茂矽 (2342)-臺銀-民權券商分點個股進出

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
30.70
漲跌
▲0.25
漲幅
+0.82%
成交量
185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

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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	1	30.75	30.75	-1	704	-0.14%
2024/05/02	0	30.85	0	0.00	30.95	0	706	0.00%
2024/04/29	0	30.40	0	0.00	30.50	0	702	0.00%
2024/04/19	0	0.00	2	29.95	29.70	-2	720	-0.28%
2024/04/16	11	30.30	0	0.00	30.30	11	708	1.55%
2024/04/15	1	31.50	0	0.00	31.35	1	701	0.14%
2024/04/11	0	0.00	4	32.29	32.15	-4	682	-0.59%
2024/04/09	0	0.00	2	31.95	31.90	-2	681	-0.29%
2024/04/01	1	32.60	0	32.50	32.65	1	689	0.14%
2024/03/28	0	0.00	0	31.85	31.95	0	681	0.00%
2024/03/25	0	0.00	0	32.75	32.65	0	662	0.00%
2024/03/22	0	0.00	7	33.05	32.55	-7	663	-1.06%
2024/03/20	0	33.10	0	33.05	32.75	0	659	0.00%
2024/03/15	0	32.80	0	0.00	33.00	0	653	0.00%
2024/03/14	6	34.77	6	34.42	34.20	0	646	0.00%
2024/03/12	2	34.10	2	34.10	34.10	0	589	0.00%
2024/03/11	6	35.88	1	35.55	34.70	5	563	0.89%
2024/03/06	1	31.10	0	0.00	31.05	1	333	0.30%
2024/02/05	0	0.00	3	30.95	31.10	-3	341	-0.88%
2024/01/26	0	0.00	1	31.80	31.75	-1	327	-0.31%
2024/01/23	0	0.00	10	32.20	32.35	-10	329	-3.03%
2024/01/22	0	0.00	5	32.20	32.15	-5	329	-1.52%
2024/01/08	2	33.65	0	0.00	33.65	2	292	0.68%
2024/01/05	0	0.00	6	33.70	33.60	-6	292	-2.05%
2023/11/21	0	0.00	1	35.70	35.75	-1	276	-0.36%
2023/11/20	0	0.00	3	34.80	36.05	-3	276	-1.09%
2023/11/17	0	0.00	1	34.35	34.30	-1	263	-0.38%
2023/10/23	0	0.00	5	34.75	34.55	-5	418	-1.19%
2023/10/19	1	34.35	0	0.00	34.30	1	432	0.23%
2023/08/21	1	34.55	0	0.00	34.55	1	966	0.10%
2023/08/17	1	34.30	1	34.50	34.95	0	972	0.00%
2023/08/08	1	38.70	0	0.00	38.80	1	945	0.11%
2023/07/25	0	0.00	0	40.00	40.05	0	1,017	0.00%
2023/07/24	0	0.00	5	40.00	39.90	-5	1,031	-0.48%
2023/07/20	0	0.00	1	41.25	41.10	-1	1,115	-0.09%
2023/07/13	0	40.70	0	0.00	40.70	0	1,502	0.00%
2023/07/12	1	41.50	1	41.35	41.60	0	1,511	0.00%
2023/07/11	1	42.45	0	0.00	42.40	1	1,526	0.07%
2023/07/07	0	0.00	10	40.04	39.90	-10	1,503	-0.67%
2023/06/29	1	40.30	5	40.10	39.95	-4	1,985	-0.20%
2023/06/27	0	0.00	5	39.50	39.55	-5	3,073	-0.16%
2023/06/20	0	0.00	10	39.85	40.15	-10	3,376	-0.30%
2023/06/14	0	0.00	5	41.20	41.05	-5	3,467	-0.14%
2023/06/13	1	41.25	0	0.00	41.20	1	3,465	0.03%
2023/06/09	0	0.00	3	40.50	40.60	-3	3,448	-0.09%
2023/06/07	3	40.80	0	0.00	40.80	3	3,478	0.09%
2023/06/05	0.1	41.60	0	0.00	41.30	0.1	3,513	0.00%
2023/05/26	0	0.00	1	41.20	40.30	-1	3,560	-0.03%
2023/05/23	0	39.40	0	0.00	39.60	0	3,550	0.00%
2023/05/19	0	0.00	0	39.30	39.00	0	3,576	0.00%
2023/05/15	1	38.45	0	0.00	38.45	1	3,607	0.03%
2023/05/12	0	0.00	3	38.80	39.25	-3	3,618	-0.08%
2023/05/11	0	0.00	3	38.80	38.50	-3	3,632	-0.08%
2023/05/10	10	40.10	0	0.00	39.80	10	3,622	0.28%
2023/05/03	1	41.50	1	41.25	41.25	0	3,692	0.00%
2023/05/02	1	41.40	1	41.80	42.00	0	3,695	0.00%
2023/04/28	1	41.75	2	41.68	41.65	-1	3,697	-0.03%
2023/04/27	2	41.28	2	41.60	41.50	0	3,677	0.00%
2023/04/26	3	40.87	0	0.00	41.30	3	3,663	0.08%
2023/04/25	0	0.00	1	43.00	41.75	-1	3,631	-0.03%
2023/04/24	2	44.00	5	43.36	43.35	-3	3,615	-0.08%
2023/04/21	6	44.08	14	46.09	43.80	-8	3,582	-0.22%
2023/04/20	11	46.57	2	47.18	47.30	9	3,469	0.26%
2023/04/19	9	46.87	6	47.05	46.95	3	3,372	0.09%
2023/04/14	2	45.13	2	45.65	45.65	0	3,159	0.00%
2023/04/13	7	45.45	2	44.85	44.85	5	3,111	0.16%
2023/04/11	6.1	46.26	6	46.28	46.35	0.1	3,008	0.00%
2023/04/07	3	46.48	1	46.20	46.20	2	2,919	0.07%
2023/04/06	10.1	47.30	6	47.61	47.00	4.1	2,861	0.14%
2023/03/31	5	47.35	1	47.50	47.30	4	2,763	0.14%
2023/03/30	7	47.16	4	47.36	47.70	3	2,673	0.11%
2023/03/29	13	47.98	10	47.53	47.80	3	2,497	0.12%
2023/03/28	28	47.87	20	47.17	46.90	8	1,999	0.40%
2023/03/27	22	45.11	23	44.72	44.75	-1	1,418	-0.07%
2023/03/24	6	43.44	1	44.70	43.40	5	1,310	0.38%
2023/03/23	17	44.05	11	44.75	44.75	6	1,251	0.48%
2023/03/22	0	0.00	0	41.60	41.50	0	1,116	0.00%
2023/03/20	0	41.95	0	0.00	41.35	0	1,096	0.00%
2023/03/16	1	39.05	0	0.00	38.65	1	1,039	0.10%
2023/03/09	0	42.50	0	0.00	41.80	0	1,142	0.00%
2023/03/07	0	0.00	0	42.05	42.20	0	1,348	0.00%
2023/02/21	0	0.00	2	42.83	43.15	-2	1,414	-0.14%
2023/02/20	0	0.00	0	42.55	42.20	0	1,390	0.00%
2023/02/09	0	0.00	3	42.22	41.70	-3	1,353	-0.22%
2023/02/07	1	41.45	1	41.25	41.25	0	1,348	0.00%
2023/02/03	0	0.00	1	41.55	41.20	-1	1,443	-0.07%
2023/02/02	0	0.00	3	41.80	42.00	-3	1,448	-0.21%
2023/02/01	12	40.86	11	40.77	41.70	1	1,396	0.07%
2023/01/31	1	40.30	0	0.00	40.30	1	1,377	0.07%
2023/01/12	22	39.70	22	39.88	38.75	0	1,403	0.00%
2022/12/29	1	36.70	2	36.90	37.35	-1	1,555	-0.06%
2022/12/16	0	0.00	3	39.37	39.30	-3	1,617	-0.19%
2022/12/08	0	0.00	2	40.80	41.25	-2	1,617	-0.12%
2022/12/07	1	41.55	9	41.18	40.50	-8	1,633	-0.49%
2022/12/06	1	41.45	0	0.00	41.35	1	1,659	0.06%
2022/12/05	4	42.68	0	0.00	42.25	4	1,662	0.24%
2022/12/01	6	42.09	1.1	42.02	42.00	4.9	1,612	0.30%
2022/11/30	7	41.90	3	41.82	41.75	4	1,588	0.25%
2022/11/29	3.1	41.72	1	41.65	41.50	2.1	1,566	0.13%
2022/11/28	4	41.41	3	42.40	42.40	1	1,378	0.07%
2022/11/25	0	0.00	3	38.55	38.55	-3	1,294	-0.23%
2022/11/24	0	0.00	5	37.40	37.50	-5	1,265	-0.40%
2022/11/18	1	37.70	0	0.00	37.35	1	1,271	0.08%
2022/11/11	0	0.00	1	38.00	36.45	-1	1,292	-0.08%
2022/11/09	1	37.00	0	0.00	36.40	1	1,297	0.08%
2022/11/08	0	0.00	3	36.30	35.75	-3	1,299	-0.23%
2022/11/07	0	0.00	3	36.25	36.30	-3	1,315	-0.23%
2022/11/04	0	0.00	1	36.45	36.45	-1	1,322	-0.08%
