茂迪 (6244)-富邦-竹東券商分點個股進出

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
27.55
漲跌
▲0.05
漲幅
+0.18%
成交量
1,310張
產業
上櫃光電類股
602人加入追蹤

立即追蹤
本地時間:13:30

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

茂迪 (6244)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/06/14	3	27.75	0	0.00	27.55	3	4,135	0.07%
2024/06/07	6	28.62	14	28.61	28.65	-8	4,141	-0.19%
2024/06/06	28	28.58	21	28.33	28.10	7	4,139	0.17%
2024/06/05	5	29.00	1	29.05	29.00	4	4,099	0.10%
2024/06/04	1	28.40	1	27.95	27.95	0	4,050	0.00%
2024/05/27	1	27.65	3	27.45	27.75	-2	4,084	-0.05%
2024/05/22	3	28.40	2	28.75	28.40	1	4,006	0.02%
2024/05/21	2	28.10	0	0.00	28.00	2	3,918	0.05%
2024/05/20	1	28.70	3	28.72	28.15	-2	3,905	-0.05%
2024/05/17	9	28.86	12	28.87	28.70	-3	3,809	-0.08%
2024/05/09	1	26.00	0.1	26.15	25.95	0.9	3,295	0.03%
2024/05/08	0	0.00	1	26.15	26.30	-1	3,274	-0.03%
2024/05/03	1	26.50	0	0.00	26.35	1	3,234	0.03%
2024/05/02	0	0.00	31	26.27	26.25	-31	3,209	-0.97%
2024/04/25	0	0.00	0	27.50	26.75	0	3,162	0.00%
2024/04/24	1	27.75	2	27.50	27.35	-1	3,137	-0.03%
2024/04/23	1	26.70	0	0.00	26.90	1	3,087	0.03%
2024/04/22	1	27.30	0	0.00	27.00	1	3,057	0.03%
2024/04/19	8	28.56	5	27.86	27.60	3	3,058	0.10%
2024/04/18	0	0.00	2	28.80	28.55	-2	2,712	-0.07%
2024/04/15	0	28.15	0	0.00	27.90	0	2,549	0.00%
2024/04/11	0	28.00	1	27.70	27.55	-1	2,485	-0.04%
2024/04/10	0	0.00	6	28.40	28.15	-6	2,465	-0.24%
2024/04/08	0	0.00	2	27.50	27.80	-2	2,351	-0.09%
2024/04/03	0	0.00	5	27.15	27.15	-5	2,319	-0.22%
2024/03/28	8	28.32	0.7	28.25	28.25	7.3	2,231	0.33%
2024/03/26	0	0.00	5	28.00	27.50	-5	2,131	-0.23%
2024/03/21	27	27.91	22	27.78	27.90	5	2,120	0.24%
2024/03/20	0	0.00	0	26.25	25.95	0	1,951	0.00%
2024/03/19	0	0.00	3	26.30	26.00	-3	2,030	-0.15%
2024/03/08	1	25.85	1.1	25.90	25.85	-0.1	1,913	-0.01%
2024/03/07	2	27.10	0	0.00	26.65	2	1,901	0.11%
2024/03/01	0	0.00	1.7	27.38	27.35	-1.7	1,861	-0.09%
2024/02/29	0	0.00	2	27.20	27.65	-2	1,826	-0.11%
2024/02/26	0	0.00	0.1	26.00	26.40	-0.1	1,781	-0.01%
2024/02/23	0	0.00	0.3	26.15	25.95	-0.3	1,782	-0.02%
2024/02/21	0	0.00	6	26.40	26.50	-6	1,813	-0.33%
2024/02/19	0	0.00	1	26.35	26.35	-1	1,787	-0.06%
2024/02/05	1	25.45	0	0.00	25.40	1	1,772	0.06%
2024/02/01	0	0.00	8	26.20	26.15	-8	1,832	-0.44%
2024/01/29	1	26.15	1	26.30	26.20	0	1,920	0.00%
2024/01/25	0	0.00	1	26.35	26.25	-1	1,955	-0.05%
2024/01/24	3	26.55	0	0.00	26.60	3	1,974	0.15%
2024/01/17	1	26.55	0	0.00	26.00	1	2,196	0.05%
2024/01/16	8	26.75	2	26.95	26.70	6	2,269	0.26%
2024/01/15	2	27.75	1	27.80	27.60	1	2,351	0.04%
2024/01/10	1	26.70	0	0.00	26.55	1	2,733	0.04%
2024/01/09	1	27.30	0	0.00	26.90	1	2,789	0.04%
2023/12/29	0	0.00	1	28.25	28.05	-1	3,043	-0.03%
2023/12/28	0	0.00	10	28.20	28.45	-10	3,041	-0.33%
2023/12/27	10	28.50	0	0.00	28.45	10	3,038	0.33%
2023/12/26	0	0.00	0.1	28.05	28.05	-0.1	3,042	0.00%
2023/12/21	1	28.40	0	0.00	28.45	1	3,022	0.03%
2023/12/20	0	0.00	4	29.40	28.85	-4	2,991	-0.13%
2023/12/15	1	28.90	0	0.00	28.70	1	2,832	0.04%
2023/12/14	1	28.30	0	0.00	28.15	1	2,791	0.04%
2023/12/04	2	27.90	0	0.00	27.90	2	2,763	0.07%
2023/11/27	4	28.65	0	0.00	28.30	4	2,772	0.14%
2023/11/24	0	0.00	5.2	28.95	28.85	-5.2	2,761	-0.19%
2023/11/22	2	28.60	0	0.00	28.35	2	2,807	0.07%
2023/11/17	0	0.00	4	28.10	28.05	-4	2,781	-0.14%
2023/11/14	0	0.00	1	27.25	27.40	-1	2,801	-0.04%
2023/11/10	1	27.50	0	0.00	27.40	1	2,840	0.04%
2023/11/06	1	28.60	0	0.00	28.80	1	2,786	0.04%
2023/11/03	1	28.45	1	28.15	28.15	0	2,777	0.00%
2023/10/31	5	27.42	0	0.00	27.30	5	2,787	0.18%
2023/10/30	1	29.30	1	28.80	28.65	0	2,760	0.00%
2023/10/24	0	0.00	5	29.59	29.45	-5	2,667	-0.19%
2023/10/23	6	29.81	1.1	29.54	29.90	4.9	2,589	0.19%
2023/10/20	2	28.20	3	28.80	29.05	-1	2,528	-0.04%
2023/10/19	1	28.70	4	28.38	28.45	-3	2,366	-0.13%
2023/10/18	1.1	29.40	10	29.50	29.30	-8.9	2,325	-0.38%
2023/10/17	0.1	29.00	0	0.00	29.05	0.1	2,255	0.00%
2023/10/16	0.1	29.10	1	29.05	28.90	-0.9	2,244	-0.04%
2023/10/11	4	28.30	0	0.00	27.35	4	2,235	0.18%
2023/10/05	0	0.00	2	28.30	28.65	-2	2,271	-0.09%
2023/09/22	0	0.00	0.1	26.95	26.55	-0.1	2,894	0.00%
2023/09/19	0	0.00	1	27.30	26.85	-1	3,043	-0.03%
2023/09/18	3	27.50	0	0.00	27.40	3	3,116	0.10%
2023/09/15	0	0.00	1	27.50	27.50	-1	3,235	-0.03%
2023/09/14	0	0.00	1	27.25	27.45	-1	3,647	-0.03%
2023/09/12	1	27.25	0	0.00	27.10	1	3,889	0.03%
2023/09/05	6	28.50	6	28.63	28.60	0	4,165	0.00%
2023/09/04	1	28.40	0	0.00	28.45	1	4,249	0.02%
2023/09/01	4	29.00	0	0.00	29.00	4	4,467	0.09%
2023/08/28	0	0.00	1	29.05	28.75	-1	4,696	-0.02%
2023/08/23	2	28.00	1	28.15	28.00	1	4,921	0.02%
2023/08/22	3	28.30	1	28.00	28.00	2	4,980	0.04%
2023/08/21	2	28.65	0	0.00	28.60	2	5,026	0.04%
2023/08/18	0	0.00	1	28.10	28.15	-1	5,062	-0.02%
2023/08/17	10	28.45	0	0.00	28.45	10	5,093	0.20%
2023/08/16	0	0.00	1	27.65	28.00	-1	5,153	-0.02%
2023/08/14	1	28.05	0	0.00	28.10	1	5,420	0.02%
2023/08/10	0	0.00	13	28.60	28.35	-13	5,522	-0.24%
2023/08/08	4	29.80	0.6	29.30	29.05	3.4	5,679	0.06%
2023/08/02	5	29.65	0	0.00	29.45	5	6,419	0.08%
2023/07/31	5	30.50	0	0.00	30.05	5	7,170	0.07%
2023/07/28	5	30.40	0.1	30.65	30.65	4.9	7,389	0.07%
2023/07/27	0	0.00	2	30.35	30.45	-2	7,577	-0.03%
2023/07/26	2	29.70	0	0.00	29.75	2	7,874	0.03%
2023/07/24	2.1	29.59	0	0.00	29.90	2.1	8,168	0.03%
2023/07/21	3	30.60	2	30.53	30.30	1	8,300	0.01%
2023/07/20	2	31.35	1	31.60	31.15	1	8,520	0.01%
2023/07/19	2	31.35	1	31.95	31.25	1	8,722	0.01%
2023/07/18	1	32.70	4	32.04	31.90	-3	9,859	-0.03%
2023/07/17	2.5	33.05	4	33.00	33.05	-1.5	11,062	-0.01%
2023/07/14	0	0.00	1	32.90	32.55	-1	11,866	-0.01%
2023/07/13	2	32.70	13.1	32.67	32.30	-11.1	12,521	-0.09%
2023/07/12	2	33.10	0	0.00	32.75	2	12,611	0.02%
2023/07/10	0	0.00	1	34.10	33.55	-1	12,884	-0.01%
2023/07/07	6	33.59	4	33.71	33.75	2	13,498	0.01%
2023/07/06	22	35.06	6	35.35	34.75	16	13,512	0.12%
2023/07/05	17	35.12	22	34.98	34.50	-5	13,480	-0.04%
2023/07/04	15	34.00	2	34.30	34.00	13	13,445	0.10%
2023/07/03	1	34.30	5	34.10	34.20	-4	13,490	-0.03%
2023/06/28	2	33.50	0	0.00	33.35	2	13,837	0.01%
2023/06/27	0	0.00	4.2	33.74	33.25	-4.2	13,985	-0.03%
2023/06/26	2	33.45	0.3	33.65	33.25	1.7	14,697	0.01%
2023/06/21	9	34.27	1.7	34.25	34.25	7.4	14,890	0.05%
2023/06/20	11.2	34.58	16.5	34.29	34.60	-5.3	15,218	-0.03%
2023/06/19	30	33.30	2	32.55	32.80	28	15,091	0.19%
2023/06/16	6	33.36	3	33.40	33.40	3	15,871	0.02%
