茂矽 (2342)-合庫-台中券商分點個股進出

台股 » 個股 » 茂矽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

茂矽

(2342)

可現股當沖

股價
33.35
漲跌
▼0.95
漲幅
-2.77%
成交量
790張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

茂矽 (2342)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/12/12	21	34.60	0	0.00	34.30	21	715	2.93%
2024/12/11	0	0.00	1	35.70	35.05	-1	696	-0.14%
2024/12/10	1	35.00	0	0.00	34.20	1	676	0.15%
2024/12/06	2	36.20	51	36.13	35.90	-49	656	-7.46%
2024/12/03	0	0.00	6.1	35.60	35.20	-6.1	634	-0.96%
2024/11/28	0	0.00	1	33.50	34.50	-1	613	-0.16%
2024/11/18	5	33.20	0	0.00	33.10	5	589	0.85%
2024/11/15	0	0.00	4	34.36	33.90	-4	584	-0.68%
2024/11/14	2	33.10	0	0.00	33.05	2	566	0.35%
2024/11/12	1	34.15	0	0.00	34.15	1	556	0.18%
2024/11/11	1	33.10	2	34.33	33.90	-1	544	-0.18%
2024/10/21	1	34.10	0	0.00	34.10	1	551	0.18%
2024/10/17	1	35.80	1	36.25	34.90	0	560	0.00%
2024/10/15	0	0.00	1	34.80	34.50	-1	560	-0.18%
2024/10/11	1	33.85	1	34.15	33.90	0	546	0.00%
2024/09/26	1	33.50	0	0.00	33.15	1	489	0.20%
2024/08/30	0	0.00	0.2	31.99	32.00	-0.2	486	-0.03%
2024/08/26	0	0.00	2	31.45	31.35	-2	492	-0.41%
2024/08/22	0	0.00	4	30.75	30.70	-4	506	-0.79%
2024/08/14	2	29.75	0	0.00	29.75	2	507	0.39%
2024/07/23	0	0.00	1	32.85	33.45	-1	468	-0.21%
2024/07/22	0	0.00	10	32.30	32.70	-10	466	-2.14%
2024/07/19	2	33.18	13	32.79	32.70	-11	464	-2.37%
2024/07/17	14	34.95	1	34.20	34.70	13	444	2.92%
2024/07/15	1	33.50	0	0.00	33.20	1	427	0.23%
2024/07/12	0	0.00	17	34.15	34.10	-17	422	-4.03%
2024/07/11	0	0.00	3	33.75	33.65	-3	417	-0.72%
2024/07/04	0	0.00	10	33.25	33.30	-10	432	-2.31%
2024/06/26	3	32.73	0	33.00	32.70	3	433	0.69%
2024/06/24	1	33.25	0	0.00	32.70	1	433	0.23%
2024/06/21	1	33.65	1	33.95	33.55	0	443	0.00%
2024/06/20	0	0.00	2	33.85	33.95	-2	440	-0.45%
2024/06/19	3	33.77	0	0.00	33.55	3	436	0.69%
2024/06/18	3	33.82	0	0.00	33.80	3	435	0.69%
2024/06/07	0	0.00	1	31.90	31.95	-1	476	-0.21%
2024/05/30	0	0.00	9	32.55	32.40	-9	722	-1.25%
2024/05/28	0	0.00	1	32.45	32.90	-1	719	-0.14%
2024/05/22	0	0.00	5	31.70	31.80	-5	708	-0.71%
2024/05/16	1	31.60	0	0.00	31.50	1	714	0.14%
2024/05/15	5	31.70	0	0.00	31.75	5	714	0.70%
2024/05/14	5	32.15	0	0.00	32.15	5	714	0.70%
2024/05/06	0	0.00	1	31.00	30.75	-1	704	-0.14%
2024/04/30	0	0.00	1	31.00	30.90	-1	706	-0.14%
2024/04/25	1	30.40	0	0.00	30.20	1	700	0.14%
2024/04/18	0	0.00	1	30.75	30.80	-1	709	-0.14%
2024/04/15	1	31.55	0	0.00	31.35	1	701	0.14%
2024/04/12	0	0.00	1	32.00	32.00	-1	681	-0.15%
2024/04/11	1	32.00	0	0.00	32.15	1	682	0.15%
2024/04/08	0	0.00	1	31.65	31.60	-1	680	-0.15%
2024/04/03	0	0.00	1	31.65	31.65	-1	682	-0.15%
2024/04/02	0	0.00	2	32.45	32.10	-2	685	-0.29%
2024/03/27	0.1	31.85	0	0.00	31.65	0.1	680	0.01%
2024/03/14	6	34.63	1	35.35	34.20	5	646	0.77%
2024/03/13	5	33.35	0	0.00	32.80	5	607	0.82%
2024/03/12	5	34.20	0	0.00	34.10	5	589	0.85%
2024/03/11	32	35.38	3	36.17	34.70	29	563	5.15%
2024/03/08	1	32.20	11	33.36	33.65	-10	393	-2.54%
2024/03/07	0	0.00	1	30.75	30.60	-1	336	-0.30%
2024/03/01	10	31.25	0	0.00	31.15	10	335	2.98%
2024/02/29	0	0.00	0.1	31.40	31.35	-0.1	335	-0.03%
2024/02/27	0	0.00	1	31.95	31.65	-1	334	-0.30%
2024/02/26	1	32.05	0	0.00	32.20	1	334	0.30%
2024/02/19	0	0.00	1	32.80	32.45	-1	348	-0.29%
2024/02/05	0	0.00	0	30.85	31.10	0	341	-0.01%
2024/01/17	1	32.50	5	32.32	32.65	-4	325	-1.23%
2024/01/16	10	32.20	0	0.00	32.10	10	307	3.25%
2024/01/11	0	0.00	12	32.30	32.10	-12	302	-3.97%
2024/01/10	11	32.40	0	0.00	32.40	11	302	3.64%
2024/01/04	3	33.88	0	0.00	33.60	3	290	1.03%
2024/01/03	5	34.10	0	0.00	34.00	5	285	1.75%
2023/12/28	4	35.15	0	0.00	35.20	4	278	1.44%
2023/12/27	4	34.93	0	0.00	34.90	4	273	1.46%
2023/12/22	1	34.40	1	34.70	34.20	0	269	0.00%
2023/12/20	1	34.10	0	0.00	34.15	1	265	0.38%
2023/12/13	0	0.00	0	34.00	34.20	0	260	0.00%
2023/12/11	2	34.65	0	0.00	34.65	2	255	0.78%
2023/12/01	0	0.00	1	35.70	35.65	-1	258	-0.39%
2023/11/27	1	35.65	0	0.00	35.20	1	264	0.38%
2023/11/20	1	36.00	0	0.00	36.05	1	276	0.36%
2023/11/15	0	0.00	0.1	33.95	34.00	-0.1	267	-0.03%
2023/11/10	0	0.00	2	33.85	33.65	-2	278	-0.72%
2023/10/19	0	0.00	1	34.25	34.30	-1	432	-0.23%
2023/10/17	0	0.00	1	35.60	35.55	-1	443	-0.23%
2023/09/21	0	0.00	1	35.65	35.20	-1	755	-0.13%
2023/09/19	1	36.30	0	0.00	36.25	1	764	0.13%
2023/09/18	0	0.00	0	36.90	36.95	0	774	0.00%
2023/08/30	0	0.00	2	36.15	36.10	-2	878	-0.23%
2023/08/24	2	35.15	2	34.95	35.00	0	902	0.00%
2023/08/23	0	0.00	1	34.85	35.15	-1	904	-0.11%
2023/08/21	0	0.00	1	34.55	34.55	-1	966	-0.10%
2023/08/18	5	35.00	3	34.75	34.65	2	969	0.21%
2023/08/17	1	34.95	0	0.00	34.95	1	972	0.10%
2023/08/16	0	34.50	0	0.00	34.95	0	971	0.00%
2023/08/11	10	35.65	18	35.17	34.90	-8	980	-0.82%
2023/08/10	1	36.90	0	0.00	36.95	1	951	0.11%
2023/08/08	0	0.00	2	38.88	38.80	-2	945	-0.21%
2023/08/04	3	39.00	2	38.90	38.95	1	966	0.10%
2023/08/02	2	40.23	0	0.00	39.80	2	982	0.20%
2023/08/01	20	40.43	0	0.00	40.35	20	982	2.03%
2023/07/31	1	40.25	22	41.15	40.60	-21	989	-2.12%
2023/07/28	5	40.50	0	0.00	40.60	5	990	0.50%
2023/07/27	0	0.00	2	40.40	40.75	-2	998	-0.20%
2023/07/26	1	39.60	0	0.00	39.65	1	1,003	0.10%
2023/07/25	0	0.00	1	40.15	40.05	-1	1,017	-0.10%
2023/07/24	1	39.95	11	39.95	39.90	-10	1,031	-0.97%
2023/07/21	1	40.35	0	0.00	40.35	1	1,063	0.09%
2023/07/19	1	41.30	1	41.45	40.70	0	1,140	0.00%
2023/07/18	4	41.20	0	0.00	40.65	4	1,246	0.32%
2023/07/17	0	0.00	1	41.60	41.60	-1	1,338	-0.07%
2023/07/14	1	40.95	1	41.00	40.85	0	1,485	0.00%
2023/07/13	1	41.30	0	40.70	40.70	1	1,502	0.07%
2023/07/12	2	41.55	0	0.00	41.60	2	1,511	0.13%
2023/07/11	1	42.65	3	42.07	42.40	-2	1,526	-0.13%
2023/07/10	0	0.00	4	41.03	40.85	-4	1,508	-0.27%
2023/07/07	2	39.88	0	0.00	39.90	2	1,503	0.13%
2023/07/06	0	0.00	13	40.74	40.75	-13	1,544	-0.84%
2023/07/05	10	40.70	1	41.00	40.65	9	1,586	0.57%
2023/07/04	3	40.80	4	40.61	40.40	-1	1,634	-0.06%
2023/07/03	1	40.15	1	40.55	40.20	0	1,722	0.00%
2023/06/28	2	40.00	0	0.00	39.80	2	2,491	0.08%
2023/06/27	2	40.10	0	0.00	39.55	2	3,073	0.07%
2023/06/26	5	40.33	2	40.20	40.30	3	3,185	0.09%
2023/06/19	0	0.00	1	40.05	40.00	-1	3,385	-0.03%
2023/06/16	1	40.30	0	0.00	40.20	1	3,405	0.03%
2023/06/15	0	0.00	3	40.85	40.70	-3	3,466	-0.09%