2022/11/02	0	0.00	1	36.40	36.00	-1	1,393	-0.07%
2022/11/01	5	35.46	0	0.00	35.95	5	1,358	0.37%
2022/10/24	3	34.25	0	0.00	33.20	3	1,337	0.22%
2022/10/19	1	33.95	1	34.10	34.50	0	1,301	0.00%
2022/10/17	2	31.10	0	0.00	31.50	2	1,177	0.17%
2022/09/12	0	0.00	4	41.80	41.60	-4	1,298	-0.31%
2022/09/08	4	38.80	0	0.00	40.85	4	1,291	0.31%
2022/09/01	4	40.05	0	0.00	40.05	4	1,293	0.31%
2022/08/29	0	0.00	2	40.00	40.30	-2	1,347	-0.15%
2022/08/25	0	0.00	2	42.05	41.80	-2	1,461	-0.14%
2022/08/22	2	40.70	1	41.00	40.60	1	1,862	0.05%
2022/08/19	1	41.70	0	0.00	41.55	1	1,905	0.05%
2022/08/18	0	0.00	15	41.25	41.15	-15	1,933	-0.78%
2022/08/10	16	39.88	0	0.00	39.60	16	2,246	0.71%
2022/08/03	3	38.25	3	38.62	37.20	0	2,514	0.00%
2022/07/18	0	0.00	1	35.85	35.95	-1	2,492	-0.04%
2022/07/15	0	0.00	2	34.35	35.50	-2	2,485	-0.08%
2022/07/13	2	33.70	0	0.00	33.70	2	2,480	0.08%
2022/07/11	0	0.00	11	34.57	34.30	-11	2,479	-0.44%
2022/07/06	0	0.00	1	33.50	32.50	-1	2,460	-0.04%
2022/07/04	1	33.80	0	0.00	33.70	1	2,448	0.04%
2022/06/17	0	0.00	1	41.50	41.30	-1	2,336	-0.04%
2022/06/13	0	0.00	1	42.60	42.35	-1	2,303	-0.04%
2022/06/10	1	43.80	0	0.00	43.80	1	2,282	0.04%
2022/06/09	0	0.00	1	44.15	44.35	-1	2,276	-0.04%
2022/06/02	22	46.40	20	45.21	45.25	2	2,224	0.09%
2022/06/01	8	45.59	12	45.76	46.15	-4	2,163	-0.18%
2022/05/31	8	45.13	7	45.21	45.80	1	2,030	0.05%
2022/05/30	1	44.05	0.1	43.45	44.15	0.9	1,820	0.05%
2022/05/27	1	42.05	2	42.30	42.00	-1	1,751	-0.06%
2022/05/26	4	43.50	2	42.75	42.75	2	1,712	0.12%
2022/05/25	2	43.78	2	43.50	44.45	0	1,671	0.00%
2022/05/23	1	43.50	1	42.65	42.60	0	1,568	0.00%
2022/05/20	4	42.64	1	42.70	42.65	3	1,544	0.19%
2022/05/19	2	42.80	0	0.00	42.70	2	1,518	0.13%
2022/05/18	1	42.95	1.2	42.58	43.20	-0.2	1,449	-0.02%
2022/05/16	1	41.15	1	41.30	41.90	0	1,244	0.00%
2022/05/13	0	0.00	2	40.10	40.15	-2	1,131	-0.18%
2022/05/11	3	39.02	1	38.75	38.70	2	1,075	0.19%
2022/05/05	2	38.15	0	0.00	38.20	2	1,117	0.18%
2022/05/04	3	37.15	0	0.00	37.30	3	1,136	0.26%
2022/04/27	0	0.00	1	35.25	35.45	-1	1,193	-0.08%
2022/04/22	1	38.30	0	0.00	38.25	1	1,188	0.08%
2022/04/18	0	0.00	3	37.82	38.10	-3	1,306	-0.23%
2022/04/12	1	39.00	0	0.00	39.00	1	1,435	0.07%
2022/04/11	1	39.55	2	40.60	39.50	-1	1,512	-0.07%
2022/04/08	0.1	41.05	0	0.00	41.25	0.1	1,656	0.00%
2022/04/07	0	0.00	3	41.28	41.00	-3	1,691	-0.18%
2022/04/06	1	42.00	0	0.00	42.15	1	1,778	0.06%
2022/04/01	0.2	42.60	0	0.00	42.80	0.2	1,882	0.01%
2022/03/31	0	0.00	1	44.20	43.25	-1	2,118	-0.05%
2022/03/30	3	44.22	4	44.25	43.60	-1	2,296	-0.04%
2022/03/25	1	43.40	0	0.00	43.25	1	2,705	0.04%
2022/03/23	4	43.98	2	43.85	43.95	2	2,776	0.07%
2022/03/21	1	43.75	0	0.00	43.35	1	2,874	0.03%
2022/03/17	0	0.00	1	43.90	44.05	-1	3,067	-0.03%
2022/03/15	1	42.20	0	0.00	41.80	1	3,406	0.03%
2022/03/11	3	43.27	3	42.80	42.85	0	4,999	0.00%
2022/03/10	2	43.98	0	0.00	43.50	2	5,478	0.04%
2022/03/09	0	42.75	0	0.00	43.00	0	5,536	0.00%
2022/03/07	0	0.00	5	42.30	42.10	-5	5,887	-0.08%
2022/03/03	0	44.25	0	0.00	44.25	0	6,139	0.00%
2022/03/01	0	0.00	0.4	44.30	44.50	-0.4	6,372	-0.01%
2022/02/25	0.4	43.20	0	0.00	43.20	0.4	6,581	0.01%
2022/02/24	0	0.00	1	43.25	43.10	-1	6,684	-0.01%
2022/02/23	0	0.00	1	45.40	45.30	-1	6,885	-0.01%
2022/02/22	0	0.00	3	46.05	45.15	-3	7,057	-0.04%
2022/02/11	2	46.25	0	45.80	46.00	2	7,814	0.03%
2022/02/09	0	0.00	1	45.70	45.70	-1	7,824	-0.01%
2022/01/25	0	0.00	16	42.82	42.00	-16	8,126	-0.20%
2022/01/24	1	42.10	0	0.00	44.10	1	8,427	0.01%
2022/01/21	0	0.00	3	44.85	44.00	-3	8,492	-0.04%
2022/01/14	1	44.55	0	0.00	44.55	1	8,752	0.01%
2022/01/12	1	46.25	1	45.90	45.85	0	8,832	0.00%
2022/01/11	1	45.70	1	46.80	45.65	0	8,882	0.00%
2022/01/10	1	46.95	3	47.30	46.80	-2	8,859	-0.02%
2022/01/07	18	46.40	18	46.71	46.80	0	8,867	0.00%
2022/01/05	1	48.55	1	48.30	48.20	0	8,844	0.00%
2022/01/04	22	49.84	1	49.75	49.45	21	8,809	0.24%
2022/01/03	5	50.76	2	51.05	50.40	3	8,755	0.03%
2021/12/30	4	50.06	9	49.78	49.65	-5	8,627	-0.06%
2021/12/29	1	50.20	2	49.90	50.30	-1	8,616	-0.01%
2021/12/28	3	50.67	2	50.55	50.40	1	8,579	0.01%
2021/12/27	5	51.26	4	51.30	51.40	1	8,515	0.01%
2021/12/24	20	50.29	10	49.85	49.70	10	8,333	0.12%
2021/12/23	9	49.53	40.3	49.67	50.20	-31.3	8,194	-0.38%
2021/12/22	5	46.92	22	46.79	46.60	-17	7,861	-0.22%
2021/12/21	3	46.57	4	46.61	46.70	-1	7,928	-0.01%
2021/12/20	4	46.51	4	46.90	46.20	0	8,061	0.00%
2021/12/17	2	46.58	3	46.47	46.40	-1	8,186	-0.01%
2021/12/16	7	47.61	7.4	47.88	47.50	-0.4	8,279	0.00%
2021/12/15	1	46.85	1	46.80	46.80	0	8,248	0.00%
2021/12/14	16.5	47.22	16	47.63	46.55	0.5	8,220	0.01%
2021/12/13	5	48.07	3	48.13	48.05	2	8,104	0.02%
2021/12/10	29.2	49.45	68.2	49.32	48.35	-39	8,052	-0.48%
2021/12/09	24	51.99	18	51.57	50.20	6	7,905	0.08%
2021/12/08	89	55.18	11	55.20	53.20	78	7,716	1.01%
2021/12/07	61	53.90	33	54.22	55.50	28	7,189	0.39%
2021/12/06	10	51.41	19.9	52.42	54.20	-9.9	6,201	-0.16%
2021/12/03	4.4	48.76	8	49.17	49.30	-3.7	5,782	-0.06%
2021/12/02	7	48.73	3	49.22	48.40	4	5,793	0.07%
2021/12/01	12	50.10	8.3	50.42	49.50	3.8	5,913	0.06%
2021/11/30	6	49.55	13.5	49.76	49.80	-7.5	5,838	-0.13%
2021/11/29	3.4	47.17	2.1	46.46	47.80	1.2	5,903	0.02%
2021/11/26	1	48.05	12	47.79	48.55	-11	5,885	-0.19%
2021/11/25	8.4	49.04	5	49.66	48.80	3.4	5,840	0.06%
2021/11/24	9	48.55	5	48.71	49.20	4	5,749	0.07%
2021/11/23	8.1	47.51	20	47.07	47.35	-11.9	5,662	-0.21%
2021/11/22	4	49.15	4	49.16	48.90	0	5,906	0.00%
2021/11/19	27.3	48.78	13	48.66	48.15	14.3	6,431	0.22%
2021/11/18	16	48.00	17.6	49.12	49.00	-1.6	6,376	-0.03%
