30	15	33.85	28	34.13	33.20	-13	4,312	-0.30%
2022/03/29	9	33.07	0	0.00	33.20	9	4,340	0.21%
2022/03/28	6	33.25	55	33.34	33.15	-49	4,396	-1.11%
2022/03/25	1	33.50	1.5	33.43	33.20	-0.5	4,460	-0.01%
2022/03/24	1	34.45	7	34.06	33.90	-6	4,814	-0.12%
2022/03/23	5	34.00	6	34.06	33.95	-1	5,000	-0.02%
2022/03/22	3	34.35	1	35.25	34.15	2	5,151	0.04%
2022/03/21	4.1	34.71	22	35.08	34.50	-17.9	5,298	-0.34%
2022/03/18	4	33.70	4	34.38	34.95	0	5,705	0.00%
2022/03/17	13.1	34.15	14	34.36	34.15	-0.9	6,133	-0.02%
2022/03/16	11	34.10	39	34.16	34.60	-28	6,484	-0.43%
2022/03/15	23	33.19	7	33.59	32.05	16	6,524	0.25%
2022/03/14	2	33.18	1	33.30	33.10	1	6,552	0.02%
2022/03/11	0.1	33.00	11	33.35	33.50	-11	6,626	-0.17%
2022/03/10	24.1	33.30	9	33.34	33.40	15.1	6,798	0.22%
2022/03/09	4	33.21	16	33.14	33.30	-12	7,023	-0.17%
2022/03/08	7	31.49	6	31.51	31.60	1	6,930	0.01%
2022/03/07	0	0.00	39	31.39	31.50	-39	6,970	-0.56%
2022/03/04	14	32.90	0	0.00	32.70	14	7,165	0.20%
2022/03/03	43	33.73	16	33.40	33.45	27	7,322	0.37%
2022/03/02	26	31.97	32	32.24	32.50	-6	7,421	-0.08%
2022/02/25	0	0.00	14	31.01	30.85	-14	8,308	-0.17%
2022/02/24	9	31.30	3	30.95	30.00	6	8,609	0.07%
2022/02/23	0	0.00	2	30.95	30.85	-2	8,632	-0.02%
2022/02/22	2	30.50	0	0.00	30.55	2	8,660	0.02%
2022/02/21	2	31.10	9	31.24	31.35	-7	8,707	-0.08%
2022/02/18	7	30.91	0	0.00	31.10	7	8,723	0.08%
2022/02/17	0	0.00	3	31.70	31.25	-3	8,766	-0.03%
2022/02/15	1	31.25	0	0.00	31.15	1	8,927	0.01%
2022/02/14	14	31.17	0	0.00	31.00	14	8,987	0.16%
2022/02/11	7	32.60	3	32.52	32.30	4	9,029	0.04%
2022/02/10	0	0.00	5	32.90	32.60	-5	9,187	-0.05%
2022/02/07	6	31.35	1	31.30	31.40	5	9,539	0.05%
2022/01/25	6	30.35	37	30.23	30.00	-31	9,759	-0.32%
2022/01/24	31	30.49	0	0.00	30.35	31	10,382	0.30%
2022/01/21	14	31.95	5	31.80	31.30	9	10,446	0.09%
2022/01/20	3.1	32.13	2	32.10	32.25	1.1	10,595	0.01%
2022/01/19	0	32.20	35	32.20	32.00	-35	10,649	-0.33%
2022/01/18	12.1	32.87	10	32.45	32.35	2.1	10,669	0.02%
2022/01/17	0	32.55	165	32.25	32.55	-165	10,683	-1.54%	大賣/鉅額交易
2022/01/14	35	32.14	4	32.09	32.05	31	10,703	0.29%
2022/01/13	0	0.00	1	33.90	32.85	-1	10,675	-0.01%
2022/01/12	7	33.75	21	33.55	33.55	-14	10,649	-0.13%
2022/01/11	5	34.73	6	34.73	34.35	-1	10,691	-0.01%
2022/01/10	26	34.38	2	34.20	34.20	24	10,627	0.23%
2022/01/07	41	34.10	6	33.78	34.10	35	10,624	0.33%
2022/01/06	95	35.19	0	0.00	34.65	95	10,730	0.89%
2022/01/05	6	36.83	18	36.48	36.00	-12	10,825	-0.11%
2022/01/04	68	35.66	0	0.00	36.05	68	10,811	0.63%
2022/01/03	20	35.90	0	0.00	35.90	20	10,807	0.19%
2021/12/30	21	36.38	2	36.35	36.20	19	10,805	0.18%
2021/12/29	5	36.10	0	0.00	36.35	5	10,774	0.05%
2021/12/28	4.1	35.57	0	0.00	35.50	4.1	10,747	0.04%
2021/12/27	6	36.05	6	36.35	36.30	0	10,868	0.00%
2021/12/24	14	36.41	13.4	36.07	36.00	0.6	11,243	0.01%
2021/12/23	7.2	37.16	19	36.71	36.70	-11.8	11,211	-0.11%
2021/12/22	4	37.16	3.9	37.17	37.05	0.1	11,192	0.00%
2021/12/21	2.1	37.00	3	36.95	37.00	-0.9	11,165	-0.01%
2021/12/20	46.1	37.84	56	37.77	37.05	-9.9	11,091	-0.09%
2021/12/17	19	37.11	13	37.05	36.35	6	10,711	0.06%
2021/12/16	38	37.18	37	37.20	37.45	1	10,512	0.01%
2021/12/15	32	36.75	4	36.55	36.55	28	10,342	0.27%
2021/12/14	46	37.92	56.1	38.05	36.55	-10.1	10,140	-0.10%
2021/12/13	91.2	38.11	121.1	38.02	37.70	-29.9	9,629	-0.31%	大賣/
2021/12/10	65	37.24	148.1	37.53	37.60	-83.1	9,073	-0.92%	大賣/
2021/12/09	13	35.91	25.1	36.09	35.80	-12.1	8,484	-0.14%
2021/12/08	4	34.86	13	35.15	35.45	-9	8,186	-0.11%
2021/12/07	12	35.03	21	34.76	34.35	-9	8,052	-0.11%
2021/12/06	38	35.19	38	35.47	34.65	0	7,958	0.00%
2021/12/03	28	35.03	20	35.43	34.05	8	7,745	0.10%
2021/12/02	4	33.21	2	33.18	33.30	2	7,387	0.03%
2021/12/01	12	33.38	13	33.64	33.40	-1	7,321	-0.01%
2021/11/30	26	34.04	17	33.83	33.00	9	7,240	0.12%
2021/11/29	29.3	33.72	27	34.39	34.20	2.3	7,019	0.03%
2021/11/26	70	36.19	16	35.98	35.55	54	6,815	0.79%
2021/11/25	13	36.81	6	35.93	36.30	7	6,566	0.11%
2021/11/24	55	35.97	26	36.31	37.05	29	6,342	0.46%
2021/11/23	9	34.54	46	35.84	34.35	-37	5,772	-0.64%
2021/11/22	5	33.30	7	33.46	34.10	-2	5,455	-0.04%
2021/11/19	1.1	32.70	0	0.00	32.30	1.1	5,384	0.02%
2021/11/17	1	33.20	1	33.15	33.00	0	5,295	0.00%
2021/11/16	3	33.23	6	33.03	32.65	-3	5,292	-0.06%
2021/11/15	6	32.49	8	32.73	32.95	-2	5,266	-0.04%
2021/11/12	8	31.58	18	31.84	31.75	-10	5,213	-0.19%
2021/11/11	2	33.80	25	33.54	33.00	-23	5,117	-0.45%
2021/11/09	7	34.11	5	34.10	34.50	2	5,036	0.04%
2021/11/08	6	34.46	5	34.50	33.80	1	4,891	0.02%
2021/11/05	17	34.08	12	33.61	33.95	5	4,849	0.10%
2021/11/04	10	34.28	17	33.78	34.30	-7	4,796	-0.15%
2021/11/03	9	32.92	11	32.60	32.40	-2	4,609	-0.04%
2021/11/02	24	33.13	36	33.04	32.95	-12	4,587	-0.26%
2021/11/01	58	34.14	83	34.54	32.85	-25	4,443	-0.56%
2021/10/29	6	31.84	6	31.57	32.10	0	3,932	0.00%
2021/10/28	28	32.30	21	32.10	32.10	7	3,851	0.18%
2021/10/27	23	30.54	23	31.00	31.10	0	3,697	0.00%
2021/10/26	3	29.67	1	29.65	30.45	2	3,648	0.05%
2021/10/22	2	29.68	2	30.18	29.95	0	3,664	0.00%
2021/10/21	2	30.43	0	0.00	29.90	2	3,714	0.05%
2021/10/20	2	31.00	1	30.80	30.60	1	3,817	0.03%
2021/10/19	5	31.20	6	31.33	30.95	-1	3,815	-0.03%
2021/10/18	0	0.00	35.6	31.02	30.60	-35.6	3,767	-0.94%
2021/10/15	35	30.97	0	0.00	30.55	35	3,838	0.91%
2021/10/14	1	30.50	6	30.83	30.70	-5	3,934	-0.13%
2021/10/13	26	29.83	42	30.18	30.40	-16	4,192	-0.38%
2021/10/12	2	29.60	12	29.65	29.35	-10	4,226	-0.24%
2021/10/08	10	29.40	0	0.00	28.65	10	4,179	0.24%
2021/10/07	1	28.90	1	28.55	28.55	0	4,166	0.00%
2021/10/06	4	29.01	4	28.79	28.40	0	4,236	0.00%
2021/10/05	1	27.70	0	0.00	28.70	1	4,439	0.02%