2023/06/13	1	41.25	2	41.40	41.20	-1	3,465	-0.03%
2023/06/06	1	40.45	0	0.00	40.50	1	3,489	0.03%
2023/06/02	5	41.18	0	0.00	41.00	5	3,520	0.14%
2023/05/26	0	0.00	3	40.50	40.30	-3	3,560	-0.08%
2023/05/25	0	0.00	4	41.21	41.15	-4	3,541	-0.11%
2023/05/17	0	0.00	2	39.28	39.20	-2	3,592	-0.06%
2023/05/15	2	38.65	2	38.45	38.45	0	3,607	0.00%
2023/05/12	5	39.02	3	38.78	39.25	2	3,618	0.06%
2023/05/11	5	39.02	3	38.78	38.50	2	3,632	0.06%
2023/05/09	3	39.73	3	39.52	39.45	0	3,622	0.00%
2023/05/05	1	40.80	0	0.00	40.70	1	3,625	0.03%
2023/05/04	1	40.85	0	40.95	40.90	1	3,673	0.03%
2023/04/28	3	41.68	0	0.00	41.65	3	3,697	0.08%
2023/04/26	1	40.35	1	41.55	41.30	0	3,663	0.00%
2023/04/25	11	42.33	0	0.00	41.75	11	3,631	0.30%
2023/04/21	23	45.20	6	43.90	43.80	17	3,582	0.47%
2023/04/20	4	46.86	2	46.75	47.30	2	3,469	0.06%
2023/04/19	2	47.30	8.1	47.09	46.95	-6.1	3,372	-0.18%
2023/04/17	0	0.00	2	46.10	46.00	-2	3,188	-0.06%
2023/04/14	1	45.85	2	45.60	45.65	-1	3,159	-0.03%
2023/04/13	5	45.51	0	0.00	44.85	5	3,111	0.16%
2023/04/12	1	46.50	0	0.00	46.55	1	3,049	0.03%
2023/04/11	5	46.12	0	0.00	46.35	5	3,008	0.17%
2023/04/10	11	46.03	0	0.00	46.15	11	2,969	0.37%
2023/04/07	5	46.25	2	46.23	46.20	3	2,919	0.10%
2023/04/06	16	47.47	3	47.38	47.00	13	2,861	0.45%
2023/03/31	5	47.19	10	47.44	47.30	-5	2,763	-0.18%
2023/03/30	1	47.10	2	47.65	47.70	-1	2,673	-0.04%
2023/03/29	9	47.10	16	47.76	47.80	-7	2,497	-0.28%
2023/03/28	64	47.16	22	47.26	46.90	42	1,999	2.10%
2023/03/27	2	45.10	11.1	45.01	44.75	-9.1	1,418	-0.64%
2023/03/24	2	44.25	0	0.00	43.40	2	1,310	0.15%
2023/03/23	0	0.00	6	42.63	44.75	-6	1,251	-0.48%
2023/03/22	2	41.10	0	0.00	41.50	2	1,116	0.18%
2023/03/21	2	41.00	1	40.80	40.80	1	1,108	0.09%
2023/03/20	2	42.00	0	0.00	41.35	2	1,096	0.18%
2023/03/16	0	0.00	3	38.60	38.65	-3	1,039	-0.29%
2023/03/14	3	39.15	0	0.00	39.30	3	1,056	0.28%
2023/03/08	0.1	42.45	1	42.60	42.45	-0.9	1,186	-0.08%
2023/03/06	4	41.90	3	41.75	41.70	1	1,420	0.07%
2023/02/23	0	0.00	1	42.10	41.95	-1	1,422	-0.07%
2023/02/21	1	42.80	1.1	43.27	43.15	-0.1	1,414	-0.01%
2023/02/03	0	0.00	1	41.80	41.20	-1	1,443	-0.07%
2023/02/02	1	41.05	4	41.71	42.00	-3	1,448	-0.21%
2023/02/01	1	41.00	1	41.55	41.70	0	1,396	0.00%
2023/01/31	0	0.00	3	40.00	40.30	-3	1,377	-0.22%
2023/01/30	0	0.00	8	39.65	39.70	-8	1,371	-0.58%
2023/01/17	3	38.57	0	0.00	38.50	3	1,362	0.22%
2023/01/13	3	38.60	0	0.00	38.00	3	1,377	0.22%
2023/01/12	2	39.50	3	38.75	38.75	-1	1,403	-0.07%
2023/01/11	0	0.00	3	38.45	38.50	-3	1,457	-0.21%
2023/01/10	3	38.45	0	0.00	38.40	3	1,502	0.20%
2023/01/09	1	38.70	1	38.70	38.70	0	1,508	0.00%
2023/01/05	1	37.75	1	38.45	37.75	0	1,540	0.00%
2023/01/04	0	0.00	1	37.75	38.00	-1	1,547	-0.06%
2023/01/03	0	0.00	1	37.65	37.80	-1	1,558	-0.06%
2022/12/29	1	37.10	0	0.00	37.35	1	1,555	0.06%
2022/12/28	2	37.78	0	0.00	37.10	2	1,561	0.13%
2022/12/27	1	38.65	1	38.80	38.45	0	1,559	0.00%
2022/12/26	1	38.20	0	0.00	38.25	1	1,561	0.06%
2022/12/23	4	38.10	2	38.23	38.65	2	1,575	0.13%
2022/12/22	3	38.25	2	38.45	38.10	1	1,576	0.06%
2022/12/19	1	38.80	0	0.00	39.00	1	1,609	0.06%
2022/12/16	4	39.68	2	39.45	39.30	2	1,617	0.12%
2022/12/15	2	40.38	0	0.00	40.50	2	1,621	0.12%
2022/12/12	3	40.15	0	0.00	40.35	3	1,623	0.18%
2022/12/09	0	0.00	4.7	41.72	41.20	-4.7	1,618	-0.29%
2022/12/08	2.7	41.34	3	41.30	41.25	-0.3	1,617	-0.02%
2022/12/07	3	40.97	3	40.57	40.50	0	1,633	0.00%
2022/12/06	1	41.35	0	0.00	41.35	1	1,659	0.06%
2022/12/05	3	42.30	4	42.75	42.25	-1	1,662	-0.06%
2022/12/02	2	42.13	0	0.00	42.75	2	1,651	0.12%
2022/12/01	2	42.05	17	42.09	42.00	-15	1,612	-0.93%
2022/11/30	0	0.00	2	41.78	41.75	-2	1,588	-0.13%
2022/11/29	51.1	41.68	33	41.57	41.50	18.1	1,566	1.16%
2022/11/28	1	41.45	0	0.00	42.40	1	1,378	0.07%
2022/11/25	1	38.40	5	38.31	38.55	-4	1,294	-0.31%
2022/11/24	2	37.53	0	0.00	37.50	2	1,265	0.16%
2022/11/23	2	37.80	7	37.87	37.65	-5	1,265	-0.40%
2022/11/22	4	37.10	20	36.96	36.45	-16	1,238	-1.29%
2022/11/21	22	37.41	1.1	37.66	37.30	20.9	1,240	1.69%
2022/11/18	1	37.50	0	0.00	37.35	1	1,271	0.08%
2022/11/17	12	37.24	16	37.73	37.85	-4	1,270	-0.31%
2022/11/16	4	37.13	0	0.00	37.10	4	1,270	0.31%
2022/11/09	0	0.00	2	36.58	36.40	-2	1,297	-0.15%
2022/11/08	1	36.25	0	0.00	35.75	1	1,299	0.08%
2022/11/07	0	0.00	2	36.40	36.30	-2	1,315	-0.15%
2022/11/02	2	36.45	1	36.00	36.00	1	1,393	0.07%
2022/11/01	2	34.95	4	35.84	35.95	-2	1,358	-0.15%
2022/10/31	2	34.40	3	34.60	34.75	-1	1,315	-0.08%
2022/10/27	1	33.75	2	34.00	34.15	-1	1,345	-0.07%
2022/10/26	1	33.35	1	33.70	33.25	0	1,342	0.00%
2022/10/25	3	33.37	4	33.33	33.30	-1	1,337	-0.07%
2022/10/24	4	34.15	0	0.00	33.20	4	1,337	0.30%
2022/10/20	0	0.00	1	34.10	34.00	-1	1,332	-0.08%
2022/10/19	14	34.45	10	34.25	34.50	4	1,301	0.31%
2022/10/11	0	0.00	1	33.80	32.55	-1	1,149	-0.09%
2022/10/04	0	0.00	1	35.50	35.60	-1	1,184	-0.08%
2022/09/28	11	34.42	1	33.75	33.70	10	1,206	0.83%
2022/09/26	2	36.55	2	36.03	35.65	0	1,227	0.00%
2022/09/23	1.1	38.64	0	0.00	38.60	1.1	1,239	0.08%
2022/09/21	1	39.30	0	0.00	39.35	1	1,241	0.08%
2022/09/20	0	0.00	1	40.10	40.20	-1	1,246	-0.08%
2022/09/16	1	41.30	0	0.00	41.05	1	1,275	0.08%
2022/09/15	0.1	41.10	1	41.95	41.30	-1	1,303	-0.07%
2022/09/14	2	40.93	1	41.60	41.70	1	1,322	0.08%
2022/09/13	0	0.00	6	42.15	42.30	-6	1,311	-0.46%
2022/09/12	6	41.70	0	0.00	41.60	6	1,298	0.46%
2022/09/08	0	0.00	1	40.60	40.85	-1	1,291	-0.08%
2022/09/06	1	39.50	0	0.00	38.65	1	1,293	0.08%
2022/09/05	0	0.00	1	41.35	40.50	-1	1,300	-0.08%
2022/09/01	1	40.30	0	0.00	40.05	1	1,293	0.08%
2022/08/29	1	39.80	1	40.15	40.30	0	1,347	0.00%
2022/08/25	0	0.00	6	41.68	41.80	-6	1,461	-0.41%
2022/08/23	2	40.75	0	0.00	40.95	2	1,797	0.11%
2022/08/22	4	41.05	0	0.00	40.60	4	1,862	0.21%
2022/08/19	0	0.00	4	42.00	41.55	-4	1,905	-0.21%
2022/08/18	4	41.35	4	41.30	41.15	0	1,933	0.00%
2022/08/17	4	40.60	0	0.00	40.55	4	1,984	0.20%
2022/08/11	0	0.00	3	39.67	39.65	-3	2,152	-0.14%
2022/08/10	1	40.05	1	39.95	39.60	0	2,246	0.00%
2022/08/09	1	40.30	1.1	40.41	40.50	-0.1	2,338	0.00%
2022/08/05	2.1	38.30	1	38.50	38.25	1.1	2,466	0.04%
2022/08/04	1	36.00	1	36.60	35.80	0	2,477	0.00%
2022/08/03	0	0.00	1	37.90	37.20	-1	2,514	-0.04%
