茂迪 (6244)-元富-高雄券商分點個股進出

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
20.65
漲跌
▼1.10
漲幅
-5.06%
成交量
3,037張
產業
上櫃光電類股
610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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	1	20.80	4	20.90	20.65	-3	1,328	-0.22%
2024/12/18	0	0.00	1	22.40	22.40	-1	1,378	-0.07%
2024/12/17	4	22.38	0	0.00	22.10	4	1,434	0.28%
2024/12/12	1	24.50	1	24.60	23.95	0	1,412	0.00%
2024/12/04	0	24.80	0	0.00	24.80	0	1,410	0.00%
2024/12/03	1	25.00	0	0.00	24.80	1	1,454	0.07%
2024/11/15	20	23.49	20	23.65	23.80	0	1,775	0.00%
2024/11/01	0	0.00	2	25.00	25.45	-2	2,094	-0.10%
2024/10/18	1	24.60	0	0.00	24.45	1	2,702	0.04%
2024/10/17	3	25.05	0	0.00	25.05	3	2,773	0.11%
2024/10/11	0	0.00	4	25.30	25.15	-4	3,095	-0.13%
2024/10/09	1	25.40	0	0.00	25.15	1	3,224	0.03%
2024/10/01	19	26.50	19	26.62	26.60	0	4,191	0.00%
2024/09/30	0	0.00	2	26.35	26.20	-2	4,629	-0.04%
2024/09/20	0	0.00	2	26.20	26.75	-2	9,034	-0.02%
2024/09/18	3	25.52	4	25.23	25.15	-1	9,032	-0.01%
2024/09/16	2	24.93	1	24.80	24.90	1	9,111	0.01%
2024/09/10	1	23.79	0	0.00	23.20	1	9,158	0.01%
2024/09/04	0	24.15	4	24.55	24.15	-4	9,187	-0.04%
2024/09/03	3	26.43	5	26.10	26.00	-2	9,164	-0.02%
2024/09/02	0	0.00	2	26.53	26.70	-2	9,230	-0.02%
2024/08/30	3	27.02	3	26.80	26.80	0	9,308	0.00%
2024/08/28	4	26.50	0	0.00	26.45	4	9,336	0.04%
2024/08/27	7	26.56	6	26.90	27.25	1	9,283	0.01%
2024/08/26	10	26.20	20	26.29	26.15	-10	9,195	-0.11%
2024/08/20	0	0.00	1	26.40	26.05	-1	9,234	-0.01%
2024/08/15	1	25.65	0	0.00	25.50	1	9,354	0.01%
2024/08/14	1	26.40	0	0.00	25.75	1	9,444	0.01%
2024/08/13	1	25.30	0	0.00	25.30	1	9,740	0.01%
2024/08/09	1	25.65	1	25.70	25.25	0	9,819	0.00%
2024/08/07	0	0.00	1	25.90	26.00	-1	9,799	-0.01%
2024/08/06	0	0.00	3	22.85	24.15	-3	9,820	-0.03%
2024/08/05	0	25.10	0	0.00	25.10	0	9,717	0.00%
2024/08/02	1	28.20	0	0.00	27.85	1	9,646	0.01%
2024/08/01	1	28.85	1	28.80	28.95	0	9,617	0.00%
2024/07/30	0	28.95	1	28.70	28.95	-1	9,617	-0.01%
2024/07/29	4	29.59	3	28.68	28.55	1	9,622	0.01%
2024/07/26	1	29.25	0	29.30	29.60	1	9,550	0.01%
2024/07/23	1	29.45	1	29.65	29.45	0	9,521	0.00%
2024/07/22	1	31.00	0	0.00	29.75	1	9,463	0.01%
2024/07/19	1	30.46	1	31.90	31.00	0	9,350	0.00%
2024/07/18	2	31.10	0	0.00	31.00	2	9,257	0.02%
2024/07/17	1	31.95	0	0.00	31.95	1	9,228	0.01%
2024/07/16	6	32.37	10	32.14	31.95	-4	9,238	-0.04%
2024/07/15	0	0.00	3	31.97	32.00	-3	9,519	-0.03%
2024/07/12	8	32.84	14	32.68	32.40	-6	9,547	-0.06%
2024/07/11	18	32.77	2	32.80	32.15	16	9,517	0.17%
2024/07/10	29	32.93	11	32.15	32.00	18	9,424	0.19%
2024/07/09	3	32.17	1	32.75	32.95	2	9,275	0.02%
2024/07/08	7	33.67	3	33.27	33.15	4	9,064	0.04%
2024/07/05	4	34.03	18	34.56	34.70	-14	8,838	-0.16%
2024/07/04	11	34.70	14	34.52	34.25	-3	8,619	-0.04%
2024/07/03	36	34.45	6	34.80	34.40	30	8,179	0.37%
2024/07/02	18	33.08	61	33.86	34.25	-43	7,157	-0.60%
2024/07/01	1	32.00	2.1	31.38	31.15	-1.1	5,951	-0.02%
2024/06/28	50	32.44	22	32.00	31.95	28	5,723	0.49%
2024/06/27	18	30.45	45	31.31	31.90	-27	4,672	-0.58%
2024/06/26	1	29.10	11	28.98	29.00	-10	4,064	-0.25%
2024/06/21	19	28.16	8	28.09	28.40	11	3,891	0.28%
2024/06/19	1	27.60	0.7	27.10	27.20	0.3	3,936	0.01%
2024/06/17	1	27.60	1	27.60	27.55	0	4,133	0.00%
2024/06/14	0	0.00	1	27.55	27.55	-1	4,135	-0.02%
2024/06/12	0	27.45	0	0.00	27.50	0	4,193	0.00%
2024/06/11	0	0.00	3	28.22	27.75	-3	4,167	-0.07%
2024/06/07	2	28.50	2	28.65	28.65	0	4,141	0.00%
2024/06/05	0	0.00	1	28.45	29.00	-1	4,099	-0.02%
2024/06/04	2	28.45	2	28.00	27.95	0	4,050	0.00%
2024/05/31	0	0.00	5	27.65	27.60	-5	4,012	-0.12%
2024/05/30	1	27.95	0	0.00	27.70	1	4,017	0.02%
2024/05/29	5	28.30	0	0.00	28.05	5	4,008	0.12%
2024/05/27	0	0.00	0	27.55	27.75	0	4,084	0.00%
2024/05/22	10	28.55	10	28.40	28.40	0	4,006	0.00%
2024/05/21	10	28.45	10	28.10	28.00	0	3,918	0.00%
2024/05/20	10	28.70	12	28.31	28.15	-2	3,905	-0.05%
2024/05/17	1	28.80	2	28.70	28.70	-1	3,809	-0.03%
2024/05/15	10	27.10	10	26.90	26.80	0	3,451	0.00%
2024/05/14	0	0.00	4	26.29	26.50	-4	3,396	-0.12%
2024/05/13	4	26.55	2	26.15	26.15	2	3,401	0.06%
2024/05/10	78	26.42	77	26.58	26.30	1	3,371	0.03%
2024/05/09	3	26.58	3	26.18	25.95	0	3,295	0.00%
2024/05/08	4	26.40	5.1	26.29	26.30	-1.1	3,274	-0.03%
2024/05/07	0.1	26.12	4	26.06	26.05	-3.9	3,261	-0.12%
2024/05/06	3	26.43	6	26.33	26.35	-3	3,248	-0.09%
2024/05/03	14	26.64	34	26.71	26.35	-20	3,234	-0.62%
2024/05/02	6	26.68	11	26.29	26.25	-5	3,209	-0.16%
2024/04/30	7	26.84	7	26.73	26.70	0	3,183	0.00%
2024/04/29	4	26.73	2	26.80	26.75	2	3,171	0.06%
2024/04/26	8	26.79	11	26.69	26.65	-3	3,158	-0.09%
2024/04/25	9	27.32	14	26.81	26.75	-5	3,162	-0.16%
2024/04/24	1	27.55	0	0.00	27.35	1	3,137	0.03%
2024/04/23	29	26.86	27	26.90	26.90	2	3,087	0.06%
2024/04/22	8	27.96	2	27.10	27.00	6	3,057	0.20%
2024/04/19	27	28.34	11	27.92	27.60	16	3,058	0.52%
2024/04/18	16	28.78	10	28.58	28.55	6	2,712	0.22%
2024/04/17	30	28.58	27	28.75	28.30	3	2,633	0.11%
2024/04/16	0	0.00	3	27.40	27.90	-3	2,547	-0.12%
2024/04/15	2	27.75	2	28.05	27.90	0	2,549	0.00%
2024/04/12	2	28.10	4	27.85	27.95	-2	2,517	-0.08%
2024/04/11	4	27.93	5	27.65	27.55	-1	2,485	-0.04%
2024/04/10	23	28.39	37	28.36	28.15	-14	2,465	-0.57%
2024/04/09	9	27.48	5	27.35	27.30	4	2,369	0.17%
2024/04/08	2	27.05	2	27.55	27.80	0	2,351	0.00%
2024/04/01	1	27.85	4	27.64	27.55	-3	2,314	-0.13%
2024/03/29	16	28.42	13	27.71	27.75	3	2,303	0.13%
2024/03/28	3	28.10	8	28.33	28.25	-5	2,231	-0.22%
2024/03/26	2	27.85	32	27.75	27.50	-30	2,131	-1.41%
2024/03/25	2	27.95	2	27.75	27.75	0	2,244	0.00%
2024/03/22	2	27.98	2	27.83	28.10	0	2,246	0.00%
2024/03/21	108	27.34	65	27.30	27.90	43	2,120	2.03%	大買/
2024/03/20	4	26.13	2	26.00	25.95	2	1,951	0.10%
2024/03/19	2	26.33	0	0.00	26.00	2	2,030	0.10%
2024/03/18	2	26.60	2	26.45	26.35	0	2,014	0.00%
2024/03/15	2	26.15	2	27.00	26.85	0	2,008	0.00%
2024/03/14	4	26.18	2	26.35	26.20	2	1,946	0.10%
2024/03/12	3	26.87	0	0.00	26.65	3	1,938	0.15%
2024/03/11	2	26.05	3	26.77	26.90	-1	1,928	-0.05%
2024/03/08	2	26.20	0	0.00	25.85	2	1,913	0.10%
2024/03/07	3	26.88	2	26.80	26.65	1	1,901	0.05%
2024/03/06	3	26.90	0	0.00	27.20	3	1,899	0.16%
2024/03/05	2	27.30	4	26.95	26.80	-2	1,882	-0.11%
2024/03/04	4	27.24	0	0.00	27.00	4	1,870	0.21%
2024/03/01	6	27.40	3	27.35	27.35	3	1,861	0.16%
2024/02/27	0	0.00	1	26.50	25.95	-1	1,781	-0.06%
2024/02/26	10	26.50	15	26.42	26.40	-5	1,781	-0.28%
2024/02/22	5	26.40	0	0.00	26.20	5	1,777	0.28%