2021/11/17	16	46.84	36.2	47.09	48.25	-20.2	6,018	-0.34%
2021/11/16	22	46.20	29	48.15	45.55	-7	5,891	-0.12%
2021/11/15	42	46.38	44	46.75	47.00	-2	5,813	-0.03%
2021/11/12	3	45.67	5	45.38	45.55	-2	5,778	-0.03%
2021/11/11	2	44.80	0	0.00	44.65	2	5,783	0.03%
2021/11/10	0	0.00	1	44.95	44.70	-1	5,796	-0.02%
2021/11/09	2	44.40	1	44.55	43.90	1	5,812	0.02%
2021/11/08	1	43.40	11	43.33	43.35	-10	5,862	-0.17%
2021/11/05	3	43.87	2	44.08	43.95	1	5,902	0.02%
2021/11/04	2	44.30	5	44.56	44.15	-3	5,930	-0.05%
2021/11/03	4	44.81	2	45.28	44.75	2	5,954	0.03%
2021/11/02	45	47.26	24	46.72	44.60	21	6,113	0.34%
2021/11/01	1	49.95	30.2	47.49	49.50	-29.2	5,877	-0.50%
2021/10/29	50	46.07	49	46.58	45.45	1	5,638	0.02%
2021/10/28	1	46.25	0	0.00	45.85	1	5,780	0.02%
2021/10/27	2	45.00	1	45.50	45.50	1	5,806	0.02%
2021/10/26	20	46.40	32	46.08	45.05	-12	5,816	-0.21%
2021/10/25	1	45.30	2	44.13	44.30	-1	5,752	-0.02%
2021/10/22	0	0.00	35	43.00	43.60	-35	5,818	-0.60%
2021/10/21	0	0.00	1	44.55	43.20	-1	5,913	-0.02%
2021/10/20	40	44.19	1	43.80	43.90	39	5,968	0.65%
2021/10/13	0	0.00	1	40.10	40.10	-1	7,457	-0.01%
2021/10/12	0	0.00	4	41.35	41.20	-4	7,546	-0.05%
2021/10/08	0	0.00	1	43.20	42.90	-1	7,701	-0.01%
2021/10/07	4	43.48	0	0.00	43.25	4	7,967	0.05%
2021/10/05	1	40.45	1	40.70	43.10	0	9,229	0.00%
2021/10/04	6	44.78	11	44.22	41.85	-5	9,528	-0.05%
2021/10/01	16	45.38	8	44.63	43.60	8	10,224	0.08%
2021/09/30	7	47.69	2	47.55	47.25	5	10,787	0.05%
2021/09/29	5	46.90	9	47.52	47.80	-4	11,214	-0.04%
2021/09/28	10	48.82	2	48.75	47.80	8	11,542	0.07%
2021/09/27	35	49.42	10	49.24	48.55	25	11,664	0.21%
2021/09/24	28	48.36	10	47.77	48.40	18	11,612	0.15%
2021/09/23	15	46.19	28	46.47	47.40	-13	11,730	-0.11%
2021/09/22	7	45.11	11.2	44.68	44.60	-4.2	11,675	-0.04%
2021/09/17	0.2	44.20	7	44.66	45.00	-6.8	11,684	-0.06%
2021/09/16	8	44.49	5	44.88	44.10	3	11,721	0.03%
2021/09/15	6	44.04	1	44.15	44.00	5	11,916	0.04%
2021/09/14	4	45.68	4	45.10	45.00	0	12,015	0.00%
2021/09/13	1	45.30	1	45.45	45.40	0	12,019	0.00%
2021/09/10	1	45.25	1	45.35	46.15	0	12,042	0.00%
2021/09/09	8	45.23	11	44.60	45.50	-3	12,078	-0.02%
2021/09/08	2	44.13	2	44.45	43.85	0	12,046	0.00%
2021/09/07	4	46.64	0	0.00	45.55	4	12,021	0.03%
2021/09/06	17.3	49.45	12.3	49.91	47.75	4.9	12,001	0.04%
2021/09/03	18	49.49	27.1	49.64	49.50	-9.1	11,788	-0.08%
2021/09/02	26	49.26	47	48.93	48.65	-21	11,621	-0.18%
2021/09/01	5	47.95	13	48.13	48.15	-8	11,399	-0.07%
2021/08/31	4	47.21	3	47.52	47.50	1	11,310	0.01%
2021/08/30	4	47.76	2	48.08	47.75	2	11,262	0.02%
2021/08/27	27	47.54	7	47.40	47.15	20	11,201	0.18%
2021/08/26	29	48.98	11	49.60	48.60	18	11,085	0.16%
2021/08/25	21	47.95	18	48.61	48.35	3	10,749	0.03%
2021/08/24	5	42.96	4	43.04	45.45	1	10,022	0.01%
2021/08/23	3	42.07	25.1	42.05	42.15	-22.1	9,919	-0.22%
2021/08/20	2	40.70	25	40.43	40.40	-23	9,902	-0.23%
2021/08/18	5	39.05	34	40.12	41.60	-29	9,862	-0.29%
2021/08/17	4	40.80	0.4	39.65	39.65	3.6	9,843	0.04%
2021/08/16	3	41.48	4	41.78	41.70	-1	9,797	-0.01%
2021/08/12	8	44.11	8	44.29	44.65	0	9,759	0.00%
2021/08/11	1	44.00	3	43.78	42.50	-2	9,709	-0.02%
2021/08/10	32	44.65	32	44.27	45.05	0	9,675	0.00%
2021/08/09	3	45.95	3	46.77	44.80	0	9,656	0.00%
2021/08/06	26	48.26	25	49.05	46.90	1	9,617	0.01%
2021/08/05	5	47.67	3	47.98	47.55	2	9,441	0.02%
2021/08/04	5	47.80	3	47.80	47.40	2	9,451	0.02%
2021/08/03	32.4	47.76	35	47.70	47.80	-2.6	9,417	-0.03%
2021/08/02	12	44.65	11	45.11	45.70	1	9,206	0.01%
2021/07/30	10	45.15	10	45.50	43.25	0	9,165	0.00%
2021/07/29	3	44.53	2	44.73	45.25	1	9,119	0.01%
2021/07/28	30	44.58	30.3	44.15	44.50	-0.3	9,073	0.00%
2021/07/27	7	47.56	3	47.56	46.10	4	8,979	0.04%
2021/07/26	6	49.83	9	49.66	49.05	-3	8,911	-0.03%
2021/07/23	25	49.52	21	50.19	48.20	4	8,835	0.05%
2021/07/22	13	50.13	10	50.88	50.60	3	8,711	0.03%
2021/07/21	28.1	50.67	18	50.88	50.60	10.1	8,497	0.12%
2021/07/20	30.9	49.31	23	49.55	49.05	7.9	8,084	0.10%
2021/07/19	17	47.99	24	48.79	49.30	-7	7,852	-0.09%
2021/07/16	7	46.92	6	47.32	46.55	1	7,650	0.01%
2021/07/15	29	46.87	37	47.69	47.40	-8	7,615	-0.11%
2021/07/14	70	47.76	67	48.66	47.45	3	7,562	0.04%
2021/07/13	29	50.04	29	50.68	49.70	0	7,329	0.00%
2021/07/12	22	49.88	71.2	50.52	51.20	-49.2	6,666	-0.74%
2021/07/09	22	46.58	22	46.45	47.20	0	6,090	0.00%
2021/07/08	58.2	47.84	10	48.01	46.10	48.2	5,809	0.83%
2021/07/07	13	43.33	23	44.02	44.40	-10	5,141	-0.19%
2021/07/06	26	42.63	17	42.61	42.25	9	4,645	0.19%
2021/07/05	6	42.68	18.5	43.41	43.85	-12.5	4,364	-0.29%
2021/07/02	8	38.09	25	38.45	39.90	-17	4,083	-0.42%
2021/07/01	3	37.10	1	37.20	37.05	2	4,101	0.05%
2021/06/30	15	37.58	18	37.55	38.40	-3	4,267	-0.07%
2021/06/29	2	36.03	9	36.39	35.55	-7	4,615	-0.15%
2021/06/28	3	35.47	7	36.35	35.25	-4	4,616	-0.09%
2021/06/25	25	36.34	19	36.43	35.85	6	4,701	0.13%
2021/06/24	21	36.20	10	36.72	36.35	11	4,741	0.23%
2021/06/23	1	36.00	6	34.76	36.05	-5	4,649	-0.11%
2021/06/22	7	33.33	6	33.20	32.80	1	4,617	0.02%
2021/06/21	18	33.97	16	33.56	33.45	2	4,633	0.04%
2021/06/18	11	34.54	7	34.52	35.25	4	4,756	0.08%
2021/06/16	6	34.33	5	34.47	33.80	1	4,838	0.02%
2021/06/15	10	34.63	0	0.00	34.50	10	4,909	0.20%
2021/06/11	0	0.00	4	33.61	33.05	-4	4,912	-0.08%
2021/06/10	0	0.00	5	32.75	32.80	-5	5,145	-0.10%
2021/06/07	6	31.80	0	0.00	32.50	6	5,654	0.11%
2021/06/04	1	32.30	0	0.00	32.30	1	5,672	0.02%
2021/06/02	1	32.25	0	0.00	32.25	1	5,715	0.02%
2021/06/01	3	32.72	0	0.00	33.00	3	5,709	0.05%