2021/10/04	23	30.47	7	29.44	29.35	16	4,474	0.36%
2021/10/01	31	31.43	50	31.26	30.45	-19	4,314	-0.44%
2021/09/29	0	0.00	12.3	28.84	28.70	-12.3	3,933	-0.31%
2021/09/28	22.1	29.08	20	28.84	28.80	2.1	3,956	0.05%
2021/09/27	10	28.17	0	0.00	28.10	10	4,009	0.25%
2021/09/24	0.1	28.20	0	0.00	28.10	0.1	4,166	0.00%
2021/09/23	1	28.25	2	28.23	28.15	-1	4,789	-0.02%
2021/09/22	0.2	28.92	0	0.00	28.60	0.2	4,864	0.00%
2021/09/15	0	0.00	2	29.05	29.00	-2	4,955	-0.04%
2021/09/14	1	29.69	10	29.15	29.00	-9	5,099	-0.18%
2021/09/13	5	29.90	1	29.60	29.40	4	5,138	0.08%
2021/09/09	13	28.49	14	28.43	28.55	-1	5,189	-0.02%
2021/09/08	3	28.33	6	28.85	28.30	-3	5,272	-0.06%
2021/09/07	0	0.00	20	29.30	28.75	-20	5,716	-0.35%
2021/09/03	10	30.05	5	30.40	30.50	5	5,873	0.09%
2021/09/02	1	29.75	10.3	29.90	29.75	-9.3	5,986	-0.16%
2021/09/01	0	0.00	3	30.55	30.30	-3	5,995	-0.05%
2021/08/31	1	30.60	0	0.00	30.45	1	6,009	0.02%
2021/08/30	4	30.58	2	31.23	30.25	2	5,997	0.03%
2021/08/27	32	30.00	14	30.55	29.20	18	5,910	0.30%
2021/08/25	2	28.80	11	29.29	28.80	-9	5,885	-0.15%
2021/08/23	1	29.10	1	28.90	29.10	0	5,969	0.00%
2021/08/20	0	0.00	10	28.70	28.50	-10	5,996	-0.17%
2021/08/18	4	27.93	3	28.33	28.60	1	5,976	0.02%
2021/08/17	1	28.30	0	0.00	27.80	1	6,028	0.02%
2021/08/16	21	28.39	26	28.75	28.25	-5	6,066	-0.08%
2021/08/13	10	29.52	8	29.50	29.40	2	6,074	0.03%
2021/08/12	23	30.42	0	0.00	30.10	23	6,183	0.37%
2021/08/11	6	30.45	0	0.00	30.10	6	6,278	0.10%
2021/08/10	21	31.24	1	31.50	31.05	20	6,316	0.32%
2021/08/09	3	32.20	0	0.00	32.20	3	6,342	0.05%
2021/08/06	1	33.10	0	0.00	32.85	1	6,457	0.02%
2021/08/05	8	33.72	2	33.68	33.60	6	6,500	0.09%
2021/08/04	2	33.90	15.3	34.07	33.90	-13.3	6,624	-0.20%
2021/08/02	9	32.68	1	32.90	33.10	8	6,638	0.12%
2021/07/30	1	32.50	4	32.65	32.15	-3	6,680	-0.04%
2021/07/29	6	32.26	3.9	32.64	32.60	2.1	6,801	0.03%
2021/07/28	8	32.21	6	32.88	32.20	2	6,828	0.03%
2021/07/27	6	33.77	1	33.65	33.25	5	6,907	0.07%
2021/07/26	16	34.66	12	34.27	34.20	4	6,964	0.06%
2021/07/23	1	33.35	2	33.30	33.30	-1	6,903	-0.01%
2021/07/22	2	33.28	0	0.00	33.55	2	6,941	0.03%
2021/07/21	23	34.71	13	34.90	33.60	10	6,958	0.14%
2021/07/20	37	34.38	15	34.39	34.35	22	6,908	0.32%
2021/07/19	38	34.71	43	35.20	35.05	-5	6,827	-0.07%
2021/07/16	33	34.44	23	34.50	33.35	10	6,559	0.15%
2021/07/15	3	33.87	7	34.03	33.80	-4	6,535	-0.06%
2021/07/14	7	33.05	4	33.36	33.00	3	6,597	0.05%
2021/07/13	5.7	34.11	8	33.89	33.60	-2.3	6,669	-0.03%
2021/07/12	18.3	34.15	22	34.38	34.65	-3.7	6,725	-0.06%
2021/07/09	7	33.03	11	33.21	33.00	-4	6,636	-0.06%
2021/07/08	9	32.62	1	32.35	32.40	8	6,993	0.11%
2021/07/07	23	32.90	9	32.43	32.35	14	7,914	0.18%
2021/07/06	1	33.60	0	0.00	32.95	1	7,967	0.01%
2021/07/05	7	33.41	14	32.91	33.40	-7	8,107	-0.09%
2021/07/02	7	33.14	24	32.93	32.55	-17	8,243	-0.21%
2021/07/01	33.3	33.77	31	33.36	33.40	2.3	8,362	0.03%
2021/06/30	40	34.78	17	35.35	34.85	23	8,285	0.28%
2021/06/29	2	32.43	12	32.45	32.20	-10	7,741	-0.13%
2021/06/28	5	31.60	6	31.65	31.60	-1	7,777	-0.01%
2021/06/25	3	32.28	3	32.27	32.00	0	7,954	0.00%
2021/06/24	0	31.65	5	32.15	32.00	-5	8,290	-0.06%
2021/06/23	23	32.03	10	32.68	31.50	13	8,554	0.15%
2021/06/22	55	31.61	51	31.08	30.60	4	8,677	0.05%
2021/06/21	1	31.45	0	0.00	31.20	1	8,827	0.01%
2021/06/18	6	31.58	5	31.70	32.40	1	9,178	0.01%
2021/06/17	4	32.28	6	32.45	32.40	-2	9,929	-0.02%
2021/06/16	9	33.59	11.1	33.93	32.60	-2.1	10,226	-0.02%
2021/06/15	13	31.90	15	32.05	31.55	-2	10,086	-0.02%
2021/06/11	2	31.10	1	31.05	31.05	1	10,134	0.01%
2021/06/10	11	31.36	22	31.86	32.05	-11	10,378	-0.11%
2021/06/09	6	30.47	2	30.30	30.30	4	10,742	0.04%
2021/06/08	9	30.56	7	31.00	30.10	2	11,384	0.02%
2021/06/07	12	30.13	3	30.23	29.85	9	12,174	0.07%
2021/06/04	15	30.93	1	30.25	30.35	14	12,473	0.11%
2021/06/02	1	31.25	10	31.30	31.25	-9	12,527	-0.07%
2021/06/01	0	0.00	2.7	31.64	32.15	-2.7	12,512	-0.02%
2021/05/28	2	31.20	5	31.50	31.05	-3	12,523	-0.02%
2021/05/27	2	30.80	0	0.00	30.65	2	12,530	0.02%
2021/05/25	0	0.00	11.1	30.69	30.50	-11.1	12,578	-0.09%
2021/05/24	1	30.00	1	30.30	30.15	0	12,699	0.00%
2021/05/21	10	29.82	3	29.65	29.60	7	12,697	0.06%
2021/05/20	1	31.45	0	0.00	29.40	1	12,735	0.01%
2021/05/19	13	31.31	10	30.45	31.20	3	12,724	0.02%
2021/05/18	10	29.60	0	0.00	29.60	10	12,658	0.08%
2021/05/17	0.1	27.60	39	27.51	26.95	-39	12,628	-0.31%
2021/05/14	8	30.61	10	30.90	29.90	-2	12,570	-0.02%
2021/05/13	3	29.17	11	29.05	28.65	-8	12,473	-0.06%
2021/05/12	14	29.94	3	31.80	28.80	11	12,536	0.09%
2021/05/11	42	33.01	10	31.95	31.85	32	12,411	0.26%
2021/05/10	1	35.00	1	35.50	35.30	0	12,408	0.00%
2021/05/07	12	34.62	13.8	34.94	34.85	-1.8	12,441	-0.01%
2021/05/06	0	0.00	3	34.03	35.00	-3	12,431	-0.02%
2021/05/05	3	33.10	0.7	33.10	32.75	2.3	12,310	0.02%
2021/05/04	35	33.38	21	33.71	33.05	14	12,308	0.11%
2021/05/03	7	37.48	14	37.41	35.80	-7	12,219	-0.06%
2021/04/29	6	37.04	0	0.00	36.65	6	12,256	0.05%
2021/04/28	4	37.76	28.1	37.86	37.50	-24.1	12,275	-0.20%
2021/04/27	11	38.64	2	38.58	38.20	9	12,318	0.07%
2021/04/26	5	38.04	3	37.98	38.25	2	12,418	0.02%
2021/04/23	1	37.45	3	37.80	37.90	-2	12,435	-0.02%
2021/04/22	3.7	37.71	1	38.45	37.20	2.7	12,431	0.02%
2021/04/21	22	39.05	8	38.98	38.85	14	12,342	0.11%
2021/04/20	3	38.40	8	38.66	38.05	-5	12,238	-0.04%
2021/04/19	2	37.85	13	37.92	37.90	-11	12,197	-0.09%
2021/04/16	18	39.20	5	38.75	38.40	13	12,152	0.11%
2021/04/15	6	38.35	9	38.56	38.10	-3	12,144	-0.02%
2021/04/14	42.4	38.76	12	38.26	37.55	30.4	12,439	0.24%
2021/04/13	51	40.63	63.1	42.60	39.30	-12.1	12,106	-0.10%