2023/06/15	0.1	32.45	3	32.43	32.50	-2.9	16,934	-0.02%
2023/06/14	4	32.68	1	32.70	32.60	3	17,638	0.02%
2023/06/13	0.1	32.30	0	0.00	32.35	0.1	17,951	0.00%
2023/06/12	15.1	32.61	0	0.00	32.50	15.1	18,348	0.08%
2023/06/09	2	33.60	1	33.65	33.60	1	18,647	0.01%
2023/06/08	2	33.85	1	33.75	33.75	1	18,627	0.01%
2023/06/07	14.2	33.45	10.2	33.58	33.20	4.1	18,570	0.02%
2023/06/06	7	34.33	5	34.35	34.30	2	18,397	0.01%
2023/06/05	32	35.50	32.1	35.10	35.10	-0.1	18,382	0.00%
2023/06/01	3.1	34.32	9	34.35	34.25	-5.9	18,296	-0.03%
2023/05/31	0	0.00	6	34.81	34.75	-6	18,245	-0.03%
2023/05/30	1.1	34.63	0.2	34.97	34.65	0.9	18,217	0.00%
2023/05/29	0	0.00	6	35.41	35.40	-6	18,102	-0.03%
2023/05/26	24	34.21	2.4	34.20	34.00	21.6	17,977	0.12%
2023/05/25	12	34.53	5	34.70	34.55	7	17,928	0.04%
2023/05/24	1	35.00	5	34.85	34.90	-4	17,889	-0.02%
2023/05/23	0.3	35.00	2	35.00	34.90	-1.7	17,855	-0.01%
2023/05/22	5	35.10	23	35.00	35.10	-18	17,845	-0.10%
2023/05/19	24	35.00	4	34.89	34.10	20	17,826	0.11%
2023/05/18	5.1	34.16	0	0.00	34.65	5.1	17,750	0.03%
2023/05/17	0	35.00	0	0.00	34.90	0	17,562	0.00%
2023/05/16	7.3	35.00	0.6	35.05	35.00	6.7	17,505	0.04%
2023/05/15	2	34.85	1	34.80	34.60	1	17,437	0.01%
2023/05/12	21	34.02	16	34.26	34.10	5	17,348	0.03%
2023/05/11	1.4	34.08	21	34.08	33.80	-19.6	17,294	-0.11%
2023/05/10	8.2	34.47	4	34.34	34.35	4.2	17,229	0.02%
2023/05/09	68	34.91	1.2	35.16	34.50	66.8	17,048	0.39%
2023/05/08	7	38.31	2	38.40	38.30	5	16,604	0.03%
2023/05/05	22.3	38.82	4	39.78	38.50	18.3	16,567	0.11%
2023/05/04	2	39.68	3	39.52	39.70	-1	16,043	-0.01%
2023/05/03	11.2	39.56	4	39.39	39.70	7.2	15,936	0.04%
2023/05/02	10	39.13	24.1	39.32	39.30	-14.1	15,785	-0.09%
2023/04/28	3	38.10	8	38.00	37.75	-5	15,503	-0.03%
2023/04/27	4	37.74	8.1	37.63	37.55	-4.1	15,413	-0.03%
2023/04/26	3	37.82	2.2	38.50	38.75	0.8	15,186	0.01%
2023/04/25	5	38.41	10	39.27	37.75	-5	14,976	-0.03%
2023/04/24	22.4	39.06	14	38.80	39.10	8.4	14,726	0.06%
2023/04/21	81	40.07	62.1	39.73	38.55	18.9	14,513	0.13%
2023/04/20	86.1	42.10	49.3	40.95	40.00	36.8	13,345	0.28%
2023/04/19	20	40.01	35	40.29	41.40	-15	12,094	-0.12%
2023/04/18	45	38.29	52.2	38.19	37.65	-7.2	11,245	-0.06%
2023/04/17	10	36.64	6	36.88	36.65	4	10,662	0.04%
2023/04/14	5	37.31	8	37.05	36.70	-3	10,675	-0.03%
2023/04/13	17	37.18	3	37.00	36.85	14	10,604	0.13%
2023/04/12	12	38.36	27.2	38.33	38.00	-15.2	10,387	-0.15%
2023/04/11	8	36.98	31	36.51	36.45	-23	9,806	-0.23%
2023/04/10	0	0.00	6	36.80	36.65	-6	9,750	-0.06%
2023/04/06	3	36.75	5	36.60	36.40	-2	9,689	-0.02%
2023/03/31	16	36.10	26	36.46	36.65	-10	9,633	-0.10%
2023/03/30	40	36.82	20	36.35	36.30	20	9,552	0.21%
2023/03/29	4.2	36.00	16	35.92	36.20	-11.8	9,305	-0.13%
2023/03/28	25	35.73	7	36.05	35.75	18	9,264	0.19%
2023/03/27	61.2	37.32	92	37.01	36.45	-30.8	9,109	-0.34%
2023/03/24	16	35.75	18	35.92	36.15	-2	8,632	-0.02%
2023/03/23	19	36.65	19	36.44	36.30	0	8,497	0.00%
2023/03/22	31	36.16	87	36.15	36.25	-56	8,257	-0.68%
2023/03/21	73	36.43	57.1	36.31	36.50	15.9	8,187	0.19%
2023/03/20	100.4	35.01	37	35.11	35.80	63.4	8,002	0.79%
2023/03/17	30	32.88	49.7	33.40	33.90	-19.7	7,013	-0.28%
2023/03/16	4	31.76	0.3	31.30	30.85	3.7	6,466	0.06%
2023/03/15	17	30.96	50.3	31.66	31.95	-33.3	6,122	-0.54%
2023/03/14	14	31.11	32	30.83	30.00	-18	5,647	-0.32%
2023/03/13	0.1	29.00	0	0.00	29.20	0.1	5,236	0.00%
2023/03/10	0	0.00	3	29.22	29.15	-3	5,226	-0.06%
2023/03/09	6.1	29.76	2	29.50	29.35	4.1	5,209	0.08%
2023/03/08	2.1	29.80	5	29.80	29.85	-3	5,152	-0.06%
2023/03/07	2	29.30	3	29.40	29.30	-1	5,071	-0.02%
2023/03/06	0.1	29.10	4	29.28	29.35	-4	5,033	-0.08%
2023/03/02	0.1	28.55	1	28.75	28.75	-1	4,967	-0.02%
2023/03/01	0	0.00	5	28.40	28.25	-5	4,957	-0.10%
2023/02/23	0	28.80	0	0.00	28.60	0	4,979	0.00%
2023/02/20	4	29.05	0	0.00	28.95	4	4,946	0.08%
2023/02/17	0.1	29.20	3	29.30	29.15	-3	4,944	-0.06%
2023/02/13	0	28.65	0	0.00	28.60	0	4,871	0.00%
2023/02/10	0.1	28.95	0	0.00	28.50	0.1	4,872	0.00%
2023/02/08	5	29.08	0	0.00	29.00	5	4,838	0.10%
2023/02/07	0.1	29.60	0	0.00	29.50	0.1	4,774	0.00%
2023/02/06	0	0.00	7	29.50	29.50	-7	4,755	-0.15%
2023/02/02	3	29.70	3	30.05	29.45	0	4,613	0.00%
2023/02/01	3	29.33	0	0.00	29.20	3	4,482	0.07%
2023/01/31	2	29.00	0	0.00	29.00	2	4,343	0.05%
2023/01/16	20	27.60	0	0.00	27.45	20	4,245	0.47%
2023/01/13	100	27.62	2	27.90	27.70	98	4,314	2.27%
2023/01/12	0	28.25	0	0.00	27.70	0	4,376	0.00%
2023/01/11	0	0.00	0	28.35	28.25	0	4,366	0.00%
2023/01/09	0	0.00	2	28.70	28.70	-2	4,382	-0.05%
2023/01/06	0	0.00	15	28.25	28.30	-15	4,386	-0.34%
2023/01/05	2	28.71	1	29.15	28.45	1	4,393	0.02%
2023/01/04	17	29.70	8.1	29.55	29.50	8.9	4,308	0.21%
2023/01/03	3	28.15	0	0.00	28.50	3	4,166	0.07%
2022/12/30	3	28.15	0	0.00	28.50	3	4,112	0.07%
2022/12/28	0	0.00	2	29.05	29.00	-2	4,035	-0.05%
2022/12/27	14.1	29.12	12	28.74	28.80	2.1	3,958	0.05%
2022/12/26	2	28.80	2	28.85	28.70	0	3,876	0.00%
2022/12/22	6	28.00	6.1	28.35	28.35	-0.1	3,752	0.00%
2022/12/21	8.1	27.82	18	27.34	27.40	-10	3,735	-0.27%
2022/12/20	13.1	27.87	4	27.25	27.25	9.1	3,726	0.24%
2022/12/19	20.1	28.65	15	28.05	28.00	5.1	3,681	0.14%
2022/12/16	12.1	30.28	10	28.95	28.95	2.1	3,607	0.06%
2022/12/15	17	30.25	13	30.50	30.60	4	3,320	0.12%
2022/12/14	44	29.82	31	30.01	30.05	13	3,180	0.41%
2022/12/13	8.1	29.22	2	29.23	29.10	6.1	2,984	0.20%
2022/12/12	53.1	30.68	44	30.72	30.70	9.1	2,828	0.32%
2022/12/09	3	29.33	1	29.20	30.00	2	2,264	0.09%
2022/12/08	10	26.89	11	27.23	27.30	-1	2,063	-0.05%
2022/12/02	0	0.00	6	26.50	26.30	-6	1,961	-0.31%
2022/12/01	0	0.00	5	26.00	26.10	-5	1,967	-0.25%
2022/11/30	0	0.00	2	25.95	25.85	-2	1,995	-0.10%
2022/11/25	0	25.40	0	0.00	25.15	0	2,150	0.00%
2022/11/23	1	25.20	0	0.00	25.20	1	2,451	0.04%
2022/11/22	6	26.10	0	0.00	25.50	6	2,486	0.24%
2022/11/18	0	0.00	1	25.85	26.00	-1	2,473	-0.04%
2022/11/16	0	0.00	1	26.00	26.00	-1	2,478	-0.04%
2022/11/14	0	0.00	0.7	25.20	25.30	-0.7	2,506	-0.03%
2022/11/10	0	24.60	0	0.00	24.55	0	2,493	0.00%
2022/11/08	0	0.00	1	25.00	24.55	-1	2,581	-0.04%
2022/11/07	3	25.33	1	25.00	24.90	2	2,579	0.08%
2022/10/25	1	24.35	0	23.85	23.60	1	2,781	0.03%
2022/10/21	0	0.00	1	24.15	25.05	-1	2,782	-0.04%
2022/10/17	0	0.00	1	23.05	23.50	-1	2,621	-0.04%
2022/10/14	0	0.00	2	24.33	23.70	-2	2,595	-0.08%
2022/10/13	3	24.00	3	24.10	23.75	0	2,580	0.00%
2022/10/11	0	0.00	4	26.18	25.95	-4	2,581	-0.15%