2024/02/21	1	26.70	0	0.00	26.50	1	1,813	0.06%
2024/02/20	0	0.00	3.3	25.90	25.95	-3.3	1,800	-0.18%
2024/02/05	0	25.40	0	0.00	25.40	0	1,772	0.00%
2024/02/02	0	0.00	2	26.05	26.00	-2	1,768	-0.11%
2024/01/18	5	25.90	0	0.00	25.90	5	2,169	0.23%
2024/01/17	3	26.31	0	0.00	26.00	3	2,196	0.14%
2024/01/16	0	0.00	1	26.90	26.70	-1	2,269	-0.04%
2024/01/15	21	27.64	22.3	27.81	27.60	-1.3	2,351	-0.06%
2024/01/12	2	26.45	0	0.00	26.45	2	2,547	0.08%
2024/01/11	0.2	26.55	0	0.00	26.45	0.2	2,644	0.01%
2024/01/10	0.1	26.58	0.3	26.70	26.55	-0.2	2,733	-0.01%
2024/01/09	0	26.85	0	0.00	26.90	0	2,789	0.00%
2024/01/08	0	27.67	0	0.00	27.60	0	2,900	0.00%
2024/01/05	0	27.65	0	0.00	27.65	0	2,915	0.00%
2024/01/03	0	27.70	0	0.00	27.75	0	2,969	0.00%
2024/01/02	8	28.10	2	28.05	28.05	6	2,982	0.20%
2023/12/29	3	28.32	0	0.00	28.05	3	3,043	0.10%
2023/12/28	0	28.45	0	0.00	28.45	0	3,041	0.00%
2023/12/25	4	28.13	0	0.00	27.90	4	3,064	0.13%
2023/12/22	5	28.45	0	0.00	28.30	5	3,041	0.16%
2023/12/21	0	28.45	0	0.00	28.45	0	3,022	0.00%
2023/12/20	75	28.95	77	29.09	28.85	-2	2,991	-0.07%
2023/12/19	41	29.03	40	28.50	28.10	1	2,852	0.04%
2023/12/15	30	28.68	30	28.73	28.70	0	2,832	0.00%
2023/12/14	30	28.45	31	28.76	28.15	-1	2,791	-0.04%
2023/12/13	0	0.00	1	28.00	27.75	-1	2,708	-0.04%
2023/12/12	0	0.00	3	28.00	27.80	-3	2,742	-0.11%
2023/12/11	0	0.00	3	28.00	27.80	-3	2,748	-0.11%
2023/12/08	0.1	28.20	0	0.00	27.95	0.1	2,753	0.00%
2023/12/07	10.1	28.62	10	28.37	28.05	0.1	2,768	0.00%
2023/12/04	0	27.90	0	0.00	27.90	0	2,763	0.00%
2023/12/01	0.1	28.45	0	0.00	28.35	0.1	2,738	0.00%
2023/11/30	1	28.20	0	0.00	28.15	1	2,726	0.04%
2023/11/24	10	28.92	0	0.00	28.85	10	2,761	0.36%
2023/11/10	1	27.45	0	0.00	27.40	1	2,840	0.04%
2023/11/08	0	0.00	1	28.80	28.70	-1	2,802	-0.04%
2023/11/06	0	0.00	0.3	28.75	28.80	-0.3	2,786	-0.01%
2023/11/01	0	27.95	0	0.00	27.30	0	2,786	0.00%
2023/10/31	1	29.05	1	28.10	27.30	0	2,787	0.00%
2023/10/30	11	29.00	12	28.82	28.65	-1	2,760	-0.04%
2023/10/27	1	28.30	0	0.00	27.90	1	2,671	0.04%
2023/10/26	1	28.35	0	0.00	28.15	1	2,673	0.04%
2023/10/23	1	29.25	6	29.67	29.90	-5	2,589	-0.19%
2023/10/20	0	0.00	6	28.32	29.05	-6	2,528	-0.24%
2023/10/19	9	28.67	10	28.85	28.45	-1	2,366	-0.04%
2023/10/18	2	29.30	2	29.60	29.30	0	2,325	0.00%
2023/10/12	0	0.00	2	27.38	27.75	-2	2,220	-0.09%
2023/10/11	1	27.60	0	0.00	27.35	1	2,235	0.04%
2023/10/06	1	28.85	0	0.00	28.75	1	2,232	0.04%
2023/10/05	1	28.00	2	28.13	28.65	-1	2,271	-0.04%
2023/09/28	10	27.05	0	0.00	27.15	10	2,553	0.39%
2023/09/20	0	26.40	0	0.00	26.40	0	3,004	0.00%
2023/09/19	1	27.05	0	0.00	26.85	1	3,043	0.03%
2023/09/15	4	27.60	4	27.50	27.50	0	3,235	0.00%
2023/09/12	0	27.10	0	0.00	27.10	0	3,889	0.00%
2023/09/06	0	28.25	0	0.00	28.25	0	4,122	0.00%
2023/08/29	20	29.22	20	28.70	28.60	0	4,686	0.00%
2023/08/22	2	28.00	0	0.00	28.00	2	4,980	0.04%
2023/08/14	1	28.10	0	0.00	28.10	1	5,420	0.02%
2023/08/11	2	28.60	0	0.00	28.50	2	5,458	0.04%
2023/08/08	1	29.20	0	0.00	29.05	1	5,679	0.02%
2023/08/02	1	30.00	0	0.00	29.45	1	6,419	0.02%
2023/07/31	1	30.45	0	0.00	30.05	1	7,170	0.01%
2023/07/27	1	30.50	2	30.50	30.45	-1	7,577	-0.01%
2023/07/25	1	29.55	0	0.00	30.25	1	7,980	0.01%
2023/07/21	1	30.40	4	30.34	30.30	-3	8,300	-0.04%
2023/07/18	11	32.02	2	32.18	31.90	9	9,859	0.09%
2023/07/14	13	32.57	0	0.00	32.55	13	11,866	0.11%
2023/07/13	5	32.64	4	32.88	32.30	1	12,521	0.01%
2023/07/12	0	0.00	1	33.30	32.75	-1	12,611	-0.01%
2023/07/10	1	33.85	1	33.80	33.55	0	12,884	0.00%
2023/07/07	4	33.20	0	0.00	33.75	4	13,498	0.03%
2023/07/06	1	35.60	5	35.16	34.75	-4	13,512	-0.03%
2023/07/05	23	34.98	20	35.05	34.50	3	13,480	0.02%
2023/07/04	1	34.25	5	34.32	34.00	-4	13,445	-0.03%
2023/07/03	1	34.05	2	34.10	34.20	-1	13,490	-0.01%
2023/06/30	1	34.15	1	34.05	34.10	0	13,564	0.00%
2023/06/29	0	0.00	1	33.65	33.95	-1	13,763	-0.01%
2023/06/28	7	33.89	5	33.45	33.35	2	13,837	0.01%
2023/06/26	1	33.35	3	33.68	33.25	-2	14,697	-0.01%
2023/06/21	7	34.04	3	34.27	34.25	4	14,890	0.03%
2023/06/20	12	33.78	15	34.46	34.60	-3	15,218	-0.02%
2023/06/19	8	32.51	4	32.80	32.80	4	15,091	0.03%
2023/06/16	12	33.10	11	33.13	33.40	1	15,871	0.01%
2023/06/15	2	32.35	1	32.75	32.50	1	16,934	0.01%
2023/06/14	0	0.00	10	32.60	32.60	-10	17,638	-0.06%
2023/06/12	0	0.00	2	32.70	32.50	-2	18,348	-0.01%
2023/06/09	3	33.60	10	33.85	33.60	-7	18,647	-0.04%
2023/06/07	1	33.10	0	0.00	33.20	1	18,570	0.01%
2023/06/05	12	35.35	2	35.30	35.10	10	18,382	0.05%
2023/06/02	40	34.78	40	34.65	34.80	0	18,313	0.00%
2023/06/01	2	34.50	3	34.73	34.25	-1	18,296	-0.01%
2023/05/31	2	34.85	2	34.90	34.75	0	18,245	0.00%
2023/05/30	2	35.55	1	34.60	34.65	1	18,217	0.01%
2023/05/29	2	35.35	2	34.98	35.40	0	18,102	0.00%
2023/05/26	1	34.90	1	34.35	34.00	0	17,977	0.00%
2023/05/25	0	0.00	4	34.54	34.55	-4	17,928	-0.02%
2023/05/24	1	35.00	2	35.10	34.90	-1	17,889	-0.01%
2023/05/23	0	0.00	0.5	34.85	34.90	-0.5	17,855	0.00%
2023/05/22	1.5	35.05	4	34.95	35.10	-2.5	17,845	-0.01%
2023/05/19	1	34.85	0	0.00	34.10	1	17,826	0.01%
2023/05/18	3	34.05	6	34.20	34.65	-3	17,750	-0.02%
2023/05/16	0	0.00	5	35.08	35.00	-5	17,505	-0.03%
2023/05/15	6	34.75	1	35.05	34.60	5	17,437	0.03%
2023/05/11	2	34.03	0	0.00	33.80	2	17,294	0.01%
2023/05/10	0.2	34.30	0	0.00	34.35	0.2	17,229	0.00%
2023/05/09	13	35.06	0	0.00	34.50	13	17,048	0.08%
2023/05/08	5	38.27	4	38.44	38.30	1	16,604	0.01%
2023/05/05	17	39.81	14	39.84	38.50	3	16,567	0.02%
2023/05/04	33	39.44	63	39.09	39.70	-30	16,043	-0.19%
2023/05/03	105	39.16	121	39.42	39.70	-16	15,936	-0.10%	大買/大賣/
2023/05/02	84	39.27	89	38.96	39.30	-5	15,785	-0.03%
2023/04/28	54	37.93	0	0.00	37.75	54	15,503	0.35%
2023/04/27	2	37.90	0	0.00	37.55	2	15,413	0.01%
2023/04/26	2	37.78	5.1	38.12	38.75	-3.1	15,186	-0.02%
2023/04/25	61	39.17	60	38.73	37.75	1	14,976	0.01%
2023/04/24	11	38.85	11	38.96	39.10	0	14,726	0.00%
2023/04/21	95	40.84	83	41.49	38.55	12	14,513	0.08%
2023/04/20	90	42.59	91	40.76	40.00	-1	13,345	-0.01%
2023/04/19	14.1	40.23	47.1	40.90	41.40	-33	12,094	-0.27%
2023/04/18	34	37.76	45.2	37.99	37.65	-11.2	11,245	-0.10%
2023/04/17	12	36.70	1	36.10	36.65	11	10,662	0.10%
2023/04/14	0	36.83	1	37.05	36.70	-1	10,675	-0.01%
2023/04/13	1	37.25	7	37.15	36.85	-6	10,604	-0.06%
2023/04/12	66	37.85	49	38.07	38.00	17	10,387	0.16%
2023/04/11	1	37.00	0	0.00	36.45	1	9,806	0.01%
2023/04/10	2	36.60	16	36.64	36.65	-14	9,750	-0.14%