2022/08/02	1	36.50	0	0.00	36.10	1	2,477	0.04%
2022/07/21	0	0.00	1	37.90	37.95	-1	2,482	-0.04%
2022/07/14	0	0.00	2	34.40	34.40	-2	2,476	-0.08%
2022/07/13	0	0.00	1	33.80	33.70	-1	2,480	-0.04%
2022/07/12	1	33.50	0	0.00	31.70	1	2,475	0.04%
2022/07/06	2	32.95	17	32.77	32.50	-15	2,460	-0.61%
2022/07/05	1	32.60	1	33.40	34.00	0	2,467	0.00%
2022/07/04	5	33.60	3	35.00	33.70	2	2,448	0.08%
2022/07/01	2	36.93	30	35.30	34.70	-28	2,434	-1.15%
2022/06/27	0	0.00	1	42.00	42.15	-1	2,445	-0.04%
2022/06/23	5	40.40	0	0.00	40.40	5	2,413	0.21%
2022/06/22	4	39.73	1	40.20	39.90	3	2,389	0.13%
2022/06/20	3	40.45	0	0.00	39.35	3	2,357	0.13%
2022/06/16	0	0.00	1	42.85	41.20	-1	2,329	-0.04%
2022/06/15	0	0.00	1	42.85	43.00	-1	2,310	-0.04%
2022/06/14	1	42.30	0	0.00	42.80	1	2,329	0.04%
2022/06/13	1	42.50	0	0.00	42.35	1	2,303	0.04%
2022/06/10	7	43.93	1	43.70	43.80	6	2,282	0.26%
2022/06/09	12	44.22	6	43.82	44.35	6	2,276	0.26%
2022/06/08	0	0.00	1	43.75	43.50	-1	2,254	-0.04%
2022/06/07	7	43.83	5	43.72	43.40	2	2,262	0.09%
2022/06/06	3	44.07	3	44.10	43.80	0	2,247	0.00%
2022/06/02	20	45.28	4	45.89	45.25	16	2,224	0.72%
2022/06/01	27	46.12	32	45.80	46.15	-5	2,163	-0.23%
2022/05/31	16	45.18	9	45.19	45.80	7	2,030	0.34%
2022/05/30	3	43.32	23	43.48	44.15	-20	1,820	-1.10%
2022/05/27	20	42.15	1	42.50	42.00	19	1,751	1.09%
2022/05/26	14	42.86	11	43.62	42.75	3	1,712	0.18%
2022/05/25	1	44.25	10	43.50	44.45	-9	1,671	-0.54%
2022/05/24	1	42.00	3	42.85	42.30	-2	1,615	-0.12%
2022/05/23	0	0.00	3	43.15	42.60	-3	1,568	-0.19%
2022/05/20	12	42.32	0	0.00	42.65	12	1,544	0.78%
2022/05/19	7	42.35	6	42.60	42.70	1	1,518	0.07%
2022/05/18	4	42.83	7	42.89	43.20	-3	1,449	-0.21%
2022/05/17	9	41.93	3	42.18	42.15	6	1,358	0.44%
2022/05/16	1	41.20	6	41.61	41.90	-5	1,244	-0.40%
2022/05/13	0	0.00	3	39.08	40.15	-3	1,131	-0.27%
2022/05/12	5	37.60	2	38.25	37.40	3	1,082	0.28%
2022/05/11	2	39.05	0	0.00	38.70	2	1,075	0.19%
2022/04/29	0	0.00	1	37.20	36.65	-1	1,180	-0.08%
2022/04/25	1	36.20	4	36.00	36.15	-3	1,187	-0.25%
2022/04/21	1	39.30	2	39.35	39.25	-1	1,217	-0.08%
2022/04/20	0	0.00	9	39.15	39.45	-9	1,265	-0.71%
2022/04/19	2	39.73	0	0.00	38.90	2	1,285	0.16%
2022/04/15	2	37.90	0	0.00	37.95	2	1,315	0.15%
2022/04/12	4	39.18	0	0.00	39.00	4	1,435	0.28%
2022/04/11	1	39.55	2	39.90	39.50	-1	1,512	-0.07%
2022/04/01	1	42.40	0	0.00	42.80	1	1,882	0.05%
2022/03/30	0	0.00	1	44.30	43.60	-1	2,296	-0.04%
2022/03/24	1	43.20	0	0.00	43.75	1	2,732	0.04%
2022/03/23	0	0.00	1	44.15	43.95	-1	2,776	-0.04%
2022/03/18	0	0.00	1	43.75	43.90	-1	2,996	-0.03%
2022/03/17	2	43.55	0	0.00	44.05	2	3,067	0.07%
2022/03/16	0	0.00	2	42.30	42.30	-2	3,201	-0.06%
2022/03/15	0.1	41.70	0	0.00	41.80	0.1	3,406	0.00%
2022/03/14	1	43.00	0	0.00	43.25	1	3,968	0.03%
2022/03/10	10	44.00	11	44.48	43.50	-1	5,478	-0.02%
2022/03/09	1	42.70	1	42.65	43.00	0	5,536	0.00%
2022/03/08	2	42.13	3	42.65	41.85	-1	5,639	-0.02%
2022/03/07	1	42.00	0	0.00	42.10	1	5,887	0.02%
2022/03/03	2	45.25	1	45.65	44.25	1	6,139	0.02%
2022/03/01	0	0.00	3	44.43	44.50	-3	6,372	-0.05%
2022/02/25	0.1	43.10	0	0.00	43.20	0.1	6,581	0.00%
2022/02/24	3	43.58	1	44.35	43.10	2	6,684	0.03%
2022/02/23	0	0.00	1	45.60	45.30	-1	6,885	-0.01%
2022/02/22	4	44.71	0	0.00	45.15	4	7,057	0.06%
2022/02/21	6	46.25	2	46.53	46.55	4	7,428	0.05%
2022/02/18	1	46.00	1	45.50	46.25	0	7,573	0.00%
2022/02/17	0	0.00	3	46.03	45.90	-3	7,668	-0.04%
2022/02/15	1	45.00	4	45.10	44.85	-3	7,782	-0.04%
2022/02/14	1	44.35	0	0.00	44.50	1	7,802	0.01%
2022/02/11	6	45.93	5	45.93	46.00	1	7,814	0.01%
2022/02/10	1	46.40	5	45.84	45.30	-4	7,813	-0.05%
2022/02/09	37	45.63	11	46.13	45.70	26	7,824	0.33%
2022/02/08	0	0.00	7	44.51	45.55	-7	7,812	-0.09%
2022/02/07	0	0.00	11	43.16	43.75	-11	7,825	-0.14%
2022/01/25	1	42.55	0	0.00	42.00	1	8,126	0.01%
2022/01/24	1	42.00	1	43.00	44.10	0	8,427	0.00%
2022/01/21	0	0.00	1	45.15	44.00	-1	8,492	-0.01%
2022/01/18	1	45.40	0	0.00	45.45	1	8,685	0.01%
2022/01/14	1	44.50	14	44.16	44.55	-13	8,752	-0.15%
2022/01/13	17	46.26	15	46.83	46.10	2	8,770	0.02%
2022/01/12	1	45.75	1	46.00	45.85	0	8,832	0.00%
2022/01/07	0	0.00	2	46.70	46.80	-2	8,867	-0.02%
2022/01/06	0	0.00	4	48.20	47.70	-4	8,850	-0.05%
2022/01/05	7	48.49	8	49.00	48.20	-1	8,844	-0.01%
2022/01/04	34	51.03	48	49.45	49.45	-14	8,809	-0.16%
2022/01/03	57	51.33	77	50.93	50.40	-20	8,755	-0.23%
2021/12/30	1	50.00	3	49.73	49.65	-2	8,627	-0.02%
2021/12/29	8	50.22	9	50.50	50.30	-1	8,616	-0.01%
2021/12/28	5	50.64	3	50.73	50.40	2	8,579	0.02%
2021/12/27	66	51.13	59	51.60	51.40	7	8,515	0.08%
2021/12/24	16	50.33	7	50.19	49.70	9	8,333	0.11%
2021/12/23	14	50.15	11	50.28	50.20	3	8,194	0.04%
2021/12/22	6	46.78	0	0.00	46.60	6	7,861	0.08%
2021/12/21	1	46.55	2	46.55	46.70	-1	7,928	-0.01%
2021/12/20	1	46.30	0	0.00	46.20	1	8,061	0.01%
2021/12/17	2	46.43	28	46.59	46.40	-26	8,186	-0.32%
2021/12/16	12	47.68	1	48.00	47.50	11	8,279	0.13%
2021/12/14	1	47.10	4	46.60	46.55	-3	8,220	-0.04%
2021/12/13	19	48.23	16	48.05	48.05	3	8,104	0.04%
2021/12/10	10	49.44	0	0.00	48.35	10	8,052	0.12%
2021/12/09	7	51.84	13	50.87	50.20	-6	7,905	-0.08%
2021/12/08	25	53.93	37	54.11	53.20	-12	7,716	-0.16%
2021/12/07	48	54.06	40	54.21	55.50	8	7,189	0.11%
2021/12/06	8	51.34	21	52.82	54.20	-13	6,201	-0.21%
2021/12/03	17	49.15	4	49.45	49.30	13	5,782	0.22%
2021/12/02	6	49.28	5	49.78	48.40	1	5,793	0.02%
2021/12/01	14	49.78	5	50.20	49.50	9	5,913	0.15%
2021/11/30	24	49.63	14	50.12	49.80	10	5,838	0.17%
2021/11/29	1	47.00	8	46.95	47.80	-7	5,903	-0.12%
2021/11/26	4	48.83	8	48.43	48.55	-4	5,885	-0.07%
2021/11/25	1	48.65	0	0.00	48.80	1	5,840	0.02%
2021/11/24	7	48.36	5	48.71	49.20	2	5,749	0.03%
2021/11/23	2	47.45	3	46.88	47.35	-1	5,662	-0.02%
2021/11/22	24	48.91	2	49.50	48.90	22	5,906	0.37%
2021/11/19	1	49.00	2.6	48.42	48.15	-1.6	6,431	-0.02%
2021/11/18	12	49.15	22	50.87	49.00	-10	6,376	-0.16%
2021/11/17	2	47.73	13.4	47.38	48.25	-11.4	6,018	-0.19%
2021/11/16	2	47.15	5.4	47.82	45.55	-3.4	5,891	-0.06%
2021/11/15	7	46.42	5	46.94	47.00	2	5,813	0.03%
2021/11/12	2	45.45	7	45.73	45.55	-5	5,778	-0.09%
2021/11/11	0	0.00	1	45.10	44.65	-1	5,783	-0.02%
2021/11/10	0	0.00	1	44.70	44.70	-1	5,796	-0.02%
2021/11/09	0	0.00	13	43.90	43.90	-13	5,812	-0.22%