2021/05/31	11	33.10	11	32.78	32.90	0	5,707	0.00%
2021/05/26	0	0.00	1	31.20	31.15	-1	5,822	-0.02%
2021/05/25	2	31.15	2	31.55	31.50	0	5,980	0.00%
2021/05/24	0	0.00	2.1	29.86	30.30	-2.1	6,176	-0.03%
2021/05/20	2	29.70	0	0.00	29.00	2	6,429	0.03%
2021/05/19	2	29.50	1	30.60	30.60	1	6,429	0.02%
2021/05/18	0	0.00	15	27.35	28.90	-15	6,445	-0.23%
2021/05/17	9	27.25	1	26.55	26.30	8	6,449	0.12%
2021/05/14	1	30.00	0	0.00	29.20	1	6,429	0.02%
2021/05/12	1	28.85	2	31.90	28.90	-1	6,415	-0.02%
2021/05/11	10	33.14	5	33.05	32.05	5	6,399	0.08%
2021/05/06	31	34.44	26	34.00	34.05	5	6,636	0.08%
2021/05/05	0	0.00	15	34.50	34.20	-15	6,690	-0.22%
2021/05/04	4	34.80	0	0.00	35.00	4	6,723	0.06%
2021/05/03	4	37.05	4	38.20	36.45	0	6,780	0.00%
2021/04/29	7	38.24	0	0.00	38.20	7	6,806	0.10%
2021/04/28	7	38.84	3	38.93	38.75	4	6,899	0.06%
2021/04/27	13	39.29	2	39.48	39.15	11	7,066	0.16%
2021/04/26	2	40.95	2	40.15	40.05	0	7,466	0.00%
2021/04/23	1.1	41.05	4	40.94	40.80	-2.9	7,495	-0.04%
2021/04/22	16.8	39.19	10	39.74	39.95	6.8	7,409	0.09%
2021/04/21	3	40.20	1	39.90	39.75	2	7,673	0.03%
2021/04/20	3	39.77	0	0.00	39.90	3	8,196	0.04%
2021/04/19	2	37.65	6	38.71	39.05	-4	8,140	-0.05%
2021/04/16	0	0.00	9	38.63	38.60	-9	8,137	-0.11%
2021/04/15	9	37.87	1	38.35	37.90	8	8,149	0.10%
2021/04/14	1	38.00	0	0.00	38.00	1	8,148	0.01%
2021/04/13	3	38.60	5	39.72	38.60	-2	8,179	-0.02%
2021/04/12	6	39.40	2	39.40	38.80	4	8,165	0.05%
2021/04/09	7	42.01	11	41.50	40.50	-4	8,139	-0.05%
2021/04/08	10	42.96	19	42.69	42.55	-9	8,041	-0.11%
2021/04/07	17	43.37	13	43.54	42.20	4	8,091	0.05%
2021/04/06	17	41.37	18	41.98	43.00	-1	8,301	-0.01%
2021/04/01	45	41.60	44	41.44	40.20	1	8,232	0.01%
2021/03/31	4	39.60	6	39.57	39.25	-2	7,778	-0.03%
2021/03/30	2	39.73	4	40.13	39.50	-2	7,750	-0.03%
2021/03/29	19	39.36	5.3	39.36	39.55	13.7	7,786	0.18%
2021/03/26	13	39.04	10	39.50	38.60	3	7,860	0.04%
2021/03/24	20	38.95	4	38.95	38.75	16	7,770	0.21%
2021/03/23	0	0.00	12	39.40	39.50	-12	7,755	-0.15%
2021/03/22	12	38.98	1	39.60	38.90	11	7,628	0.14%
2021/03/19	0	0.00	2	38.28	38.00	-2	7,599	-0.03%
2021/03/18	0	0.00	5	38.40	38.45	-5	7,802	-0.06%
2021/03/17	0	38.20	6	38.48	38.95	-6	7,788	-0.08%
2021/03/16	23	38.64	9	38.87	38.90	14	7,819	0.18%
2021/03/15	36	39.68	51	39.87	39.65	-15	7,665	-0.20%
2021/03/12	7	38.33	4	38.44	38.55	3	7,399	0.04%
2021/03/11	1	37.10	8	36.15	37.10	-7	7,510	-0.09%
2021/03/08	0	0.00	1	35.25	34.80	-1	7,860	-0.01%
2021/03/02	0	0.00	2	38.00	37.85	-2	8,518	-0.02%
2021/02/26	1	38.35	0	0.00	38.40	1	8,536	0.01%
2021/02/25	6	39.33	9	39.24	38.30	-3	8,593	-0.04%
2021/02/24	7	39.04	8.1	38.98	38.60	-1.1	8,696	-0.01%
2021/02/22	3	37.17	3	37.20	37.15	0	8,540	0.00%
2021/02/18	0	0.00	3	35.58	35.65	-3	8,450	-0.04%
2021/02/17	2	34.75	1	34.50	34.75	1	8,475	0.01%
2021/02/04	4	33.60	4	33.89	33.70	0	8,582	0.00%
2021/02/03	3	34.35	3	35.00	34.00	0	8,664	0.00%
2021/02/02	1	34.45	4	34.41	34.30	-3	8,708	-0.03%
2021/02/01	8	34.28	0	0.00	34.00	8	8,712	0.09%
2021/01/29	1	36.90	2	36.90	35.40	-1	8,679	-0.01%
2021/01/28	1	36.45	5	36.52	36.55	-4	8,563	-0.05%
2021/01/27	2	35.90	10	35.64	36.20	-8	8,593	-0.09%
2021/01/26	6.1	35.98	3	37.05	35.90	3.1	8,530	0.04%
2021/01/25	8	36.60	0	0.00	36.85	8	8,485	0.09%
2021/01/22	6	37.58	0	0.00	37.60	6	8,403	0.07%
2021/01/21	7	38.06	5	37.79	37.35	2	8,348	0.02%
2021/01/20	5	38.78	3	39.70	37.35	2	8,243	0.02%
2021/01/19	22	39.48	16.7	39.48	40.30	5.3	8,042	0.07%
2021/01/18	9	36.93	3	37.85	38.25	6	7,613	0.08%
2021/01/15	19	37.36	2	37.40	37.25	17	7,534	0.23%
2021/01/14	6	38.75	10	39.02	38.90	-4	7,443	-0.05%
2021/01/13	35	39.10	41	39.33	39.75	-6	7,078	-0.08%
2021/01/12	2	36.80	3	37.60	36.55	-1	6,475	-0.02%
2021/01/11	3	35.60	14	36.70	37.25	-11	6,411	-0.17%
2021/01/08	3	36.30	0	0.00	36.30	3	6,384	0.05%
2021/01/07	0	0.00	4	37.41	37.00	-4	6,395	-0.06%
2021/01/06	3	37.30	2	38.70	37.35	1	6,379	0.02%
2021/01/05	1	38.30	3	38.17	38.25	-2	6,287	-0.03%
2021/01/04	8	37.95	1	39.00	38.00	7	6,269	0.11%
2020/12/31	3	38.77	0	0.00	38.65	3	6,215	0.05%
2020/12/30	8	39.81	14	40.26	39.35	-6	6,211	-0.10%
2020/12/29	63	39.54	25.4	40.12	39.50	37.6	6,072	0.62%
2020/12/28	12	40.06	17	39.71	40.60	-5	5,632	-0.09%
2020/12/25	4	36.96	14	37.05	36.95	-10	5,447	-0.18%
2020/12/24	0	0.00	1	35.60	35.85	-1	5,302	-0.02%
2020/12/23	13	36.07	14	36.32	35.90	-1	5,307	-0.02%
2020/12/22	13	35.68	23	34.83	34.50	-10	5,223	-0.19%
2020/12/21	0	0.00	8	33.82	33.60	-8	5,182	-0.15%
2020/12/18	7	35.03	5	35.76	34.60	2	5,249	0.04%
2020/12/17	1	34.80	1	34.75	34.90	0	5,204	0.00%
2020/12/16	7	34.84	2	35.25	34.75	5	5,193	0.10%
2020/12/15	14.9	35.65	2	35.60	34.75	12.9	5,177	0.25%
2020/12/14	7	36.99	11	37.51	36.95	-4	5,116	-0.08%
2020/12/11	2	35.60	1	35.00	35.20	1	4,909	0.02%
2020/12/10	3	36.58	1	36.15	36.05	2	4,834	0.04%
2020/12/09	4	35.91	2	36.15	36.00	2	4,740	0.04%
2020/12/08	5	35.61	13	35.89	35.85	-8	4,652	-0.17%
2020/12/07	15	37.37	23	37.26	36.40	-8	4,589	-0.17%
2020/12/04	10	35.19	16	34.69	36.20	-6	4,371	-0.14%
2020/12/03	8	34.59	12	35.15	34.35	-4	4,273	-0.09%
2020/12/02	16	34.78	0	0.00	34.90	16	4,211	0.38%
2020/12/01	7	35.20	0	0.00	35.20	7	4,176	0.17%
2020/11/30	47	35.18	42	34.60	35.50	5	4,119	0.12%
2020/11/27	9	33.19	9	34.36	34.00	0	3,878	0.00%
2020/11/26	12	32.14	0	0.00	31.90	12	3,622	0.33%
2020/11/25	16	31.59	0	0.00	31.45	16	3,564	0.45%
2020/11/24	11	31.55	8	32.60	31.45	3	3,500	0.09%
2020/11/23	13	31.85	5	32.08	32.00	8	3,386	0.24%
2020/11/20	12	30.50	18	31.12	31.10	-6	3,124	-0.19%