2022/10/05	0.1	27.20	0	0.00	26.70	0.1	2,608	0.00%
2022/09/29	1	25.65	0	0.00	25.70	1	2,668	0.04%
2022/09/23	2	27.65	0	0.00	27.65	2	2,790	0.07%
2022/09/21	0	0.00	1	28.20	28.05	-1	2,840	-0.04%
2022/09/16	0	0.00	5	28.15	29.50	-5	2,994	-0.17%
2022/09/15	0	0.00	0.3	28.25	28.20	-0.3	2,967	-0.01%
2022/09/14	2	28.25	0	0.00	28.20	2	3,122	0.06%
2022/09/12	0	0.00	1	28.05	28.00	-1	3,090	-0.03%
2022/09/07	0.1	27.05	0	0.00	26.55	0.1	3,023	0.00%
2022/09/06	2	27.65	3	27.20	27.05	-1	2,997	-0.03%
2022/09/05	0.3	28.06	1	27.90	27.90	-0.7	2,965	-0.03%
2022/09/02	1	28.60	0	0.00	28.60	1	2,917	0.03%
2022/09/01	0	0.00	11	28.79	28.85	-11	2,875	-0.38%
2022/08/31	3.1	28.40	1	28.35	28.50	2.1	2,800	0.07%
2022/08/30	28	29.15	3	29.28	29.00	25	2,641	0.95%
2022/08/29	8	28.78	0	0.00	28.60	8	2,515	0.32%
2022/08/26	0	0.00	13	28.80	29.00	-13	2,509	-0.52%
2022/08/24	1	28.25	0	0.00	28.25	1	2,490	0.04%
2022/08/23	1.1	28.61	0	0.00	28.55	1.1	2,479	0.04%
2022/08/22	2	29.05	1	28.95	28.60	1	2,473	0.04%
2022/08/19	0.1	29.05	7	28.64	28.95	-7	2,414	-0.29%
2022/08/17	0	0.00	1	28.65	28.50	-1	2,376	-0.04%
2022/08/15	2	29.10	10	28.50	28.80	-8	2,341	-0.34%
2022/08/11	0.1	28.45	5	28.55	28.50	-5	2,291	-0.22%
2022/08/10	5	28.70	5	28.95	28.30	0	2,286	0.00%
2022/08/09	4	28.84	0	0.00	28.65	4	2,303	0.17%
2022/08/08	2	28.50	0	0.00	28.80	2	2,247	0.09%
2022/08/05	0	0.00	1	28.15	28.15	-1	2,218	-0.05%
2022/08/04	1	27.50	0	0.00	27.95	1	2,225	0.04%
2022/08/03	5	28.05	0	0.00	28.10	5	2,227	0.22%
2022/08/02	5.1	28.85	0	0.00	28.40	5.1	2,229	0.23%
2022/08/01	5	29.42	1	29.50	29.40	4	2,232	0.18%
2022/07/29	15	28.29	5	28.40	29.80	10	2,207	0.45%
2022/07/28	2.1	27.85	0	0.00	27.80	2.1	2,167	0.09%
2022/07/27	0	0.00	4	27.59	27.55	-4	2,151	-0.19%
2022/07/26	0	0.00	1	28.00	27.45	-1	2,148	-0.05%
2022/07/25	7	28.40	2	28.13	28.00	5	2,151	0.23%
2022/07/22	1	28.15	0	0.00	27.90	1	2,151	0.05%
2022/07/21	10	28.00	1	28.25	28.25	9	2,186	0.41%
2022/07/20	2	28.20	2	28.40	28.05	0	2,214	0.00%
2022/07/19	5	28.22	0	0.00	28.15	5	2,266	0.22%
2022/07/18	0	0.00	2	27.80	27.75	-2	2,398	-0.08%
2022/07/15	1	27.80	0	0.00	27.80	1	2,431	0.04%
2022/07/13	1	28.20	0	0.00	28.20	1	2,571	0.04%
2022/07/12	1	28.40	0	0.00	28.10	1	2,687	0.04%
2022/07/11	3	29.00	0	0.00	29.80	3	2,723	0.11%
2022/07/08	0	0.00	4	30.58	29.65	-4	2,708	-0.15%
2022/07/07	2	30.35	9	30.04	30.45	-7	2,694	-0.26%
2022/07/06	10	30.40	15	30.57	30.40	-5	2,742	-0.18%
2022/07/05	5	30.47	1	30.65	31.00	4	2,850	0.14%
2022/07/04	4	28.83	2	28.90	29.00	2	2,832	0.07%
2022/07/01	11	29.18	11	29.55	28.10	0	2,849	0.00%
2022/06/30	12	29.95	11	30.08	29.90	1	2,888	0.03%
2022/06/29	10	31.15	11	30.58	30.60	-1	2,876	-0.03%
2022/06/28	11	31.41	11	30.49	30.50	0	2,872	0.00%
2022/06/27	14	31.21	17	30.88	30.80	-3	2,861	-0.10%
2022/06/24	9	29.83	0	0.00	30.85	9	2,746	0.33%
2022/06/23	3	29.80	2	30.20	29.30	1	2,683	0.04%
2022/06/22	1	29.90	5.8	30.13	29.80	-4.8	2,606	-0.18%
2022/06/21	1	27.55	0	0.00	27.85	1	2,457	0.04%
2022/06/16	1	27.30	0	0.00	27.20	1	2,633	0.04%
2022/06/14	0	0.00	2	27.90	27.60	-2	3,003	-0.07%
2022/06/09	1	29.70	1	29.75	29.80	0	3,437	0.00%
2022/06/07	0	0.00	3	29.50	29.70	-3	3,623	-0.08%
2022/06/06	3	30.15	0	0.00	30.05	3	3,790	0.08%
2022/06/01	0	0.00	2	29.80	29.65	-2	3,871	-0.05%
2022/05/31	0	0.00	15	29.24	29.50	-15	3,946	-0.38%
2022/05/30	0	0.00	2	29.30	29.30	-2	4,124	-0.05%
2022/05/27	0	0.00	6.3	29.01	28.70	-6.3	4,184	-0.15%
2022/05/26	0	0.00	7	28.54	28.90	-7	4,231	-0.17%
2022/05/20	1	28.85	1	29.05	28.85	0	4,349	0.00%
2022/05/19	5	28.00	0	0.00	28.30	5	4,355	0.11%
2022/05/18	0	0.00	1	28.55	28.50	-1	4,380	-0.02%
2022/05/17	5	28.49	2	28.40	28.35	3	4,392	0.07%
2022/05/16	0	0.00	1	27.35	27.35	-1	4,369	-0.02%
2022/05/13	1	27.60	7	27.66	27.60	-6	4,362	-0.14%
2022/05/12	1	28.05	0	0.00	27.15	1	4,366	0.02%
2022/05/11	0	0.00	4	28.86	28.90	-4	4,354	-0.09%
2022/05/10	0	0.00	1	28.60	28.45	-1	4,352	-0.02%
2022/05/09	0	0.00	6	29.30	28.80	-6	4,350	-0.14%
2022/05/05	0	0.00	3	30.85	30.95	-3	4,367	-0.07%
2022/05/04	1	30.40	0	0.00	30.40	1	4,376	0.02%
2022/04/29	6	30.74	0	0.00	30.80	6	4,415	0.14%
2022/04/28	2	31.30	0	0.00	30.80	2	4,431	0.05%
2022/04/27	3.1	31.64	0	0.00	30.70	3.1	4,445	0.07%
2022/04/26	5	33.55	0	0.00	32.80	5	4,408	0.11%
2022/04/25	17	33.75	0	0.00	33.10	17	4,395	0.39%
2022/04/22	10	33.45	0	0.00	34.25	10	4,347	0.23%
2022/04/21	3	34.40	1	34.20	33.70	2	4,262	0.05%
2022/04/20	6	34.64	3	34.38	34.40	3	4,270	0.07%
2022/04/19	6	34.79	2	34.50	34.25	4	4,261	0.09%
2022/04/18	0	0.00	43	34.33	34.75	-43	4,262	-1.01%
2022/04/15	1	33.40	2	33.35	33.40	-1	4,202	-0.02%
2022/04/12	1	32.50	1	32.60	32.50	0	4,366	0.00%
2022/04/08	0	0.00	23	33.92	34.15	-23	4,218	-0.55%
2022/04/07	20	33.10	0	0.00	33.00	20	4,205	0.48%
2022/04/06	6	34.25	13	34.18	34.40	-7	4,239	-0.17%
2022/04/01	2	33.30	4	33.23	33.35	-2	4,235	-0.05%
2022/03/31	1	34.00	0	0.00	33.30	1	4,253	0.02%
2022/03/30	6	33.95	0	0.00	33.20	6	4,312	0.14%
2022/03/29	3	33.12	3	33.20	33.20	0	4,340	0.00%
2022/03/28	0	0.00	2	33.15	33.15	-2	4,396	-0.05%
2022/03/24	0	0.00	3	34.00	33.90	-3	4,814	-0.06%
2022/03/22	1	34.55	1.1	34.95	34.15	-0.1	5,151	0.00%
2022/03/21	4	34.90	5	34.78	34.50	-1	5,298	-0.02%
2022/03/18	3	34.00	1	33.80	34.95	2	5,705	0.04%
2022/03/17	8	33.96	2.3	34.27	34.15	5.7	6,133	0.09%
2022/03/16	6.1	34.46	28	34.51	34.60	-22	6,484	-0.34%
2022/03/14	1	33.25	0	0.00	33.10	1	6,552	0.02%
2022/03/11	0	0.00	23	33.07	33.50	-23	6,626	-0.35%
2022/03/10	0	0.00	4	33.25	33.40	-4	6,798	-0.06%
2022/03/09	5.1	33.18	2	33.05	33.30	3.1	7,023	0.04%
2022/03/08	0	0.00	2	31.60	31.60	-2	6,930	-0.03%
2022/03/07	1	31.35	0	0.00	31.50	1	6,970	0.01%
2022/03/04	5	32.70	0	0.00	32.70	5	7,165	0.07%
2022/03/03	17	33.23	5	33.70	33.45	12	7,322	0.16%
2022/03/02	2	32.28	1	32.25	32.50	1	7,421	0.01%
2022/03/01	1	31.85	0	0.00	31.80	1	7,699	0.01%
2022/02/24	1.1	31.29	1.1	31.64	30.00	-0.1	8,609	0.00%
2022/02/23	0	0.00	3	30.95	30.85	-3	8,632	-0.03%
2022/02/22	0	0.00	2	30.55	30.55	-2	8,660	-0.02%
2022/02/18	10	31.20	0	0.00	31.10	10	8,723	0.11%
2022/02/16	4.1	31.55	0	0.00	31.40	4.1	8,817	0.05%
2022/02/14	0.1	31.30	0	0.00	31.00	0.1	8,987	0.00%
2022/02/10	0	0.00	2	32.55	32.60	-2	9,187	-0.02%
2022/02/08	2	32.00	0	0.00	32.50	2	9,355	0.02%
2022/02/07	2.1	31.50	0	0.00	31.40	2.1	9,539	0.02%
2022/01/24	0	0.00	2	30.20	30.35	-2	10,382	-0.02%