2021/11/08	1	43.35	1	43.35	43.35	0	5,862	0.00%
2021/11/05	2	43.85	4	43.98	43.95	-2	5,902	-0.03%
2021/11/04	2	44.60	7	44.39	44.15	-5	5,930	-0.08%
2021/11/03	2	44.90	4	45.25	44.75	-2	5,954	-0.03%
2021/11/02	13	46.10	1	44.60	44.60	12	6,113	0.20%
2021/11/01	7	47.01	18	49.25	49.50	-11	5,877	-0.19%
2021/10/29	8	45.71	12	45.93	45.45	-4	5,638	-0.07%
2021/10/28	5	45.45	13	45.95	45.85	-8	5,780	-0.14%
2021/10/27	7	45.32	1	45.20	45.50	6	5,806	0.10%
2021/10/26	37	45.52	23	45.49	45.05	14	5,816	0.24%
2021/10/25	13	44.71	15	44.83	44.30	-2	5,752	-0.03%
2021/10/22	6	43.75	6	43.11	43.60	0	5,818	0.00%
2021/10/21	8	44.55	1	44.65	43.20	7	5,913	0.12%
2021/10/20	5	43.93	10	44.16	43.90	-5	5,968	-0.08%
2021/10/19	18	44.03	1	44.45	44.50	17	6,024	0.28%
2021/10/15	8	40.90	0	0.00	41.05	8	6,727	0.12%
2021/10/14	2	39.80	0	0.00	39.45	2	7,163	0.03%
2021/10/13	0	0.00	5	39.95	40.10	-5	7,457	-0.07%
2021/10/08	0	0.00	15	44.07	42.90	-15	7,701	-0.19%
2021/10/07	8	43.16	3	43.72	43.25	5	7,967	0.06%
2021/10/06	1	42.80	0	0.00	42.15	1	8,630	0.01%
2021/10/05	41	41.45	15	39.58	43.10	26	9,229	0.28%
2021/10/04	0	0.00	16	44.03	41.85	-16	9,528	-0.17%
2021/10/01	4	45.10	24	44.11	43.60	-20	10,224	-0.20%
2021/09/30	12.4	48.34	1	48.10	47.25	11.4	10,787	0.11%
2021/09/29	2	47.35	25	47.05	47.80	-23	11,214	-0.21%
2021/09/28	26	48.24	56	48.34	47.80	-30	11,542	-0.26%
2021/09/27	35	48.75	13	48.97	48.55	22	11,664	0.19%
2021/09/24	59	48.23	6	48.03	48.40	53	11,612	0.46%
2021/09/23	14	45.91	13	46.17	47.40	1	11,730	0.01%
2021/09/22	2	45.43	0	0.00	44.60	2	11,675	0.02%
2021/09/17	0.2	44.70	1	45.00	45.00	-0.8	11,684	-0.01%
2021/09/14	1.2	45.22	0.1	45.45	45.00	1.1	12,015	0.01%
2021/09/13	1	45.40	0	0.00	45.40	1	12,019	0.01%
2021/09/10	10	45.65	10.5	45.90	46.15	-0.5	12,042	0.00%
2021/09/09	0	0.00	10	44.10	45.50	-10	12,078	-0.08%
2021/09/08	12	43.95	6	44.88	43.85	6	12,046	0.05%
2021/09/07	3	46.30	2	45.95	45.55	1	12,021	0.01%
2021/09/06	38	48.96	39	49.79	47.75	-1	12,001	-0.01%
2021/09/03	18	49.44	27	49.70	49.50	-9	11,788	-0.08%
2021/09/02	22	49.11	53	49.36	48.65	-31	11,621	-0.27%
2021/09/01	10	48.10	24	48.48	48.15	-14	11,399	-0.12%
2021/08/31	0	0.00	8	47.53	47.50	-8	11,310	-0.07%
2021/08/30	12	47.18	2	47.55	47.75	10	11,262	0.09%
2021/08/27	14	47.52	5	48.36	47.15	9	11,201	0.08%
2021/08/26	20	48.49	9	48.55	48.60	11	11,085	0.10%
2021/08/25	58	48.11	73	48.03	48.35	-15	10,749	-0.14%
2021/08/24	2	43.28	2	43.33	45.45	0	10,022	0.00%
2021/08/23	0	0.00	1	41.60	42.15	-1	9,919	-0.01%
2021/08/20	0	0.00	1	40.00	40.40	-1	9,902	-0.01%
2021/08/19	1	40.85	0	0.00	39.65	1	9,878	0.01%
2021/08/18	4	40.71	1	40.80	41.60	3	9,862	0.03%
2021/08/17	0	0.00	1	42.30	39.65	-1	9,843	-0.01%
2021/08/16	1	41.50	4	41.36	41.70	-3	9,797	-0.03%
2021/08/13	0	0.00	1	44.17	42.90	-1	9,773	-0.01%
2021/08/12	3	44.73	7	44.29	44.65	-4	9,759	-0.04%
2021/08/11	2	42.80	0	0.00	42.50	2	9,709	0.02%
2021/08/10	1	44.50	5	44.00	45.05	-4	9,675	-0.04%
2021/08/09	2	45.15	3.2	45.48	44.80	-1.2	9,656	-0.01%
2021/08/06	10	48.83	12	48.54	46.90	-2	9,617	-0.02%
2021/08/05	0	0.00	4	47.64	47.55	-4	9,441	-0.04%
2021/08/04	4	47.65	2	47.20	47.40	2	9,451	0.02%
2021/08/03	23	47.70	33	47.83	47.80	-10	9,417	-0.11%
2021/08/02	1	44.50	11	44.82	45.70	-10	9,206	-0.11%
2021/07/30	3.7	44.70	1	45.00	43.25	2.7	9,165	0.03%
2021/07/29	8	44.34	52	45.18	45.25	-44	9,119	-0.48%
2021/07/28	17	44.70	14	44.74	44.50	3	9,073	0.03%
2021/07/27	9	48.36	104	48.20	46.10	-95	8,979	-1.06%	大賣/
2021/07/26	4	49.16	14.1	49.78	49.05	-10.1	8,911	-0.11%
2021/07/23	18	49.11	6	48.71	48.20	12	8,835	0.14%
2021/07/22	13	50.96	13.3	50.91	50.60	-0.3	8,711	0.00%
2021/07/21	92	50.67	48	51.21	50.60	44	8,497	0.52%
2021/07/20	67.3	50.42	7	50.06	49.05	60.3	8,084	0.75%
2021/07/19	19	48.52	26.6	48.84	49.30	-7.6	7,852	-0.10%
2021/07/16	3	47.03	34	46.66	46.55	-31	7,650	-0.41%
2021/07/15	19	47.01	11	47.35	47.40	8	7,615	0.11%
2021/07/14	36	47.72	28.2	48.52	47.45	7.8	7,562	0.10%
2021/07/13	47.3	51.18	35	50.67	49.70	12.3	7,329	0.17%
2021/07/12	39	50.27	19	50.38	51.20	20	6,666	0.30%
2021/07/09	27.1	47.24	17	47.36	47.20	10.1	6,090	0.17%
2021/07/08	43	47.68	84	48.06	46.10	-41	5,809	-0.71%
2021/07/07	33.1	44.34	12	44.06	44.40	21.1	5,141	0.41%
2021/07/06	19	43.28	14	42.75	42.25	5	4,645	0.11%
2021/07/05	21	42.54	11	43.25	43.85	10	4,364	0.23%
2021/07/02	8	38.93	18	39.34	39.90	-10	4,083	-0.24%
2021/07/01	0	0.00	0.5	37.43	37.05	-0.5	4,101	-0.01%
2021/06/30	8.8	38.44	18	38.69	38.40	-9.2	4,267	-0.22%
2021/06/29	16	37.01	3	36.75	35.55	13	4,615	0.28%
2021/06/25	3	36.40	0	0.00	35.85	3	4,701	0.06%
2021/06/24	5	36.80	1	35.85	36.35	4	4,741	0.08%
2021/06/23	4	35.49	10	34.90	36.05	-6	4,649	-0.13%
2021/06/22	0	0.00	5	33.15	32.80	-5	4,617	-0.11%
2021/06/21	6	33.58	26	33.54	33.45	-20	4,633	-0.43%
2021/06/18	0	0.00	60	35.39	35.25	-60	4,756	-1.26%
2021/06/17	2	33.80	0	0.00	34.20	2	4,805	0.04%
2021/06/16	0	0.00	169	34.20	33.80	-169	4,838	-3.49%	大賣/鉅額交易
2021/06/15	1	35.00	1	34.00	34.50	0	4,909	0.00%
2021/06/10	2	33.10	3	33.10	32.80	-1	5,145	-0.02%
2021/06/08	4	32.55	0	0.00	32.40	4	5,601	0.07%
2021/05/28	2	31.95	0	0.00	31.85	2	5,714	0.04%
2021/05/24	0	0.00	1	30.30	30.30	-1	6,176	-0.02%
2021/05/21	0	0.00	3	29.30	29.80	-3	6,318	-0.05%
2021/05/18	0	0.00	6	27.18	28.90	-6	6,445	-0.09%
2021/05/17	6	26.87	3	26.35	26.30	3	6,449	0.05%
2021/05/14	7	29.20	0	0.00	29.20	7	6,429	0.11%
2021/05/13	0	0.00	4	27.48	29.70	-4	6,430	-0.06%
2021/05/12	11	29.12	19	30.17	28.90	-8	6,415	-0.12%
2021/05/11	15	32.56	2	32.23	32.05	13	6,399	0.20%
2021/05/07	0	0.00	1	34.55	36.15	-1	6,528	-0.02%
2021/05/06	3	34.03	3	34.15	34.05	0	6,636	0.00%
2021/05/05	11	35.49	0	0.00	34.20	11	6,690	0.16%
2021/05/04	26	35.56	10	34.05	35.00	16	6,723	0.24%
2021/05/03	25	37.14	0	0.00	36.45	25	6,780	0.37%
2021/04/29	13	38.19	6	38.46	38.20	7	6,806	0.10%
2021/04/28	16.4	38.64	0	0.00	38.75	16.4	6,899	0.24%
2021/04/27	105	39.27	16	39.31	39.15	89	7,066	1.26%	大買/
2021/04/26	90	40.08	38	40.92	40.05	52	7,466	0.70%
2021/04/23	5	40.72	61	41.23	40.80	-56	7,495	-0.75%
2021/04/22	82	39.43	19	39.99	39.95	63	7,409	0.85%
2021/04/21	5	39.88	49	40.18	39.75	-44	7,673	-0.57%