2020/11/19	6	30.18	3	30.08	30.15	3	2,941	0.10%
2020/11/17	0	0.00	0	29.90	29.95	0	2,965	0.00%
2020/11/16	3	30.10	6	30.25	30.30	-3	3,025	-0.10%
2020/11/13	0	0.00	2	29.58	29.70	-2	3,000	-0.07%
2020/11/12	3	29.37	3	29.95	29.20	0	2,990	0.00%
2020/11/11	3	29.68	3	29.48	29.25	0	2,992	0.00%
2020/11/04	3	28.60	4	28.64	27.80	-1	2,961	-0.03%
2020/11/03	0	0.00	3	26.97	27.00	-3	2,853	-0.11%
2020/10/30	3	27.00	0	0.00	26.65	3	3,059	0.10%
2020/10/23	0	0.00	2	28.50	28.30	-2	3,511	-0.06%
2020/10/22	0	0.00	2	28.60	27.95	-2	3,713	-0.05%
2020/10/21	0	0.00	1	28.00	28.10	-1	3,872	-0.03%
2020/10/16	4	27.93	0	0.00	27.70	4	5,300	0.08%
2020/10/14	0	0.00	1	28.50	28.40	-1	5,322	-0.02%
2020/10/13	2	27.90	0	0.00	27.95	2	5,399	0.04%
2020/10/12	1	28.00	0	0.00	28.15	1	5,532	0.02%
2020/10/07	11	28.59	10	29.15	29.25	1	5,704	0.02%
2020/09/28	1	28.65	0	0.00	28.05	1	6,320	0.02%
2020/09/25	2	29.10	0	0.00	27.60	2	6,666	0.03%
2020/09/24	0	0.00	6	29.96	29.10	-6	6,729	-0.09%
2020/09/23	7	29.69	6	29.73	29.00	1	6,717	0.01%
2020/09/17	0	0.00	4	29.95	29.75	-4	6,696	-0.06%
2020/09/16	0	0.00	2	29.75	29.05	-2	6,691	-0.03%
2020/09/15	1	29.30	0	0.00	29.25	1	6,686	0.01%
2020/09/14	1	29.00	1	29.15	28.95	0	6,764	0.00%
2020/09/08	6	30.45	2	30.65	29.50	4	7,155	0.06%
2020/09/03	0	0.00	6	29.27	28.60	-6	7,366	-0.08%
2020/08/28	0	0.00	5	28.90	28.45	-5	8,260	-0.06%
2020/08/27	7	29.03	1	28.80	28.70	6	8,317	0.07%
2020/08/25	0	0.00	1	29.00	28.70	-1	8,506	-0.01%
2020/08/24	1	28.75	10	29.35	28.70	-9	8,607	-0.10%
2020/08/21	11	29.09	1	28.70	28.85	10	8,879	0.11%
2020/08/20	1.2	27.44	1	27.15	27.80	0.2	8,956	0.00%
2020/08/19	1	29.45	40	29.01	28.80	-39	9,060	-0.43%
2020/08/17	0	0.00	1	28.35	29.55	-1	9,652	-0.01%
2020/08/13	0	0.00	4	31.00	30.40	-4	10,056	-0.04%
2020/08/11	0	0.00	3	30.85	30.25	-3	10,234	-0.03%
2020/08/07	0	0.00	22	30.82	31.10	-22	10,536	-0.21%
2020/08/06	55	31.61	32	31.42	31.50	23	10,793	0.21%
2020/08/05	3	30.73	10	31.00	30.60	-7	11,409	-0.06%
2020/08/04	1	30.75	13	30.88	30.80	-12	11,492	-0.10%
2020/08/03	1	31.20	12	31.18	31.50	-11	11,510	-0.10%
2020/07/31	11	32.07	7	32.21	31.75	4	11,665	0.03%
2020/07/30	33	32.01	14	31.89	31.70	19	11,690	0.16%
2020/07/29	2	30.43	2	30.20	30.20	0	11,499	0.00%
2020/07/28	33	31.41	13	31.00	30.00	20	11,471	0.17%
2020/07/27	33	31.81	520	31.38	31.40	-487	11,314	-4.30%	大賣/鉅額交易
2020/07/24	456	34.26	32	33.64	32.75	424	11,213	3.78%	大買/鉅額交易
2020/07/23	96	33.54	28	34.13	35.00	68	10,778	0.63%
2020/07/22	13	32.05	13	31.90	31.85	0	10,416	0.00%
2020/07/21	0	0.00	24	30.92	30.95	-24	10,113	-0.24%
2020/07/20	22	29.98	0	0.00	30.00	22	10,087	0.22%
2020/07/17	13	30.59	10	30.20	30.25	3	10,131	0.03%
2020/07/16	2	30.95	16	31.22	31.05	-14	10,196	-0.14%
2020/07/15	11	30.64	55	29.95	29.90	-44	10,124	-0.43%
2020/07/14	2	31.45	12	30.38	30.30	-10	10,164	-0.10%
2020/07/13	44	31.36	3	31.63	31.30	41	10,088	0.41%
2020/07/10	3	30.92	2	30.40	29.80	1	10,117	0.01%
2020/07/09	5	31.97	8	31.78	31.65	-3	10,050	-0.03%
2020/07/08	5	31.50	48	31.59	31.40	-43	9,978	-0.43%
2020/07/07	39	31.76	14	31.52	31.40	25	10,121	0.25%
2020/07/06	27	32.11	19	32.40	32.10	8	10,105	0.08%
2020/07/03	16	29.63	39	30.07	29.80	-23	9,864	-0.23%
2020/07/02	62	29.38	1	29.95	29.75	61	9,849	0.62%
2020/07/01	2	29.00	35	28.77	28.65	-33	9,776	-0.34%
2020/06/30	0	0.00	3	28.85	28.90	-3	9,780	-0.03%
2020/06/29	16	28.35	12	28.86	28.40	4	9,798	0.04%
2020/06/24	22	28.36	8	28.39	28.65	14	9,808	0.14%
2020/06/23	24	28.12	2	28.40	28.10	22	9,881	0.22%
2020/06/22	4	28.25	6	28.72	28.45	-2	9,929	-0.02%
2020/06/19	25	29.12	9	29.11	28.70	16	10,037	0.16%
2020/06/18	18	29.17	85	29.01	28.90	-67	10,006	-0.67%
2020/06/17	5	28.99	3	28.83	29.30	2	9,983	0.02%
2020/06/16	22	28.59	10	28.53	28.55	12	10,028	0.12%
2020/06/15	56	28.82	6	28.24	27.60	50	10,041	0.50%
2020/06/12	38	29.38	3	29.60	29.55	35	10,000	0.35%
2020/06/11	2	30.80	43	31.29	30.65	-41	10,028	-0.41%
2020/06/10	15	30.42	20	30.73	30.50	-5	9,956	-0.05%
2020/06/09	23	31.72	1	32.10	30.90	22	10,113	0.22%
2020/06/08	6	32.68	55	32.58	31.80	-49	10,273	-0.48%
2020/06/05	16	32.33	39	32.58	32.00	-23	10,301	-0.22%
2020/06/04	51	30.57	14	30.41	30.30	37	10,400	0.36%
2020/06/03	1	29.70	0	0.00	29.80	1	10,470	0.01%
2020/06/02	14	30.11	11	30.38	29.85	3	10,591	0.03%
2020/06/01	15	29.91	17	30.02	29.75	-2	10,572	-0.02%
2020/05/29	22	29.88	1	29.70	29.95	21	10,673	0.20%
2020/05/28	11	30.62	14	31.03	29.15	-3	10,925	-0.03%
2020/05/27	2	30.43	1	30.30	30.10	1	11,098	0.01%
2020/05/26	10	30.78	2	30.60	30.50	8	11,339	0.07%
2020/05/25	13	30.62	76	31.27	31.50	-63	11,720	-0.54%
2020/05/22	81	29.94	7	30.28	28.95	74	11,644	0.64%
2020/05/21	16	29.81	10	29.29	29.80	6	11,789	0.05%
2020/05/20	18	28.84	25	29.15	27.80	-7	11,720	-0.06%
2020/05/19	9	27.76	5	26.60	28.90	4	11,521	0.03%
2020/05/18	0	0.00	1	26.75	26.30	-1	11,483	-0.01%
2020/05/15	2	27.75	3	27.80	28.10	-1	11,530	-0.01%
2020/05/14	11	29.35	16	29.55	27.90	-5	11,462	-0.04%
2020/05/13	41	29.46	47	29.36	29.60	-6	11,216	-0.05%
2020/05/12	41	28.86	31.1	29.21	29.30	9.9	10,902	0.09%
2020/05/11	1	26.55	5	26.90	27.30	-4	10,127	-0.04%
2020/05/08	4	24.54	1	24.50	24.85	3	9,980	0.03%
2020/05/07	17	25.33	7	25.47	25.15	10	9,875	0.10%
2020/05/06	2	24.65	28	24.95	24.75	-26	9,655	-0.27%
2020/05/05	2	24.15	10	24.10	24.10	-8	9,526	-0.08%
2020/05/04	2	24.00	2	24.30	24.10	0	9,483	0.00%
2020/04/30	14	25.01	0	0.00	24.55	14	9,434	0.15%
2020/04/29	12	24.37	3	25.03	24.60	9	9,345	0.10%
2020/04/28	15	25.17	2	24.95	24.90	13	9,237	0.14%