2021/04/12	7	39.73	1	39.90	39.35	6	11,238	0.05%
2021/04/09	1.7	39.71	12	40.06	39.30	-10.3	11,208	-0.09%
2021/04/08	27.1	39.65	19.3	39.81	39.35	7.8	11,119	0.07%
2021/04/07	10.2	39.61	8	39.24	39.50	2.2	11,097	0.02%
2021/04/06	11	38.38	6	38.60	38.30	5	11,063	0.05%
2021/04/01	5	38.45	7	38.77	38.25	-2	11,063	-0.02%
2021/03/31	23	39.38	29	39.11	38.90	-6	11,139	-0.05%
2021/03/30	10	39.87	2	39.68	39.30	8	11,680	0.07%
2021/03/29	35.3	39.15	51	39.29	39.85	-15.7	11,839	-0.13%
2021/03/26	98	37.58	66	37.74	38.20	32	11,521	0.28%
2021/03/25	63	40.10	61	39.18	38.85	2	11,271	0.02%
2021/03/24	68	39.33	63	39.56	39.30	5	11,053	0.05%
2021/03/23	15	40.72	32	40.45	39.30	-17	10,912	-0.16%
2021/03/22	51	41.80	164.3	42.06	41.00	-113.3	10,611	-1.07%	大賣/鉅額交易
2021/03/19	5	36.35	20	37.73	39.75	-15	9,932	-0.15%
2021/03/18	30	37.15	27	37.31	36.15	3	9,580	0.03%
2021/03/17	6	36.98	15	37.10	36.75	-9	9,302	-0.10%
2021/03/16	42	37.23	11	36.98	36.60	31	9,178	0.34%
2021/03/15	34	38.32	17	38.00	37.60	17	8,893	0.19%
2021/03/12	18	36.51	28	36.86	37.00	-10	8,420	-0.12%
2021/03/11	52	35.90	58	35.49	35.10	-6	7,820	-0.08%
2021/03/10	4	33.03	65	34.18	34.95	-61	7,032	-0.87%
2021/03/09	0	0.00	14.6	31.69	31.80	-14.6	6,769	-0.22%
2021/03/08	5	30.90	1	31.55	30.90	4	6,786	0.06%
2021/03/05	1	31.30	2	31.45	30.85	-1	6,837	-0.01%
2021/03/04	12.3	31.49	15	32.10	31.40	-2.7	7,299	-0.04%
2021/03/03	4	31.56	9	32.19	31.65	-5	7,389	-0.07%
2021/03/02	2	32.03	3	32.03	31.45	-1	7,646	-0.01%
2021/02/26	2	31.45	3	31.65	31.90	-1	8,159	-0.01%
2021/02/25	3	31.80	4	31.76	31.60	-1	8,510	-0.01%
2021/02/24	23	32.37	4	32.24	31.85	19	8,705	0.22%
2021/02/23	0	0.00	5	31.60	31.10	-5	9,095	-0.05%
2021/02/22	10	31.30	1	31.35	31.30	9	9,636	0.09%
2021/02/19	6	30.65	7	30.18	30.65	-1	9,771	-0.01%
2021/02/18	5	29.51	24	29.50	29.75	-19	10,171	-0.19%
2021/02/17	5	29.14	9	29.17	29.15	-4	10,330	-0.04%
2021/02/05	3	28.63	1	28.40	28.15	2	10,595	0.02%
2021/02/04	1	28.20	1	28.90	28.25	0	11,157	0.00%
2021/02/03	9	29.38	4	28.86	28.70	5	11,424	0.04%
2021/02/02	8	27.81	0	0.00	27.75	8	11,465	0.07%
2021/02/01	6	26.99	2	27.60	27.55	4	11,797	0.03%
2021/01/29	12	27.90	4	27.63	27.45	8	12,180	0.07%
2021/01/28	1	29.85	6	29.14	29.00	-5	12,994	-0.04%
2021/01/27	1	30.15	26	30.40	30.10	-25	13,435	-0.19%
2021/01/26	1.3	30.30	1	31.00	30.60	0.3	13,612	0.00%
2021/01/25	29	31.11	3	31.18	30.95	26	13,931	0.19%
2021/01/22	9	31.52	24	31.05	31.10	-15	14,268	-0.11%
2021/01/21	30	30.61	8	30.42	30.05	22	14,716	0.15%
2021/01/20	16	31.38	11	30.38	30.80	5	15,790	0.03%
2021/01/19	4	32.41	2	32.45	32.05	2	16,551	0.01%
2021/01/18	4	31.00	1	30.80	30.80	3	16,693	0.02%
2021/01/15	28	31.80	0	0.00	32.00	28	16,881	0.17%
2021/01/14	3	32.75	11	32.57	32.60	-8	17,062	-0.05%
2021/01/13	6	33.01	68	32.96	32.60	-62	17,257	-0.36%
2021/01/12	33	33.42	2	33.75	33.05	31	17,699	0.18%
2021/01/11	66	33.95	2.2	34.11	34.10	63.8	18,358	0.35%
2021/01/08	6	34.11	9	35.03	34.15	-3	19,115	-0.02%
2021/01/07	49	35.25	54	35.38	34.35	-5	20,158	-0.02%
2021/01/06	3	33.10	5	33.05	33.20	-2	20,909	-0.01%
2021/01/05	0	0.00	1	34.90	34.05	-1	21,609	0.00%
2021/01/04	12	34.73	8	35.09	34.55	4	22,512	0.02%
2020/12/31	4	35.32	2	35.45	34.60	2	23,373	0.01%
2020/12/30	10	34.88	5	35.54	35.55	5	24,449	0.02%
2020/12/29	4	34.40	14	34.37	34.45	-10	25,099	-0.04%
2020/12/28	11.3	33.99	7	34.09	33.55	4.3	25,247	0.02%
2020/12/25	8	34.56	5	33.90	34.05	3	25,367	0.01%
2020/12/24	68.1	35.44	81	35.87	34.30	-12.9	25,417	-0.05%
2020/12/23	10	33.33	21.2	34.04	34.75	-11.2	25,128	-0.04%
2020/12/22	1	32.00	3	33.10	31.60	-2	25,229	-0.01%
2020/12/18	3	33.37	0	0.00	33.00	3	26,041	0.01%
2020/12/17	10	32.90	216	32.87	32.95	-206	26,688	-0.77%	大賣/鉅額交易
2020/12/16	16	33.67	30	33.65	33.50	-14	27,316	-0.05%
2020/12/15	4	34.26	11	33.87	33.00	-7	28,221	-0.02%
2020/12/14	1	33.40	0	0.00	34.00	1	28,548	0.00%
2020/12/11	31	32.79	0	0.00	32.65	31	29,519	0.11%
2020/12/10	4	33.48	0.2	33.75	33.35	3.8	30,864	0.01%
2020/12/09	5	35.00	4	34.65	34.60	1	31,102	0.00%
2020/12/08	2.1	34.60	1	34.90	34.55	1.1	31,713	0.00%
2020/12/07	1	33.75	1	34.00	35.15	0	31,864	0.00%
2020/12/04	1	34.90	1	34.80	34.50	0	32,016	0.00%
2020/12/03	0.1	35.35	5	35.31	35.10	-4.9	32,139	-0.02%
2020/12/02	3	35.83	15	35.54	35.35	-12	32,229	-0.04%
2020/12/01	3	37.25	1	37.00	37.00	2	32,388	0.01%
2020/11/30	40	37.62	60	37.44	38.10	-20	32,581	-0.06%
2020/11/27	11	36.21	19	36.30	36.00	-8	32,210	-0.02%
2020/11/26	7	36.35	7.2	36.53	35.90	-0.2	32,229	0.00%
2020/11/25	28.5	36.23	23	36.43	36.40	5.5	32,332	0.02%
2020/11/24	38	35.66	51.1	35.60	35.50	-13.1	31,994	-0.04%
2020/11/23	6	34.78	21.3	34.75	34.50	-15.3	32,096	-0.05%
2020/11/20	33	35.19	40	34.94	34.80	-7	32,402	-0.02%
2020/11/19	32.1	34.21	32	34.25	34.00	0.1	32,534	0.00%
2020/11/18	21	33.19	20	32.56	33.00	1	32,354	0.00%
2020/11/17	12	32.52	29	32.94	33.00	-17	33,304	-0.05%
2020/11/16	14	32.01	10	31.72	31.70	4	32,892	0.01%
2020/11/13	18	32.01	16	32.25	32.65	2	32,813	0.01%
2020/11/12	24	32.41	7	32.53	32.50	17	33,003	0.05%
2020/11/11	35.2	34.39	216	34.38	34.10	-180.8	32,508	-0.56%	大賣/鉅額交易
2020/11/10	16.7	35.36	3	35.85	35.35	13.7	32,348	0.04%
2020/11/09	66	36.64	68	36.29	36.00	-2	32,317	-0.01%
2020/11/06	50	36.21	28	36.02	35.40	22	32,034	0.07%
2020/11/05	95	36.30	426	36.18	36.10	-331	31,611	-1.05%	大賣/鉅額交易
2020/11/04	57	35.28	77	34.80	34.30	-20	30,894	-0.06%
2020/11/03	36.5	35.48	16	35.20	35.40	20.5	30,472	0.07%
2020/11/02	27	36.01	28.3	36.60	35.35	-1.3	30,323	0.00%
2020/10/30	20	37.63	19	37.65	37.40	1	30,027	0.00%
2020/10/29	20	38.65	12	38.58	38.10	8	29,711	0.03%