2023/04/07	17	36.72	0	0.00	36.45	17	9,726	0.17%
2023/04/06	0	0.00	5	36.35	36.40	-5	9,689	-0.05%
2023/03/31	1.6	36.18	1	36.65	36.65	0.6	9,633	0.01%
2023/03/30	6	36.63	1	36.40	36.30	5	9,552	0.05%
2023/03/28	19	36.02	11	35.86	35.75	8	9,264	0.09%
2023/03/27	13	37.30	5	37.50	36.45	8	9,109	0.09%
2023/03/24	3	35.83	7	35.88	36.15	-4	8,632	-0.05%
2023/03/23	13	36.48	14	36.45	36.30	-1	8,497	-0.01%
2023/03/22	5	36.25	4	36.23	36.25	1	8,257	0.01%
2023/03/21	8.2	36.53	58	35.83	36.50	-49.8	8,187	-0.61%
2023/03/20	24	34.89	17	34.95	35.80	7	8,002	0.09%
2023/03/17	59	33.35	52.1	32.82	33.90	6.9	7,013	0.10%
2023/03/16	4	31.55	18	31.31	30.85	-14	6,466	-0.22%
2023/03/15	41	31.44	30	32.22	31.95	11	6,122	0.18%
2023/03/14	43	30.45	53	31.30	30.00	-10	5,647	-0.18%
2023/03/13	0	0.00	1	28.85	29.20	-1	5,236	-0.02%
2023/03/09	4	29.50	6	29.45	29.35	-2	5,209	-0.04%
2023/03/08	40	29.65	0	0.00	29.85	40	5,152	0.78%
2023/03/06	1	29.20	2	29.30	29.35	-1	5,033	-0.02%
2023/03/02	3	28.60	3	28.50	28.75	0	4,967	0.00%
2023/03/01	2	28.40	1	28.30	28.25	1	4,957	0.02%
2023/02/24	0	0.00	5	28.55	28.35	-5	4,975	-0.10%
2023/02/23	0	0.00	26	28.57	28.60	-26	4,979	-0.52%
2023/02/21	1	28.90	0	0.00	28.90	1	4,941	0.02%
2023/02/17	0	0.00	1	29.10	29.15	-1	4,944	-0.02%
2023/02/16	31	29.07	30	28.90	28.90	1	4,878	0.02%
2023/02/10	3	28.95	3	28.53	28.50	0	4,872	0.00%
2023/02/09	0	0.00	52	28.77	28.75	-52	4,853	-1.07%
2023/02/07	1	29.70	10	29.50	29.50	-9	4,774	-0.19%
2023/02/03	0	0.00	4	29.78	29.95	-4	4,725	-0.08%
2023/02/02	0	0.00	44	29.47	29.45	-44	4,613	-0.95%
2023/02/01	8	29.59	0	0.00	29.20	8	4,482	0.18%
2023/01/31	2	29.08	1	29.05	29.00	1	4,343	0.02%
2023/01/16	0	0.00	1	27.70	27.45	-1	4,245	-0.02%
2023/01/13	0	0.00	3	27.77	27.70	-3	4,314	-0.07%
2023/01/12	0	0.00	2	28.00	27.70	-2	4,376	-0.05%
2023/01/10	0	0.00	3	28.35	28.35	-3	4,376	-0.07%
2023/01/09	54	28.71	4	28.60	28.70	50	4,382	1.14%
2023/01/06	2	28.55	2	28.35	28.30	0	4,386	0.00%
2023/01/05	2	29.25	0	0.00	28.45	2	4,393	0.05%
2023/01/04	2	29.15	33	29.52	29.50	-31	4,308	-0.72%
2023/01/03	3	28.25	2	28.60	28.50	1	4,166	0.02%
2022/12/30	4	28.53	30	28.40	28.50	-26	4,112	-0.63%
2022/12/29	2	29.25	1	28.45	28.35	1	4,094	0.02%
2022/12/28	63	29.03	8	29.16	29.00	55	4,035	1.36%
2022/12/27	10	28.62	9	28.94	28.80	1	3,958	0.03%
2022/12/26	5	28.79	0	0.00	28.70	5	3,876	0.13%
2022/12/23	5	27.76	5	28.40	28.35	0	3,780	0.00%
2022/12/22	3	28.30	0	0.00	28.35	3	3,752	0.08%
2022/12/21	1	27.40	0	0.00	27.40	1	3,735	0.03%
2022/12/20	11	28.20	22	27.50	27.25	-11	3,726	-0.30%
2022/12/19	0	0.00	30	28.56	28.00	-30	3,681	-0.81%
2022/12/16	9	30.65	3	30.13	28.95	6	3,607	0.17%
2022/12/15	11	30.09	1	30.25	30.60	10	3,320	0.30%
2022/12/14	30	29.62	24	29.79	30.05	6	3,180	0.19%
2022/12/13	87	29.80	3	29.20	29.10	84	2,984	2.81%
2022/12/12	52	30.74	35	30.51	30.70	17	2,828	0.60%
2022/12/09	5	29.30	18	29.36	30.00	-13	2,264	-0.57%
2022/12/08	48	26.72	33	26.64	27.30	15	2,063	0.73%
2022/12/02	50	26.52	50	26.58	26.30	0	1,961	0.00%
2022/11/17	0	0.00	1	26.05	26.00	-1	2,473	-0.04%
2022/11/15	1	25.90	1	25.35	25.80	0	2,519	0.00%
2022/11/07	1	25.10	0	0.00	24.90	1	2,579	0.04%
2022/11/03	0	0.00	1	24.40	24.40	-1	2,586	-0.04%
2022/11/02	1	24.45	0	0.00	24.40	1	2,657	0.04%
2022/10/21	0	0.00	1	24.10	25.05	-1	2,782	-0.04%
2022/10/19	1	24.65	0	0.00	24.30	1	2,646	0.04%
2022/10/18	0	0.00	1	23.30	24.15	-1	2,635	-0.04%
2022/10/17	0	0.00	2	23.38	23.50	-2	2,621	-0.08%
2022/10/13	1	24.00	1	23.85	23.75	0	2,580	0.00%
2022/10/11	0	0.00	2	26.10	25.95	-2	2,581	-0.08%
2022/10/03	4	26.58	0	0.00	26.45	4	2,634	0.15%
2022/09/27	1	26.50	1	26.55	26.90	0	2,777	0.00%
2022/09/26	1	26.40	0	0.00	26.40	1	2,789	0.04%
2022/09/21	1	28.10	0	0.00	28.05	1	2,840	0.04%
2022/09/19	2	28.98	1	29.30	28.30	1	3,006	0.03%
2022/09/16	0	0.00	2	28.63	29.50	-2	2,994	-0.07%
2022/09/15	1	28.15	0	0.00	28.20	1	2,967	0.03%
2022/09/08	1	27.10	0	0.00	27.05	1	3,056	0.03%
2022/09/07	0	0.00	0.1	27.20	26.55	-0.1	3,023	0.00%
2022/09/01	32	28.87	11	28.71	28.85	21	2,875	0.73%
2022/08/31	10	28.43	3	28.39	28.50	7	2,800	0.25%
2022/08/30	1	29.10	0	0.00	29.00	1	2,641	0.04%
2022/08/29	2	28.58	2	28.30	28.60	0	2,515	0.00%
2022/08/26	0	0.00	2	28.75	29.00	-2	2,509	-0.08%
2022/08/23	0	0.00	1	28.65	28.55	-1	2,479	-0.04%
2022/08/16	4	28.86	0	0.00	28.45	4	2,372	0.17%
2022/08/15	0	0.00	1	29.00	28.80	-1	2,341	-0.04%
2022/08/11	0	0.00	11	28.58	28.50	-11	2,291	-0.48%
2022/08/10	1	28.75	0	0.00	28.30	1	2,286	0.04%
2022/08/09	1	29.15	0	0.00	28.65	1	2,303	0.04%
2022/08/05	0	0.00	0.8	28.45	28.15	-0.8	2,218	-0.04%
2022/08/01	0	0.00	2	29.35	29.40	-2	2,232	-0.09%
2022/07/25	2	28.20	0	0.00	28.00	2	2,151	0.09%
2022/07/20	1	28.40	2	28.15	28.05	-1	2,214	-0.05%
2022/07/14	2	28.20	0	0.00	28.10	2	2,469	0.08%
2022/07/12	1	28.50	0	0.00	28.10	1	2,687	0.04%
2022/07/08	1	30.45	1	29.65	29.65	0	2,708	0.00%
2022/07/07	0	0.00	2	30.28	30.45	-2	2,694	-0.07%
2022/07/06	0	0.00	6	31.05	30.40	-6	2,742	-0.22%
2022/07/05	1	30.80	7	30.19	31.00	-6	2,850	-0.21%
2022/07/04	1	29.05	0	0.00	29.00	1	2,832	0.04%
2022/06/30	1	30.35	1	29.85	29.90	0	2,888	0.00%
2022/06/29	1	31.10	0	0.00	30.60	1	2,876	0.03%
2022/06/28	1	31.25	1	30.50	30.50	0	2,872	0.00%
2022/06/27	5	31.07	8	30.94	30.80	-3	2,861	-0.10%
2022/06/24	2	30.15	0	0.00	30.85	2	2,746	0.07%
2022/06/23	6	29.92	5	29.30	29.30	1	2,683	0.04%
2022/06/22	7	29.26	10	30.45	29.80	-3	2,606	-0.12%
2022/06/20	1	28.50	0	0.00	27.35	1	2,489	0.04%
2022/06/17	0	0.00	1	27.15	29.70	-1	2,539	-0.04%
2022/06/16	5	27.60	0	0.00	27.20	5	2,633	0.19%
2022/06/10	1	29.30	0	0.00	29.20	1	3,409	0.03%
2022/06/09	1	29.75	3	29.70	29.80	-2	3,437	-0.06%
2022/06/07	0	0.00	2	29.75	29.70	-2	3,623	-0.06%
2022/06/06	2	30.38	0	0.00	30.05	2	3,790	0.05%
2022/06/02	0	0.00	4	29.30	29.20	-4	3,829	-0.10%
2022/05/26	1	29.10	0	0.00	28.90	1	4,231	0.02%
2022/05/25	0	0.00	2	29.10	29.05	-2	4,260	-0.05%
2022/05/20	0	0.00	3	28.80	28.85	-3	4,349	-0.07%
2022/05/19	0	0.00	7	28.10	28.30	-7	4,355	-0.16%
2022/05/17	12	28.45	0	0.00	28.35	12	4,392	0.27%
2022/05/13	0	0.00	4	27.65	27.60	-4	4,362	-0.09%
2022/05/11	1	28.90	0	0.00	28.90	1	4,354	0.02%
2022/05/09	6	28.84	0	0.00	28.80	6	4,350	0.14%
2022/05/03	1	30.35	0	0.00	30.35	1	4,389	0.02%
2022/04/29	1	30.70	1	30.75	30.80	0	4,415	0.00%
2022/04/26	10	33.69	0	0.00	32.80	10	4,408	0.23%
2022/04/22	1	33.10	0	0.00	34.25	1	4,347	0.02%
2022/04/21	0	0.00	11	34.05	33.70	-11	4,262	-0.26%