2020/04/27	2	24.75	15	24.01	24.50	-13	9,071	-0.14%
2020/04/24	1	23.10	0	0.00	23.05	1	8,927	0.01%
2020/04/21	15	23.36	4	23.28	22.40	11	8,748	0.13%
2020/04/20	3	24.63	2	24.40	24.50	1	8,571	0.01%
2020/04/17	6	25.14	5	24.55	24.80	1	8,491	0.01%
2020/04/16	5	24.89	2	24.85	24.70	3	8,385	0.04%
2020/04/15	10	25.17	19	25.10	24.30	-9	8,257	-0.11%
2020/04/14	1	24.30	0	0.00	24.15	1	8,095	0.01%
2020/04/13	8	24.91	7	24.86	24.00	1	8,038	0.01%
2020/04/10	9	24.34	15	24.44	24.90	-6	7,923	-0.08%
2020/04/09	16	24.59	9	24.79	23.30	7	7,686	0.09%
2020/04/08	6	24.00	6	23.55	24.45	0	7,456	0.00%
2020/04/07	20	21.59	26	21.62	22.25	-6	7,284	-0.08%
2020/04/06	0	0.00	3	20.43	20.25	-3	7,163	-0.04%
2020/04/01	3	20.07	1	19.95	19.90	2	7,120	0.03%
2020/03/31	1	20.05	1	20.20	20.00	0	7,060	0.00%
2020/03/30	5	19.31	3	20.20	20.20	2	7,008	0.03%
2020/03/27	8	20.76	10	21.08	20.20	-2	6,963	-0.03%
2020/03/26	6	19.48	0	0.00	20.90	6	6,865	0.09%
2020/03/25	12	19.59	14	20.26	20.20	-2	6,797	-0.03%
2020/03/24	0	0.00	2	18.03	18.50	-2	6,663	-0.03%
2020/03/23	6	17.29	1	17.50	17.15	5	6,640	0.08%
2020/03/20	1	20.10	4	20.03	18.95	-3	6,653	-0.05%
2020/03/19	2	20.25	24	19.04	18.95	-22	6,479	-0.34%
2020/03/18	13	22.68	8	23.83	21.05	5	6,401	0.08%
2020/03/17	8	23.16	1	23.60	23.35	7	6,262	0.11%
2020/03/16	8	24.56	0	0.00	23.25	8	6,078	0.13%
2020/03/13	3	24.67	38	24.61	25.80	-35	5,908	-0.59%
2020/03/12	3	26.35	2	27.28	26.20	1	5,675	0.02%
2020/03/11	7	29.60	2	29.65	28.40	5	5,424	0.09%
2020/03/10	44	29.45	14	30.48	30.60	30	5,075	0.59%
2020/03/06	2	29.53	42	28.90	28.20	-40	4,295	-0.93%
2020/03/05	5	29.56	2	30.00	29.40	3	4,103	0.07%
2020/03/04	8	29.90	12	29.96	29.80	-4	3,979	-0.10%
2020/03/03	30	29.86	9.1	29.58	29.80	20.9	3,792	0.55%
2020/03/02	32	29.12	35	28.88	29.70	-3	3,420	-0.09%
2020/02/27	35	27.36	70	27.15	27.00	-35	2,946	-1.19%
2020/02/26	31	28.51	18	28.80	27.70	13	2,564	0.51%
2020/02/25	20	26.40	20	25.70	27.60	0	1,970	0.00%
2020/02/24	44	24.45	38.3	24.17	25.50	5.7	1,636	0.35%
2020/02/21	23	22.90	15	22.69	23.50	8	1,230	0.65%
2020/02/20	27	21.92	2	22.20	21.40	25	998	2.50%
2020/02/19	25	21.76	17	21.73	21.90	8	927	0.86%
2020/02/18	16	21.32	29.2	21.37	21.60	-13.2	793	-1.66%
2020/02/17	0	0.00	38	19.90	20.45	-38	617	-6.15%
2020/02/14	0	0.00	1	18.40	18.60	-1	539	-0.19%
2020/02/13	0	0.00	5	18.25	18.05	-5	534	-0.94%
2020/02/12	1	18.10	1	18.50	18.10	0	536	0.00%
2020/02/11	0	0.00	3	17.60	18.00	-3	531	-0.56%
2020/02/10	1	16.90	0	0.00	17.00	1	530	0.19%
2020/02/07	6	17.35	0	0.00	17.20	6	531	1.13%
2020/02/06	1	17.40	0	0.00	17.60	1	527	0.19%
2020/02/05	0	0.00	1	17.60	17.35	-1	528	-0.19%
2020/02/03	1	17.00	0	0.00	16.90	1	527	0.19%
2020/01/31	0	0.00	11	17.64	17.75	-11	519	-2.12%
2020/01/30	1	17.60	1	17.65	17.50	0	516	0.00%
2020/01/20	1	19.10	1	19.35	19.05	0	497	0.00%
2020/01/15	1	19.00	0	0.00	19.25	1	503	0.20%
2020/01/14	1	19.30	0	0.00	19.40	1	503	0.20%
2020/01/13	0	0.00	1	19.70	19.55	-1	500	-0.20%
2020/01/09	10	19.25	0	0.00	19.25	10	500	2.00%
2020/01/08	1	18.90	1	19.40	18.90	0	500	0.00%
2020/01/07	1	19.10	12	19.14	19.20	-11	495	-2.22%
2020/01/06	2	19.60	0	0.00	19.40	2	493	0.41%
2020/01/03	2	20.08	1	20.45	20.15	1	484	0.21%
2019/12/31	1	20.30	0	0.00	20.30	1	477	0.21%
2019/12/30	3	20.43	3	20.65	20.25	0	480	0.00%
2019/12/27	1	20.05	0	0.00	20.00	1	473	0.21%
2019/12/26	1	20.05	1	20.15	19.95	0	473	0.00%
2019/12/25	1	19.75	0	0.00	19.85	1	477	0.21%
2019/12/24	2	19.80	0	0.00	19.80	2	485	0.41%
2019/12/23	1	20.30	0	0.00	20.10	1	488	0.20%
2019/12/20	0	0.00	1	20.70	20.35	-1	486	-0.21%
2019/12/19	1	20.30	12	20.50	20.30	-11	475	-2.31%
2019/12/18	12	20.90	0	0.00	20.80	12	469	2.55%
2019/12/17	16	21.02	6	20.42	20.80	10	431	2.31%
2019/12/11	0	0.00	1	19.60	19.25	-1	352	-0.28%
2019/12/10	1	19.10	0	0.00	19.65	1	352	0.28%
2019/12/06	2	19.55	4	19.58	19.10	-2	345	-0.58%
2019/12/05	0	0.00	1	18.50	18.50	-1	321	-0.31%
2019/12/03	1	18.20	0	0.00	18.15	1	337	0.30%
2019/11/29	3	18.50	0	0.00	18.50	3	372	0.81%
2019/11/27	0	0.00	1	19.00	18.95	-1	383	-0.26%
2019/11/26	4	18.90	0	0.00	18.95	4	387	1.03%
2019/11/22	0	0.00	1	18.80	18.75	-1	400	-0.25%
2019/11/20	3	18.40	0	0.00	18.25	3	410	0.73%
2019/11/18	10	18.70	0	0.00	18.60	10	423	2.36%
2019/11/15	1	18.45	1	18.80	18.70	0	429	0.00%
2019/11/14	1	18.85	1	18.70	18.70	0	431	0.00%
2019/11/07	4	19.30	0	0.00	19.25	4	460	0.87%
2019/11/05	0	0.00	5	19.50	19.50	-5	471	-1.06%
2019/10/31	6	19.77	0	0.00	19.40	6	495	1.21%
2019/10/30	7	19.70	0	0.00	19.70	7	499	1.40%
2019/10/29	2	19.75	0	0.00	19.80	2	503	0.40%
2019/10/28	16	19.82	10	19.70	19.75	6	525	1.14%
2019/10/25	1	19.85	0	0.00	19.70	1	541	0.18%
2019/10/23	1	20.20	2	20.48	20.15	-1	629	-0.16%
2019/10/21	0	0.00	1	20.00	20.00	-1	667	-0.15%
2019/10/16	0	0.00	1	19.70	19.75	-1	677	-0.15%
2019/10/09	0.6	19.15	0	0.00	19.20	0.6	739	0.08%
2019/10/08	1	19.30	0	0.00	19.40	1	799	0.13%
2019/10/03	10	19.30	0	0.00	19.30	10	810	1.23%
2019/10/01	0.4	19.15	0	0.00	19.25	0.4	826	0.04%
2019/09/27	1.6	19.39	0	0.00	19.30	1.6	829	0.20%
2019/09/26	1	20.00	0	0.00	19.85	1	819	0.12%
2019/09/25	2	20.53	0	0.00	20.30	2	811	0.25%
2019/09/23	1	20.60	0	0.00	20.95	1	805	0.12%
2019/09/20	1	21.30	1	21.30	21.30	0	798	0.00%
2019/09/12	0	0.00	1	21.15	21.00	-1	799	-0.13%
2019/09/10	1	20.55	0	0.00	20.60	1	855	0.12%
2019/09/09	0	0.00	2	21.00	20.90	-2	889	-0.22%
2019/09/03	2	21.55	0	0.00	21.60	2	861	0.23%
2019/09/02	0	0.00	1	21.05	21.35	-1	831	-0.12%
2019/08/30	0	0.00	3	20.35	20.40	-3	820	-0.37%
2019/08/28	0	0.00	2	20.25	20.30	-2	810	-0.25%