2020/10/28	77.4	40.24	98.5	40.36	39.00	-21.1	29,146	-0.07%
2020/10/27	76	39.40	81	39.28	39.35	-5	28,072	-0.02%
2020/10/26	36	37.70	104	38.36	37.80	-68	27,342	-0.25%	大賣/
2020/10/23	22	37.12	136	37.59	37.25	-114	27,095	-0.42%	大賣/鉅額交易
2020/10/22	7.3	37.43	9	37.54	37.00	-1.7	26,977	-0.01%
2020/10/21	15.7	38.12	4	38.59	37.90	11.7	26,859	0.04%
2020/10/20	27	38.83	28	38.68	38.25	-1	26,828	0.00%
2020/10/19	85	38.44	33	37.98	38.10	52	26,504	0.20%
2020/10/16	41.9	38.58	109	39.14	37.80	-67.1	25,895	-0.26%	大賣/
2020/10/15	110.7	41.20	218	41.40	40.35	-107.3	25,497	-0.42%	大買/大賣/鉅額交易
2020/10/14	194.1	43.03	91	42.81	41.60	103.1	24,606	0.42%	大買/鉅額交易
2020/10/13	95.3	41.56	160	40.63	41.25	-64.7	23,730	-0.27%	大賣/
2020/10/12	63	42.91	126	42.73	41.95	-63	23,050	-0.27%	大賣/
2020/10/08	139.7	42.18	87.3	42.57	41.50	52.5	22,120	0.24%	大買/
2020/10/07	122.7	42.71	87.3	42.59	42.00	35.4	21,241	0.17%	大買/
2020/10/06	55	40.31	86	40.46	41.45	-31	20,191	-0.15%
2020/10/05	274	39.14	19	39.40	38.85	255	19,439	1.31%	大買/鉅額交易
2020/09/30	2	36.05	22	36.85	38.55	-20	19,120	-0.10%
2020/09/29	62.8	37.16	5	37.26	35.05	57.8	18,942	0.31%
2020/09/28	114	38.81	8.9	39.00	37.30	105	18,747	0.56%	大買/鉅額交易
2020/09/16	17	23.76	215.1	24.15	24.50	-198.1	18,396	-1.08%	大賣/鉅額交易
2020/09/15	22	24.35	109.7	24.38	24.30	-87.7	18,015	-0.49%	大賣/
2020/09/14	88	23.24	68	23.11	23.05	20	17,732	0.11%
2020/09/11	140	24.23	65	24.27	24.20	75	17,271	0.43%	大買/
2020/09/10	112	26.05	72	26.78	25.90	40	16,583	0.24%	大買/
2020/09/09	58	25.04	183.2	25.63	26.65	-125.2	15,913	-0.79%	大賣/鉅額交易
2020/09/08	114	26.33	97	25.35	25.20	17	14,950	0.11%	大買/
2020/09/07	127	28.25	91	28.12	27.95	36	14,524	0.25%	大買/
2020/09/04	206	27.35	134	27.30	27.90	72	13,557	0.53%	大買/大賣/
2020/09/03	30	25.15	3	25.40	25.40	27	12,205	0.22%
2020/09/02	45	21.08	10	22.08	23.10	35	11,941	0.29%
2020/09/01	5	21.85	20	21.65	21.00	-15	11,347	-0.13%
2020/08/31	6	21.20	7	21.84	22.25	-1	11,185	-0.01%
2020/08/28	0	0.00	1	20.50	20.50	-1	11,026	-0.01%
2020/08/27	2	19.80	5	19.30	19.40	-3	11,029	-0.03%
2020/08/26	1	19.85	9	19.87	19.85	-8	10,968	-0.07%
2020/08/25	6	18.33	29.3	18.38	19.45	-23.3	10,742	-0.22%
2020/08/24	0	0.00	22	17.62	17.70	-22	10,470	-0.21%
2020/08/21	806	17.59	12	17.57	17.40	794	10,357	7.67%	大買/鉅額交易
2020/08/20	9	15.73	44	16.04	17.40	-35	10,198	-0.34%
2020/08/19	33	16.97	38	16.62	16.50	-5	9,809	-0.05%
2020/08/18	88	17.77	43	17.88	18.30	45	9,618	0.47%
2020/08/17	476	16.73	34	17.45	18.30	442	9,145	4.83%	大買/鉅額交易
2020/08/14	63	15.91	46	15.50	16.80	17	8,644	0.20%
2020/08/13	20	14.83	12	15.25	15.30	8	7,957	0.10%
2020/08/12	30	13.46	100	13.32	13.95	-70	7,562	-0.93%
2020/08/11	0	0.00	33	12.70	12.70	-33	6,481	-0.51%
2020/08/10	0	0.00	5	11.55	11.55	-5	6,482	-0.08%
2020/08/07	0	0.00	118	10.28	10.50	-118	6,628	-1.78%	大賣/鉅額交易
2020/08/06	20	9.60	5	9.66	9.56	15	6,230	0.24%
2020/08/05	9	9.64	14	9.61	9.68	-5	6,204	-0.08%
2020/08/04	28	9.35	32	9.49	9.61	-4	6,243	-0.06%
2020/08/03	12	9.11	20	9.30	9.06	-8	6,128	-0.13%
2020/07/31	23	8.93	0	0.00	9.05	23	6,076	0.38%
2020/07/30	5	9.13	47	9.15	9.08	-42	6,013	-0.70%
2020/07/29	9	8.21	5	8.76	8.76	4	5,835	0.07%
2020/07/28	58	8.06	12	7.88	7.97	46	5,765	0.80%
2020/07/27	11	8.33	177	8.28	8.22	-166	5,711	-2.91%	大賣/鉅額交易
2020/07/24	9	8.60	2	8.63	8.51	7	5,646	0.12%
2020/07/23	56	8.78	0	0.00	8.78	56	5,569	1.01%
2020/07/22	17	8.99	24	9.12	8.94	-7	5,502	-0.13%
2020/07/21	6	8.94	1	9.18	8.90	5	5,397	0.09%
2020/07/20	25	8.94	23	9.17	9.03	2	5,255	0.04%
2020/07/17	70	9.11	7	9.06	9.15	63	5,197	1.21%
2020/07/16	60	9.90	6	9.76	9.70	54	5,053	1.07%
2020/07/15	131	9.93	47	9.75	9.60	84	4,921	1.71%	大買/
2020/07/14	121	9.38	39	9.55	9.50	82	4,719	1.74%	大買/
2020/07/13	44	9.05	53	9.14	9.01	-9	4,537	-0.20%
2020/07/10	57	9.17	71	9.10	9.42	-14	4,430	-0.32%
2020/07/09	46	9.16	27	9.13	9.27	19	4,009	0.47%
2020/07/08	58	8.22	54	8.20	8.43	4	3,713	0.11%
2020/07/07	36	7.89	9	7.87	7.71	27	3,394	0.80%
2020/07/06	14	7.81	11	7.85	7.79	3	3,285	0.09%
2020/07/03	3	7.90	42	7.83	7.80	-39	3,260	-1.20%
2020/07/02	7	7.84	20	7.75	7.97	-13	3,210	-0.40%
2020/07/01	5	7.83	0	0.00	7.65	5	3,115	0.16%
2020/06/30	3	7.30	0	0.00	7.34	3	3,036	0.10%
2020/06/29	21	7.30	0	0.00	7.32	21	3,030	0.69%
2020/06/24	40	7.16	0	0.00	7.17	40	3,016	1.33%
2020/06/23	0	0.00	1	7.23	7.20	-1	3,066	-0.03%
2020/06/22	5	7.32	0	0.00	7.26	5	3,082	0.16%
2020/06/19	38	7.44	0	0.00	7.57	38	3,043	1.25%
2020/06/17	0	0.00	10	7.13	7.12	-10	2,906	-0.34%
2020/06/16	0	0.00	27	7.17	7.11	-27	3,011	-0.90%
2020/06/15	0	0.00	5	7.08	7.17	-5	3,047	-0.16%
2020/06/12	37	6.99	7	7.06	7.14	30	3,049	0.98%
2020/06/11	1	7.58	0	0.00	7.31	1	3,024	0.03%
2020/06/10	1	7.50	50	7.46	7.48	-49	3,018	-1.62%
2020/06/09	0	0.00	21	7.46	7.48	-21	3,054	-0.69%
2020/06/08	1	7.63	5	7.65	7.64	-4	3,083	-0.13%
2020/06/05	2	7.60	0	0.00	7.60	2	3,049	0.07%
2020/06/04	66	7.79	3	7.50	7.60	63	3,057	2.06%
2020/06/03	18	7.89	4	7.87	7.77	14	3,015	0.46%
2020/06/02	1	7.06	0	0.00	7.61	1	2,847	0.04%
2020/06/01	3	6.90	0	0.00	6.92	3	2,769	0.11%
2020/05/26	1	7.00	1	7.00	7.01	0	2,748	0.00%
2020/05/25	0	0.00	9	7.06	6.92	-9	2,724	-0.33%
2020/05/22	9	7.09	0	0.00	7.01	9	2,700	0.33%
2020/05/21	0	0.00	4	7.33	7.24	-4	2,690	-0.15%
2020/05/20	4	6.97	3	6.88	6.95	1	2,638	0.04%
2020/05/19	1	7.00	1	6.88	6.94	0	2,617	0.00%
2020/05/18	1	6.90	17	7.01	6.85	-16	2,595	-0.62%
2020/05/15	5	7.30	6	7.34	7.30	-1	2,525	-0.04%
2020/05/14	9	7.83	16	7.67	7.60	-7	2,456	-0.28%
2020/05/13	1	6.85	14	7.25	7.34	-13	2,183	-0.60%
2020/05/11	36	6.80	28	6.78	6.77	8	2,032	0.39%
2020/05/07	11	5.70	0	0.00	5.77	11	1,858	0.59%
2020/04/29	0	0.00	2	5.37	5.38	-2	1,869	-0.11%