2022/04/18	4	34.33	12	34.65	34.75	-8	4,262	-0.19%
2022/04/15	6	33.55	0	0.00	33.40	6	4,202	0.14%
2022/04/14	0	0.00	1	32.75	32.65	-1	4,210	-0.02%
2022/04/13	1	32.35	1	32.55	32.50	0	4,274	0.00%
2022/04/12	3	32.95	0	0.00	32.50	3	4,366	0.07%
2022/04/11	0	0.00	8	33.82	33.60	-8	4,343	-0.18%
2022/04/08	9	34.44	8	34.30	34.15	1	4,218	0.02%
2022/04/07	0	0.00	13	33.91	33.00	-13	4,205	-0.31%
2022/04/06	10	34.40	2	34.35	34.40	8	4,239	0.19%
2022/03/31	2	33.75	0	0.00	33.30	2	4,253	0.05%
2022/03/30	0	0.00	10	33.70	33.20	-10	4,312	-0.23%
2022/03/29	2	33.50	0	0.00	33.20	2	4,340	0.05%
2022/03/28	0	0.00	5	33.24	33.15	-5	4,396	-0.11%
2022/03/23	0	0.00	2	34.08	33.95	-2	5,000	-0.04%
2022/03/22	10	35.15	2	34.68	34.15	8	5,151	0.16%
2022/03/21	5	34.87	2	34.90	34.50	3	5,298	0.06%
2022/03/18	2	33.93	1	34.95	34.95	1	5,705	0.02%
2022/03/17	4	34.03	1	34.25	34.15	3	6,133	0.05%
2022/03/16	2	34.80	8	34.43	34.60	-6	6,484	-0.09%
2022/03/15	13	33.80	6	33.55	32.05	7	6,524	0.11%
2022/03/14	3	33.13	1	33.20	33.10	2	6,552	0.03%
2022/03/11	4	33.14	4	33.30	33.50	0	6,626	0.00%
2022/03/10	9	33.18	9.5	33.30	33.40	-0.5	6,798	-0.01%
2022/03/09	0.5	33.20	3	33.25	33.30	-2.5	7,023	-0.04%
2022/03/08	2	31.20	0	0.00	31.60	2	6,930	0.03%
2022/03/07	2	31.65	0	0.00	31.50	2	6,970	0.03%
2022/03/04	7	33.61	0	0.00	32.70	7	7,165	0.10%
2022/03/03	1	33.55	1	33.95	33.45	0	7,322	0.00%
2022/03/02	0	0.00	1	32.25	32.50	-1	7,421	-0.01%
2022/03/01	0	0.00	4	31.61	31.80	-4	7,699	-0.05%
2022/02/25	0	0.00	2	30.40	30.85	-2	8,308	-0.02%
2022/02/23	1	30.75	1	30.80	30.85	0	8,632	0.00%
2022/02/17	2	31.55	2	31.25	31.25	0	8,766	0.00%
2022/02/14	0	0.00	0.2	31.20	31.00	-0.2	8,987	0.00%
2022/02/08	0	0.00	1	32.25	32.50	-1	9,355	-0.01%
2022/01/26	0	0.00	1	30.00	31.00	-1	9,591	-0.01%
2022/01/24	1	30.45	0	0.00	30.35	1	10,382	0.01%
2022/01/20	0	0.00	2	32.20	32.25	-2	10,595	-0.02%
2022/01/19	1	32.00	10	31.95	32.00	-9	10,649	-0.08%
2022/01/17	0	0.00	10	32.50	32.55	-10	10,683	-0.09%
2022/01/14	1	32.95	20	32.05	32.05	-19	10,703	-0.18%
2022/01/13	2	33.10	1	32.90	32.85	1	10,675	0.01%
2022/01/11	7	34.59	0	0.00	34.35	7	10,691	0.07%
2022/01/10	1	34.75	0	0.00	34.20	1	10,627	0.01%
2022/01/07	10	34.25	0	0.00	34.10	10	10,624	0.09%
2022/01/06	21	35.03	4	34.93	34.65	17	10,730	0.16%
2022/01/05	12	36.37	3	36.13	36.00	9	10,825	0.08%
2022/01/04	5	36.09	0	0.00	36.05	5	10,811	0.05%
2022/01/03	1	36.00	0	0.00	35.90	1	10,807	0.01%
2021/12/30	7	36.50	0	0.00	36.20	7	10,805	0.06%
2021/12/29	41	36.38	0	0.00	36.35	41	10,774	0.38%
2021/12/27	3	36.32	0	0.00	36.30	3	10,868	0.03%
2021/12/24	0	0.00	1	36.20	36.00	-1	11,243	-0.01%
2021/12/23	3	37.05	0	0.00	36.70	3	11,211	0.03%
2021/12/22	0	0.00	6	37.10	37.05	-6	11,192	-0.05%
2021/12/21	13	37.20	8	37.04	37.00	5	11,165	0.04%
2021/12/20	33	37.60	25	37.30	37.05	8	11,091	0.07%
2021/12/17	0	0.00	2	37.00	36.35	-2	10,711	-0.02%
2021/12/16	5	37.19	1	37.15	37.45	4	10,512	0.04%
2021/12/15	20	36.60	9.3	36.55	36.55	10.7	10,342	0.10%
2021/12/14	3.2	37.74	14	37.83	36.55	-10.9	10,140	-0.11%
2021/12/13	10	38.24	24	37.92	37.70	-14	9,629	-0.15%
2021/12/10	2	36.35	23	37.44	37.60	-21	9,073	-0.23%
2021/12/09	17	35.91	12.3	36.41	35.80	4.7	8,484	0.06%
2021/12/08	23	35.05	5	35.65	35.45	18	8,186	0.22%
2021/12/07	23	34.91	0	0.00	34.35	23	8,052	0.29%
2021/12/06	25	35.55	30	34.92	34.65	-5	7,958	-0.06%
2021/12/03	13	34.48	5	34.54	34.05	8	7,745	0.10%
2021/12/02	1	33.40	0	0.00	33.30	1	7,387	0.01%
2021/12/01	1	33.60	0	0.00	33.40	1	7,321	0.01%
2021/11/30	4	33.66	0	0.00	33.00	4	7,240	0.06%
2021/11/29	4	34.20	31	33.31	34.20	-27	7,019	-0.38%
2021/11/26	2	36.60	52	35.23	35.55	-50	6,815	-0.73%
2021/11/25	0	0.00	5	36.84	36.30	-5	6,566	-0.08%
2021/11/24	55	36.30	10	36.95	37.05	45	6,342	0.71%
2021/11/23	52	35.43	48	35.21	34.35	4	5,772	0.07%
2021/11/22	20	34.25	3	34.07	34.10	17	5,455	0.31%
2021/11/19	2	32.68	1	32.60	32.30	1	5,384	0.02%
2021/11/17	0	0.00	2	33.40	33.00	-2	5,295	-0.04%
2021/11/12	1	31.60	0	0.00	31.75	1	5,213	0.02%
2021/11/11	10	33.65	11	34.10	33.00	-1	5,117	-0.02%
2021/11/10	11	34.06	0	0.00	33.85	11	5,084	0.22%
2021/11/09	0	0.00	4	33.84	34.50	-4	5,036	-0.08%
2021/11/08	14	34.14	3	33.85	33.80	11	4,891	0.22%
2021/11/05	22	33.84	1	33.65	33.95	21	4,849	0.43%
2021/11/04	3	33.40	16	34.36	34.30	-13	4,796	-0.27%
2021/11/03	4	32.68	2	32.45	32.40	2	4,609	0.04%
2021/11/02	8	32.98	15	32.96	32.95	-7	4,587	-0.15%
2021/11/01	11	33.55	18	34.95	32.85	-7	4,443	-0.16%
2021/10/29	3	31.58	1	31.50	32.10	2	3,932	0.05%
2021/10/28	91	31.43	1	32.30	32.10	90	3,851	2.34%
2021/10/27	10	31.00	3	30.97	31.10	7	3,697	0.19%
2021/10/21	1	30.70	1	30.05	29.90	0	3,714	0.00%
2021/10/20	1	30.90	0	0.00	30.60	1	3,817	0.03%
2021/10/19	2	31.55	1	31.40	30.95	1	3,815	0.03%
2021/10/18	1	30.80	5	30.48	30.60	-4	3,767	-0.11%
2021/10/15	2	30.45	5	30.80	30.55	-3	3,838	-0.08%
2021/10/14	19	30.69	14	30.35	30.70	5	3,934	0.13%
2021/10/13	10	29.99	6	30.23	30.40	4	4,192	0.10%
2021/10/04	3	29.80	0	0.00	29.35	3	4,474	0.07%
2021/10/01	1	30.45	14	31.00	30.45	-13	4,314	-0.30%
2021/09/30	10	29.65	0	0.00	29.60	10	3,959	0.25%
2021/09/29	0	0.00	1	29.55	28.70	-1	3,933	-0.03%
2021/09/28	0	0.00	1	28.80	28.80	-1	3,956	-0.03%
2021/09/27	1	28.30	0	0.00	28.10	1	4,009	0.02%
2021/09/24	0	0.00	0.7	28.10	28.10	-0.7	4,166	-0.02%
2021/09/23	2	28.13	0	0.00	28.15	2	4,789	0.04%
2021/09/13	11	29.74	0	0.00	29.40	11	5,138	0.21%
2021/08/31	1	29.95	0	0.00	30.45	1	6,009	0.02%
2021/08/30	0	0.00	1	31.45	30.25	-1	5,997	-0.02%
2021/08/27	3.7	29.87	3	29.73	29.20	0.7	5,910	0.01%
2021/08/24	1	28.50	0	0.00	28.35	1	5,933	0.02%
2021/08/18	0	0.00	1	27.50	28.60	-1	5,976	-0.02%
2021/08/17	3	28.37	1	28.80	27.80	2	6,028	0.03%
2021/08/16	1	28.35	0	0.00	28.25	1	6,066	0.02%
2021/08/13	1	29.70	2	30.20	29.40	-1	6,074	-0.02%
2021/08/11	3	30.52	0	0.00	30.10	3	6,278	0.05%
2021/08/10	2	30.90	0	0.00	31.05	2	6,316	0.03%
2021/08/06	2	32.98	0	0.00	32.85	2	6,457	0.03%
2021/08/05	1	33.80	1	33.65	33.60	0	6,500	0.00%
2021/08/04	0	0.00	3	33.40	33.90	-3	6,624	-0.05%
2021/08/02	1	32.85	0	0.00	33.10	1	6,638	0.02%
2021/07/30	6	32.56	10	32.13	32.15	-4	6,680	-0.06%
2021/07/28	4	32.20	0	0.00	32.20	4	6,828	0.06%
2021/07/26	5	34.05	0	0.00	34.20	5	6,964	0.07%
2021/07/23	1	33.80	6	33.38	33.30	-5	6,903	-0.07%
2021/07/22	1	33.60	0	0.00	33.55	1	6,941	0.01%
2021/07/21	1	34.00	0	0.00	33.60	1	6,958	0.01%
2021/07/19	2	35.35	8	35.48	35.05	-6	6,827	-0.09%