2022/01/21	3	31.87	0	0.00	31.30	3	10,446	0.03%
2022/01/20	1	32.10	0	0.00	32.25	1	10,595	0.01%
2022/01/19	3	32.20	0	0.00	32.00	3	10,649	0.03%
2022/01/18	1	32.55	0	0.00	32.35	1	10,669	0.01%
2022/01/17	3	32.50	2	32.50	32.55	1	10,683	0.01%
2022/01/14	10	32.33	0	0.00	32.05	10	10,703	0.09%
2022/01/13	6	33.29	0	0.00	32.85	6	10,675	0.06%
2022/01/12	1	33.60	0	0.00	33.55	1	10,649	0.01%
2022/01/11	4	34.56	0	0.00	34.35	4	10,691	0.04%
2022/01/10	1	34.65	3	34.85	34.20	-2	10,627	-0.02%
2022/01/07	5	33.88	2	33.78	34.10	3	10,624	0.03%
2022/01/06	8	35.25	13	35.05	34.65	-5	10,730	-0.05%
2022/01/05	1.2	36.81	0	0.00	36.00	1.2	10,825	0.01%
2022/01/04	0	0.00	1	35.65	36.05	-1	10,811	-0.01%
2022/01/03	5	35.80	5	36.01	35.90	0	10,807	0.00%
2021/12/29	5	36.09	7	36.16	36.35	-2	10,774	-0.02%
2021/12/28	6	36.26	1	35.50	35.50	5	10,747	0.05%
2021/12/27	5	36.37	0	0.00	36.30	5	10,868	0.05%
2021/12/24	8	35.91	4	36.03	36.00	4	11,243	0.04%
2021/12/23	8	36.72	3	37.02	36.70	5	11,211	0.04%
2021/12/22	3	37.18	3	37.40	37.05	0	11,192	0.00%
2021/12/21	2	37.00	1	36.95	37.00	1	11,165	0.01%
2021/12/20	10	37.79	10	37.19	37.05	0	11,091	0.00%
2021/12/17	3	37.12	27	37.10	36.35	-24	10,711	-0.22%
2021/12/16	16	37.13	2	37.13	37.45	14	10,512	0.13%
2021/12/15	7	36.64	2	36.53	36.55	5	10,342	0.05%
2021/12/14	13	38.33	21	37.93	36.55	-8	10,140	-0.08%
2021/12/13	29	38.00	2	38.05	37.70	27	9,629	0.28%
2021/12/10	8.2	37.18	23	37.27	37.60	-14.9	9,073	-0.16%
2021/12/09	7	36.21	3	36.45	35.80	4	8,484	0.05%
2021/12/08	0	0.00	6	35.28	35.45	-6	8,186	-0.07%
2021/12/07	2	34.75	1	34.55	34.35	1	8,052	0.01%
2021/12/06	11	34.94	10	34.79	34.65	1	7,958	0.01%
2021/12/03	10	35.00	15	35.31	34.05	-5	7,745	-0.06%
2021/12/02	4	33.05	5	33.00	33.30	-1	7,387	-0.01%
2021/12/01	0	0.00	3	33.70	33.40	-3	7,321	-0.04%
2021/11/30	5	34.28	1	34.20	33.00	4	7,240	0.06%
2021/11/29	1	34.30	0	0.00	34.20	1	7,019	0.01%
2021/11/26	55	35.08	26	35.36	35.55	29	6,815	0.43%
2021/11/25	12	36.12	1	36.30	36.30	11	6,566	0.17%
2021/11/24	27	36.42	17	36.05	37.05	10	6,342	0.16%
2021/11/23	14	34.97	18	35.80	34.35	-4	5,772	-0.07%
2021/11/22	1	34.10	2.3	34.09	34.10	-1.3	5,455	-0.02%
2021/11/19	3	32.78	0	0.00	32.30	3	5,384	0.06%
2021/11/18	3	32.50	0	0.00	33.10	3	5,356	0.06%
2021/11/17	1	33.00	0	0.00	33.00	1	5,295	0.02%
2021/11/16	17	32.94	0	0.00	32.65	17	5,292	0.32%
2021/11/15	0	0.00	1	32.25	32.95	-1	5,266	-0.02%
2021/11/12	28	31.57	0	0.00	31.75	28	5,213	0.54%
2021/11/11	7	33.84	0	0.00	33.00	7	5,117	0.14%
2021/11/10	0	0.00	4	33.98	33.85	-4	5,084	-0.08%
2021/11/09	2	34.30	2	34.45	34.50	0	5,036	0.00%
2021/11/08	1	33.95	6	33.90	33.80	-5	4,891	-0.10%
2021/11/05	3	33.75	4	34.36	33.95	-1	4,849	-0.02%
2021/11/04	0	0.00	14	34.20	34.30	-14	4,796	-0.29%
2021/11/03	4	32.60	0	0.00	32.40	4	4,609	0.09%
2021/11/02	2	32.55	1	32.50	32.95	1	4,587	0.02%
2021/11/01	18	34.10	24	35.30	32.85	-6	4,443	-0.14%
2021/10/29	3	32.13	19	31.73	32.10	-16	3,932	-0.41%
2021/10/28	4	31.35	1	32.00	32.10	3	3,851	0.08%
2021/10/27	1	31.00	0	0.00	31.10	1	3,697	0.03%
2021/10/26	1	29.60	6	29.65	30.45	-5	3,648	-0.14%
2021/10/25	0	0.00	4	30.24	30.20	-4	3,632	-0.11%
2021/10/22	1	29.65	0	0.00	29.95	1	3,664	0.03%
2021/10/21	5	30.05	0	0.00	29.90	5	3,714	0.13%
2021/10/19	1	31.15	2.3	30.99	30.95	-1.3	3,815	-0.03%
2021/10/18	2	31.15	1	31.00	30.60	1	3,767	0.03%
2021/10/15	0	30.60	1	31.20	30.55	-1	3,838	-0.03%
2021/10/14	13	30.31	13	30.59	30.70	0	3,934	0.00%
2021/10/13	14	30.19	3	30.23	30.40	11	4,192	0.26%
2021/10/12	10	29.65	10	29.50	29.35	0	4,226	0.00%
2021/10/08	25	29.34	24	28.82	28.65	1	4,179	0.02%
2021/10/07	2	28.88	71	28.55	28.55	-69	4,166	-1.66%
2021/10/06	1	29.10	1	28.75	28.40	0	4,236	0.00%
2021/10/04	5	31.05	2	31.00	29.35	3	4,474	0.07%
2021/10/01	87	31.55	6	31.41	30.45	81	4,314	1.88%
2021/09/30	5	29.95	1	29.70	29.60	4	3,959	0.10%
2021/09/29	1	29.25	0	0.00	28.70	1	3,933	0.03%
2021/09/28	0	0.00	2	29.05	28.80	-2	3,956	-0.05%
2021/09/27	0	0.00	1	28.20	28.10	-1	4,009	-0.02%
2021/09/24	1	28.25	0	0.00	28.10	1	4,166	0.02%
2021/09/23	0	0.00	6	28.13	28.15	-6	4,789	-0.13%
2021/09/08	0	0.00	1	28.35	28.30	-1	5,272	-0.02%
2021/09/06	1	29.25	0	0.00	29.25	1	5,828	0.02%
2021/08/31	1	30.20	1	29.95	30.45	0	6,009	0.00%
2021/08/30	1	30.75	5	30.97	30.25	-4	5,997	-0.07%
2021/08/27	5	29.71	3	30.25	29.20	2	5,910	0.03%
2021/08/25	0	0.00	1	29.20	28.80	-1	5,885	-0.02%
2021/08/23	1	29.00	1	29.10	29.10	0	5,969	0.00%
2021/08/20	1	28.65	0	0.00	28.50	1	5,996	0.02%
2021/08/18	1	27.40	0	0.00	28.60	1	5,976	0.02%
2021/08/17	1	27.95	0	0.00	27.80	1	6,028	0.02%
2021/08/16	1	28.50	0	0.00	28.25	1	6,066	0.02%
2021/08/13	1	29.50	20	29.60	29.40	-19	6,074	-0.31%
2021/08/12	2	30.30	0	0.00	30.10	2	6,183	0.03%
2021/08/11	1	30.40	0	0.00	30.10	1	6,278	0.02%
2021/08/09	0	0.00	1	32.35	32.20	-1	6,342	-0.02%
2021/08/06	3	33.23	0	0.00	32.85	3	6,457	0.05%
2021/08/05	0	0.00	5	33.63	33.60	-5	6,500	-0.08%
2021/08/04	4	33.60	7	34.06	33.90	-3	6,624	-0.05%
2021/08/03	3	33.12	4	33.05	32.95	-1	6,602	-0.02%
2021/08/02	3	32.85	1	32.45	33.10	2	6,638	0.03%
2021/07/29	2	32.60	1	32.35	32.60	1	6,801	0.01%
2021/07/28	6	32.35	1	32.00	32.20	5	6,828	0.07%
2021/07/27	1	33.45	2	35.20	33.25	-1	6,907	-0.01%
2021/07/26	5	34.46	19	34.42	34.20	-14	6,964	-0.20%
2021/07/23	17	33.59	0	0.00	33.30	17	6,903	0.25%
2021/07/21	13	34.99	13	33.80	33.60	0	6,958	0.00%
2021/07/20	14	34.15	14	34.36	34.35	0	6,908	0.00%
2021/07/19	20	34.87	23	35.50	35.05	-3	6,827	-0.04%
2021/07/16	9	34.41	6	34.57	33.35	3	6,559	0.05%
2021/07/15	1	33.75	0.9	33.60	33.80	0.1	6,535	0.00%
2021/07/14	16	33.18	1	33.40	33.00	15	6,597	0.23%
2021/07/13	12	33.94	1	34.35	33.60	11	6,669	0.16%
2021/07/12	8	34.28	11	34.47	34.65	-3	6,725	-0.04%
2021/07/09	5	33.16	0	0.00	33.00	5	6,636	0.08%
2021/07/08	7	32.59	0	0.00	32.40	7	6,993	0.10%
2021/07/07	5	32.61	2	32.90	32.35	3	7,914	0.04%
2021/07/05	1	33.95	4	33.41	33.40	-3	8,107	-0.04%
2021/07/02	7	32.81	6	33.03	32.55	1	8,243	0.01%
2021/07/01	6	33.68	4	34.00	33.40	2	8,362	0.02%
2021/06/30	12	34.65	25	35.30	34.85	-13	8,285	-0.16%
2021/06/29	0	0.00	3	32.32	32.20	-3	7,741	-0.04%
2021/06/28	1	31.65	0	0.00	31.60	1	7,777	0.01%
2021/06/25	1	32.10	0	0.00	32.00	1	7,954	0.01%
2021/06/24	4	32.03	1	31.95	32.00	3	8,290	0.04%
2021/06/23	3	31.60	17	32.01	31.50	-14	8,554	-0.16%
2021/06/22	22	31.30	2	30.90	30.60	20	8,677	0.23%