2021/04/20	14	40.16	134	40.54	39.90	-120	8,196	-1.46%	大賣/鉅額交易
2021/04/19	21	38.07	1	37.80	39.05	20	8,140	0.25%
2021/04/16	5	38.32	0	0.00	38.60	5	8,137	0.06%
2021/04/15	5	37.70	0	0.00	37.90	5	8,149	0.06%
2021/04/14	44	37.79	0	0.00	38.00	44	8,148	0.54%
2021/04/13	10	39.19	0	0.00	38.60	10	8,179	0.12%
2021/04/12	58	39.55	1	39.25	38.80	57	8,165	0.70%
2021/04/09	65	41.06	6	42.69	40.50	59	8,139	0.72%
2021/04/08	9	42.76	20	42.88	42.55	-11	8,041	-0.14%
2021/04/07	16	43.40	26	43.73	42.20	-10	8,091	-0.12%
2021/04/06	9	41.88	11	42.17	43.00	-2	8,301	-0.02%
2021/04/01	33	42.30	44.1	42.43	40.20	-11.1	8,232	-0.13%
2021/03/31	7	39.49	4	39.70	39.25	3	7,778	0.04%
2021/03/30	10	39.86	3	40.23	39.50	7	7,750	0.09%
2021/03/29	1	39.10	9	39.27	39.55	-8	7,786	-0.10%
2021/03/26	1	38.70	2	39.60	38.60	-1	7,860	-0.01%
2021/03/23	1	39.70	8	39.89	39.50	-7	7,755	-0.09%
2021/03/22	7	38.96	3	38.47	38.90	4	7,628	0.05%
2021/03/18	1	38.40	0	0.00	38.45	1	7,802	0.01%
2021/03/16	10	39.31	17.1	40.05	38.90	-7.1	7,819	-0.09%
2021/03/15	9	39.58	14	39.57	39.65	-5	7,665	-0.07%
2021/03/12	0	0.00	71	38.43	38.55	-71	7,399	-0.96%
2021/03/11	2	36.53	0	0.00	37.10	2	7,510	0.03%
2021/03/10	0	0.00	2	35.13	35.05	-2	7,694	-0.03%
2021/03/08	4	35.31	0	0.00	34.80	4	7,860	0.05%
2021/03/05	6	35.79	1	35.85	35.65	5	7,976	0.06%
2021/03/03	20	37.13	10	37.10	37.10	10	8,467	0.12%
2021/03/02	21	37.73	1	38.50	37.85	20	8,518	0.23%
2021/02/26	27	37.89	11	38.77	38.40	16	8,536	0.19%
2021/02/25	7	39.38	4	39.43	38.30	3	8,593	0.03%
2021/02/24	4	39.26	7	38.99	38.60	-3	8,696	-0.03%
2021/02/23	3	38.00	6	38.03	38.25	-3	8,658	-0.03%
2021/02/22	4	37.35	100	36.96	37.15	-96	8,540	-1.12%
2021/02/19	0	0.00	176	36.13	36.15	-176	8,434	-2.09%	大賣/鉅額交易
2021/02/18	2	35.45	0	0.00	35.65	2	8,450	0.02%
2021/02/17	0	0.00	6	34.62	34.75	-6	8,475	-0.07%
2021/02/05	1	33.80	3	34.10	33.60	-2	8,477	-0.02%
2021/02/04	15	33.57	4	34.05	33.70	11	8,582	0.13%
2021/02/02	32	34.43	0	0.00	34.30	32	8,708	0.37%
2021/02/01	91	34.52	0	0.00	34.00	91	8,712	1.04%
2021/01/29	71	35.48	73	37.54	35.40	-2	8,679	-0.02%
2021/01/28	12	35.41	2	36.55	36.55	10	8,563	0.12%
2021/01/27	11	35.57	2	36.10	36.20	9	8,593	0.10%
2021/01/26	33	36.10	1	36.05	35.90	32	8,530	0.38%
2021/01/25	46	36.20	0	0.00	36.85	46	8,485	0.54%
2021/01/22	14	37.62	15	37.84	37.60	-1	8,403	-0.01%
2021/01/21	25	38.05	15	38.56	37.35	10	8,348	0.12%
2021/01/20	108	38.09	34	37.27	37.35	74	8,243	0.90%	大買/
2021/01/19	21	39.78	105.5	39.16	40.30	-84.5	8,042	-1.05%	大賣/
2021/01/18	13	36.58	3	37.73	38.25	10	7,613	0.13%
2021/01/15	94	37.77	12	38.26	37.25	82	7,534	1.09%
2021/01/14	7	38.98	5	38.54	38.90	2	7,443	0.03%
2021/01/13	83	38.74	379	38.97	39.75	-296	7,078	-4.18%	大賣/鉅額交易
2021/01/12	5	37.54	15	36.64	36.55	-10	6,475	-0.15%
2021/01/11	16	36.86	18	37.13	37.25	-2	6,411	-0.03%
2021/01/08	26	36.65	5	36.80	36.30	21	6,384	0.33%
2021/01/07	7	36.96	4	36.90	37.00	3	6,395	0.05%
2021/01/06	11	37.44	1	38.30	37.35	10	6,379	0.16%
2021/01/05	4	38.28	8	38.27	38.25	-4	6,287	-0.06%
2021/01/04	70	38.04	4	38.50	38.00	66	6,269	1.05%
2020/12/31	48	38.76	33	38.75	38.65	15	6,215	0.24%
2020/12/30	38	40.11	0	0.00	39.35	38	6,211	0.61%
2020/12/29	242	40.71	83	39.69	39.50	159	6,072	2.62%	大買/鉅額交易
2020/12/28	26	39.35	51	39.40	40.60	-25	5,632	-0.44%
2020/12/25	49	36.36	23	36.95	36.95	26	5,447	0.48%
2020/12/24	22	35.63	37	35.77	35.85	-15	5,302	-0.28%
2020/12/23	20	35.24	21	36.45	35.90	-1	5,307	-0.02%
2020/12/22	14	35.31	83	34.92	34.50	-69	5,223	-1.32%
2020/12/21	13	33.68	2	33.65	33.60	11	5,182	0.21%
2020/12/18	85	35.09	11	35.58	34.60	74	5,249	1.41%
2020/12/17	0	0.00	1	35.10	34.90	-1	5,204	-0.02%
2020/12/16	7	34.81	5	35.50	34.75	2	5,193	0.04%
2020/12/15	22	35.26	13	35.05	34.75	9	5,177	0.17%
2020/12/14	1	37.10	10	36.95	36.95	-9	5,116	-0.18%
2020/12/11	4	36.45	6	35.63	35.20	-2	4,909	-0.04%
2020/12/10	12	36.61	31	36.67	36.05	-19	4,834	-0.39%
2020/12/09	1	36.30	87	36.21	36.00	-86	4,740	-1.81%
2020/12/08	31	35.46	1	35.55	35.85	30	4,652	0.64%
2020/12/07	68	36.94	45	37.31	36.40	23	4,589	0.50%
2020/12/04	86	35.96	154	34.75	36.20	-68	4,371	-1.56%	大賣/
2020/12/03	59	35.08	65	35.68	34.35	-6	4,273	-0.14%
2020/12/02	66	34.80	33	34.80	34.90	33	4,211	0.78%
2020/12/01	80	35.47	85	35.63	35.20	-5	4,176	-0.12%
2020/11/30	102	34.79	101	35.12	35.50	1	4,119	0.02%	大買/大賣/
2020/11/27	76	33.62	27.2	33.02	34.00	48.8	3,878	1.26%
2020/11/26	1	32.35	12	32.10	31.90	-11	3,622	-0.30%
2020/11/25	17	31.86	4	31.91	31.45	13	3,564	0.36%
2020/11/24	17	31.72	11	31.52	31.45	6	3,500	0.17%
2020/11/23	19	32.08	14	31.82	32.00	5	3,386	0.15%
2020/11/20	10	30.41	25	30.55	31.10	-15	3,124	-0.48%
2020/11/19	11	30.18	5	30.52	30.15	6	2,941	0.20%
2020/11/18	0	0.00	1	30.20	30.10	-1	2,930	-0.03%
2020/11/17	3	29.95	3	30.20	29.95	0	2,965	0.00%
2020/11/16	12	30.03	14	30.23	30.30	-2	3,025	-0.07%
2020/11/12	21	30.11	15	29.98	29.20	6	2,990	0.20%
2020/11/11	0	0.00	2	29.60	29.25	-2	2,992	-0.07%
2020/11/10	1	28.75	1	28.90	28.70	0	2,917	0.00%
2020/11/09	3	28.22	0	0.00	28.55	3	2,939	0.10%
2020/11/05	4	27.58	4	28.00	28.05	0	2,960	0.00%
2020/11/04	11	28.78	47	28.79	27.80	-36	2,961	-1.22%
2020/11/03	2	27.00	0	0.00	27.00	2	2,853	0.07%
2020/11/02	10	26.50	0	0.00	26.30	10	3,004	0.33%
2020/10/30	15	26.83	0	0.00	26.65	15	3,059	0.49%
2020/10/29	10	27.20	0	0.00	27.10	10	3,122	0.32%
2020/10/28	11	27.85	0	0.00	27.75	11	3,165	0.35%
2020/10/26	0	0.00	130	28.65	28.60	-130	3,470	-3.75%	大賣/鉅額交易
2020/10/23	5	28.65	35	28.57	28.30	-30	3,511	-0.85%
2020/10/22	0	0.00	10	28.65	27.95	-10	3,713	-0.27%
2020/10/21	0	0.00	1	28.05	28.10	-1	3,872	-0.03%
2020/10/20	0	0.00	4.1	27.60	28.00	-4.1	4,470	-0.09%
2020/10/19	1	27.70	0	0.00	27.70	1	4,968	0.02%
2020/10/15	2	28.85	11	29.05	28.40	-9	5,346	-0.17%
2020/10/12	2	28.10	0	0.00	28.15	2	5,532	0.04%
2020/10/07	0	0.00	20	28.95	29.25	-20	5,704	-0.35%
2020/10/06	21	28.05	0	0.00	28.10	21	5,743	0.37%
2020/10/05	1	27.85	0	0.00	27.75	1	5,837	0.02%
2020/09/29	71	27.93	0	0.00	27.95	71	6,104	1.16%
2020/09/28	76	28.19	6	28.93	28.05	70	6,320	1.11%
2020/09/25	50	28.42	20	27.75	27.60	30	6,666	0.45%
2020/09/24	10	29.60	36	29.95	29.10	-26	6,729	-0.39%