2021/07/16	10.3	34.29	1	33.75	33.35	9.3	6,559	0.14%
2021/07/15	0	0.00	3	33.73	33.80	-3	6,535	-0.05%
2021/07/14	4	33.50	11	33.19	33.00	-7	6,597	-0.11%
2021/07/12	1	34.65	5	34.41	34.65	-4	6,725	-0.06%
2021/07/08	11	32.65	0	0.00	32.40	11	6,993	0.16%
2021/07/07	1	33.15	0	0.00	32.35	1	7,914	0.01%
2021/07/05	0	0.00	3	32.70	33.40	-3	8,107	-0.04%
2021/07/01	1	33.60	0	0.00	33.40	1	8,362	0.01%
2021/06/30	9	35.19	7	35.34	34.85	2	8,285	0.02%
2021/06/29	0	0.00	1	32.00	32.20	-1	7,741	-0.01%
2021/06/28	0	0.00	9	31.55	31.60	-9	7,777	-0.12%
2021/06/22	1	30.60	0	0.00	30.60	1	8,677	0.01%
2021/06/21	1	31.55	0	0.00	31.20	1	8,827	0.01%
2021/06/16	16	33.37	18	33.26	32.60	-2	10,226	-0.02%
2021/06/15	2	32.20	0	0.00	31.55	2	10,086	0.02%
2021/06/11	0	0.00	1	31.55	31.05	-1	10,134	-0.01%
2021/06/10	16	31.57	15	32.23	32.05	1	10,378	0.01%
2021/06/09	3	30.50	3	30.95	30.30	0	10,742	0.00%
2021/06/08	3	30.30	0	0.00	30.10	3	11,384	0.03%
2021/06/03	0	0.00	10	31.15	31.15	-10	12,504	-0.08%
2021/06/01	0	0.00	1	32.20	32.15	-1	12,512	-0.01%
2021/05/28	3	31.13	3	31.25	31.05	0	12,523	0.00%
2021/05/26	0	0.00	11	30.70	30.55	-11	12,544	-0.09%
2021/05/25	1	31.20	0	0.00	30.50	1	12,578	0.01%
2021/05/24	1	30.30	0	0.00	30.15	1	12,699	0.01%
2021/05/21	0	0.00	2	29.60	29.60	-2	12,697	-0.02%
2021/05/20	14	31.01	0	0.00	29.40	14	12,735	0.11%
2021/05/19	2.7	30.46	0	0.00	31.20	2.7	12,724	0.02%
2021/05/18	0	0.00	2	29.58	29.60	-2	12,658	-0.02%
2021/05/17	4	27.45	5	27.00	26.95	-1	12,628	-0.01%
2021/05/14	0	0.00	4	30.99	29.90	-4	12,570	-0.03%
2021/05/13	2	29.30	0	0.00	28.65	2	12,473	0.02%
2021/05/12	3	29.52	1	28.80	28.80	2	12,536	0.02%
2021/05/11	3	33.57	10	33.65	31.85	-7	12,411	-0.06%
2021/05/10	3	35.12	1	35.25	35.30	2	12,408	0.02%
2021/05/06	0	0.00	1	35.30	35.00	-1	12,431	-0.01%
2021/05/05	1	33.15	4	33.60	32.75	-3	12,310	-0.02%
2021/05/04	5	34.30	16	32.28	33.05	-11	12,308	-0.09%
2021/05/03	2	36.03	12	37.75	35.80	-10	12,219	-0.08%
2021/04/29	0	0.00	4	37.20	36.65	-4	12,256	-0.03%
2021/04/27	2	38.23	2	38.30	38.20	0	12,318	0.00%
2021/04/26	0	0.00	7	38.06	38.25	-7	12,418	-0.06%
2021/04/23	0	0.00	10	37.98	37.90	-10	12,435	-0.08%
2021/04/22	7	38.49	6	38.63	37.20	1	12,431	0.01%
2021/04/21	7	38.88	15	38.98	38.85	-8	12,342	-0.06%
2021/04/20	1	38.35	12	38.58	38.05	-11	12,238	-0.09%
2021/04/19	2.1	37.99	6	38.17	37.90	-3.9	12,197	-0.03%
2021/04/16	4.1	38.62	0	0.00	38.40	4.1	12,152	0.03%
2021/04/15	3	38.28	1	38.10	38.10	2	12,144	0.02%
2021/04/14	13	37.99	4	38.65	37.55	9	12,439	0.07%
2021/04/13	17	40.26	17	42.81	39.30	0	12,106	0.00%
2021/04/12	12	39.58	6.7	39.46	39.35	5.3	11,238	0.05%
2021/04/09	6	40.12	5	39.74	39.30	1	11,208	0.01%
2021/04/08	17	39.98	8.3	39.48	39.35	8.7	11,119	0.08%
2021/04/07	3	38.40	2	39.13	39.50	1	11,097	0.01%
2021/04/06	0	0.00	1	38.60	38.30	-1	11,063	-0.01%
2021/03/31	15	38.98	1	39.40	38.90	14	11,139	0.13%
2021/03/30	2	39.73	1	39.85	39.30	1	11,680	0.01%
2021/03/29	9	39.36	8	39.75	39.85	1	11,839	0.01%
2021/03/26	18	37.91	1	37.85	38.20	17	11,521	0.15%
2021/03/25	1	40.20	18	40.14	38.85	-17	11,271	-0.15%
2021/03/24	0	0.00	1	39.55	39.30	-1	11,053	-0.01%
2021/03/23	8	39.78	3	40.50	39.30	5	10,912	0.05%
2021/03/22	5	42.00	12	41.80	41.00	-7	10,611	-0.07%
2021/03/19	2	36.30	1.7	39.69	39.75	0.3	9,932	0.00%
2021/03/18	10	37.45	10	36.70	36.15	0	9,580	0.00%
2021/03/17	4	37.15	1	36.70	36.75	3	9,302	0.03%
2021/03/16	9	36.76	5	36.80	36.60	4	9,178	0.04%
2021/03/15	21	38.09	16	37.64	37.60	5	8,893	0.06%
2021/03/12	23	36.21	30	36.72	37.00	-7	8,420	-0.08%
2021/03/11	18	35.96	20.7	35.68	35.10	-2.7	7,820	-0.03%
2021/03/10	0	0.00	9	34.29	34.95	-9	7,032	-0.13%
2021/03/08	0	0.00	2	31.15	30.90	-2	6,786	-0.03%
2021/03/02	0	0.00	10	32.20	31.45	-10	7,646	-0.13%
2021/02/25	2	32.20	1	31.75	31.60	1	8,510	0.01%
2021/02/24	10	32.34	3	31.95	31.85	7	8,705	0.08%
2021/02/23	9	31.17	20	31.10	31.10	-11	9,095	-0.12%
2021/02/22	1	31.00	1	31.05	31.30	0	9,636	0.00%
2021/02/18	10	28.95	5	29.50	29.75	5	10,171	0.05%
2021/02/17	0	0.00	4.3	28.83	29.15	-4.3	10,330	-0.04%
2021/02/04	3	28.90	0	0.00	28.25	3	11,157	0.03%
2021/02/03	6	29.08	2	29.23	28.70	4	11,424	0.04%
2021/02/01	1	26.70	0	0.00	27.55	1	11,797	0.01%
2021/01/29	1	28.20	1	29.00	27.45	0	12,180	0.00%
2021/01/28	4	29.08	0	0.00	29.00	4	12,994	0.03%
2021/01/26	2	30.23	0	0.00	30.60	2	13,612	0.01%
2021/01/22	1	31.80	0	0.00	31.10	1	14,268	0.01%
2021/01/21	0	0.00	1	30.30	30.05	-1	14,716	-0.01%
2021/01/20	3	30.23	21	30.52	30.80	-18	15,790	-0.11%
2021/01/19	6	32.39	0	0.00	32.05	6	16,551	0.04%
2021/01/18	3	31.33	0	0.00	30.80	3	16,693	0.02%
2021/01/15	6	31.91	0	0.00	32.00	6	16,881	0.04%
2021/01/14	1	32.10	2	32.20	32.60	-1	17,062	-0.01%
2021/01/12	25	33.12	1	33.20	33.05	24	17,699	0.14%
2021/01/08	1	34.15	6	33.97	34.15	-5	19,115	-0.03%
2021/01/07	12	35.34	27	35.44	34.35	-15	20,158	-0.07%
2021/01/06	31	32.85	0	0.00	33.20	31	20,909	0.15%
2021/01/04	0	0.00	2	34.60	34.55	-2	22,512	-0.01%
2020/12/30	1	35.60	12.3	35.36	35.55	-11.3	24,449	-0.05%
2020/12/29	10	34.38	9	34.52	34.45	1	25,099	0.00%
2020/12/28	5	33.85	1	33.85	33.55	4	25,247	0.02%
2020/12/25	16	33.94	2	34.00	34.05	14	25,367	0.06%
2020/12/24	21	35.18	8	35.87	34.30	13	25,417	0.05%
2020/12/23	1	31.60	8	34.34	34.75	-7	25,128	-0.03%
2020/12/22	2	32.60	0	0.00	31.60	2	25,229	0.01%
2020/12/21	3	33.05	4	33.08	32.85	-1	25,615	0.00%
2020/12/18	2	33.10	1	33.30	33.00	1	26,041	0.00%
2020/12/17	3	32.90	0	0.00	32.95	3	26,688	0.01%
2020/12/16	10	33.66	0	0.00	33.50	10	27,316	0.04%
2020/12/15	0	0.00	1	33.58	33.00	-1	28,221	0.00%
2020/12/14	1	33.10	0	0.00	34.00	1	28,548	0.00%
2020/12/11	1	33.00	0	0.00	32.65	1	29,519	0.00%
2020/12/10	0.1	33.35	0.7	33.35	33.35	-0.6	30,864	0.00%
2020/12/09	0	0.00	10	34.75	34.60	-10	31,102	-0.03%
2020/12/07	0	0.00	0	34.00	35.15	0	31,864	0.00%
2020/12/04	1	34.75	0	0.00	34.50	1	32,016	0.00%
2020/12/03	1.1	35.09	18	35.00	35.10	-16.9	32,139	-0.05%
2020/12/02	2	35.35	2	35.35	35.35	0	32,229	0.00%
2020/12/01	2.1	37.06	2	36.65	37.00	0.1	32,388	0.00%
2020/11/30	4	37.61	1	37.79	38.10	3	32,581	0.01%
2020/11/27	22	36.01	11	36.25	36.00	11	32,210	0.03%
2020/11/26	2	36.53	38	36.23	35.90	-36	32,229	-0.11%
2020/11/25	22.1	36.05	8	36.68	36.40	14.1	32,332	0.04%
2020/11/24	2	35.58	10	35.96	35.50	-8	31,994	-0.03%
2020/11/23	0.1	34.60	8	34.76	34.50	-7.9	32,096	-0.02%
2020/11/20	17	35.19	9	34.88	34.80	8	32,402	0.02%
2020/11/19	16	34.28	17	34.07	34.00	-1	32,534	0.00%