2021/06/18	4	31.73	0	0.00	32.40	4	9,178	0.04%
2021/06/17	4	32.01	1	32.15	32.40	3	9,929	0.03%
2021/06/16	15	33.40	13	33.98	32.60	2	10,226	0.02%
2021/06/15	2	31.55	0	0.00	31.55	2	10,086	0.02%
2021/06/11	1	31.35	0	0.00	31.05	1	10,134	0.01%
2021/06/10	1	31.25	1	32.50	32.05	0	10,378	0.00%
2021/06/08	2	31.00	1	30.60	30.10	1	11,384	0.01%
2021/06/07	3	30.07	0	0.00	29.85	3	12,174	0.02%
2021/06/03	0	0.00	2	31.18	31.15	-2	12,504	-0.02%
2021/06/02	0	0.00	1	31.65	31.25	-1	12,527	-0.01%
2021/06/01	1	31.90	2	31.98	32.15	-1	12,512	-0.01%
2021/05/26	0	0.00	1	30.55	30.55	-1	12,544	-0.01%
2021/05/25	0	0.00	2	30.80	30.50	-2	12,578	-0.02%
2021/05/21	0	0.00	13	29.81	29.60	-13	12,697	-0.10%
2021/05/20	3	30.02	3	29.90	29.40	0	12,735	0.00%
2021/05/19	2	31.50	1	29.45	31.20	1	12,724	0.01%
2021/05/18	10	29.25	2.7	29.60	29.60	7.3	12,658	0.06%
2021/05/17	8	27.47	4	27.96	26.95	4	12,628	0.03%
2021/05/14	0	0.00	4	31.30	29.90	-4	12,570	-0.03%
2021/05/13	0	0.00	3	29.20	28.65	-3	12,473	-0.02%
2021/05/12	6	29.14	11	29.26	28.80	-5	12,536	-0.04%
2021/05/11	4.1	31.91	4	31.95	31.85	0.1	12,411	0.00%
2021/05/10	0	0.00	2	35.30	35.30	-2	12,408	-0.02%
2021/05/07	5	34.22	1	35.00	34.85	4	12,441	0.03%
2021/05/06	4	33.79	3	35.07	35.00	1	12,431	0.01%
2021/05/05	8	33.36	11	32.94	32.75	-3	12,310	-0.02%
2021/05/04	8	34.38	6	33.86	33.05	2	12,308	0.02%
2021/05/03	0	37.70	4.3	36.87	35.80	-4.3	12,219	-0.04%
2021/04/29	4	37.11	11	37.15	36.65	-7	12,256	-0.06%
2021/04/28	2	37.75	37	37.91	37.50	-35	12,275	-0.29%
2021/04/27	7	38.25	25	38.22	38.20	-18	12,318	-0.15%
2021/04/26	5	38.07	14	37.93	38.25	-9	12,418	-0.07%
2021/04/23	1	37.30	33	37.51	37.90	-32	12,435	-0.26%
2021/04/22	6	38.30	0	0.00	37.20	6	12,431	0.05%
2021/04/21	11	38.87	11	38.91	38.85	0	12,342	0.00%
2021/04/20	12	38.43	14	38.53	38.05	-2	12,238	-0.02%
2021/04/19	3	38.07	2	38.15	37.90	1	12,197	0.01%
2021/04/16	14	38.61	8	39.29	38.40	6	12,152	0.05%
2021/04/15	2	38.13	3	38.30	38.10	-1	12,144	-0.01%
2021/04/14	31	37.73	3.1	38.60	37.55	27.9	12,439	0.22%
2021/04/13	7.1	40.96	29	42.60	39.30	-21.8	12,106	-0.18%
2021/04/12	6	39.79	2	39.73	39.35	4	11,238	0.04%
2021/04/09	4	39.49	14	39.69	39.30	-10	11,208	-0.09%
2021/04/08	4	39.66	36	39.62	39.35	-32	11,119	-0.29%
2021/04/07	43	39.47	5	39.59	39.50	38	11,097	0.34%
2021/04/06	3	38.43	19	38.31	38.30	-16	11,063	-0.14%
2021/04/01	3	38.57	13	38.52	38.25	-10	11,063	-0.09%
2021/03/31	16	39.33	3	39.43	38.90	13	11,139	0.12%
2021/03/30	6	39.58	3.1	39.73	39.30	2.9	11,680	0.02%
2021/03/29	7.1	39.77	6.6	40.35	39.85	0.5	11,839	0.00%
2021/03/26	1	37.50	3	38.05	38.20	-2	11,521	-0.02%
2021/03/25	9	40.33	24	39.46	38.85	-15	11,271	-0.13%
2021/03/24	10	39.52	21	39.71	39.30	-11	11,053	-0.10%
2021/03/23	16	40.76	21	40.50	39.30	-5	10,912	-0.05%
2021/03/22	28	41.96	24.1	41.83	41.00	3.9	10,611	0.04%
2021/03/19	2.1	36.20	10	38.69	39.75	-7.9	9,932	-0.08%
2021/03/18	9	36.96	13	37.31	36.15	-4	9,580	-0.04%
2021/03/17	8	36.98	4	37.11	36.75	4	9,302	0.04%
2021/03/16	35	37.46	4	36.83	36.60	31	9,178	0.34%
2021/03/15	8	38.03	8	38.26	37.60	0	8,893	0.00%
2021/03/12	27	36.58	39	36.95	37.00	-12	8,420	-0.14%
2021/03/11	21	36.04	13	35.34	35.10	8	7,820	0.10%
2021/03/10	0	0.00	35	33.86	34.95	-35	7,032	-0.50%
2021/03/09	0	0.00	1	31.65	31.80	-1	6,769	-0.01%
2021/03/03	0	0.00	13	32.03	31.65	-13	7,389	-0.18%
2021/03/02	1	32.00	0	0.00	31.45	1	7,646	0.01%
2021/02/26	0	0.00	1	31.30	31.90	-1	8,159	-0.01%
2021/02/24	21.3	32.66	5	32.30	31.85	16.3	8,705	0.19%
2021/02/23	0	0.00	4	31.35	31.10	-4	9,095	-0.04%
2021/02/22	1	31.35	0	0.00	31.30	1	9,636	0.01%
2021/02/19	2	30.63	5	30.63	30.65	-3	9,771	-0.03%
2021/02/18	0	0.00	0.7	29.50	29.75	-0.7	10,171	-0.01%
2021/02/17	10	29.00	0.3	28.95	29.15	9.7	10,330	0.09%
2021/02/05	1	28.10	2	28.25	28.15	-1	10,595	-0.01%
2021/02/04	0.1	28.70	2.1	28.64	28.25	-2	11,157	-0.02%
2021/02/03	8	29.34	0	0.00	28.70	8	11,424	0.07%
2021/02/01	1	26.20	1.5	27.55	27.55	-0.5	11,797	0.00%
2021/01/29	3	28.33	5	28.30	27.45	-2	12,180	-0.02%
2021/01/28	2	29.65	2	29.00	29.00	0	12,994	0.00%
2021/01/27	1	30.25	0	0.00	30.10	1	13,435	0.01%
2021/01/26	0	0.00	8	30.15	30.60	-8	13,612	-0.06%
2021/01/25	0	0.00	1.2	30.85	30.95	-1.2	13,931	-0.01%
2021/01/22	4	31.12	1.3	31.36	31.10	2.7	14,268	0.02%
2021/01/21	4.1	30.44	18	30.84	30.05	-14	14,716	-0.09%
2021/01/20	10.3	31.00	21	30.88	30.80	-10.8	15,790	-0.07%
2021/01/19	5.1	32.52	2.3	32.57	32.05	2.9	16,551	0.02%
2021/01/18	4.1	31.11	0	0.00	30.80	4.1	16,693	0.02%
2021/01/15	3	31.87	1	32.90	32.00	2	16,881	0.01%
2021/01/14	2.4	32.66	0	0.00	32.60	2.4	17,062	0.01%
2021/01/13	1.3	32.85	4	32.79	32.60	-2.7	17,257	-0.02%
2021/01/12	11.3	33.23	0	0.00	33.05	11.3	17,699	0.06%
2021/01/11	2	34.33	1.3	34.53	34.10	0.8	18,358	0.00%
2021/01/08	11	33.92	2	34.70	34.15	9	19,115	0.05%
2021/01/07	22	35.42	25.4	35.11	34.35	-3.4	20,158	-0.02%
2021/01/06	1.2	33.17	10	33.48	33.20	-8.8	20,909	-0.04%
2021/01/05	0	0.00	3.7	34.61	34.05	-3.7	21,609	-0.02%
2021/01/04	11	35.32	1	34.90	34.55	10	22,512	0.04%
2020/12/31	0.3	34.80	10.3	34.80	34.60	-10	23,373	-0.04%
2020/12/30	10	35.75	27	34.92	35.55	-17	24,449	-0.07%
2020/12/29	29	34.69	7.3	34.26	34.45	21.7	25,099	0.09%
2020/12/28	2.1	33.87	2	33.95	33.55	0.1	25,247	0.00%
2020/12/25	4	34.39	1	34.15	34.05	3	25,367	0.01%
2020/12/24	2	36.05	4	35.41	34.30	-2	25,417	-0.01%
2020/12/23	4.2	32.99	16	33.88	34.75	-11.8	25,128	-0.05%
2020/12/22	1.2	32.63	0	0.00	31.60	1.2	25,229	0.00%
2020/12/18	0.3	33.18	0	33.70	33.00	0.3	26,041	0.00%
2020/12/17	5.3	32.91	0	0.00	32.95	5.3	26,688	0.02%
2020/12/16	0	0.00	8	33.48	33.50	-8	27,316	-0.03%
2020/12/15	6	34.13	0	0.00	33.00	6	28,221	0.02%
2020/12/14	2	33.00	0	0.00	34.00	2	28,548	0.01%
2020/12/11	1	33.00	2	33.00	32.65	-1	29,519	0.00%
2020/12/10	8.1	33.26	0	0.00	33.35	8.1	30,864	0.03%
2020/12/09	0	0.00	1	34.60	34.60	-1	31,102	0.00%
2020/12/08	1.4	34.51	11	34.60	34.55	-9.6	31,713	-0.03%
2020/12/07	1.2	34.34	24.2	33.96	35.15	-23.1	31,864	-0.07%
2020/12/04	0	0.00	4.5	34.81	34.50	-4.5	32,016	-0.01%
2020/12/03	0.1	35.15	5	34.95	35.10	-4.9	32,139	-0.02%
2020/12/02	4.2	35.62	3	35.58	35.35	1.2	32,229	0.00%
2020/12/01	6.1	37.03	7	36.74	37.00	-0.9	32,388	0.00%
2020/11/30	13	37.25	16	37.57	38.10	-3	32,581	-0.01%
2020/11/27	3.2	36.25	12	36.11	36.00	-8.8	32,210	-0.03%