2020/04/28	10	5.36	0	0.00	5.37	10	1,883	0.53%
2020/04/23	0	0.00	10	5.28	5.25	-10	1,942	-0.51%
2020/04/22	3	5.28	4	5.28	5.28	-1	1,945	-0.05%
2020/04/21	10	5.31	5	5.30	5.29	5	1,960	0.26%
2020/04/17	2	5.78	0	0.00	5.57	2	2,009	0.10%
2020/04/16	1	5.55	1	5.40	5.50	0	1,982	0.00%
2020/04/15	0	0.00	15	5.39	5.45	-15	1,981	-0.76%
2020/04/14	0	0.00	2	5.23	5.23	-2	1,969	-0.10%
2020/04/13	0	0.00	1	5.22	5.14	-1	1,979	-0.05%
2020/04/10	3	5.23	3	5.26	5.24	0	1,986	0.00%
2020/04/08	3	5.19	2	5.29	5.23	1	1,991	0.05%
2020/04/07	0	0.00	8	5.07	5.06	-8	1,987	-0.40%
2020/04/01	2	4.87	20	4.93	4.92	-18	2,029	-0.89%
2020/03/31	0	0.00	1	4.87	4.85	-1	2,028	-0.05%
2020/03/27	4	5.08	7	5.01	5.01	-3	2,013	-0.15%
2020/03/26	1	4.58	0	0.00	4.85	1	1,952	0.05%
2020/03/25	4	4.46	5	4.37	4.41	-1	1,943	-0.05%
2020/03/24	3	4.16	10	4.15	4.14	-7	1,945	-0.36%
2020/03/23	0	0.00	8	3.96	3.98	-8	1,933	-0.41%
2020/03/20	23	4.32	3	4.32	4.20	20	1,912	1.05%
2020/03/19	11	4.50	13	4.37	4.33	-2	1,816	-0.11%
2020/03/18	1	4.90	5	4.90	4.81	-4	1,783	-0.22%
2020/03/17	10	4.46	6	4.69	4.69	4	1,764	0.23%
2020/03/16	14	5.19	15	4.97	4.90	-1	1,748	-0.06%
2020/03/13	4	5.15	5	5.16	5.19	-1	1,722	-0.06%
2020/03/12	3	6.00	6	5.67	5.67	-3	1,685	-0.18%
2020/03/10	6	6.15	2	6.26	6.26	4	1,680	0.24%
2020/03/09	12	6.67	14	6.45	6.45	-2	1,648	-0.12%
2020/03/05	5	6.87	0	0.00	6.92	5	1,646	0.30%
2020/03/03	0	0.00	2	6.88	6.85	-2	1,685	-0.12%
2020/03/02	5	6.79	8	6.82	6.78	-3	1,677	-0.18%
2020/02/27	10	7.00	2	7.02	6.96	8	1,663	0.48%
2020/02/25	4	7.10	0	0.00	7.14	4	1,659	0.24%
2020/02/20	0	0.00	5	7.62	7.53	-5	1,631	-0.31%
2020/02/18	4	7.53	1	7.53	7.51	3	1,628	0.18%
2020/02/17	15	7.52	6	7.59	7.56	9	1,621	0.55%
2020/02/14	2	7.46	5	7.43	7.43	-3	1,594	-0.19%
2020/02/13	1	7.55	5	7.45	7.45	-4	1,599	-0.25%
2020/02/12	15	7.47	2	7.39	7.42	13	1,606	0.81%
2020/02/11	10	7.42	16	7.40	7.40	-6	1,607	-0.37%
2020/02/10	33	7.30	2	7.43	7.52	31	1,623	1.91%
2020/02/07	2	7.05	0	0.00	7.01	2	1,583	0.13%
2020/02/06	2	7.15	2	7.17	7.15	0	1,585	0.00%
2020/02/05	2	7.07	1	7.08	7.09	1	1,578	0.06%
2020/02/04	2	7.13	0	0.00	7.14	2	1,569	0.13%
2020/02/03	2	6.94	2	6.92	6.93	0	1,591	0.00%
2020/01/30	4	7.39	0	0.00	7.39	4	1,574	0.25%
2020/01/20	5	8.20	0	0.00	8.21	5	1,526	0.33%
2020/01/17	0	0.00	1	8.22	8.20	-1	1,526	-0.07%
2020/01/16	0	0.00	1	8.24	8.23	-1	1,525	-0.07%
2020/01/15	0	0.00	10	8.25	8.21	-10	1,535	-0.65%
2020/01/10	6	7.99	5	8.03	7.99	1	1,472	0.07%
2020/01/09	0	0.00	1	7.97	7.94	-1	1,496	-0.07%
2020/01/08	5	8.02	2	7.98	7.98	3	1,577	0.19%
2020/01/07	0	0.00	20	8.02	8.03	-20	1,573	-1.27%
2019/12/30	0	0.00	1	8.43	8.22	-1	1,556	-0.06%
2019/12/26	8	8.13	0	0.00	8.20	8	1,488	0.54%
2019/12/24	2	8.15	0	0.00	8.10	2	1,520	0.13%
2019/12/23	0	0.00	1	8.18	8.15	-1	1,530	-0.07%
2019/12/19	1	8.16	1	8.19	8.19	0	1,526	0.00%
2019/12/17	2	8.01	7	8.00	7.97	-5	1,567	-0.32%
2019/12/16	0	0.00	3	8.01	7.96	-3	1,596	-0.19%
2019/12/13	2	8.01	3	7.98	7.97	-1	1,595	-0.06%
2019/12/12	0	0.00	6	8.13	8.10	-6	1,586	-0.38%
2019/12/09	5	8.07	0	0.00	8.04	5	1,636	0.31%
2019/12/05	7	8.21	1	8.24	8.16	6	1,731	0.35%
2019/12/03	1	8.37	0	0.00	8.34	1	1,742	0.06%
2019/12/02	10	8.26	25	8.22	8.22	-15	1,754	-0.85%
2019/11/29	4	8.55	6	8.53	8.42	-2	1,762	-0.11%
2019/11/28	0	0.00	1	8.74	8.66	-1	1,767	-0.06%
2019/11/27	2	8.80	0	0.00	8.78	2	1,817	0.11%
2019/11/26	0	0.00	1	8.81	8.78	-1	1,839	-0.05%
2019/11/21	7	8.90	2	8.88	8.88	5	1,971	0.25%
2019/11/18	1	8.97	0	0.00	8.92	1	2,103	0.05%
2019/11/15	1	9.00	1	8.92	8.91	0	2,145	0.00%
2019/11/14	0	0.00	1	8.80	8.81	-1	2,185	-0.05%
2019/11/13	1	8.92	0	0.00	8.98	1	2,225	0.04%
2019/11/12	2	8.92	1	8.85	8.83	1	2,325	0.04%
2019/11/11	0	0.00	1	8.96	8.88	-1	2,600	-0.04%
2019/11/07	3	9.06	0	0.00	9.05	3	3,043	0.10%
2019/11/05	4	9.32	0	0.00	9.24	4	3,213	0.12%
2019/11/04	2	9.40	5	9.39	9.35	-3	3,357	-0.09%
2019/11/01	0	0.00	11	9.39	9.39	-11	3,505	-0.31%
2019/10/31	2	9.50	19	9.56	9.53	-17	3,707	-0.46%
2019/10/30	1	9.38	0	0.00	9.38	1	3,981	0.03%
2019/10/29	1	9.45	1	9.32	9.31	0	4,240	0.00%
2019/10/25	1	9.44	0	0.00	9.32	1	4,973	0.02%
2019/10/24	2	9.39	2	9.37	9.37	0	5,009	0.00%
2019/10/23	0	0.00	2	9.40	9.36	-2	5,014	-0.04%
2019/10/22	13	9.56	0	0.00	9.55	13	5,003	0.26%
2019/10/21	14	9.40	12	9.40	9.40	2	4,991	0.04%
2019/10/18	10	9.47	0	0.00	9.44	10	4,995	0.20%
2019/10/17	5	9.53	7	9.44	9.44	-2	5,029	-0.04%
2019/10/16	11	9.63	2	9.60	9.70	9	5,020	0.18%
2019/10/15	0	0.00	1	9.07	9.13	-1	4,935	-0.02%
2019/10/14	4	9.06	1	9.02	9.05	3	4,936	0.06%
2019/10/08	2	9.15	0	0.00	9.17	2	4,943	0.04%
2019/10/04	0	0.00	1	9.28	9.26	-1	4,981	-0.02%
2019/10/03	1	9.38	1	9.40	9.36	0	4,977	0.00%
2019/10/02	0	0.00	1	9.41	9.40	-1	5,002	-0.02%
2019/10/01	2	9.44	5	9.41	9.54	-3	5,022	-0.06%
2019/09/27	2	9.40	2	9.38	9.38	0	5,087	0.00%
2019/09/26	1	9.74	1	9.64	9.63	0	5,099	0.00%
2019/09/25	0	0.00	10	9.64	9.65	-10	5,100	-0.20%
2019/09/24	6	9.98	8	9.84	9.78	-2	5,101	-0.04%
2019/09/23	15	9.81	6	9.89	9.98	9	5,073	0.18%
2019/09/19	5	9.25	4	9.28	9.23	1	5,003	0.02%
2019/09/18	10	9.31	0	0.00	9.31	10	4,969	0.20%
2019/09/16	3	9.72	1	9.52	9.54	2	4,975	0.04%
2019/09/12	1	9.55	6	9.69	9.62	-5	5,002	-0.10%
2019/09/11	3	9.48	3	9.47	9.52	0	4,992	0.00%
2019/09/10	9	9.46	24	9.47	9.30	-15	4,978	-0.30%
2019/09/09	12	9.80	2	9.72	9.72	10	4,889	0.20%
2019/09/06	6	9.91	0	0.00	9.89	6	4,887	0.12%
2019/09/04	2	9.89	0	0.00	9.91	2	4,904	0.04%
2019/09/03	0	0.00	2	10.00	9.96	-2	4,886	-0.04%
2019/09/02	3	9.92	2	9.86	10.15	1	4,865	0.02%
2019/08/30	4	9.61	3	9.87	9.72	1	4,839	0.02%
2019/08/29	1	9.89	4	10.05	9.88	-3	4,791	-0.06%
2019/08/28	4	9.95	5	9.78	9.92	-1	4,763	-0.02%