2020/11/17	9.1	33.13	6	32.05	33.00	3.1	33,304	0.01%
2020/11/16	9	31.98	3.6	31.86	31.70	5.4	32,892	0.02%
2020/11/13	11	32.00	21	32.48	32.65	-10	32,813	-0.03%
2020/11/12	22	32.13	4.6	32.61	32.50	17.4	33,003	0.05%
2020/11/11	7	34.59	0.7	34.10	34.10	6.3	32,508	0.02%
2020/11/10	2	35.55	2	36.15	35.35	0	32,348	0.00%
2020/11/09	2	35.95	9	36.61	36.00	-7	32,317	-0.02%
2020/11/06	6	36.03	6	36.34	35.40	0	32,034	0.00%
2020/11/05	14	36.02	25	36.73	36.10	-11	31,611	-0.03%
2020/11/04	17	35.22	2	34.35	34.30	15	30,894	0.05%
2020/11/03	8	35.49	5	35.60	35.40	3	30,472	0.01%
2020/11/02	11	36.05	3	35.78	35.35	8	30,323	0.03%
2020/10/30	22	37.72	4	37.95	37.40	18	30,027	0.06%
2020/10/29	18	38.69	14	38.79	38.10	4	29,711	0.01%
2020/10/28	31	40.01	54.5	40.20	39.00	-23.5	29,146	-0.08%
2020/10/27	22.3	39.20	18.7	39.67	39.35	3.7	28,072	0.01%
2020/10/26	9	37.53	9.4	37.95	37.80	-0.4	27,342	0.00%
2020/10/23	12.2	37.06	1	37.55	37.25	11.2	27,095	0.04%
2020/10/22	10	37.62	7	37.30	37.00	3	26,977	0.01%
2020/10/21	1.1	38.00	1	38.30	37.90	0.1	26,859	0.00%
2020/10/20	1	38.25	0	0.00	38.25	1	26,828	0.00%
2020/10/19	10	38.09	15	38.20	38.10	-5	26,504	-0.02%
2020/10/16	18	38.25	1	37.80	37.80	17	25,895	0.07%
2020/10/15	25	40.74	21	41.14	40.35	4	25,497	0.02%
2020/10/14	13.3	42.78	22	42.64	41.60	-8.7	24,606	-0.04%
2020/10/13	11	41.44	15.7	41.67	41.25	-4.7	23,730	-0.02%
2020/10/12	27	42.26	24	42.63	41.95	3	23,050	0.01%
2020/10/08	40	41.78	32.3	42.34	41.50	7.7	22,120	0.03%
2020/10/07	21	42.30	21	43.03	42.00	0	21,241	0.00%
2020/10/06	9	41.78	12	40.40	41.45	-3	20,191	-0.01%
2020/10/05	11	38.88	3.1	39.09	38.85	7.9	19,439	0.04%
2020/09/30	2	37.25	29.9	38.55	38.55	-27.9	19,120	-0.15%
2020/09/29	2	37.37	15.3	35.37	35.05	-13.3	18,942	-0.07%
2020/09/28	9.4	38.26	0	0.00	37.30	9.4	18,747	0.05%
2020/09/16	7	23.82	13	23.98	24.50	-6	18,396	-0.03%
2020/09/15	18	24.42	13	24.39	24.30	5	18,015	0.03%
2020/09/14	15	23.01	12	23.31	23.05	3	17,732	0.02%
2020/09/11	11.2	24.20	3	24.45	24.20	8.2	17,271	0.05%
2020/09/10	13	26.22	6	26.10	25.90	7	16,583	0.04%
2020/09/09	24	25.98	12	26.13	26.65	12	15,913	0.08%
2020/09/08	7	25.61	7	26.86	25.20	0	14,950	0.00%
2020/09/07	24	28.23	24	28.05	27.95	0	14,524	0.00%
2020/09/04	34	27.43	34	27.14	27.90	0	13,557	0.00%
2020/09/03	0	0.00	1	25.40	25.40	-1	12,205	-0.01%
2020/09/02	23	22.60	4	23.10	23.10	19	11,941	0.16%
2020/09/01	0	0.00	1	21.65	21.00	-1	11,347	-0.01%
2020/08/28	0	0.00	3	19.70	20.50	-3	11,026	-0.03%
2020/08/27	0	0.00	1	20.10	19.40	-1	11,029	-0.01%
2020/08/26	0	0.00	1	19.70	19.85	-1	10,968	-0.01%
2020/08/25	1	18.35	0	0.00	19.45	1	10,742	0.01%
2020/08/24	0	0.00	2	17.00	17.70	-2	10,470	-0.02%
2020/08/21	0	0.00	6	17.40	17.40	-6	10,357	-0.06%
2020/08/20	1	15.35	44	15.86	17.40	-43	10,198	-0.42%
2020/08/19	0	0.00	12	17.26	16.50	-12	9,809	-0.12%
2020/08/18	9	18.20	33	18.54	18.30	-24	9,618	-0.25%
2020/08/17	22	17.61	18	17.56	18.30	4	9,145	0.04%
2020/08/14	30	15.34	3	16.00	16.80	27	8,644	0.31%
2020/08/13	0	0.00	12	15.30	15.30	-12	7,957	-0.15%
2020/08/12	14	13.38	66	12.75	13.95	-52	7,562	-0.69%
2020/08/11	0	0.00	100	12.70	12.70	-100	6,481	-1.54%
2020/08/10	0	0.00	79	11.55	11.55	-79	6,482	-1.22%
2020/08/07	0	0.00	12	10.27	10.50	-12	6,628	-0.18%
2020/08/04	3	9.62	5	9.57	9.61	-2	6,243	-0.03%
2020/07/31	1	8.91	0	0.00	9.05	1	6,076	0.02%
2020/07/30	20	9.19	23	9.21	9.08	-3	6,013	-0.05%
2020/07/28	1	7.90	0	0.00	7.97	1	5,765	0.02%
2020/07/27	24	8.25	0	0.00	8.22	24	5,711	0.42%
2020/07/24	0	0.00	40	8.71	8.51	-40	5,646	-0.71%
2020/07/22	0	0.00	1	9.15	8.94	-1	5,502	-0.02%
2020/07/17	0	0.00	10	9.24	9.15	-10	5,197	-0.19%
2020/07/16	1	9.76	30.1	9.88	9.70	-29.1	5,053	-0.58%
2020/07/15	20	9.91	0	0.00	9.60	20	4,921	0.41%
2020/07/14	12	9.47	8.1	9.39	9.50	3.9	4,719	0.08%
2020/07/13	0	0.00	3	9.17	9.01	-3	4,537	-0.07%
2020/07/10	21	9.29	58	9.28	9.42	-37	4,430	-0.84%
2020/07/09	17	9.03	0	0.00	9.27	17	4,009	0.42%
2020/07/08	8	8.37	5	8.43	8.43	3	3,713	0.08%
2020/07/07	1	7.59	0	0.00	7.71	1	3,394	0.03%
2020/07/06	10	7.85	0	0.00	7.79	10	3,285	0.30%
2020/07/03	2	7.79	0	0.00	7.80	2	3,260	0.06%
2020/07/02	0	0.00	3	7.77	7.97	-3	3,210	-0.09%
2020/07/01	0	0.00	0.2	7.60	7.65	-0.2	3,115	-0.01%
2020/06/22	0	0.00	2	7.40	7.26	-2	3,082	-0.06%
2020/06/19	0	0.00	3	7.80	7.57	-3	3,043	-0.10%
2020/06/10	5	7.44	0	0.00	7.48	5	3,018	0.17%
2020/06/08	0	0.00	6	7.71	7.64	-6	3,083	-0.19%
2020/06/03	3	7.86	0	0.00	7.77	3	3,015	0.10%
2020/06/02	0	0.00	2	7.05	7.61	-2	2,847	-0.07%
2020/06/01	2	6.95	2	6.89	6.92	0	2,769	0.00%
2020/05/29	2	6.92	0	0.00	6.86	2	2,758	0.07%
2020/05/26	0	0.00	10	6.99	7.01	-10	2,748	-0.36%
2020/05/25	10	6.95	0	0.00	6.92	10	2,724	0.37%
2020/05/22	1	7.05	0	0.00	7.01	1	2,700	0.04%
2020/05/21	3	7.35	4	7.33	7.24	-1	2,690	-0.04%
2020/05/20	4	6.86	0	0.00	6.95	4	2,638	0.15%
2020/05/15	2	7.85	0	0.00	7.30	2	2,525	0.08%
2020/05/14	0	0.00	2	7.27	7.60	-2	2,456	-0.08%
2020/05/13	2	6.77	3	7.34	7.34	-1	2,183	-0.05%
2020/05/11	1	6.90	0	0.00	6.77	1	2,032	0.05%
2020/04/27	0	0.00	3	5.30	5.34	-3	1,931	-0.16%
2020/04/22	0	0.00	4	5.27	5.28	-4	1,945	-0.21%
2020/04/16	0	0.00	2	5.37	5.50	-2	1,982	-0.10%
2020/04/15	4	5.32	0	0.00	5.45	4	1,981	0.20%
2020/04/14	1	5.22	0	0.00	5.23	1	1,969	0.05%
2020/03/27	0	0.00	1	5.01	5.01	-1	2,013	-0.05%
2020/03/16	0	0.00	100	5.15	4.90	-100	1,748	-5.72%
2020/03/13	1	5.11	0	0.00	5.19	1	1,722	0.06%
2020/03/09	1	6.60	0	0.00	6.45	1	1,648	0.06%
2020/03/02	0.1	6.86	0	0.00	6.78	0.1	1,677	0.01%
2020/02/27	0.2	7.01	0	0.00	6.96	0.2	1,663	0.01%
2020/02/21	2	7.45	0	0.00	7.46	2	1,639	0.12%
2020/02/20	18	7.58	0	0.00	7.53	18	1,631	1.10%
2020/02/18	2	7.60	5	7.52	7.51	-3	1,628	-0.18%
2020/02/06	6	7.19	0	0.00	7.15	6	1,585	0.38%
2020/02/05	1.3	7.12	0	0.00	7.09	1.3	1,578	0.08%
2020/01/30	3	7.39	0	0.00	7.39	3	1,574	0.19%
2020/01/16	1	8.23	0	0.00	8.23	1	1,525	0.07%
2020/01/03	2	8.13	0	0.00	8.10	2	1,586	0.13%
2019/12/30	76	8.49	0	0.00	8.22	76	1,556	4.88%
2019/12/09	1	8.01	10	8.03	8.04	-9	1,636	-0.55%
2019/12/04	0	0.00	0	8.30	8.33	0	1,716	0.00%
2019/11/29	2	8.60	0	0.00	8.42	2	1,762	0.11%
2019/11/18	0	0.00	8	8.92	8.92	-8	2,103	-0.38%
2019/11/07	0	0.00	100	9.15	9.05	-100	3,043	-3.29%
2019/11/05	2	9.27	0	0.00	9.24	2	3,213	0.06%
2019/10/30	0	0.00	5	9.37	9.38	-5	3,981	-0.13%
2019/10/29	0	0.00	3	9.31	9.31	-3	4,240	-0.07%
2019/10/28	0	0.00	13	9.32	9.31	-13	4,795	-0.27%
2019/10/25	0	0.00	1	9.33	9.32	-1	4,973	-0.02%