2019/08/27	3	19.90	0	0.00	19.80	3	799	0.38%
2019/08/26	1	19.65	0	0.00	19.55	1	800	0.12%
2019/08/23	1	20.40	2	20.65	20.15	-1	796	-0.13%
2019/08/22	0	0.00	1	19.95	20.25	-1	789	-0.13%
2019/08/19	4	19.05	5	19.44	19.45	-1	767	-0.13%
2019/08/16	1	18.75	1	19.25	18.80	0	762	0.00%
2019/08/15	1	18.90	0	0.00	18.80	1	757	0.13%
2019/08/14	1	19.50	1	19.95	19.35	0	748	0.00%
2019/08/13	0	0.00	3	19.70	19.50	-3	746	-0.40%
2019/08/08	0	0.00	1	19.50	19.65	-1	755	-0.13%
2019/08/06	4	18.68	3	18.92	19.30	1	757	0.13%
2019/08/02	1	19.65	0	0.00	19.70	1	770	0.13%
2019/07/31	0	0.00	1	20.60	20.25	-1	784	-0.13%
2019/07/30	3	20.58	0	0.00	20.15	3	780	0.38%
2019/07/26	4	22.29	3	22.83	21.15	1	752	0.13%
2019/07/25	2	21.70	0	0.00	22.00	2	688	0.29%
2019/07/24	2	21.48	3	21.87	21.65	-1	669	-0.15%
2019/07/23	0	0.00	7	21.32	21.80	-7	650	-1.08%
2019/07/19	1	20.70	1	21.20	20.75	0	650	0.00%
2019/07/18	1	20.75	0	0.00	20.80	1	657	0.15%
2019/07/17	1	21.00	0	0.00	21.05	1	657	0.15%
2019/07/16	6	21.66	8	22.03	21.40	-2	654	-0.31%
2019/07/15	2	21.38	0	0.00	21.30	2	637	0.31%
2019/07/12	3	21.13	5	21.49	21.80	-2	638	-0.31%
2019/07/11	0	0.00	5	20.39	20.55	-5	611	-0.82%
2019/07/05	2	20.83	4	21.10	20.65	-2	632	-0.32%
2019/07/03	1	19.70	0	0.00	19.75	1	622	0.16%
2019/06/28	3	19.68	0	0.00	19.70	3	668	0.45%
2019/06/26	5	19.73	0	0.00	19.80	5	683	0.73%
2019/06/25	1	20.00	0	0.00	19.95	1	685	0.15%
2019/06/24	20	20.31	35	20.13	20.20	-15	680	-2.21%
2019/06/20	1	19.70	0	0.00	19.70	1	669	0.15%
2019/06/19	29	19.85	15	20.15	19.95	14	672	2.08%
2019/06/18	38	20.05	38	20.31	19.90	0	661	0.00%
2019/06/17	9	19.62	21	19.67	19.80	-12	631	-1.90%
2019/06/13	1	18.10	0	0.00	18.10	1	612	0.16%
2019/05/29	0	0.00	1	17.85	18.00	-1	754	-0.13%
2019/05/27	1	17.55	0	0.00	17.70	1	855	0.12%
2019/05/24	0	0.00	1	17.95	17.80	-1	904	-0.11%
2019/05/23	1	17.55	30	17.55	17.75	-29	945	-3.07%
2019/05/21	2	17.35	0	0.00	17.85	2	977	0.20%
2019/05/20	2	17.55	0	0.00	17.55	2	988	0.20%
2019/05/17	4	18.00	0	0.00	17.90	4	1,024	0.39%
2019/05/15	9	18.82	0	0.00	18.80	9	1,133	0.79%
2019/05/14	1	17.40	9	18.47	18.70	-8	1,211	-0.66%
2019/05/13	1	18.60	0	0.00	17.70	1	1,234	0.08%
2019/05/09	0	0.00	2	19.60	19.20	-2	1,242	-0.16%
2019/05/06	1	20.50	2	20.90	20.45	-1	1,284	-0.08%
2019/04/30	1	20.60	0	0.00	20.65	1	1,316	0.08%
2019/04/29	1	20.70	0	0.00	20.35	1	1,331	0.08%
2019/04/24	1	21.50	0	0.00	21.20	1	1,354	0.07%
2019/04/23	1	21.85	1	21.85	21.85	0	1,400	0.00%
2019/04/22	2	22.45	1	22.40	22.10	1	1,410	0.07%
2019/04/18	2	22.20	0	0.00	21.80	2	1,412	0.14%
2019/04/17	5	23.05	3	23.25	22.85	2	1,418	0.14%
2019/04/16	30	22.50	3	22.67	22.80	27	1,388	1.95%
2019/04/15	0	0.00	1	22.00	22.00	-1	1,379	-0.07%
2019/04/12	2	21.83	2	21.85	21.70	0	1,388	0.00%
2019/04/11	1	22.15	0	0.00	22.15	1	1,388	0.07%
2019/04/09	1	22.45	0	0.00	22.60	1	1,409	0.07%
2019/04/08	1	22.90	2	22.65	22.65	-1	1,423	-0.07%
2019/04/02	0	0.00	1	21.95	22.00	-1	1,461	-0.07%
2019/04/01	0	0.00	2	21.85	21.95	-2	1,460	-0.14%
2019/03/29	1	21.40	12	21.11	21.55	-11	1,458	-0.75%
2019/03/28	3	20.78	0	0.00	20.75	3	1,477	0.20%
2019/03/26	4	20.93	0	0.00	20.95	4	1,573	0.25%
2019/03/25	4	21.18	0	0.00	20.90	4	1,738	0.23%
2019/03/21	0	0.00	1	22.30	22.10	-1	1,762	-0.06%
2019/03/20	1	21.90	0	0.00	22.00	1	1,785	0.06%
2019/03/19	1	22.25	6	22.65	22.25	-5	1,821	-0.27%
2019/03/18	12	22.36	2	22.20	22.45	10	1,832	0.55%
2019/03/15	1.9	21.90	0	0.00	21.90	1.9	1,859	0.10%
2019/03/14	1	22.60	2	22.65	22.50	-1	1,864	-0.05%
2019/03/13	0	0.00	2	22.75	22.80	-2	1,884	-0.11%
2019/03/12	5	22.95	0	0.00	22.90	5	1,910	0.26%
2019/03/11	0	0.00	3	22.92	23.10	-3	1,932	-0.16%
2019/03/08	1	21.85	0	0.00	22.35	1	1,974	0.05%
2019/03/07	4	22.35	1	22.85	22.25	3	2,017	0.15%
2019/03/06	0	0.00	2	23.00	22.90	-2	2,129	-0.09%
2019/03/05	1	23.00	1	22.95	22.90	0	2,140	0.00%
2019/03/04	1	23.35	0	0.00	23.20	1	2,136	0.05%
2019/02/27	2	23.88	0	0.00	23.80	2	2,113	0.09%
2019/02/26	12	24.81	2	24.95	24.30	10	2,108	0.47%
2019/02/25	1	24.35	12	23.80	24.20	-11	2,049	-0.54%
2019/02/22	3	23.68	5	23.97	23.40	-2	2,028	-0.10%
2019/02/21	0	0.00	1	23.30	23.30	-1	1,988	-0.05%
2019/02/20	10	23.25	0	0.00	23.00	10	1,970	0.51%
2019/02/18	1	23.00	5	23.16	22.90	-4	1,948	-0.21%
2019/02/15	4	22.93	157	22.97	22.50	-153	1,911	-8.00%	大賣/鉅額交易
2019/02/14	153.2	23.51	1	23.70	23.40	152.2	1,884	8.07%	大買/鉅額交易
2019/02/13	2	22.40	6	22.72	23.20	-4	1,797	-0.22%
2019/02/12	4	21.75	7	22.12	21.95	-3	1,723	-0.17%
2019/02/11	10	21.45	1	21.40	21.35	9	1,691	0.53%
2019/01/30	1	20.70	0	0.00	20.60	1	1,675	0.06%
2019/01/28	0	0.00	1	20.85	20.95	-1	1,663	-0.06%
2019/01/25	0	0.00	1	20.30	20.35	-1	1,657	-0.06%
2019/01/24	1	20.00	1	20.30	20.00	0	1,655	0.00%
2019/01/21	1	19.90	1	20.20	19.85	0	1,635	0.00%
2019/01/18	0	0.00	3	20.03	20.00	-3	1,627	-0.18%
2019/01/17	1	19.80	0	0.00	19.80	1	1,618	0.06%
2019/01/16	0	0.00	5	20.17	20.15	-5	1,611	-0.31%
2019/01/15	1	19.80	13	20.02	19.90	-12	1,592	-0.75%
2019/01/14	13	19.38	12	20.04	19.40	1	1,541	0.06%
2019/01/11	16	19.61	1	19.55	19.70	15	1,529	0.98%
2019/01/09	2	19.60	1	19.05	19.40	1	1,515	0.07%
2019/01/08	1	19.00	0	0.00	18.90	1	1,493	0.07%
2019/01/07	1	19.00	1	19.15	18.95	0	1,495	0.00%
2019/01/04	1	18.20	2	18.60	18.60	-1	1,496	-0.07%
2019/01/03	0	0.00	1	19.10	19.05	-1	1,493	-0.07%
2019/01/02	2	19.48	0	0.00	19.50	2	1,497	0.13%
2018/12/28	1	19.85	4	19.71	19.85	-3	1,497	-0.20%
2018/12/27	4	19.44	4	19.60	19.40	0	1,505	0.00%
2018/12/26	6.1	19.59	1	20.60	18.90	5.1	1,488	0.34%