2019/08/27	1	10.00	8	9.86	9.71	-7	4,737	-0.15%
2019/08/26	4	10.05	0	0.00	10.00	4	4,682	0.09%
2019/08/23	5	10.42	0	0.00	10.40	5	4,650	0.11%
2019/08/22	5	10.90	1	10.50	10.50	4	4,609	0.09%
2019/08/21	0	0.00	4	10.90	10.85	-4	4,549	-0.09%
2019/08/20	6	10.80	2	10.95	10.80	4	4,522	0.09%
2019/08/19	3	10.68	0	0.00	10.70	3	4,486	0.07%
2019/08/16	4	10.75	0	0.00	10.70	4	4,450	0.09%
2019/08/15	12	10.70	0	0.00	10.80	12	4,413	0.27%
2019/08/14	33	11.14	3	11.50	10.85	30	4,315	0.70%
2019/08/13	7	11.94	6	11.95	11.95	1	4,044	0.02%
2019/08/12	6	11.74	36	11.94	12.15	-30	3,899	-0.77%
2019/08/08	3	10.90	6	11.00	11.05	-3	3,598	-0.08%
2019/08/06	5	10.74	6	10.52	11.10	-1	3,439	-0.03%
2019/08/05	27	11.34	10	10.70	10.70	17	3,307	0.51%
2019/08/02	20	11.42	4	11.23	11.30	16	3,176	0.50%
2019/08/01	8	11.51	13	11.30	11.60	-5	3,000	-0.17%
2019/07/31	4	10.95	4	10.80	10.95	0	2,708	0.00%
2019/07/30	10	10.56	30	10.89	11.05	-20	2,479	-0.81%
2019/07/29	0	0.00	17	10.04	10.05	-17	1,934	-0.88%
2019/07/26	0	0.00	3	9.06	9.15	-3	1,766	-0.17%
2019/07/25	10	8.96	0	0.00	8.92	10	1,730	0.58%
2019/07/24	2	8.79	0	0.00	8.79	2	1,743	0.11%
2019/07/18	2	8.85	2	8.83	8.80	0	1,780	0.00%
2019/07/17	1	8.99	4	8.97	8.92	-3	1,774	-0.17%
2019/07/16	3	8.98	1	8.96	8.95	2	1,801	0.11%
2019/07/12	0	0.00	1	8.95	8.95	-1	1,870	-0.05%
2019/07/11	1	9.07	1	9.04	9.06	0	1,888	0.00%
2019/07/09	2	8.95	0	0.00	8.88	2	1,905	0.10%
2019/07/08	0	0.00	4	8.89	8.87	-4	1,929	-0.21%
2019/07/04	0	0.00	14	9.06	9.18	-14	2,060	-0.68%
2019/07/03	1	8.90	2	8.95	8.89	-1	2,111	-0.05%
2019/07/02	2	8.74	6	8.73	8.72	-4	2,175	-0.18%
2019/07/01	1	8.66	5	8.66	8.68	-4	2,179	-0.18%
2019/06/28	0	0.00	12.4	8.59	8.59	-12.4	2,195	-0.56%
2019/06/27	7	8.39	0	0.00	8.69	7	2,265	0.31%
2019/06/26	0	0.00	2	8.50	8.42	-2	2,317	-0.09%
2019/06/24	20	8.64	15	8.58	8.58	5	2,400	0.21%
2019/06/21	3	8.66	0	0.00	8.63	3	2,459	0.12%
2019/06/20	5	8.42	12	8.68	8.79	-7	2,520	-0.28%
2019/06/19	10	8.54	0	0.00	8.44	10	2,556	0.39%
2019/06/13	0	0.00	8	8.38	8.61	-8	2,918	-0.27%
2019/06/10	30	8.11	30	8.12	8.09	0	3,061	0.00%
2019/06/06	0	0.00	4	8.13	8.08	-4	3,187	-0.13%
2019/06/05	4	8.15	8	8.11	8.10	-4	3,253	-0.12%
2019/05/30	8	8.09	14	8.16	8.19	-6	3,604	-0.17%
2019/05/28	0	0.00	3	8.05	8.06	-3	3,656	-0.08%
2019/05/24	0	0.00	6	8.03	8.03	-6	3,817	-0.16%
2019/05/17	20	8.19	5	8.00	8.00	15	4,389	0.34%
2019/05/16	5	8.21	0	0.00	8.30	5	4,637	0.11%
2019/05/15	2	8.28	0	0.00	8.30	2	4,965	0.04%
2019/05/14	42	7.72	42	7.85	8.10	0	5,008	0.00%
2019/05/10	1	8.37	0	0.00	8.17	1	5,095	0.02%
2019/05/08	2	8.75	2	8.70	8.70	0	5,171	0.00%
2019/05/07	1	8.50	2	8.76	8.78	-1	5,250	-0.02%
2019/05/06	6	8.52	0	0.00	8.41	6	5,312	0.11%
2019/05/03	0	0.00	5	8.70	8.72	-5	5,391	-0.09%
2019/05/02	0	0.00	4.7	8.66	8.72	-4.7	5,498	-0.08%
2019/04/30	5	8.45	2	8.59	8.54	3	5,628	0.05%
2019/04/29	2	8.68	0	0.00	8.55	2	5,709	0.04%
2019/04/26	3	8.89	0	0.00	8.86	3	5,860	0.05%
2019/04/25	0	0.00	2	9.03	9.00	-2	6,396	-0.03%
2019/04/23	2	8.96	0	0.00	8.99	2	6,622	0.03%
2019/04/19	10	8.92	14	9.06	9.09	-4	6,675	-0.06%
2019/04/18	11	9.03	3	8.96	8.84	8	6,690	0.12%
2019/04/17	0	0.00	6	8.98	9.04	-6	6,704	-0.09%
2019/04/16	3	8.89	5	9.03	8.92	-2	6,680	-0.03%
2019/04/15	0	0.00	5	9.00	9.01	-5	6,733	-0.07%
2019/04/12	6	8.83	0	0.00	8.81	6	6,748	0.09%
2019/04/11	0	0.00	16	9.12	9.02	-16	6,786	-0.24%
2019/04/10	2	8.89	0	0.00	9.06	2	6,824	0.03%
2019/04/09	0	0.00	12	8.81	8.90	-12	7,020	-0.17%
2019/04/08	0	0.00	20	8.69	8.71	-20	6,930	-0.29%
2019/04/03	0	0.00	7	8.50	8.53	-7	6,845	-0.10%
2019/04/02	30	8.55	0	0.00	8.48	30	6,851	0.44%
2019/04/01	0	0.00	2	8.51	8.51	-2	6,841	-0.03%
2019/03/29	0	0.00	5	8.37	8.30	-5	6,790	-0.07%
2019/03/28	5	8.38	9	8.39	8.40	-4	6,810	-0.06%
2019/03/27	2	8.37	0	0.00	8.46	2	6,919	0.03%
2019/03/26	12	8.57	0	0.00	8.57	12	6,927	0.17%
2019/03/25	4	8.46	0	0.00	8.47	4	6,976	0.06%
2019/03/22	0	0.00	1.1	8.80	8.72	-1.1	6,928	-0.02%
2019/03/21	8	8.83	0	0.00	8.84	8	6,949	0.12%
2019/03/20	0	0.00	10	9.06	9.03	-10	6,911	-0.14%
2019/03/19	0	0.00	14	8.95	9.05	-14	6,907	-0.20%
2019/03/18	16	8.76	2	8.78	8.84	14	6,854	0.20%
2019/03/15	10	9.15	0	0.00	9.00	10	6,845	0.15%
2019/03/14	10	9.05	3	9.01	9.01	7	6,805	0.10%
2019/03/13	2	9.03	5	9.11	9.04	-3	6,900	-0.04%
2019/03/12	0	0.00	5	9.10	9.09	-5	6,939	-0.07%
2019/03/08	10	9.03	0	0.00	9.00	10	7,016	0.14%
2019/03/07	0	0.00	10	9.36	9.20	-10	7,230	-0.14%
2019/03/05	1	9.04	12	9.19	9.18	-11	7,748	-0.14%
2019/03/04	0	0.00	4	9.11	9.08	-4	7,809	-0.05%
2019/02/27	5	9.09	5	9.16	9.09	0	8,124	0.00%
2019/02/26	0	0.00	4	9.11	9.09	-4	8,416	-0.05%
2019/02/25	7	9.09	9	9.11	9.06	-2	8,411	-0.02%
2019/02/22	10	9.04	20	9.12	9.04	-10	8,446	-0.12%
2019/02/21	2	9.16	10	9.16	9.15	-8	8,508	-0.09%
2019/02/20	0	0.00	15	9.40	9.27	-15	8,490	-0.18%
2019/02/15	15	9.22	10	9.45	9.03	5	8,634	0.06%
2019/02/14	2	9.44	36	9.45	9.71	-34	8,469	-0.40%
2019/02/13	1	8.90	0	0.00	8.83	1	8,226	0.01%
2019/02/12	2	8.82	3	9.03	8.99	-1	8,273	-0.01%
2019/02/11	20	9.03	10	8.80	8.80	10	8,327	0.12%
2019/01/30	1	8.99	0	0.00	8.93	1	8,456	0.01%
2019/01/29	7	9.08	11	9.14	9.08	-4	8,738	-0.05%
2019/01/28	0	0.00	5	9.22	9.18	-5	8,877	-0.06%
2019/01/25	10	9.05	2	9.15	9.06	8	8,926	0.09%
2019/01/23	0	0.00	5	9.01	8.91	-5	8,901	-0.06%
2019/01/22	2	8.95	20	9.16	8.81	-18	8,855	-0.20%
2019/01/21	5	9.21	10	9.38	9.08	-5	8,823	-0.06%
2019/01/18	5	9.30	10	9.38	9.30	-5	8,889	-0.06%
2019/01/17	31	9.45	14	9.48	9.28	17	8,843	0.19%
2019/01/16	0	0.00	2	9.18	9.18	-2	8,358	-0.02%
2019/01/15	1	8.41	1	8.38	8.35	0	8,270	0.00%
2019/01/14	0	0.00	8	8.39	8.41	-8	8,288	-0.10%
2019/01/10	0	0.00	5	8.45	8.21	-5	8,458	-0.06%