2020/11/26	5.2	36.53	2	36.65	35.90	3.2	32,229	0.01%
2020/11/25	14.1	36.68	9	36.33	36.40	5.1	32,332	0.02%
2020/11/24	8	35.26	3	35.50	35.50	5	31,994	0.02%
2020/11/23	8	34.69	4	34.64	34.50	4	32,096	0.01%
2020/11/20	15	35.36	14.5	34.70	34.80	0.5	32,402	0.00%
2020/11/19	15	34.60	30	34.26	34.00	-15	32,534	-0.05%
2020/11/18	6	32.82	1	33.05	33.00	5	32,354	0.02%
2020/11/17	10	33.50	62	33.28	33.00	-52	33,304	-0.16%
2020/11/16	0	0.00	0.6	31.70	31.70	-0.6	32,892	0.00%
2020/11/13	6	31.86	3	31.45	32.65	3	32,813	0.01%
2020/11/12	31	33.51	25	32.34	32.50	6	33,003	0.02%
2020/11/11	22	34.38	28	34.47	34.10	-6	32,508	-0.02%
2020/11/10	18	35.78	2	35.90	35.35	16	32,348	0.05%
2020/11/09	7.4	36.25	1	36.10	36.00	6.4	32,317	0.02%
2020/11/06	10	36.41	13	35.97	35.40	-3	32,034	-0.01%
2020/11/05	15	36.33	28	36.42	36.10	-13	31,611	-0.04%
2020/11/04	29	34.34	4.7	34.54	34.30	24.3	30,894	0.08%
2020/11/03	6	35.68	14.1	35.48	35.40	-8.1	30,472	-0.03%
2020/11/02	15	35.72	13	35.97	35.35	2	30,323	0.01%
2020/10/30	19.1	37.33	44.7	38.11	37.40	-25.6	30,027	-0.09%
2020/10/29	7.1	38.56	13	38.78	38.10	-5.9	29,711	-0.02%
2020/10/28	36.1	40.28	21	40.71	39.00	15.1	29,146	0.05%
2020/10/27	36	38.97	45	39.22	39.35	-9	28,072	-0.03%
2020/10/26	48	37.88	21.7	37.80	37.80	26.3	27,342	0.10%
2020/10/23	28	37.09	1	37.25	37.25	27	27,095	0.10%
2020/10/22	5	37.23	35	37.16	37.00	-30	26,977	-0.11%
2020/10/21	42	38.51	12.3	38.54	37.90	29.7	26,859	0.11%
2020/10/20	38.4	38.71	16.6	38.63	38.25	21.8	26,828	0.08%
2020/10/19	40	38.60	35	38.46	38.10	5	26,504	0.02%
2020/10/16	34.5	39.14	9.9	38.10	37.80	24.6	25,895	0.10%
2020/10/15	55.7	41.03	32.3	41.63	40.35	23.4	25,497	0.09%
2020/10/14	57.7	42.62	56	43.05	41.60	1.7	24,606	0.01%
2020/10/13	88	41.46	24	41.30	41.25	64	23,730	0.27%
2020/10/12	38	42.96	68.7	43.00	41.95	-30.7	23,050	-0.13%
2020/10/08	29.3	42.28	12.4	41.84	41.50	16.9	22,120	0.08%
2020/10/07	64.5	42.82	31	43.54	42.00	33.5	21,241	0.16%
2020/10/06	14	41.40	46.7	42.30	41.45	-32.7	20,191	-0.16%
2020/10/05	6	39.09	27.8	39.13	38.85	-21.8	19,439	-0.11%
2020/09/30	3	36.80	3.3	38.40	38.55	-0.3	19,120	0.00%
2020/09/29	11	36.40	6.7	36.50	35.05	4.3	18,942	0.02%
2020/09/28	19.6	38.22	9	38.95	37.30	10.6	18,747	0.06%
2020/09/16	17	24.00	21	23.92	24.50	-4	18,396	-0.02%
2020/09/15	20	24.42	38	24.38	24.30	-18	18,015	-0.10%
2020/09/14	52	23.01	14	22.78	23.05	38	17,732	0.21%
2020/09/11	55	24.24	27	24.04	24.20	28	17,271	0.16%
2020/09/10	66	26.17	52	26.27	25.90	14	16,583	0.08%
2020/09/09	75	25.53	52	25.64	26.65	23	15,913	0.14%
2020/09/08	31	25.72	12	26.50	25.20	19	14,950	0.13%
2020/09/07	82	28.44	56	27.99	27.95	26	14,524	0.18%
2020/09/04	23	27.13	80.3	27.21	27.90	-57.3	13,557	-0.42%
2020/09/03	34	25.40	1.8	25.40	25.40	32.2	12,205	0.26%
2020/09/02	29	21.52	22	22.98	23.10	7	11,941	0.06%
2020/09/01	0	0.00	5	22.25	21.00	-5	11,347	-0.04%
2020/08/31	5	21.95	10	21.92	22.25	-5	11,185	-0.04%
2020/08/28	0	0.00	17	20.02	20.50	-17	11,026	-0.15%
2020/08/27	0	0.00	12	19.69	19.40	-12	11,029	-0.11%
2020/08/26	2	20.00	111	19.21	19.85	-109	10,968	-0.99%	大賣/鉅額交易
2020/08/25	0	0.00	5	18.36	19.45	-5	10,742	-0.05%
2020/08/24	18	17.33	0	0.00	17.70	18	10,470	0.17%
2020/08/21	0	0.00	1	17.55	17.40	-1	10,357	-0.01%
2020/08/20	0	0.00	17.4	16.34	17.40	-17.4	10,198	-0.17%
2020/08/19	10	17.20	13	17.07	16.50	-3	9,809	-0.03%
2020/08/18	44	18.30	40	18.07	18.30	4	9,618	0.04%
2020/08/17	31	17.64	14	17.92	18.30	17	9,145	0.19%
2020/08/14	27	15.71	9	16.14	16.80	18	8,644	0.21%
2020/08/13	29	15.16	2	15.25	15.30	27	7,957	0.34%
2020/08/12	52	13.33	24	13.95	13.95	28	7,562	0.37%
2020/08/11	0	0.00	2	12.70	12.70	-2	6,481	-0.03%
2020/08/07	3	10.50	3	10.08	10.50	0	6,628	0.00%
2020/08/06	0	0.00	7	9.79	9.56	-7	6,230	-0.11%
2020/08/05	0	0.00	5	9.71	9.68	-5	6,204	-0.08%
2020/08/03	0	0.00	5	9.08	9.06	-5	6,128	-0.08%
2020/07/31	0.1	8.98	0	0.00	9.05	0.1	6,076	0.00%
2020/07/30	7	9.10	0	0.00	9.08	7	6,013	0.12%
2020/07/22	9	8.99	8	8.94	8.94	1	5,502	0.02%
2020/07/21	0	0.00	86	9.00	8.90	-86	5,397	-1.59%
2020/07/20	0	0.00	5	9.18	9.03	-5	5,255	-0.10%
2020/07/17	5	8.91	33	9.02	9.15	-28	5,197	-0.54%
2020/07/16	21	9.89	2	9.88	9.70	19	5,053	0.38%
2020/07/15	11	9.66	40	9.73	9.60	-29	4,921	-0.59%
2020/07/14	12	9.53	9	9.26	9.50	3	4,719	0.06%
2020/07/13	0	0.00	8	9.04	9.01	-8	4,537	-0.18%
2020/07/10	61	9.54	34	9.50	9.42	27	4,430	0.61%
2020/07/09	40	9.08	14	9.15	9.27	26	4,009	0.65%
2020/07/08	6	8.45	0	0.00	8.43	6	3,713	0.16%
2020/07/03	0	0.00	15	7.83	7.80	-15	3,260	-0.46%
2020/07/02	15	7.79	0	7.92	7.97	15	3,210	0.47%
2020/06/24	0	0.00	4	7.15	7.17	-4	3,016	-0.13%
2020/06/23	0	0.00	4	7.22	7.20	-4	3,066	-0.13%
2020/06/22	0	0.00	10	7.28	7.26	-10	3,082	-0.32%
2020/06/19	22	7.62	0	0.00	7.57	22	3,043	0.72%
2020/06/18	0	0.00	10	7.09	7.11	-10	2,881	-0.35%
2020/06/05	10	7.58	0	0.00	7.60	10	3,049	0.33%
2020/06/04	4	7.45	0	0.00	7.60	4	3,057	0.13%
2020/06/03	0	0.00	10	7.88	7.77	-10	3,015	-0.33%
2020/05/28	0	0.00	50	6.97	6.91	-50	2,755	-1.81%
2020/05/20	0	0.00	2	6.86	6.95	-2	2,638	-0.08%
2020/05/18	10	7.00	3	6.93	6.85	7	2,595	0.27%
2020/05/15	3	7.36	17	7.47	7.30	-14	2,525	-0.55%
2020/05/14	99	7.82	0	0.00	7.60	99	2,456	4.03%
2020/05/13	0	0.00	5	6.76	7.34	-5	2,183	-0.23%
2020/05/12	0	0.00	5	6.57	6.68	-5	2,096	-0.24%
2020/05/08	10	6.34	0	0.00	6.34	10	1,858	0.54%
2020/03/19	0	0.00	4	4.33	4.33	-4	1,816	-0.22%
2020/02/27	0	0.00	1	7.09	6.96	-1	1,663	-0.06%
2020/02/05	0	0.00	0.2	7.16	7.09	-0.2	1,578	-0.02%
2020/01/31	0	0.00	5	7.32	7.33	-5	1,575	-0.32%
2020/01/20	0	0.00	10	8.25	8.21	-10	1,526	-0.66%
2020/01/13	10	8.35	0	0.00	8.29	10	1,524	0.66%
2020/01/08	30	7.98	0	0.00	7.98	30	1,577	1.90%
2020/01/06	10	8.18	1.1	8.12	8.11	8.9	1,567	0.56%
2020/01/03	30	8.20	0	0.00	8.10	30	1,586	1.89%
2019/12/27	30	8.17	0	0.00	8.15	30	1,490	2.01%
2019/12/20	0	0.00	10	8.34	8.28	-10	1,536	-0.65%
2019/12/09	10	8.00	0	0.00	8.04	10	1,636	0.61%
2019/12/05	0	0.00	3	8.16	8.16	-3	1,731	-0.17%
2019/11/13	0	0.00	10	8.92	8.98	-10	2,225	-0.45%
2019/10/09	0	0.00	0.2	8.94	8.99	-0.2	4,939	0.00%
2019/09/27	0	0.00	3	9.37	9.38	-3	5,087	-0.06%
2019/09/24	0	0.00	2	9.80	9.78	-2	5,101	-0.04%
2019/09/23	5	10.05	0	10.00	9.98	5	5,073	0.10%
2019/09/19	0	0.00	4	9.28	9.23	-4	5,003	-0.08%
2019/09/18	4	9.32	0	0.00	9.31	4	4,969	0.08%
2019/09/11	0	0.00	5	9.46	9.52	-5	4,992	-0.10%