2020/09/23	18	29.15	24	29.99	29.00	-6	6,717	-0.09%
2020/09/22	15	29.00	1	28.90	29.25	14	6,646	0.21%
2020/09/21	5	29.05	0	0.00	29.05	5	6,666	0.07%
2020/09/18	5	29.50	0	0.00	29.60	5	6,691	0.07%
2020/09/17	0	0.00	61	29.84	29.75	-61	6,696	-0.91%
2020/09/16	11	29.24	18	29.94	29.05	-7	6,691	-0.10%
2020/09/15	13	29.59	50	29.64	29.25	-37	6,686	-0.55%
2020/09/14	1	28.90	0	0.00	28.95	1	6,764	0.01%
2020/09/11	34	28.73	0	0.00	28.70	34	6,854	0.50%
2020/09/10	20	29.61	10	29.15	29.05	10	6,967	0.14%
2020/09/08	2	29.55	10	30.30	29.50	-8	7,155	-0.11%
2020/09/07	0	0.00	83	29.84	29.80	-83	7,168	-1.16%
2020/09/04	1	28.10	0	0.00	29.15	1	7,323	0.01%
2020/09/03	12	29.00	31	29.63	28.60	-19	7,366	-0.26%
2020/08/31	5	28.00	0	0.00	28.00	5	8,134	0.06%
2020/08/26	0	0.00	1	29.15	28.80	-1	8,438	-0.01%
2020/08/21	50	29.10	10	28.76	28.85	40	8,879	0.45%
2020/08/20	27	27.09	5	27.72	27.80	22	8,956	0.25%
2020/08/19	2	28.80	5	29.49	28.80	-3	9,060	-0.03%
2020/08/18	29	29.06	2	29.65	29.00	27	9,427	0.29%
2020/08/17	40	28.77	39	28.68	29.55	1	9,652	0.01%
2020/08/14	50	30.21	10	30.50	30.25	40	9,825	0.41%
2020/08/13	0	0.00	10	31.00	30.40	-10	10,056	-0.10%
2020/08/12	1	30.15	1	30.30	30.35	0	10,137	0.00%
2020/08/11	39	30.65	0	0.00	30.25	39	10,234	0.38%
2020/08/10	1	31.20	5	31.17	31.00	-4	10,323	-0.04%
2020/08/07	23	31.11	0	0.00	31.10	23	10,536	0.22%
2020/08/06	6	31.87	38	31.52	31.50	-32	10,793	-0.30%
2020/08/05	7	30.71	0	0.00	30.60	7	11,409	0.06%
2020/08/04	16	30.96	5	31.20	30.80	11	11,492	0.10%
2020/08/03	12	31.07	10	31.25	31.50	2	11,510	0.02%
2020/07/31	19	31.95	1	32.55	31.75	18	11,665	0.15%
2020/07/30	6	31.92	42	31.75	31.70	-36	11,690	-0.31%
2020/07/29	2	30.10	10	30.60	30.20	-8	11,499	-0.07%
2020/07/28	39	31.16	17	32.21	30.00	22	11,471	0.19%
2020/07/27	3	31.75	5	32.04	31.40	-2	11,314	-0.02%
2020/07/24	111	34.18	137	33.58	32.75	-26	11,213	-0.23%	大買/大賣/
2020/07/23	57	33.65	26	34.40	35.00	31	10,778	0.29%
2020/07/22	54	32.02	63	31.90	31.85	-9	10,416	-0.09%
2020/07/21	11	30.54	11	30.76	30.95	0	10,113	0.00%
2020/07/20	25	29.85	25	29.93	30.00	0	10,087	0.00%
2020/07/17	7	30.71	0	0.00	30.25	7	10,131	0.07%
2020/07/16	7	31.11	8	30.86	31.05	-1	10,196	-0.01%
2020/07/15	6	30.20	9	30.37	29.90	-3	10,124	-0.03%
2020/07/14	17	30.36	7	31.53	30.30	10	10,164	0.10%
2020/07/13	15	31.35	52	31.48	31.30	-37	10,088	-0.37%
2020/07/10	24	30.54	1	30.30	29.80	23	10,117	0.23%
2020/07/09	5	31.76	23	32.04	31.65	-18	10,050	-0.18%
2020/07/08	8	31.41	20	31.55	31.40	-12	9,978	-0.12%
2020/07/07	54	31.69	15	31.97	31.40	39	10,121	0.39%
2020/07/06	38	32.27	17	32.25	32.10	21	10,105	0.21%
2020/07/03	3	29.87	3	30.28	29.80	0	9,864	0.00%
2020/07/02	0	0.00	7.2	29.59	29.75	-7.2	9,849	-0.07%
2020/07/01	2	28.80	2	28.73	28.65	0	9,776	0.00%
2020/06/30	11	29.06	0	0.00	28.90	11	9,780	0.11%
2020/06/29	0	0.00	5	28.50	28.40	-5	9,798	-0.05%
2020/06/24	5	28.65	0	0.00	28.65	5	9,808	0.05%
2020/06/22	1	28.80	0	0.00	28.45	1	9,929	0.01%
2020/06/19	6	29.17	6	29.51	28.70	0	10,037	0.00%
2020/06/18	14	28.93	12	28.95	28.90	2	10,006	0.02%
2020/06/17	5	29.26	13	29.18	29.30	-8	9,983	-0.08%
2020/06/16	11	28.54	2	28.50	28.55	9	10,028	0.09%
2020/06/15	24	28.41	13	28.18	27.60	11	10,041	0.11%
2020/06/12	27	29.06	23	29.57	29.55	4	10,000	0.04%
2020/06/11	1	30.65	0	0.00	30.65	1	10,028	0.01%
2020/06/10	2	30.40	4	30.69	30.50	-2	9,956	-0.02%
2020/06/09	13	31.82	16	31.90	30.90	-3	10,113	-0.03%
2020/06/08	64	32.43	74	32.62	31.80	-10	10,273	-0.10%
2020/06/05	16	32.40	38	32.43	32.00	-22	10,301	-0.21%
2020/06/04	19	30.14	17	30.34	30.30	2	10,400	0.02%
2020/06/03	23	30.15	0	0.00	29.80	23	10,470	0.22%
2020/06/02	16.1	30.30	1	29.85	29.85	15.1	10,591	0.14%
2020/06/01	1	29.90	0	0.00	29.75	1	10,572	0.01%
2020/05/29	0	0.00	9	29.41	29.95	-9	10,673	-0.08%
2020/05/28	23	31.24	9	30.29	29.15	14	10,925	0.13%
2020/05/27	4	31.06	18	30.92	30.10	-14	11,098	-0.13%
2020/05/26	28	30.49	17	30.76	30.50	11	11,339	0.10%
2020/05/25	12	31.02	72	29.91	31.50	-60	11,720	-0.51%
2020/05/22	22	29.21	13	29.13	28.95	9	11,644	0.08%
2020/05/21	47	29.76	54	29.73	29.80	-7	11,789	-0.06%
2020/05/20	7	28.81	6	28.95	27.80	1	11,720	0.01%
2020/05/19	20	27.65	9	27.57	28.90	11	11,521	0.10%
2020/05/18	8	26.42	58	26.38	26.30	-50	11,483	-0.44%
2020/05/15	27	28.11	19	28.11	28.10	8	11,530	0.07%
2020/05/14	27	28.31	16	28.89	27.90	11	11,462	0.10%
2020/05/13	26	29.40	26	29.25	29.60	0	11,216	0.00%
2020/05/12	71	29.15	29	29.36	29.30	42	10,902	0.39%
2020/05/11	15	26.82	1	26.00	27.30	14	10,127	0.14%
2020/05/08	23	24.64	17	24.70	24.85	6	9,980	0.06%
2020/05/07	17	25.95	2	25.53	25.15	15	9,875	0.15%
2020/05/06	0	0.00	5	24.90	24.75	-5	9,655	-0.05%
2020/05/05	1	24.40	0	0.00	24.10	1	9,526	0.01%
2020/05/04	0	0.00	2	24.12	24.10	-2	9,483	-0.02%
2020/04/30	2	24.80	3	25.27	24.55	-1	9,434	-0.01%
2020/04/29	9.1	24.32	0	0.00	24.60	9.1	9,345	0.10%
2020/04/28	2	25.38	0	0.00	24.90	2	9,237	0.02%
2020/04/27	2	24.03	30	23.83	24.50	-28	9,071	-0.31%
2020/04/23	0	0.00	15	23.50	23.00	-15	8,887	-0.17%
2020/04/22	25	22.95	1	23.10	23.15	24	8,829	0.27%
2020/04/21	16	23.65	20	23.45	22.40	-4	8,748	-0.05%
2020/04/20	55	24.80	49.6	24.47	24.50	5.4	8,571	0.06%
2020/04/17	3	24.43	1	24.80	24.80	2	8,491	0.02%
2020/04/16	10	24.42	16	25.06	24.70	-6	8,385	-0.07%
2020/04/15	20	25.58	10	25.57	24.30	10	8,257	0.12%
2020/04/14	28	24.45	38	24.29	24.15	-10	8,095	-0.12%
2020/04/13	12	24.75	1	24.50	24.00	11	8,038	0.14%
2020/04/10	71	24.51	72.1	24.35	24.90	-1.1	7,923	-0.01%
2020/04/09	28	24.56	12	25.19	23.30	16	7,686	0.21%
2020/04/08	17	23.68	17	24.11	24.45	0	7,456	0.00%
2020/04/07	57	21.30	47	21.94	22.25	10	7,284	0.14%
2020/04/06	0	0.00	9	20.39	20.25	-9	7,163	-0.13%
2020/04/01	1	20.05	2	20.00	19.90	-1	7,120	-0.01%
2020/03/31	4	20.55	0	0.00	20.00	4	7,060	0.06%
2020/03/30	4	19.75	12	20.35	20.20	-8	7,008	-0.11%
2020/03/27	31	20.94	21	20.87	20.20	10	6,963	0.14%
2020/03/26	18	19.97	12	20.15	20.90	6	6,865	0.09%
2020/03/25	7	19.61	3	20.20	20.20	4	6,797	0.06%
2020/03/24	2	18.10	0	0.00	18.50	2	6,663	0.03%
2020/03/20	7	20.01	14	20.29	18.95	-7	6,653	-0.11%
2020/03/19	8	20.10	0	0.00	18.95	8	6,479	0.12%
2020/03/18	10	24.20	40	21.85	21.05	-30	6,401	-0.47%