2019/01/09	0	0.00	20	8.33	8.35	-20	8,522	-0.23%
2019/01/08	13	8.24	11	8.24	8.20	2	8,620	0.02%
2019/01/07	10	8.39	0	0.00	8.23	10	8,731	0.11%
2019/01/04	15	8.07	5	8.22	8.22	10	8,790	0.11%
2019/01/03	2	8.41	14	8.40	8.29	-12	8,907	-0.13%
2019/01/02	5	8.50	0	0.00	8.31	5	8,970	0.06%
2018/12/28	15	8.01	39	8.04	8.50	-24	8,936	-0.27%
2018/12/26	2	7.20	0	0.00	7.22	2	8,929	0.02%
2018/12/25	1	7.23	1	7.23	7.24	0	9,020	0.00%
2018/12/24	0	0.00	8	7.35	7.40	-8	9,147	-0.09%
2018/12/21	0	0.00	2	7.11	7.25	-2	9,231	-0.02%
2018/12/20	8	7.15	51	7.08	6.99	-43	9,214	-0.47%
2018/12/19	24	7.63	9	7.55	7.56	15	9,164	0.16%
2018/12/18	25	7.79	0	0.00	7.61	25	9,251	0.27%
2018/12/17	3	8.09	3	8.05	8.04	0	9,248	0.00%
2018/12/14	22	8.27	30	8.13	8.11	-8	9,651	-0.08%
2018/12/13	0	0.00	2	8.63	8.54	-2	9,747	-0.02%
2018/12/12	20	8.50	10	8.52	8.50	10	9,796	0.10%
2018/12/11	0	0.00	10	8.66	8.45	-10	9,821	-0.10%
2018/12/10	13	8.56	13	8.64	8.48	0	9,831	0.00%
2018/12/07	5	8.32	11	8.39	8.40	-6	9,771	-0.06%
2018/12/06	67	8.43	13	8.29	8.21	54	9,780	0.55%
2018/12/05	14	8.83	0	0.00	8.81	14	9,711	0.14%
2018/12/04	3	9.14	18	9.12	9.02	-15	9,728	-0.15%
2018/12/03	22	8.85	2	8.81	8.85	20	9,707	0.21%
2018/11/30	22	9.00	18	9.24	8.71	4	9,629	0.04%
2018/11/29	27	9.17	11	9.33	9.18	16	9,398	0.17%
2018/11/28	2	9.35	69	9.16	9.19	-67	9,225	-0.73%
2018/11/27	30	8.40	11	8.40	8.52	19	9,003	0.21%
2018/11/26	12	8.29	5	8.45	8.40	7	9,102	0.08%
2018/11/23	4	8.23	43	8.22	8.23	-39	8,841	-0.44%
2018/11/22	10	7.59	0	0.00	7.49	10	8,542	0.12%
2018/11/21	17	7.52	17	7.49	7.59	0	8,496	0.00%
2018/11/20	4	7.47	24	7.48	7.44	-20	8,446	-0.24%
2018/11/19	15	7.73	26	7.87	7.83	-11	8,348	-0.13%
2018/11/16	38	7.70	2	7.80	7.70	36	8,461	0.43%
2018/11/15	2	8.22	0	0.00	8.00	2	8,483	0.02%
2018/11/14	6	8.00	40	8.25	8.33	-34	8,627	-0.39%
2018/11/13	12	7.66	12	7.79	7.85	0	8,483	0.00%
2018/11/12	8	7.88	14	7.87	7.82	-6	8,434	-0.07%
2018/11/09	22	7.63	0	0.00	7.71	22	8,394	0.26%
2018/11/08	12	7.82	14	8.03	7.80	-2	8,380	-0.02%
2018/11/07	43	7.93	53	7.74	7.97	-10	8,335	-0.12%
2018/11/06	55	7.84	16	7.97	7.68	39	8,321	0.47%
2018/11/05	4	7.15	3	7.04	7.59	1	8,142	0.01%
2018/11/02	3	7.00	1	6.88	6.90	2	8,120	0.02%
2018/11/01	2	6.63	7	6.60	6.73	-5	8,154	-0.06%
2018/10/31	2	6.51	0	0.00	6.50	2	8,247	0.02%
2018/10/30	1	5.99	16	6.15	6.15	-15	8,191	-0.18%
2018/10/29	5	6.01	8	6.09	6.05	-3	8,202	-0.04%
2018/10/26	13	6.22	13	6.06	6.01	0	8,168	0.00%
2018/10/25	30	6.45	16	6.38	6.32	14	8,033	0.17%
2018/10/24	2	7.08	7	7.07	7.00	-5	7,992	-0.06%
2018/10/23	0	0.00	4	7.10	7.08	-4	7,964	-0.05%
2018/10/22	4	7.23	3	7.04	7.19	1	7,965	0.01%
2018/10/19	5	7.01	2	6.98	6.98	3	8,130	0.04%
2018/10/18	5	7.33	0	0.00	7.13	5	8,096	0.06%
2018/10/17	25	7.50	30	7.40	7.37	-5	8,024	-0.06%
2018/10/16	46	7.54	1	7.50	7.47	45	7,951	0.57%
2018/10/12	2	7.28	2	7.36	7.45	0	7,886	0.00%
2018/10/11	3	7.34	0	0.00	7.34	3	7,835	0.04%
2018/10/09	10	8.54	21	8.34	8.15	-11	7,728	-0.14%
2018/10/08	9	8.82	13	8.62	8.61	-4	7,647	-0.05%
2018/10/05	42	8.87	32	8.90	8.96	10	7,592	0.13%
2018/10/04	26	9.44	16	9.43	9.42	10	7,428	0.13%
2018/10/03	3	9.45	2	9.45	9.42	1	7,678	0.01%
2018/10/02	17	9.75	6	9.64	9.63	11	7,668	0.14%
2018/10/01	2	10.05	1	10.00	9.98	1	7,583	0.01%
2018/09/28	10	10.33	10	10.20	10.15	0	7,636	0.00%
2018/09/27	7	10.23	1	10.30	10.10	6	7,770	0.08%
2018/09/26	4	10.33	3	10.40	10.30	1	7,780	0.01%
2018/09/25	11	10.65	1	10.50	10.25	10	7,810	0.13%
2018/09/21	8	10.44	5	10.55	10.55	3	7,786	0.04%
2018/09/20	17	10.60	21	10.44	10.45	-4	7,915	-0.05%
2018/09/19	4	9.65	36	10.00	10.45	-32	7,750	-0.41%
2018/09/18	0	0.00	5	9.57	9.52	-5	7,691	-0.07%
2018/09/17	28	9.49	1	9.54	9.45	27	7,786	0.35%
2018/09/14	11	9.61	2	9.65	9.63	9	7,797	0.12%
2018/09/13	6	9.42	6	9.54	9.47	0	7,789	0.00%
2018/09/12	6	9.51	0	0.00	9.41	6	7,750	0.08%
2018/09/11	7	9.55	3	9.76	9.69	4	7,762	0.05%
2018/09/10	9	9.61	9	9.91	9.50	0	7,787	0.00%
2018/09/07	2	10.60	0	0.00	10.15	2	7,768	0.03%
2018/09/06	7	10.65	8	10.81	10.60	-1	7,696	-0.01%
2018/09/05	6	11.04	5	10.80	10.75	1	7,678	0.01%
2018/09/04	2	10.95	0	0.00	10.85	2	7,673	0.03%
2018/09/03	8	11.31	1	11.20	10.80	7	7,632	0.09%
2018/08/31	9	10.80	7	11.11	11.15	2	7,413	0.03%
2018/08/30	1	10.70	2	10.80	10.75	-1	7,270	-0.01%
2018/08/29	0	0.00	20	10.55	10.50	-20	7,219	-0.28%
2018/08/27	2	10.40	3	10.55	10.60	-1	7,308	-0.01%
2018/08/24	2	10.35	0	0.00	10.35	2	7,297	0.03%
2018/08/23	8	10.43	21	10.66	10.65	-13	7,235	-0.18%
2018/08/22	2	10.50	9	10.46	10.35	-7	7,047	-0.10%
2018/08/21	16	9.76	16	9.86	9.98	0	6,876	0.00%
2018/08/20	6	10.18	10	10.00	10.00	-4	6,610	-0.06%
2018/08/17	13	10.57	6	10.50	10.50	7	6,500	0.11%
2018/08/16	3	10.25	3	10.70	10.55	0	6,500	0.00%
2018/08/15	9	10.47	9	10.42	10.50	0	6,452	0.00%
2018/08/14	11	10.75	2	10.85	10.85	9	6,363	0.14%
2018/08/13	17	10.97	17	10.59	10.55	0	6,290	0.00%
2018/08/10	4	11.56	7	11.77	11.40	-3	6,115	-0.05%
2018/08/09	8	11.50	0	0.00	11.30	8	5,947	0.13%
2018/08/08	6	12.05	1	12.00	11.90	5	5,822	0.09%
2018/08/07	3	12.43	0	0.00	12.45	3	5,670	0.05%
2018/08/06	3	13.10	1	13.05	13.00	2	5,516	0.04%
2018/08/03	1	13.05	0	0.00	12.95	1	5,496	0.02%
2018/08/01	1	13.45	0	0.00	13.30	1	5,399	0.02%
2018/07/31	1	13.55	1	13.40	13.30	0	5,376	0.00%
2018/07/27	4	13.53	0	0.00	13.45	4	5,251	0.08%
2018/07/26	2	13.15	9	13.72	13.85	-7	5,208	-0.13%
2018/07/24	6	13.14	3	13.27	13.30	3	4,934	0.06%
2018/07/20	5	13.10	7	12.91	12.95	-2	4,848	-0.04%
2018/07/19	9	13.29	0	0.00	13.10	9	4,777	0.19%
2018/07/18	5	13.63	5	13.40	13.50	0	4,764	0.00%
2018/07/17	2	14.05	0	0.00	13.70	2	4,826	0.04%