2019/09/10	5	9.38	2	9.41	9.30	3	4,978	0.06%
2019/09/02	0	0.00	2	9.96	10.15	-2	4,865	-0.04%
2019/08/30	2	9.60	0	0.00	9.72	2	4,839	0.04%
2019/08/26	0	0.00	3	10.15	10.00	-3	4,682	-0.06%
2019/08/22	5	10.65	0	0.00	10.50	5	4,609	0.11%
2019/08/21	0	0.00	10	11.00	10.85	-10	4,549	-0.22%
2019/08/19	1	10.75	2	10.65	10.70	-1	4,486	-0.02%
2019/08/16	0	0.00	3	10.80	10.70	-3	4,450	-0.07%
2019/08/15	10	10.65	5	10.50	10.80	5	4,413	0.11%
2019/08/14	3	10.87	10	11.30	10.85	-7	4,315	-0.16%
2019/08/13	0	0.00	4	11.85	11.95	-4	4,044	-0.10%
2019/08/12	16	11.68	1	11.80	12.15	15	3,899	0.38%
2019/08/08	0	0.00	1	10.90	11.05	-1	3,598	-0.03%
2019/08/05	0	0.00	10	10.70	10.70	-10	3,307	-0.30%
2019/08/02	0	0.00	10	11.30	11.30	-10	3,176	-0.31%
2019/08/01	10	11.48	2	11.38	11.60	8	3,000	0.27%
2019/07/31	2	11.05	0	0.00	10.95	2	2,708	0.07%
2019/07/30	10	10.90	21	10.95	11.05	-11	2,479	-0.44%
2019/07/29	10	10.05	10	10.05	10.05	0	1,934	0.00%
2019/07/16	0	0.00	51	9.00	8.95	-51	1,801	-2.83%
2019/07/15	0	0.00	10	8.90	8.97	-10	1,850	-0.54%
2019/07/10	1	9.03	0	0.00	9.07	1	1,883	0.05%
2019/07/05	1	9.08	0	0.00	9.08	1	2,001	0.05%
2019/07/04	0	0.00	2	9.12	9.18	-2	2,060	-0.10%
2019/07/02	0	0.00	6	8.68	8.72	-6	2,175	-0.28%
2019/07/01	0	0.00	2	8.68	8.68	-2	2,179	-0.09%
2019/06/20	10	8.78	0	0.00	8.79	10	2,520	0.40%
2019/06/18	0	0.00	2	8.42	8.45	-2	2,644	-0.08%
2019/06/05	0	0.00	10	8.11	8.10	-10	3,253	-0.31%
2019/05/24	0	0.00	2	8.09	8.03	-2	3,817	-0.05%
2019/05/23	2	8.03	0	0.00	8.02	2	3,926	0.05%
2019/05/13	0	0.00	2	8.18	7.95	-2	5,056	-0.04%
2019/05/07	0	0.00	2	8.48	8.78	-2	5,250	-0.04%
2019/04/30	0	0.00	7	8.57	8.54	-7	5,628	-0.12%
2019/04/26	0	0.00	2	8.98	8.86	-2	5,860	-0.03%
2019/04/19	0	0.00	3	9.02	9.09	-3	6,675	-0.04%
2019/04/18	2	8.99	0	0.00	8.84	2	6,690	0.03%
2019/04/17	0	0.00	5	9.04	9.04	-5	6,704	-0.07%
2019/04/16	0	0.00	9	9.02	8.92	-9	6,680	-0.13%
2019/04/15	0	0.00	3	9.00	9.01	-3	6,733	-0.04%
2019/04/03	0	0.00	3	8.48	8.53	-3	6,845	-0.04%
2019/04/02	2	8.49	0	0.00	8.48	2	6,851	0.03%
2019/03/28	3	8.42	0	0.00	8.40	3	6,810	0.04%
2019/03/27	0	0.00	20	8.42	8.46	-20	6,919	-0.29%
2019/03/21	0	0.00	1	8.84	8.84	-1	6,949	-0.01%
2019/03/20	2	9.07	2	9.03	9.03	0	6,911	0.00%
2019/03/19	0	0.00	1	8.93	9.05	-1	6,907	-0.01%
2019/03/18	1	8.76	0	0.00	8.84	1	6,854	0.01%
2019/03/13	0	0.00	20	9.10	9.04	-20	6,900	-0.29%
2019/03/12	25	9.14	5	9.09	9.09	20	6,939	0.29%
2019/03/07	0	0.00	10	9.29	9.20	-10	7,230	-0.14%
2019/03/06	0	0.00	1	9.23	9.22	-1	7,342	-0.01%
2019/03/05	0	0.00	1	9.24	9.18	-1	7,748	-0.01%
2019/02/27	0	0.00	1	9.14	9.09	-1	8,124	-0.01%
2019/02/26	7	9.28	0	0.00	9.09	7	8,416	0.08%
2019/02/25	5	9.09	5	9.06	9.06	0	8,411	0.00%
2019/02/22	5	9.04	0	0.00	9.04	5	8,446	0.06%
2019/02/21	0	0.00	4	9.19	9.15	-4	8,508	-0.05%
2019/02/20	0	0.00	6	9.34	9.27	-6	8,490	-0.07%
2019/02/19	1	9.33	4	9.26	9.26	-3	8,531	-0.04%
2019/02/18	3	9.10	0	0.00	9.13	3	8,460	0.04%
2019/02/15	8	9.33	10	9.30	9.03	-2	8,634	-0.02%
2019/02/14	5	9.30	12	9.38	9.71	-7	8,469	-0.08%
2019/02/13	3	8.99	26	8.91	8.83	-23	8,226	-0.28%
2019/02/12	7	8.81	0	0.00	8.99	7	8,273	0.08%
2019/02/11	1	8.82	0	0.00	8.80	1	8,327	0.01%
2019/01/29	1	9.12	0	0.00	9.08	1	8,738	0.01%
2019/01/25	3	8.99	1	9.01	9.06	2	8,926	0.02%
2019/01/24	1	9.08	0	0.00	9.00	1	8,916	0.01%
2019/01/22	0	0.00	5	8.90	8.81	-5	8,855	-0.06%
2019/01/18	32	9.43	0	0.00	9.30	32	8,889	0.36%
2019/01/17	25	9.34	11	9.53	9.28	14	8,843	0.16%
2019/01/16	20	8.99	28	9.11	9.18	-8	8,358	-0.10%
2019/01/11	0	0.00	22	8.28	8.22	-22	8,319	-0.26%
2019/01/10	20	8.26	5	8.29	8.21	15	8,458	0.18%
2019/01/09	0	0.00	2	8.38	8.35	-2	8,522	-0.02%
2019/01/07	0	0.00	1	8.28	8.23	-1	8,731	-0.01%
2019/01/04	5	8.19	5	8.08	8.22	0	8,790	0.00%
2019/01/03	2	8.42	3	8.38	8.29	-1	8,907	-0.01%
2019/01/02	7	8.59	9	8.50	8.31	-2	8,970	-0.02%
2018/12/28	24	8.14	6	7.99	8.50	18	8,936	0.20%
2018/12/24	0	0.00	3	7.34	7.40	-3	9,147	-0.03%
2018/12/22	3	7.28	0	0.00	7.26	3	9,197	0.03%
2018/12/21	7	7.18	4	7.23	7.25	3	9,231	0.03%
2018/12/20	4	7.31	0	0.00	6.99	4	9,214	0.04%
2018/12/18	0	0.00	1	7.60	7.61	-1	9,251	-0.01%
2018/12/12	0	0.00	1	8.54	8.50	-1	9,796	-0.01%
2018/12/07	7	8.37	1	8.39	8.40	6	9,771	0.06%
2018/12/06	0	0.00	10	8.34	8.21	-10	9,780	-0.10%
2018/12/04	20	9.14	0	0.00	9.02	20	9,728	0.21%
2018/11/30	1	9.21	0	0.00	8.71	1	9,629	0.01%
2018/11/29	0	0.00	3	9.11	9.18	-3	9,398	-0.03%
2018/11/28	3	9.26	13	8.89	9.19	-10	9,225	-0.11%
2018/11/27	3	8.35	5	8.47	8.52	-2	9,003	-0.02%
2018/11/26	3	8.17	7	8.17	8.40	-4	9,102	-0.04%
2018/11/23	0	0.00	8	8.23	8.23	-8	8,841	-0.09%
2018/11/21	0	0.00	16	7.66	7.59	-16	8,496	-0.19%
2018/11/20	16	7.45	11	7.44	7.44	5	8,446	0.06%
2018/11/19	10	7.74	15	7.85	7.83	-5	8,348	-0.06%
2018/11/16	7	7.85	6	7.71	7.70	1	8,461	0.01%
2018/11/15	0	0.00	36	8.14	8.00	-36	8,483	-0.42%
2018/11/14	1	8.45	7	8.38	8.33	-6	8,627	-0.07%
2018/11/09	12	7.81	2	7.74	7.71	10	8,394	0.12%
2018/11/08	3	7.90	0	0.00	7.80	3	8,380	0.04%
2018/11/07	0	0.00	13	7.97	7.97	-13	8,335	-0.16%
2018/11/06	4	7.93	11	7.78	7.68	-7	8,321	-0.08%
2018/11/05	6	7.37	0	0.00	7.59	6	8,142	0.07%
2018/11/02	1	7.06	0	0.00	6.90	1	8,120	0.01%
2018/11/01	0	0.00	1	6.61	6.73	-1	8,154	-0.01%
2018/10/31	10	6.45	0	0.00	6.50	10	8,247	0.12%
2018/10/30	6	6.08	0	0.00	6.15	6	8,191	0.07%
2018/10/29	0	0.00	5	6.09	6.05	-5	8,202	-0.06%
2018/10/26	0	0.00	3	6.22	6.01	-3	8,168	-0.04%
2018/10/25	2	6.52	0	0.00	6.32	2	8,033	0.02%
2018/10/24	4	7.05	0	0.00	7.00	4	7,992	0.05%
2018/10/23	0	0.00	2	7.22	7.08	-2	7,964	-0.03%
2018/10/22	1	6.99	1	7.09	7.19	0	7,965	0.00%
2018/10/19	2	6.97	0	0.00	6.98	2	8,130	0.02%
2018/10/18	0	0.00	1	7.19	7.13	-1	8,096	-0.01%
2018/10/12	10	7.28	0	0.00	7.45	10	7,886	0.13%
2018/10/11	0	0.00	20	7.35	7.34	-20	7,835	-0.26%
2018/10/09	2	8.23	0	0.00	8.15	2	7,728	0.03%
2018/10/05	3	9.17	0	0.00	8.96	3	7,592	0.04%
2018/10/04	20	9.43	0	0.00	9.42	20	7,428	0.27%
2018/10/03	2	9.47	2	9.43	9.42	0	7,678	0.00%
2018/10/02	2	9.79	0	0.00	9.63	2	7,668	0.03%
2018/10/01	10	10.05	20	10.00	9.98	-10	7,583	-0.13%
2018/09/28	0	0.00	0.6	10.15	10.15	-0.6	7,636	-0.01%
2018/09/27	0	0.00	5	10.20	10.10	-5	7,770	-0.06%
2018/09/26	0	0.00	11	10.30	10.30	-11	7,780	-0.14%
2018/09/25	13	10.57	1	10.70	10.25	12	7,810	0.15%
2018/09/20	26	10.33	10	10.55	10.45	16	7,915	0.20%
2018/09/19	0	0.00	20	10.16	10.45	-20	7,750	-0.26%
2018/09/18	20	9.51	0	0.00	9.52	20	7,691	0.26%