2019/10/23	15	9.43	0	0.00	9.36	15	5,014	0.30%
2019/10/22	8	9.52	0	0.00	9.55	8	5,003	0.16%
2019/10/18	4	9.56	0	0.00	9.44	4	4,995	0.08%
2019/10/17	6	9.50	0	0.00	9.44	6	5,029	0.12%
2019/10/16	0	0.00	37	9.65	9.70	-37	5,020	-0.74%
2019/10/14	0	0.00	10	9.09	9.05	-10	4,936	-0.20%
2019/10/04	0	0.00	1	9.27	9.26	-1	4,981	-0.02%
2019/10/03	3	9.35	0	0.00	9.36	3	4,977	0.06%
2019/10/01	2	9.30	0	0.00	9.54	2	5,022	0.04%
2019/09/27	0	0.00	8.7	9.39	9.38	-8.7	5,087	-0.17%
2019/09/26	0	0.00	10	9.73	9.63	-10	5,099	-0.20%
2019/09/25	3	9.66	0	0.00	9.65	3	5,100	0.06%
2019/09/24	0	0.00	4	9.90	9.78	-4	5,101	-0.08%
2019/09/23	10	9.95	0	0.00	9.98	10	5,073	0.20%
2019/09/18	2	9.31	0	0.00	9.31	2	4,969	0.04%
2019/09/17	2	9.50	0	0.00	9.47	2	4,952	0.04%
2019/09/16	29	9.65	0.1	9.50	9.54	28.9	4,975	0.58%
2019/09/11	0	0.00	2	9.42	9.52	-2	4,992	-0.04%
2019/09/10	4	9.45	20	9.46	9.30	-16	4,978	-0.32%
2019/09/09	1	9.74	0	0.00	9.72	1	4,889	0.02%
2019/09/05	0	0.00	2	9.95	9.89	-2	4,910	-0.04%
2019/09/04	2	9.89	1	10.00	9.91	1	4,904	0.02%
2019/09/02	0	0.00	2	10.03	10.15	-2	4,865	-0.04%
2019/08/30	1	9.60	0	0.00	9.72	1	4,839	0.02%
2019/08/29	5	10.00	0	0.00	9.88	5	4,791	0.10%
2019/08/28	2	9.75	2	9.91	9.92	0	4,763	0.00%
2019/08/27	52	9.97	2	10.05	9.71	50	4,737	1.06%
2019/08/26	6	10.08	0	0.00	10.00	6	4,682	0.13%
2019/08/23	2	10.43	0	0.00	10.40	2	4,650	0.04%
2019/08/22	3	10.50	3	10.95	10.50	0	4,609	0.00%
2019/08/21	4	10.95	4	10.83	10.85	0	4,549	0.00%
2019/08/20	6	10.90	0	0.00	10.80	6	4,522	0.13%
2019/08/19	53	10.75	0	0.00	10.70	53	4,486	1.18%
2019/08/16	6	10.72	0	0.00	10.70	6	4,450	0.13%
2019/08/14	18	11.06	0	0.00	10.85	18	4,315	0.42%
2019/08/13	5	11.85	1	11.95	11.95	4	4,044	0.10%
2019/08/12	10	12.15	51	11.36	12.15	-41	3,899	-1.05%
2019/08/08	1	11.05	0	0.00	11.05	1	3,598	0.03%
2019/08/06	5	11.10	6	11.05	11.10	-1	3,439	-0.03%
2019/08/05	10	10.90	1	10.70	10.70	9	3,307	0.27%
2019/08/02	0	0.00	14	11.46	11.30	-14	3,176	-0.44%
2019/08/01	50	11.36	22	11.40	11.60	28	3,000	0.93%
2019/07/31	30	10.85	3	10.87	10.95	27	2,708	1.00%
2019/07/30	105	10.93	121	10.65	11.05	-16	2,479	-0.65%	大買/大賣/
2019/07/29	7	9.97	0	0.00	10.05	7	1,934	0.36%
2019/07/23	0	0.00	1	8.77	8.79	-1	1,779	-0.06%
2019/07/22	1	8.69	0	0.00	8.72	1	1,793	0.06%
2019/07/19	0	0.00	5	8.91	8.69	-5	1,805	-0.28%
2019/07/18	0	0.00	8	8.93	8.80	-8	1,780	-0.45%
2019/07/15	6	8.90	0	0.00	8.97	6	1,850	0.32%
2019/07/11	1	9.10	0	0.00	9.06	1	1,888	0.05%
2019/07/08	2	8.95	1	9.05	8.87	1	1,929	0.05%
2019/07/04	1	9.20	0	0.00	9.18	1	2,060	0.05%
2019/06/18	2	8.40	0	0.00	8.45	2	2,644	0.08%
2019/06/10	3	8.07	0	0.00	8.09	3	3,061	0.10%
2019/06/06	4	8.11	0	0.00	8.08	4	3,187	0.13%
2019/06/05	1	8.15	0	0.00	8.10	1	3,253	0.03%
2019/06/04	2	8.09	5	8.07	8.07	-3	3,329	-0.09%
2019/06/03	0	0.00	5	8.09	8.09	-5	3,463	-0.14%
2019/05/31	4	8.18	0	0.00	8.14	4	3,520	0.11%
2019/05/30	2	8.18	3	8.19	8.19	-1	3,604	-0.03%
2019/05/29	2	8.11	73	8.07	8.09	-71	3,618	-1.96%
2019/05/28	0	0.00	3	8.06	8.06	-3	3,656	-0.08%
2019/05/27	0	0.00	1	8.00	8.00	-1	3,753	-0.03%
2019/05/23	0	0.00	4	8.04	8.02	-4	3,926	-0.10%
2019/05/21	0	0.00	2	8.05	8.05	-2	4,119	-0.05%
2019/05/14	71	7.97	0	0.00	8.10	71	5,008	1.42%
2019/05/08	0	0.00	4	8.67	8.70	-4	5,171	-0.08%
2019/05/06	4	8.43	0	0.00	8.41	4	5,312	0.08%
2019/04/29	4	8.71	0	0.00	8.55	4	5,709	0.07%
2019/04/23	4	8.97	0	0.00	8.99	4	6,622	0.06%
2019/04/15	0	0.00	1	9.04	9.01	-1	6,733	-0.01%
2019/04/09	2	8.77	0	0.00	8.90	2	7,020	0.03%
2019/04/08	0	0.00	2	8.70	8.71	-2	6,930	-0.03%
2019/04/01	12	8.35	12	8.48	8.51	0	6,841	0.00%
2019/03/29	10	8.35	12.5	8.31	8.30	-2.5	6,790	-0.04%
2019/03/28	19	8.40	18	8.37	8.40	1	6,810	0.01%
2019/03/27	9	8.49	6	8.42	8.46	3	6,919	0.04%
2019/03/26	4	8.53	6	8.54	8.57	-2	6,927	-0.03%
2019/03/25	8	8.46	8	8.38	8.47	0	6,976	0.00%
2019/03/22	32	8.77	17	8.76	8.72	15	6,928	0.22%
2019/03/21	20	8.95	21	8.84	8.84	-1	6,949	-0.01%
2019/03/20	15	9.03	14	9.06	9.03	1	6,911	0.01%
2019/03/19	11	8.84	11	8.94	9.05	0	6,907	0.00%
2019/03/18	8	8.91	8	8.79	8.84	0	6,854	0.00%
2019/03/15	0	0.00	23	9.16	9.00	-23	6,845	-0.34%
2019/03/13	3	9.10	3	9.03	9.04	0	6,900	0.00%
2019/03/12	3	9.09	3	9.14	9.09	0	6,939	0.00%
2019/03/08	2	8.99	0	0.00	9.00	2	7,016	0.03%
2019/03/07	162	9.44	162	9.22	9.20	0	7,230	0.00%	大買/大賣/
2019/03/06	0	0.00	2	9.23	9.22	-2	7,342	-0.03%
2019/03/05	14	9.17	12	9.17	9.18	2	7,748	0.03%
2019/02/27	12	9.10	8	9.19	9.09	4	8,124	0.05%
2019/02/26	11	9.11	12	9.14	9.09	-1	8,416	-0.01%
2019/02/22	11	9.06	8	9.24	9.04	3	8,446	0.04%
2019/02/21	14	9.19	14	9.22	9.15	0	8,508	0.00%
2019/02/20	13	9.35	12	9.25	9.27	1	8,490	0.01%
2019/02/19	18	9.37	19	9.33	9.26	-1	8,531	-0.01%
2019/02/18	6	9.15	5	9.06	9.13	1	8,460	0.01%
2019/02/15	13	9.32	7	9.24	9.03	6	8,634	0.07%
2019/02/14	106	9.38	10	9.53	9.71	96	8,469	1.13%	大買/
2019/02/13	5	9.00	2	9.01	8.83	3	8,226	0.04%
2019/02/12	2	8.77	0	0.00	8.99	2	8,273	0.02%
2019/01/30	1	9.02	0	0.00	8.93	1	8,456	0.01%
2019/01/29	3	9.11	0	0.00	9.08	3	8,738	0.03%
2019/01/28	14	9.15	3	9.14	9.18	11	8,877	0.12%
2019/01/25	2	9.06	27	9.00	9.06	-25	8,926	-0.28%
2019/01/24	0	0.00	15	9.15	9.00	-15	8,916	-0.17%
2019/01/23	46	8.98	4	8.96	8.91	42	8,901	0.47%
2019/01/17	29	9.31	2	9.31	9.28	27	8,843	0.31%
2019/01/16	0	0.00	1	9.18	9.18	-1	8,358	-0.01%
2019/01/09	0	0.00	1	8.27	8.35	-1	8,522	-0.01%
2019/01/02	0	0.00	1	8.44	8.31	-1	8,970	-0.01%
2018/12/28	3	7.98	1	8.08	8.50	2	8,936	0.02%
2018/12/27	0	0.00	7	7.94	7.94	-7	8,897	-0.08%
2018/12/26	3	7.30	0	0.00	7.22	3	8,929	0.03%
2018/12/25	1	7.20	0.5	7.23	7.24	0.5	9,020	0.01%
2018/12/20	1	7.34	12	6.99	6.99	-11	9,214	-0.12%
2018/12/18	8	7.69	0	0.00	7.61	8	9,251	0.09%
2018/12/17	5	8.05	0	0.00	8.04	5	9,248	0.05%
2018/12/14	6	8.19	3	8.23	8.11	3	9,651	0.03%
2018/12/13	0	0.00	1	8.64	8.54	-1	9,747	-0.01%
2018/12/11	1	8.44	0	0.00	8.45	1	9,821	0.01%
2018/12/10	20	8.57	0	0.00	8.48	20	9,831	0.20%
2018/12/07	5	8.38	5	8.40	8.40	0	9,771	0.00%
2018/12/06	10	8.38	3	8.21	8.21	7	9,780	0.07%
2018/12/05	11	8.84	2	8.79	8.81	9	9,711	0.09%
2018/12/04	5	9.10	0	0.00	9.02	5	9,728	0.05%
2018/11/30	0	0.00	1	9.15	8.71	-1	9,629	-0.01%
2018/11/29	21	9.25	13	9.15	9.18	8	9,398	0.09%
2018/11/28	15	9.27	8	9.30	9.19	7	9,225	0.08%
2018/11/26	5	8.17	9	8.33	8.40	-4	9,102	-0.04%
2018/11/23	5	8.20	32	8.23	8.23	-27	8,841	-0.31%
2018/11/21	75	7.61	0	0.00	7.59	75	8,496	0.88%
2018/11/20	0	0.00	75	7.47	7.44	-75	8,446	-0.89%