2018/07/12	5	13.90	6	13.75	13.75	-1	4,794	-0.02%
2018/07/11	4	14.03	4	14.05	13.90	0	4,791	0.00%
2018/07/10	37	13.79	6	13.94	13.75	31	4,540	0.68%
2018/07/09	12	13.72	3	13.90	13.75	9	4,513	0.20%
2018/07/06	14	13.65	0	0.00	14.10	14	4,678	0.30%
2018/07/05	2	14.45	3	14.32	13.85	-1	4,638	-0.02%
2018/07/04	2	13.90	2	13.83	13.60	0	4,460	0.00%
2018/07/03	23	14.52	10	13.40	13.65	13	4,388	0.30%
2018/07/02	2	14.60	22	14.88	14.35	-20	4,273	-0.47%
2018/06/29	7	15.74	10	15.51	15.40	-3	4,184	-0.07%
2018/06/28	18	15.32	13	14.99	15.70	5	3,951	0.13%
2018/06/27	9	14.64	4	14.78	14.30	5	3,711	0.13%
2018/06/26	7	15.70	8	14.97	15.05	-1	3,602	-0.03%
2018/06/25	2	16.80	0	0.00	16.55	2	3,415	0.06%
2018/06/22	10	16.58	3	16.78	16.55	7	3,381	0.21%
2018/06/21	5	17.27	0	0.00	17.05	5	3,349	0.15%
2018/06/19	8	17.33	3	17.50	17.00	5	3,708	0.13%
2018/06/15	13	18.24	2	18.30	17.95	11	3,638	0.30%
2018/06/14	11	18.56	2	18.55	18.50	9	3,572	0.25%
2018/06/13	9	18.86	0	0.00	18.80	9	3,584	0.25%
2018/06/12	16	18.92	2	19.10	18.85	14	3,575	0.39%
2018/06/11	2	18.80	2	18.80	18.80	0	3,521	0.00%
2018/06/08	3	19.03	2	19.10	19.00	1	3,547	0.03%
2018/06/07	6	19.08	10	19.35	19.25	-4	3,597	-0.11%
2018/06/06	3	19.13	2	19.13	19.10	1	3,513	0.03%
2018/06/05	9	19.07	0	0.00	19.00	9	3,487	0.26%
2018/06/04	13	19.67	0	0.00	19.65	13	3,409	0.38%
2018/06/01	0	0.00	4	20.24	20.10	-4	3,355	-0.12%
2018/05/31	0	0.00	1	19.85	19.80	-1	3,340	-0.03%
2018/05/30	1	19.80	3	19.78	19.65	-2	3,360	-0.06%
2018/05/29	2	19.95	5	19.80	19.85	-3	3,384	-0.09%
2018/05/28	0	0.00	2	20.10	19.85	-2	3,398	-0.06%
2018/05/25	0	0.00	3	20.05	19.85	-3	3,399	-0.09%
2018/05/24	8	19.89	2	19.95	20.20	6	3,397	0.18%
2018/05/23	2	19.60	0	0.00	19.50	2	3,374	0.06%
2018/05/22	5	19.85	5	19.65	19.55	0	3,401	0.00%
2018/05/17	0	0.00	1	19.80	19.60	-1	3,489	-0.03%
2018/05/16	2	19.55	0	0.00	19.40	2	3,500	0.06%
2018/05/15	6	20.08	0	0.00	19.90	6	3,479	0.17%
2018/05/14	7	20.33	12.2	20.38	20.20	-5.2	3,556	-0.15%
2018/05/11	6	20.09	2.1	20.02	20.05	3.9	3,542	0.11%
2018/05/10	1	20.00	0	0.00	19.95	1	3,533	0.03%
2018/05/09	0	0.00	1	19.80	19.85	-1	3,515	-0.03%
2018/05/08	7	20.23	0	0.00	20.20	7	3,489	0.20%
2018/05/07	5	20.75	0	0.00	20.20	5	3,481	0.14%
2018/05/04	0	0.00	2	21.00	20.60	-2	3,478	-0.06%
2018/05/03	8	21.14	3	21.18	20.80	5	3,485	0.14%
2018/05/02	2	20.80	4	20.80	20.65	-2	3,451	-0.06%
2018/04/30	1	20.50	9	20.48	20.70	-8	3,466	-0.23%
2018/04/27	3	19.65	0	0.00	19.75	3	3,463	0.09%
2018/04/26	6	20.08	0	0.00	19.75	6	3,502	0.17%
2018/04/25	5	20.40	0	0.00	20.40	5	3,504	0.14%
2018/04/24	7	20.16	4	20.21	20.30	3	3,482	0.09%
2018/04/23	9	21.66	0	0.00	21.20	9	3,403	0.26%
2018/04/19	1	23.90	1	23.55	23.25	0	3,269	0.00%
2018/04/17	0	0.00	2	23.85	22.85	-2	3,197	-0.06%
2018/04/16	2	23.70	1	24.50	23.65	1	3,136	0.03%
2018/04/13	3	23.97	0	0.00	23.60	3	3,074	0.10%
2018/04/12	5	24.02	10	24.01	24.10	-5	3,074	-0.16%
2018/04/11	1	22.95	4	22.95	23.30	-3	2,884	-0.10%
2018/04/10	2	22.45	0	0.00	22.50	2	2,871	0.07%
2018/04/03	1	22.40	1	22.55	22.40	0	2,896	0.00%
2018/04/02	17	22.78	5	22.78	22.70	12	2,887	0.42%
2018/03/30	2	22.55	1	22.25	22.30	1	2,867	0.03%
2018/03/29	1	22.80	1	22.65	22.80	0	2,864	0.00%
2018/03/27	2	22.40	6	22.45	22.30	-4	2,871	-0.14%
2018/03/26	1	22.90	0	0.00	22.65	1	2,995	0.03%
2018/03/23	6	23.29	1	22.90	23.05	5	2,971	0.17%
2018/03/22	14	24.93	12	23.99	23.60	2	2,905	0.07%
2018/03/21	1	23.15	1	23.20	23.05	0	2,518	0.00%
2018/03/20	1	22.95	0	0.00	23.00	1	2,491	0.04%
2018/03/19	0	0.00	2.2	23.33	23.20	-2.2	2,474	-0.09%
2018/03/16	2	22.80	14	23.06	22.70	-12	2,424	-0.50%
2018/03/15	0	0.00	13	22.96	23.05	-13	2,407	-0.54%
2018/03/14	1	23.30	11	23.29	22.85	-10	2,397	-0.42%
2018/03/13	10	23.15	1.1	23.04	23.15	8.9	2,365	0.37%
2018/03/12	0	0.00	3	22.70	22.65	-3	2,317	-0.13%
2018/03/09	1	22.45	1	22.50	22.60	0	2,325	0.00%
2018/03/07	0	0.00	11	22.82	22.25	-11	2,345	-0.47%
2018/03/06	6	22.74	12	22.65	22.70	-6	2,354	-0.25%
2018/03/05	0	0.00	2	22.88	22.55	-2	2,377	-0.08%
2018/03/02	1	22.30	1	22.40	22.45	0	2,365	0.00%
2018/03/01	0	0.00	4	21.59	22.15	-4	2,350	-0.17%
2018/02/27	0	0.00	1	21.70	21.80	-1	2,348	-0.04%
2018/02/23	1	21.90	7	21.90	21.85	-6	2,371	-0.25%
2018/02/22	1	21.45	3	21.57	21.50	-2	2,379	-0.08%
2018/02/12	0	0.00	7	20.23	20.15	-7	2,367	-0.30%
2018/02/09	6	19.59	3	19.42	20.10	3	2,376	0.13%
2018/02/07	3	20.52	1	20.40	20.40	2	2,374	0.08%
2018/02/06	10	21.18	13	20.09	20.00	-3	2,395	-0.13%
2018/02/05	6	21.95	0	0.00	22.10	6	2,369	0.25%
2018/02/02	2	22.50	1	22.50	22.40	1	2,395	0.04%
2018/02/01	1	22.80	1	22.65	22.55	0	2,450	0.00%
2018/01/30	1	22.75	0	0.00	22.70	1	2,493	0.04%
2018/01/29	2	22.55	2	22.55	22.55	0	2,513	0.00%
2018/01/26	0	0.00	2	22.70	22.60	-2	2,564	-0.08%
2018/01/25	11	22.63	0	0.00	22.60	11	2,625	0.42%
2018/01/24	2	22.90	0	0.00	22.80	2	2,687	0.07%
2018/01/23	1	23.35	2	23.18	23.00	-1	2,726	-0.04%
2018/01/22	3	23.60	19	23.48	23.35	-16	2,741	-0.58%
2018/01/19	12	23.00	5	23.08	23.20	7	2,768	0.25%
2018/01/18	10	23.15	4	22.80	22.80	6	2,844	0.21%
2018/01/17	2	22.85	0	0.00	23.00	2	2,929	0.07%
2018/01/16	0	0.00	4	22.70	22.85	-4	2,967	-0.13%
2018/01/15	0	0.00	1	22.70	22.65	-1	3,097	-0.03%
2018/01/12	1	23.05	0	0.00	22.95	1	3,176	0.03%
2018/01/11	2	22.60	2	22.65	22.55	0	3,229	0.00%
2018/01/10	3	23.00	0	0.00	22.70	3	3,547	0.08%
2018/01/09	5	23.25	0	0.00	23.00	5	3,968	0.13%
2018/01/08	1	23.75	8	23.64	23.20	-7	4,125	-0.17%
2018/01/05	0	0.00	2	23.20	23.20	-2	4,081	-0.05%
2018/01/04	4	22.69	11.8	23.04	23.20	-7.8	4,099	-0.19%
2018/01/03	1	22.70	11	22.52	22.45	-10	4,066	-0.25%
2018/01/02	3	22.37	0	0.00	22.35	3	4,075	0.07%