2018/09/17	0	0.00	30	9.49	9.45	-30	7,786	-0.39%
2018/09/14	5	9.52	0	0.00	9.63	5	7,797	0.06%
2018/09/12	5	9.47	0	0.00	9.41	5	7,750	0.06%
2018/09/11	5	9.52	5	9.71	9.69	0	7,762	0.00%
2018/09/10	0	0.00	14	9.58	9.50	-14	7,787	-0.18%
2018/09/07	34	10.59	5	10.25	10.15	29	7,768	0.37%
2018/09/06	12	10.64	1	10.60	10.60	11	7,696	0.14%
2018/09/03	23	11.08	35	11.15	10.80	-12	7,632	-0.16%
2018/08/30	15	10.75	0	0.00	10.75	15	7,270	0.21%
2018/08/27	0	0.00	11	10.42	10.60	-11	7,308	-0.15%
2018/08/24	15	10.52	0	0.00	10.35	15	7,297	0.21%
2018/08/23	2	10.48	11	10.77	10.65	-9	7,235	-0.12%
2018/08/21	27	9.61	0	0.00	9.98	27	6,876	0.39%
2018/08/20	10	10.35	0	0.00	10.00	10	6,610	0.15%
2018/08/15	2	10.60	2	10.70	10.50	0	6,452	0.00%
2018/08/14	9	10.69	0	0.00	10.85	9	6,363	0.14%
2018/08/13	8	10.88	0	0.00	10.55	8	6,290	0.13%
2018/08/09	10	11.45	0	0.00	11.30	10	5,947	0.17%
2018/08/08	0	0.00	4	12.35	11.90	-4	5,822	-0.07%
2018/08/07	2	12.30	25	12.52	12.45	-23	5,670	-0.41%
2018/08/06	0	0.00	7	13.01	13.00	-7	5,516	-0.13%
2018/08/03	3	13.15	0	0.00	12.95	3	5,496	0.05%
2018/08/02	1	12.95	0	0.00	13.00	1	5,434	0.02%
2018/08/01	2	13.25	0	0.00	13.30	2	5,399	0.04%
2018/07/31	3	13.52	0	0.00	13.30	3	5,376	0.06%
2018/07/30	7	13.19	5	13.25	13.20	2	5,285	0.04%
2018/07/27	5	13.55	0	0.00	13.45	5	5,251	0.10%
2018/07/26	5	13.95	20	13.32	13.85	-15	5,208	-0.29%
2018/07/24	12	13.04	0	0.00	13.30	12	4,934	0.24%
2018/07/20	0	0.00	4	13.20	12.95	-4	4,848	-0.08%
2018/07/19	3	13.35	15	13.12	13.10	-12	4,777	-0.25%
2018/07/18	16	13.51	0	0.00	13.50	16	4,764	0.34%
2018/07/17	2	14.00	0	0.00	13.70	2	4,826	0.04%
2018/07/16	1	14.05	0	0.00	14.05	1	4,788	0.02%
2018/07/13	0	0.00	1	13.90	13.90	-1	4,811	-0.02%
2018/07/12	10	13.90	0	0.00	13.75	10	4,794	0.21%
2018/07/11	0	0.00	10	14.18	13.90	-10	4,791	-0.21%
2018/07/10	14	13.81	2	13.75	13.75	12	4,540	0.26%
2018/07/06	47	13.92	13	13.98	14.10	34	4,678	0.73%
2018/07/05	0	0.00	36	14.15	13.85	-36	4,638	-0.78%
2018/07/03	9	14.06	4	14.20	13.65	5	4,388	0.11%
2018/07/02	3	14.75	2	14.93	14.35	1	4,273	0.02%
2018/06/29	15	15.57	2	15.43	15.40	13	4,184	0.31%
2018/06/28	12	15.14	5	15.55	15.70	7	3,951	0.18%
2018/06/27	12	14.66	28	14.61	14.30	-16	3,711	-0.43%
2018/06/26	7	15.04	15	15.46	15.05	-8	3,602	-0.22%
2018/06/25	13	16.69	0	0.00	16.55	13	3,415	0.38%
2018/06/22	1	16.70	0	0.00	16.55	1	3,381	0.03%
2018/06/19	10	17.10	0	0.00	17.00	10	3,708	0.27%
2018/06/15	5	18.30	0	0.00	17.95	5	3,638	0.14%
2018/06/13	5	18.80	0	0.00	18.80	5	3,584	0.14%
2018/06/12	20	19.04	0	0.00	18.85	20	3,575	0.56%
2018/06/07	0	0.00	35.4	19.09	19.25	-35.4	3,597	-0.99%
2018/06/06	10	19.03	0	0.00	19.10	10	3,513	0.28%
2018/06/05	2	19.15	10	19.10	19.00	-8	3,487	-0.23%
2018/06/04	2	19.65	0	0.00	19.65	2	3,409	0.06%
2018/06/01	0	0.00	17.1	20.10	20.10	-17.1	3,355	-0.51%
2018/05/31	2	19.75	11	19.82	19.80	-9	3,340	-0.27%
2018/05/30	0	0.00	2	19.85	19.65	-2	3,360	-0.06%
2018/05/29	0	0.00	5	19.89	19.85	-5	3,384	-0.15%
2018/05/28	1	19.90	0	0.00	19.85	1	3,398	0.03%
2018/05/25	1	20.05	0	0.00	19.85	1	3,399	0.03%
2018/05/23	1	19.55	0	0.00	19.50	1	3,374	0.03%
2018/05/18	0	0.00	5	19.65	19.55	-5	3,420	-0.15%
2018/05/17	0	0.00	5	19.75	19.60	-5	3,489	-0.14%
2018/05/16	7	19.61	13	19.51	19.40	-6	3,500	-0.17%
2018/05/15	0	0.00	2	20.05	19.90	-2	3,479	-0.06%
2018/05/14	60	20.38	50	20.20	20.20	10	3,556	0.28%
2018/05/11	10	20.05	0	0.00	20.05	10	3,542	0.28%
2018/05/10	50	20.30	60	19.98	19.95	-10	3,533	-0.28%
2018/05/08	12	20.30	0	0.00	20.20	12	3,489	0.34%
2018/05/04	2	20.70	0	0.00	20.60	2	3,478	0.06%
2018/05/03	0	0.00	1	21.25	20.80	-1	3,485	-0.03%
2018/04/30	0	0.00	10	20.50	20.70	-10	3,466	-0.29%
2018/04/27	15	19.79	0	0.00	19.75	15	3,463	0.43%
2018/04/26	0	0.00	2	19.70	19.75	-2	3,502	-0.06%
2018/04/25	5	20.20	2	20.30	20.40	3	3,504	0.09%
2018/04/24	5	20.09	0	0.00	20.30	5	3,482	0.14%
2018/04/23	7	21.26	0	0.00	21.20	7	3,403	0.21%
2018/04/16	1	23.75	20	23.95	23.65	-19	3,136	-0.61%
2018/04/13	1	24.05	0	0.00	23.60	1	3,074	0.03%
2018/04/12	15	24.23	6	24.25	24.10	9	3,074	0.29%
2018/04/11	11	23.18	3	23.20	23.30	8	2,884	0.28%
2018/04/10	3	22.55	6	22.42	22.50	-3	2,871	-0.10%
2018/04/09	1	22.45	5.1	22.40	22.45	-4.1	2,882	-0.14%
2018/04/03	0	0.00	3	22.37	22.40	-3	2,896	-0.10%
2018/04/02	0	0.00	7	22.72	22.70	-7	2,887	-0.24%
2018/03/30	1	22.45	2	22.30	22.30	-1	2,867	-0.03%
2018/03/29	4	22.70	14	22.66	22.80	-10	2,864	-0.35%
2018/03/26	1	22.60	0	0.00	22.65	1	2,995	0.03%
2018/03/23	2	23.10	8	23.15	23.05	-6	2,971	-0.20%
2018/03/22	21	24.19	29	24.34	23.60	-8	2,905	-0.28%
2018/03/21	0	0.00	29	22.88	23.05	-29	2,518	-1.15%
2018/03/20	5	22.75	0	0.00	23.00	5	2,491	0.20%
2018/03/19	24	23.22	4	23.23	23.20	20	2,474	0.81%
2018/03/16	0	0.00	11	23.02	22.70	-11	2,424	-0.45%
2018/03/15	0	0.00	11	22.90	23.05	-11	2,407	-0.46%
2018/03/14	0	0.00	5	22.95	22.85	-5	2,397	-0.21%
2018/03/13	0	0.00	15	23.08	23.15	-15	2,365	-0.63%
2018/03/09	5	22.60	1	22.55	22.60	4	2,325	0.17%
2018/03/08	1	22.50	0	0.00	22.40	1	2,342	0.04%
2018/03/07	0	0.00	4	22.70	22.25	-4	2,345	-0.17%
2018/03/06	0	0.00	1	22.80	22.70	-1	2,354	-0.04%
2018/03/05	5	22.65	6	22.63	22.55	-1	2,377	-0.04%
2018/03/02	5	22.00	2	22.35	22.45	3	2,365	0.13%
2018/02/26	7	21.89	1	22.00	21.50	6	2,359	0.25%
2018/02/23	0	0.00	5	21.90	21.85	-5	2,371	-0.21%
2018/02/22	0	0.00	5	21.60	21.50	-5	2,379	-0.21%
2018/02/21	5	21.10	0	0.00	21.05	5	2,377	0.21%
2018/02/12	5	20.25	107	20.05	20.15	-102	2,367	-4.31%	大賣/鉅額交易
2018/02/08	10	20.33	3	20.30	20.15	7	2,338	0.30%
2018/02/07	3	20.52	5	20.55	20.40	-2	2,374	-0.08%
2018/02/06	3	20.65	0	0.00	20.00	3	2,395	0.13%
2018/02/05	0	0.00	6	22.03	22.10	-6	2,369	-0.25%
2018/02/02	4	22.50	0	0.00	22.40	4	2,395	0.17%
2018/02/01	8	22.71	0	0.00	22.55	8	2,450	0.33%
2018/01/30	2	22.65	0	0.00	22.70	2	2,493	0.08%
2018/01/26	1	22.55	0	0.00	22.60	1	2,564	0.04%
2018/01/25	3	22.85	0	0.00	22.60	3	2,625	0.11%
2018/01/19	0	0.00	10	23.13	23.20	-10	2,768	-0.36%
2018/01/17	0	0.00	1	22.85	23.00	-1	2,929	-0.03%
2018/01/16	0	0.00	3	22.77	22.85	-3	2,967	-0.10%
2018/01/15	5	22.68	0	0.00	22.65	5	3,097	0.16%
2018/01/12	8	22.98	3	22.95	22.95	5	3,176	0.16%
2018/01/11	3	22.60	0	0.00	22.55	3	3,229	0.09%
2018/01/08	5	23.70	0	0.00	23.20	5	4,125	0.12%
2018/01/05	0	0.00	1	23.30	23.20	-1	4,081	-0.02%
2018/01/04	0	0.00	1	23.00	23.20	-1	4,099	-0.02%