2018/11/16	5	7.70	5	7.72	7.70	0	8,461	0.00%
2018/11/15	16	8.10	0	0.00	8.00	16	8,483	0.19%
2018/11/14	5	8.13	3	8.41	8.33	2	8,627	0.02%
2018/11/13	9	7.70	0	0.00	7.85	9	8,483	0.11%
2018/11/09	2	7.73	2	7.79	7.71	0	8,394	0.00%
2018/11/08	0	0.00	3	7.87	7.80	-3	8,380	-0.04%
2018/11/07	2	7.71	0	0.00	7.97	2	8,335	0.02%
2018/11/01	0	0.00	4	6.75	6.73	-4	8,154	-0.05%
2018/10/30	0	0.00	4	6.16	6.15	-4	8,191	-0.05%
2018/10/29	0	0.00	4	6.10	6.05	-4	8,202	-0.05%
2018/10/26	3	6.06	0	0.00	6.01	3	8,168	0.04%
2018/10/25	4	6.54	0	0.00	6.32	4	8,033	0.05%
2018/10/24	1	7.09	0	0.00	7.00	1	7,992	0.01%
2018/10/23	6	7.18	4	7.34	7.08	2	7,964	0.03%
2018/10/19	8	6.97	0	0.00	6.98	8	8,130	0.10%
2018/10/18	6	7.13	0	0.00	7.13	6	8,096	0.07%
2018/10/17	0	0.00	0.5	7.37	7.37	-0.5	8,024	-0.01%
2018/10/15	1	7.49	2	7.55	7.59	-1	7,915	-0.01%
2018/10/11	2	7.34	5	7.39	7.34	-3	7,835	-0.04%
2018/10/09	4	8.28	4	8.21	8.15	0	7,728	0.00%
2018/10/05	6	8.84	73	8.91	8.96	-67	7,592	-0.88%
2018/10/04	81	9.46	10	9.45	9.42	71	7,428	0.96%
2018/10/03	4	9.42	4	9.61	9.42	0	7,678	0.00%
2018/10/02	20	9.68	14	9.74	9.63	6	7,668	0.08%
2018/10/01	1	10.00	6	10.00	9.98	-5	7,583	-0.07%
2018/09/27	1	10.25	5	10.35	10.10	-4	7,770	-0.05%
2018/09/26	5	10.30	5	10.45	10.30	0	7,780	0.00%
2018/09/25	10	10.61	5	10.78	10.25	5	7,810	0.06%
2018/09/21	3	10.42	0	0.00	10.55	3	7,786	0.04%
2018/09/20	43	10.64	16	10.28	10.45	27	7,915	0.34%
2018/09/19	20	10.06	0	0.00	10.45	20	7,750	0.26%
2018/09/18	0	0.00	4	9.59	9.52	-4	7,691	-0.05%
2018/09/17	1	9.49	0	0.00	9.45	1	7,786	0.01%
2018/09/14	3	9.63	3	9.67	9.63	0	7,797	0.00%
2018/09/13	2	9.57	0.5	9.47	9.47	1.5	7,789	0.02%
2018/09/12	3	9.47	0	0.00	9.41	3	7,750	0.04%
2018/09/11	6	9.66	8	9.67	9.69	-2	7,762	-0.03%
2018/09/10	4	9.79	5	9.59	9.50	-1	7,787	-0.01%
2018/09/07	8	10.40	5	10.75	10.15	3	7,768	0.04%
2018/09/06	0	0.00	3	10.80	10.60	-3	7,696	-0.04%
2018/09/05	1	10.85	0	0.00	10.75	1	7,678	0.01%
2018/09/03	1	11.30	0	0.00	10.80	1	7,632	0.01%
2018/08/31	15	11.16	55	10.97	11.15	-40	7,413	-0.54%
2018/08/30	50	10.74	2	10.90	10.75	48	7,270	0.66%
2018/08/29	3	10.50	4	10.55	10.50	-1	7,219	-0.01%
2018/08/28	3	10.55	3	10.75	10.40	0	7,280	0.00%
2018/08/27	0	0.00	1.5	10.52	10.60	-1.5	7,308	-0.02%
2018/08/24	7	10.49	4	10.75	10.35	3	7,297	0.04%
2018/08/23	30	10.47	33	10.64	10.65	-3	7,235	-0.04%
2018/08/22	8	10.43	10	10.47	10.35	-2	7,047	-0.03%
2018/08/21	22	9.92	5	9.43	9.98	17	6,876	0.25%
2018/08/20	2	10.15	12	10.38	10.00	-10	6,610	-0.15%
2018/08/17	2	10.55	2	10.60	10.50	0	6,500	0.00%
2018/08/15	0.2	10.50	0	0.00	10.50	0.2	6,452	0.00%
2018/08/13	13	10.70	0	0.00	10.55	13	6,290	0.21%
2018/08/10	0	0.00	1	11.45	11.40	-1	6,115	-0.02%
2018/08/09	1.2	11.43	0	0.00	11.30	1.2	5,947	0.02%
2018/08/08	2	12.20	27	11.90	11.90	-25	5,822	-0.43%
2018/08/07	7.1	12.20	1	12.30	12.45	6.1	5,670	0.11%
2018/08/06	2	13.05	2	13.05	13.00	0	5,516	0.00%
2018/08/03	3	13.00	6	13.08	12.95	-3	5,496	-0.05%
2018/08/02	2	13.10	2	13.35	13.00	0	5,434	0.00%
2018/08/01	4	13.30	4	13.38	13.30	0	5,399	0.00%
2018/07/31	22	13.45	24	13.58	13.30	-2	5,376	-0.04%
2018/07/30	1	13.45	2	13.55	13.20	-1	5,285	-0.02%
2018/07/27	10	13.48	15.5	13.58	13.45	-5.5	5,251	-0.10%
2018/07/26	47.5	13.63	12	13.62	13.85	35.5	5,208	0.68%
2018/07/25	5	13.16	5	13.26	13.05	0	4,968	0.00%
2018/07/20	0	0.00	2	12.90	12.95	-2	4,848	-0.04%
2018/07/19	4	13.15	0	0.00	13.10	4	4,777	0.08%
2018/07/18	3	13.52	3	13.80	13.50	0	4,764	0.00%
2018/07/13	1	13.95	0	0.00	13.90	1	4,811	0.02%
2018/07/12	3	14.05	3	14.10	13.75	0	4,794	0.00%
2018/07/11	5	14.03	3	14.25	13.90	2	4,791	0.04%
2018/07/10	2	13.95	0	0.00	13.75	2	4,540	0.04%
2018/07/09	122.1	13.65	120	13.55	13.75	2.1	4,513	0.05%	大買/大賣/
2018/07/06	0	0.00	1	14.10	14.10	-1	4,678	-0.02%
2018/07/05	1	14.55	0	0.00	13.85	1	4,638	0.02%
2018/07/04	2	13.55	2.7	13.90	13.60	-0.7	4,460	-0.01%
2018/07/03	3	13.95	1	13.45	13.65	2	4,388	0.05%
2018/07/02	0	0.00	27	15.04	14.35	-27	4,273	-0.63%
2018/06/29	28	15.68	0	0.00	15.40	28	4,184	0.67%
2018/06/28	6	14.97	7	14.73	15.70	-1	3,951	-0.03%
2018/06/27	1	14.30	2	14.80	14.30	-1	3,711	-0.03%
2018/06/26	1	15.00	7	15.71	15.05	-6	3,602	-0.17%
2018/06/22	0	0.00	1	16.55	16.55	-1	3,381	-0.03%
2018/06/20	1	17.10	1	17.40	17.50	0	3,392	0.00%
2018/06/19	1	17.05	6	17.04	17.00	-5	3,708	-0.13%
2018/06/14	1	18.70	0	0.00	18.50	1	3,572	0.03%
2018/06/06	1	19.15	0	0.00	19.10	1	3,513	0.03%
2018/06/04	1	19.65	0	0.00	19.65	1	3,409	0.03%
2018/06/01	2	20.15	0	0.00	20.10	2	3,355	0.06%
2018/05/31	2	19.75	5	19.85	19.80	-3	3,340	-0.09%
2018/05/28	1	20.15	1	19.85	19.85	0	3,398	0.00%
2018/05/16	0	0.00	1	19.40	19.40	-1	3,500	-0.03%
2018/05/14	0	0.00	8	20.23	20.20	-8	3,556	-0.22%
2018/05/11	1	20.10	10	20.10	20.05	-9	3,542	-0.25%
2018/05/10	0	0.00	1	20.10	19.95	-1	3,533	-0.03%
2018/05/09	1	19.80	1	19.85	19.85	0	3,515	0.00%
2018/04/30	0	0.00	5	20.40	20.70	-5	3,466	-0.14%
2018/04/27	5	19.75	2	19.75	19.75	3	3,463	0.09%
2018/04/24	3	20.20	0	0.00	20.30	3	3,482	0.09%
2018/04/23	13	21.80	20	22.20	21.20	-7	3,403	-0.21%
2018/04/20	1	22.90	6	23.03	23.15	-5	3,275	-0.15%
2018/04/19	2	23.60	33	23.77	23.25	-31	3,269	-0.95%
2018/04/17	2	22.90	0	0.00	22.85	2	3,197	0.06%
2018/04/16	2	24.55	0	0.00	23.65	2	3,136	0.06%
2018/04/13	2	23.90	1	24.00	23.60	1	3,074	0.03%
2018/04/12	3	24.15	2	24.30	24.10	1	3,074	0.03%
2018/04/11	1	23.30	1	23.20	23.30	0	2,884	0.00%
2018/04/09	1	22.40	0	0.00	22.45	1	2,882	0.03%
2018/04/02	0	0.00	4	22.75	22.70	-4	2,887	-0.14%
2018/03/27	2	22.60	0	0.00	22.30	2	2,871	0.07%
2018/03/26	0	0.00	2	23.10	22.65	-2	2,995	-0.07%
2018/03/23	1	22.75	1	23.00	23.05	0	2,971	0.00%
2018/03/22	4	24.19	3	24.72	23.60	1	2,905	0.03%
2018/03/21	10	23.15	0	0.00	23.05	10	2,518	0.40%
2018/03/20	5	22.85	0	0.00	23.00	5	2,491	0.20%
2018/03/19	10	23.10	0	0.00	23.20	10	2,474	0.40%
2018/03/16	16	22.94	0	0.00	22.70	16	2,424	0.66%
2018/03/13	0	0.00	2	23.13	23.15	-2	2,365	-0.08%
2018/02/27	0	0.00	6.7	21.70	21.80	-6.7	2,348	-0.28%
2018/02/22	1	21.20	0	0.00	21.50	1	2,379	0.04%
2018/02/21	0	0.00	1	20.75	21.05	-1	2,377	-0.04%
2018/02/09	6	19.70	0	0.00	20.10	6	2,376	0.25%
2018/02/06	0	0.00	1	20.15	20.00	-1	2,395	-0.04%
2018/01/31	1	22.60	1	22.65	22.65	0	2,479	0.00%
2018/01/23	7	23.19	0	0.00	23.00	7	2,726	0.26%
2018/01/22	0	0.00	2	23.40	23.35	-2	2,741	-0.07%
2018/01/12	1	23.00	0	0.00	22.95	1	3,176	0.03%
2018/01/03	2	22.60	3	22.55	22.45	-1	4,066	-0.02%