2020/03/17	22	24.15	1	23.30	23.35	21	6,262	0.34%
2020/03/16	21	25.95	5	25.83	23.25	16	6,078	0.26%
2020/03/13	4	25.65	2	24.25	25.80	2	5,908	0.03%
2020/03/12	2	26.33	26	28.04	26.20	-24	5,675	-0.42%
2020/03/11	20	29.87	17	30.25	28.40	3	5,424	0.06%
2020/03/10	47	29.51	48	29.54	30.60	-1	5,075	-0.02%
2020/03/09	12	28.75	35	28.63	28.20	-23	4,517	-0.51%
2020/03/06	29	29.41	26	29.60	28.20	3	4,295	0.07%
2020/03/05	28	29.60	27	29.51	29.40	1	4,103	0.02%
2020/03/04	15.7	29.79	25	29.82	29.80	-9.3	3,979	-0.23%
2020/03/03	71	29.85	47	29.71	29.80	24	3,792	0.63%
2020/03/02	120	27.91	131	29.06	29.70	-11	3,420	-0.32%	大買/大賣/
2020/02/27	114	27.71	112	26.70	27.00	2	2,946	0.07%	大買/大賣/
2020/02/26	58	28.48	55	28.51	27.70	3	2,564	0.12%
2020/02/25	37	25.57	35.6	26.25	27.60	1.4	1,970	0.07%
2020/02/24	13	24.63	13.4	25.11	25.50	-0.4	1,636	-0.02%
2020/02/21	8	22.78	11	22.41	23.50	-3	1,230	-0.24%
2020/02/20	17	21.42	2	21.40	21.40	15	998	1.50%
2020/02/19	2	21.90	4	21.38	21.90	-2	927	-0.22%
2020/02/18	17	20.99	26	21.50	21.60	-9	793	-1.13%
2020/02/17	12	19.86	26	20.06	20.45	-14	617	-2.27%
2020/02/13	4	18.20	0	0.00	18.05	4	534	0.75%
2020/02/03	0	0.00	5	16.80	16.90	-5	527	-0.95%
2020/01/20	0.3	19.00	0	0.00	19.05	0.3	497	0.06%
2020/01/16	0.2	19.00	0	0.00	19.10	0.2	496	0.04%
2020/01/13	0.2	19.40	0	0.00	19.55	0.2	500	0.04%
2020/01/06	0	0.00	21	19.45	19.40	-21	493	-4.26%
2020/01/03	1	19.70	1	19.85	20.15	0	484	0.00%
2019/12/30	1	20.40	0	0.00	20.25	1	480	0.21%
2019/12/27	0	0.00	4	20.00	20.00	-4	473	-0.84%
2019/12/26	4	19.98	0	0.00	19.95	4	473	0.84%
2019/12/25	0	0.00	4	20.03	19.85	-4	477	-0.84%
2019/12/24	4	19.90	0	0.00	19.80	4	485	0.82%
2019/12/20	1	20.70	0	0.00	20.35	1	486	0.21%
2019/12/18	8	20.88	0	0.00	20.80	8	469	1.70%
2019/12/17	0	0.00	11	20.20	20.80	-11	431	-2.55%
2019/12/13	0	0.00	15	19.52	19.45	-15	346	-4.34%
2019/12/09	0	0.00	0.1	19.10	19.15	-0.1	347	-0.03%
2019/12/05	5	18.50	0	0.00	18.50	5	321	1.55%
2019/12/02	0	0.00	0.8	18.15	18.30	-0.8	344	-0.22%
2019/11/20	10	18.30	0	0.00	18.25	10	410	2.43%
2019/11/14	10	18.95	0	0.00	18.70	10	431	2.31%
2019/11/12	2	18.95	0	0.00	19.00	2	453	0.44%
2019/09/16	0	0.00	1	21.20	21.20	-1	797	-0.13%
2019/09/12	1	21.25	0	0.00	21.00	1	799	0.13%
2019/09/02	0	0.00	1	20.80	21.35	-1	831	-0.12%
2019/08/22	0	0.00	1	20.15	20.25	-1	789	-0.13%
2019/08/15	0	0.00	0	18.80	18.80	0	757	0.00%
2019/08/01	0	0.00	1	19.95	20.05	-1	778	-0.13%
2019/07/29	1	21.50	0	0.00	21.20	1	766	0.13%
2019/07/26	1	22.60	1	22.60	21.15	0	752	0.00%
2019/07/23	0	0.00	0	21.65	21.80	0	650	0.00%
2019/07/19	0	0.00	8	20.94	20.75	-8	650	-1.23%
2019/07/18	8	20.77	2	21.05	20.80	6	657	0.91%
2019/07/17	0	0.00	1	21.00	21.05	-1	657	-0.15%
2019/07/15	0	0.00	10	21.55	21.30	-10	637	-1.57%
2019/07/12	10	20.70	0	0.00	21.80	10	638	1.57%
2019/07/03	1	19.85	0	0.00	19.75	1	622	0.16%
2019/06/28	0	0.00	3	19.75	19.70	-3	668	-0.45%
2019/06/27	1	20.00	0	0.00	19.90	1	677	0.15%
2019/06/24	1	20.55	0	0.00	20.20	1	680	0.15%
2019/06/21	0	0.00	1	19.80	19.50	-1	657	-0.15%
2019/06/19	0	0.00	4	20.01	19.95	-4	672	-0.59%
2019/06/18	4	19.98	0	0.00	19.90	4	661	0.60%
2019/06/17	20	19.80	1	19.80	19.80	19	631	3.01%
2019/06/03	0	0.00	1	18.45	18.50	-1	700	-0.14%
2019/05/21	1	17.40	1	17.75	17.85	0	977	0.00%
2019/05/20	3	17.65	0	0.00	17.55	3	988	0.30%
2019/05/14	0	0.00	1	18.70	18.70	-1	1,211	-0.08%
2019/05/08	1	19.90	0	0.00	19.95	1	1,239	0.08%
2019/05/03	0	0.00	1	21.15	21.15	-1	1,285	-0.08%
2019/04/29	0	0.00	5	20.50	20.35	-5	1,331	-0.38%
2019/04/23	1	21.90	0	0.00	21.85	1	1,400	0.07%
2019/04/19	2	22.30	3	22.13	22.20	-1	1,419	-0.07%
2019/04/17	6	23.30	2	22.85	22.85	4	1,418	0.28%
2019/04/15	0	0.00	1	22.00	22.00	-1	1,379	-0.07%
2019/04/12	1	21.65	0	0.00	21.70	1	1,388	0.07%
2019/04/01	10	21.80	10	21.75	21.95	0	1,460	0.00%
2019/03/26	2	20.98	0	0.00	20.95	2	1,573	0.13%
2019/03/18	0	22.35	1	22.45	22.45	-1	1,832	-0.05%
2019/03/15	1	22.70	0	0.00	21.90	1	1,859	0.05%
2019/03/08	0	0.00	1	22.20	22.35	-1	1,974	-0.05%
2019/02/26	3	24.35	4	24.60	24.30	-1	2,108	-0.05%
2019/02/25	1	24.15	1	24.15	24.20	0	2,049	0.00%
2019/02/15	0	0.00	15	22.88	22.50	-15	1,911	-0.78%
2019/02/14	20	23.35	10	23.60	23.40	10	1,884	0.53%
2019/02/12	0	0.00	4	21.94	21.95	-4	1,723	-0.23%
2019/02/11	0	0.00	10	21.15	21.35	-10	1,691	-0.59%
2019/01/29	0	0.00	4	20.85	20.65	-4	1,669	-0.24%
2019/01/24	0	0.00	1	20.10	20.00	-1	1,655	-0.06%
2019/01/23	0	0.00	2	19.85	20.10	-2	1,658	-0.12%
2019/01/22	2	20.05	1	20.20	19.65	1	1,657	0.06%
2019/01/21	1	20.05	1	19.90	19.85	0	1,635	0.00%
2019/01/17	1	19.90	0	0.00	19.80	1	1,618	0.06%
2019/01/16	16	20.11	1	20.15	20.15	15	1,611	0.93%
2019/01/15	1	20.05	3	19.92	19.90	-2	1,592	-0.13%
2019/01/14	1	19.30	0	0.00	19.40	1	1,541	0.06%
2019/01/11	1	19.90	5	19.78	19.70	-4	1,529	-0.26%
2019/01/10	2	19.35	0	0.00	19.30	2	1,513	0.13%
2019/01/09	0	0.00	5	19.54	19.40	-5	1,515	-0.33%
2019/01/07	0	0.00	1	19.20	18.95	-1	1,495	-0.07%
2019/01/04	1	18.40	1	18.15	18.60	0	1,496	0.00%
2019/01/03	2	19.13	0	0.00	19.05	2	1,493	0.13%
2019/01/02	10	20.00	10	19.65	19.50	0	1,497	0.00%
2018/12/28	1	19.90	1	20.15	19.85	0	1,497	0.00%
2018/12/27	1	19.60	1	19.60	19.40	0	1,505	0.00%
2018/12/26	8	19.44	1	19.15	18.90	7	1,488	0.47%
2018/12/25	4	20.31	0	0.00	20.40	4	1,444	0.28%
2018/12/21	1	20.60	6	20.96	21.10	-5	1,479	-0.34%
2018/12/20	1	20.90	1	20.80	20.75	0	1,456	0.00%
2018/12/19	19	21.56	16	21.43	21.20	3	1,438	0.21%
2018/12/18	9	21.84	3	21.77	21.65	6	1,380	0.43%
2018/12/17	1	24.05	2	25.00	24.05	-1	1,226	-0.08%
2018/12/13	4	24.15	12	23.95	23.90	-8	1,221	-0.65%
2018/12/12	11	24.24	6	23.98	24.50	5	1,205	0.41%
2018/12/11	5	22.65	1	22.95	22.50	4	1,170	0.34%
2018/12/06	0	0.00	1.2	25.02	24.90	-1.2	1,117	-0.11%
2018/12/04	1	28.30	1	29.05	27.85	0	1,068	0.00%
2018/12/03	7	28.56	9	28.98	28.05	-2	1,044	-0.19%
2018/11/30	5	27.41	4	27.80	27.60	1	998	0.10%
2018/11/29	8	27.92	9	28.01	28.15	-1	936	-0.11%
2018/11/27	0	0.00	5	25.00	24.90	-5	808	-0.62%
2018/11/26	0	0.00	6	24.24	24.15	-6	802	-0.75%
2018/11/23	2	24.10	2	24.13	23.80	0	808	0.00%
2018/11/22	11	24.89	0	0.00	23.60	11	802	1.37%
2018/11/21	0	0.00	8	25.43	25.50	-8	789	-1.01%
2018/11/20	1	23.10	0	0.00	23.20	1	772	0.13%
2018/11/19	2	23.80	0	0.00	23.50	2	775	0.26%
2018/11/16	0	0.00	2	23.63	23.50	-2	778	-0.26%
2018/11/15	0	0.00	1	23.20	23.20	-1	781	-0.13%
2018/11/14	11	24.02	0	0.00	23.70	11	778	1.41%
2018/11/09	0	0.00	1.3	25.30	25.30	-1.3	822	-0.16%
2018/11/08	0	0.00	1	25.80	25.00	-1	834	-0.12%
2018/11/02	11	25.93	30	25.60	25.00	-19	896	-2.12%
2018/11/01	20	25.05	1	24.60	25.05	19	874	2.17%
2018/10/31	1	22.55	1	22.75	22.80	0	860	0.00%
2018/10/30	1	20.95	0	0.00	20.75	1	849	0.12%
2018/10/26	1	22.10	0	0.00	20.60	1	867	0.12%
2018/10/25	0.5	21.70	0	0.00	21.70	0.5	860	0.06%
2018/10/23	1	25.15	1	24.70	24.60	0	859	0.00%
2018/10/17	0	0.00	1	26.70	25.85	-1	904	-0.11%
2018/10/16	1	25.70	0	0.00	25.70	1	918	0.11%
2018/10/12	1	25.10	3	25.26	25.45	-2	956	-0.21%
2018/10/11	1	24.95	0	0.00	24.95	1	994	0.10%
2018/10/09	1	28.95	2	28.38	27.70	-1	1,006	-0.10%
2018/10/08	1	28.90	1	29.50	28.90	0	1,046	0.00%
2018/10/05	5	30.63	0	0.00	29.55	5	1,062	0.47%
2018/10/04	0	0.00	23	32.75	32.80	-23	1,045	-2.20%
2018/10/03	16	34.53	1	34.80	33.10	15	1,070	1.40%
2018/10/02	6	34.73	1	35.15	34.60	5	1,088	0.46%
2018/10/01	15	34.40	16	34.37	34.60	-1	1,093	-0.09%
2018/09/28	1	32.60	2	33.10	34.00	-1	1,109	-0.09%
2018/09/26	4	32.59	0	0.00	32.30	4	1,149	0.35%
2018/09/21	2	32.58	7	32.91	32.90	-5	1,194	-0.42%
2018/09/19	7	32.29	8	32.93	31.90	-1	1,283	-0.08%
2018/09/14	2	29.20	3	30.02	30.80	-1	1,410	-0.07%
2018/09/12	0.5	27.75	0	0.00	27.75	0.5	1,570	0.03%
2018/09/11	2	28.30	2	28.60	28.65	0	1,820	0.00%
2018/09/10	0	0.00	1	29.05	27.65	-1	1,871	-0.05%
2018/09/06	0.5	31.25	0	0.00	31.25	0.5	2,056	0.02%
2018/09/04	5	32.50	5	33.10	32.75	0	2,442	0.00%
2018/09/03	6.5	32.96	0	0.00	32.15	6.5	2,660	0.24%
2018/08/31	1.4	34.15	1	34.00	34.40	0.4	2,748	0.02%
2018/08/30	3	33.55	8	33.68	33.55	-5	2,825	-0.18%
2018/08/29	10	32.60	4	32.65	32.60	6	2,906	0.21%
2018/08/28	5	32.39	0	0.00	32.25	5	3,006	0.17%
2018/08/20	1	32.40	0	0.00	32.20	1	4,144	0.02%
2018/08/17	12	34.45	10	33.10	32.80	2	4,189	0.05%
2018/08/16	5	32.84	1	32.80	33.35	4	4,206	0.10%
2018/08/14	1	29.70	1.2	30.57	32.15	-0.2	4,326	0.00%
2018/08/13	0.5	29.35	0	0.00	29.25	0.5	4,323	0.01%
2018/08/09	0.5	33.50	0	0.00	33.65	0.5	4,455	0.01%
2018/08/03	1	36.10	1	36.00	36.00	0	4,509	0.00%
2018/08/02	2	36.88	3	36.10	35.85	-1	4,543	-0.02%
2018/07/25	2	39.03	0	0.00	39.40	2	4,621	0.04%
2018/07/24	1	40.20	0	0.00	39.60	1	4,617	0.02%
2018/07/23	0	0.00	1	37.60	38.70	-1	4,601	-0.02%
2018/07/20	1	37.00	0	0.00	37.15	1	4,599	0.02%
2018/07/19	0	0.00	2	39.80	39.25	-2	4,587	-0.04%
2018/07/18	1	38.60	0	0.00	38.70	1	4,606	0.02%
2018/07/17	1	42.70	0	0.00	41.70	1	4,567	0.02%
2018/07/16	5	43.32	5	43.60	43.25	0	4,556	0.00%
2018/07/13	3	42.75	8	42.90	42.55	-5	4,530	-0.11%
2018/07/12	0	0.00	3	42.20	42.25	-3	4,523	-0.07%
2018/07/11	5	42.72	0	0.00	41.75	5	4,553	0.11%
2018/07/10	7	42.31	5	41.74	43.50	2	4,556	0.04%
2018/07/09	2	42.45	2	41.05	41.05	0	4,568	0.00%
2018/07/06	2	42.03	2	42.35	42.55	0	4,628	0.00%
2018/07/05	12	41.92	15	42.46	41.25	-3	4,634	-0.06%
2018/07/03	5	45.60	7	45.89	42.50	-2	4,688	-0.04%
2018/07/02	8	45.79	5	45.74	44.90	3	4,662	0.06%
2018/06/28	0.5	44.80	0	0.00	44.80	0.5	4,594	0.01%
2018/06/27	0	0.00	6	45.47	45.50	-6	4,532	-0.13%
2018/06/26	6	46.67	9	46.41	46.85	-3	4,466	-0.07%
2018/06/25	2.4	46.63	2	47.48	45.50	0.4	4,416	0.01%
2018/06/22	0	0.00	6	50.57	49.65	-6	4,348	-0.14%
2018/06/20	15	55.50	8	55.16	53.40	7	4,167	0.17%
2018/06/15	22	54.91	24	54.44	54.30	-2	3,859	-0.05%
2018/06/14	2	53.00	18	53.24	53.20	-16	3,778	-0.42%
2018/06/13	13.5	55.93	11	51.98	52.00	2.5	3,658	0.07%
2018/06/12	38	57.14	22	57.52	55.00	16	3,520	0.45%
2018/06/11	15	52.52	29	50.96	54.00	-14	3,266	-0.43%
2018/06/08	22	49.12	19	48.80	49.10	3	3,042	0.10%
2018/06/07	9	48.14	0	0.00	48.00	9	2,945	0.31%
2018/06/06	6	47.50	15	47.14	48.00	-9	2,862	-0.31%
2018/06/05	15	44.77	11.1	45.53	44.25	3.9	2,771	0.14%
2018/06/04	1	48.55	1	48.90	47.90	0	2,666	0.00%
2018/06/01	6	50.08	11	49.46	48.50	-5	2,583	-0.19%
2018/05/31	6	50.24	17	50.42	48.00	-11	2,415	-0.46%
2018/05/30	56.2	45.57	45.7	45.68	47.45	10.5	2,158	0.49%
2018/05/29	23.4	41.94	34.1	41.43	43.15	-10.7	1,874	-0.57%
2018/05/28	1	38.75	21	38.43	39.25	-20	1,654	-1.21%
2018/05/25	4	36.29	0	0.00	36.20	4	1,542	0.26%
2018/05/24	11	35.83	1	36.20	35.85	10	1,495	0.67%
2018/05/23	22	38.06	19	39.58	36.65	3	1,470	0.20%
2018/05/22	0	0.00	6	35.99	36.50	-6	1,364	-0.44%
2018/05/21	15	35.60	10	35.65	35.80	5	1,338	0.37%
2018/05/18	6.5	35.70	1	35.10	35.50	5.5	1,321	0.42%
2018/05/17	8	36.29	3	36.68	36.80	5	1,274	0.39%
2018/05/16	1	34.95	2	33.80	33.70	-1	1,154	-0.09%
2018/05/15	11	35.18	4	35.30	34.80	7	1,129	0.62%
2018/05/14	0	0.00	0.1	35.20	35.20	-0.1	1,118	-0.01%
2018/05/11	3	35.48	6	36.06	34.50	-3	1,099	-0.27%
2018/05/10	4	35.33	0	0.00	35.90	4	1,069	0.37%
2018/05/09	9	34.83	14	34.26	34.80	-5	1,025	-0.49%
2018/05/08	4	30.05	4	32.30	33.35	0	958	0.00%
2018/05/07	2	30.55	0	0.00	30.35	2	925	0.22%
2018/05/04	2	29.20	2	29.60	29.80	0	934	0.00%
2018/05/03	7	29.99	0	0.00	29.95	7	923	0.76%
2018/05/02	0	0.00	8	32.00	31.10	-8	912	-0.88%
2018/04/27	8	31.14	0	0.00	31.70	8	916	0.87%
2018/04/26	1	32.00	1	30.10	30.35	0	906	0.00%
2018/04/25	1	32.20	10	30.90	32.10	-9	884	-1.02%
2018/04/24	8	31.61	3	35.22	31.60	5	859	0.58%
2018/04/23	2	34.45	0	0.00	34.50	2	821	0.24%
2018/04/20	3	35.80	0	0.00	35.40	3	808	0.37%
2018/04/19	3	36.20	3	36.20	36.30	0	794	0.00%
2018/04/18	11	35.85	12	35.46	35.50	-1	770	-0.13%
2018/04/17	1	35.50	0	0.00	35.05	1	750	0.13%
2018/04/16	0	34.70	0	0.00	34.80	0	704	0.00%
2018/04/13	1	37.50	0	0.00	36.50	1	669	0.15%
2018/04/12	6	39.53	0	0.00	38.10	6	626	0.96%
2018/04/10	0	0.00	1	37.70	36.95	-1	485	-0.21%
2018/03/31	0	0.00	10	28.58	29.30	-10	338	-2.96%
2018/03/29	0	0.00	0.6	27.75	27.85	-0.6	330	-0.18%
2018/03/28	0	0.00	0.2	27.50	28.10	-0.2	328	-0.06%
2018/03/14	9	27.30	0	0.00	27.70	9	314	2.86%
2018/03/13	5	27.32	0	27.50	27.60	5	313	1.58%
2018/03/05	0	0.00	10	27.80	27.95	-10	272	-3.67%
2018/02/22	0	0.00	4	26.35	26.25	-4	208	-1.92%
2018/02/12	0	0.00	3	24.15	23.75	-3	184	-1.62%
2018/01/09	0	0.00	0	18.85	18.95	0	152	0.00%