2018/12/25	5	20.29	2	20.25	20.40	3	1,444	0.21%
2018/12/24	3	20.93	2	20.90	20.85	1	1,449	0.07%
2018/12/22	1	21.05	0	0.00	21.05	1	1,468	0.07%
2018/12/21	1	20.75	1	21.00	21.10	0	1,479	0.00%
2018/12/20	2	20.95	3	20.93	20.75	-1	1,456	-0.07%
2018/12/19	2	21.73	14	21.93	21.20	-12	1,438	-0.83%
2018/12/18	12	21.82	2.2	21.70	21.65	9.8	1,380	0.71%
2018/12/17	1	24.20	1	25.00	24.05	0	1,226	0.00%
2018/12/14	1	23.30	3	24.13	24.10	-2	1,211	-0.17%
2018/12/13	8	24.06	12	24.15	23.90	-4	1,221	-0.33%
2018/12/12	6	24.01	4	23.96	24.50	2	1,205	0.17%
2018/12/11	1	22.60	1	22.95	22.50	0	1,170	0.00%
2018/12/10	2	22.98	1	22.60	22.60	1	1,172	0.09%
2018/12/07	3	25.10	1	25.90	24.60	2	1,134	0.18%
2018/12/06	3	26.18	1	27.45	24.90	2	1,117	0.18%
2018/12/05	1	26.60	1	28.30	27.25	0	1,092	0.00%
2018/12/04	3	28.23	2	28.73	27.85	1	1,068	0.09%
2018/12/03	0	0.00	2	28.23	28.05	-2	1,044	-0.19%
2018/11/30	2	27.65	0	0.00	27.60	2	998	0.20%
2018/11/29	1	27.80	5	27.76	28.15	-4	936	-0.43%
2018/11/28	3	25.42	3	25.40	25.60	0	816	0.00%
2018/11/27	1	24.90	0	0.00	24.90	1	808	0.12%
2018/11/26	1	24.50	0	0.00	24.15	1	802	0.12%
2018/11/21	0	0.00	6	24.92	25.50	-6	789	-0.76%
2018/11/20	1	23.10	0	0.00	23.20	1	772	0.13%
2018/11/13	2	23.10	1	23.85	23.95	1	785	0.13%
2018/11/12	2	24.35	0	0.00	24.35	2	806	0.25%
2018/11/09	1	24.90	0	0.00	25.30	1	822	0.12%
2018/11/08	2	25.88	1	26.50	25.00	1	834	0.12%
2018/11/06	1	25.30	1	25.80	24.85	0	877	0.00%
2018/11/02	2	25.53	0	0.00	25.00	2	896	0.22%
2018/11/01	1	23.50	4	24.28	25.05	-3	874	-0.34%
2018/10/31	0	0.00	3	22.57	22.80	-3	860	-0.35%
2018/10/30	4	20.85	2	21.43	20.75	2	849	0.24%
2018/10/29	2	20.68	1	20.80	20.70	1	852	0.12%
2018/10/26	0	0.00	1	20.70	20.60	-1	867	-0.12%
2018/10/25	2	22.03	1	22.40	21.70	1	860	0.12%
2018/10/23	1	24.70	0	0.00	24.60	1	859	0.12%
2018/10/15	1	25.05	1	25.75	25.35	0	945	0.00%
2018/10/12	0	0.00	4	24.59	25.45	-4	956	-0.42%
2018/10/05	4	31.26	4	29.78	29.55	0	1,062	0.00%
2018/10/04	4	32.73	4	33.28	32.80	0	1,045	0.00%
2018/10/03	5	33.84	2	33.50	33.10	3	1,070	0.28%
2018/10/02	1	34.60	1	35.20	34.60	0	1,088	0.00%
2018/10/01	10	34.36	9	34.58	34.60	1	1,093	0.09%
2018/09/28	0	0.00	2	33.78	34.00	-2	1,109	-0.18%
2018/09/26	1	32.70	4	32.40	32.30	-3	1,149	-0.26%
2018/09/25	3	33.52	2	33.63	33.10	1	1,182	0.08%
2018/09/21	2	32.63	0	0.00	32.90	2	1,194	0.17%
2018/09/20	1	31.65	0	0.00	31.60	1	1,229	0.08%
2018/09/19	14	32.53	25	32.37	31.90	-11	1,283	-0.86%
2018/09/18	11	30.59	0	0.00	31.20	11	1,314	0.84%
2018/09/17	3	31.47	2	31.50	31.30	1	1,355	0.07%
2018/09/14	2	30.13	2	29.43	30.80	0	1,410	0.00%
2018/09/12	1	27.90	0	0.00	27.75	1	1,570	0.06%
2018/09/06	1	31.75	0	0.00	31.25	1	2,056	0.05%
2018/09/04	0	0.00	1	33.00	32.75	-1	2,442	-0.04%
2018/09/03	2	32.95	0	0.00	32.15	2	2,660	0.08%
2018/08/30	0	0.00	2	33.60	33.55	-2	2,825	-0.07%
2018/08/29	0	0.00	2	32.78	32.60	-2	2,906	-0.07%
2018/08/28	2	32.28	2	32.60	32.25	0	3,006	0.00%
2018/08/27	2	32.03	0	0.00	32.75	2	3,089	0.06%
2018/08/24	0	0.00	1	30.80	30.90	-1	3,259	-0.03%
2018/08/17	6	33.68	8	33.31	32.80	-2	4,189	-0.05%
2018/08/16	2	32.63	2	32.70	33.35	0	4,206	0.00%
2018/08/15	1	32.00	2	31.50	31.65	-1	4,309	-0.02%
2018/08/14	2	31.60	2	31.60	32.15	0	4,326	0.00%
2018/07/30	0	0.00	1.1	38.67	38.25	-1.1	4,622	-0.02%
2018/07/27	3	39.65	0	0.00	39.60	3	4,627	0.06%
2018/07/25	0	0.00	5.1	39.20	39.40	-5.1	4,621	-0.11%
2018/07/24	2	39.48	1	39.35	39.60	1	4,617	0.02%
2018/07/23	7	37.80	3	37.12	38.70	4	4,601	0.09%
2018/07/18	10	41.19	23	40.93	38.70	-13	4,606	-0.28%
2018/07/17	5	43.00	2	42.05	41.70	3	4,567	0.07%
2018/07/16	25	43.15	15	43.81	43.25	10	4,556	0.22%
2018/07/11	7	42.50	7	42.20	41.75	0	4,553	0.00%
2018/07/10	0	0.00	2	42.15	43.50	-2	4,556	-0.04%
2018/07/09	12	42.00	12	41.60	41.05	0	4,568	0.00%
2018/07/06	3	42.05	1	41.60	42.55	2	4,628	0.04%
2018/07/04	0	0.00	1	42.00	41.25	-1	4,668	-0.02%
2018/07/03	1.5	42.55	5	46.00	42.50	-3.5	4,688	-0.07%
2018/07/02	5	44.90	0	0.00	44.90	5	4,662	0.11%
2018/06/29	0	0.00	1	46.40	46.20	-1	4,639	-0.02%
2018/06/28	1	45.75	1	45.10	44.80	0	4,594	0.00%
2018/06/27	2	45.88	2	45.28	45.50	0	4,532	0.00%
2018/06/26	2	47.00	2.7	46.61	46.85	-0.7	4,466	-0.01%
2018/06/22	2	50.25	5	50.13	49.65	-3	4,348	-0.07%
2018/06/21	3	53.93	6	52.75	53.30	-3	4,282	-0.07%
2018/06/20	6	54.28	17	54.88	53.40	-11	4,167	-0.26%
2018/06/19	1	52.90	5	53.68	52.50	-4	3,915	-0.10%
2018/06/15	1	54.30	0	0.00	54.30	1	3,859	0.03%
2018/06/14	16	54.16	6	53.25	53.20	10	3,778	0.26%
2018/06/13	5	54.10	9	55.47	52.00	-4	3,658	-0.11%
2018/06/12	11	55.65	12	55.71	55.00	-1	3,520	-0.03%
2018/06/11	15	53.17	2	53.85	54.00	13	3,266	0.40%
2018/06/08	5	49.65	0	0.00	49.10	5	3,042	0.16%
2018/06/07	10	47.10	13	47.57	48.00	-3	2,945	-0.10%
2018/06/05	0	0.00	6	45.03	44.25	-6	2,771	-0.22%
2018/06/04	4	48.13	3	48.75	47.90	1	2,666	0.04%
2018/06/01	0	0.00	13	50.52	48.50	-13	2,583	-0.50%
2018/05/31	17	49.86	17	49.46	48.00	0	2,415	0.00%
2018/05/30	16	45.86	11	46.17	47.45	5	2,158	0.23%
2018/05/29	11	42.31	2.6	42.90	43.15	8.4	1,874	0.45%
2018/05/28	5	38.62	3.1	37.53	39.25	1.9	1,654	0.12%
2018/05/25	2	37.08	9	36.50	36.20	-7	1,542	-0.45%
2018/05/24	4	35.96	1	35.90	35.85	3	1,495	0.20%
2018/05/23	1	38.30	0	0.00	36.65	1	1,470	0.07%
2018/05/22	1	36.25	0	0.00	36.50	1	1,364	0.07%
2018/05/21	3	36.07	1	35.80	35.80	2	1,338	0.15%
2018/05/18	2	35.95	2	35.70	35.50	0	1,321	0.00%
2018/05/17	3	36.47	3	36.95	36.80	0	1,274	0.00%
2018/05/16	0	0.00	11	33.75	33.70	-11	1,154	-0.95%
2018/05/15	9	35.60	0	0.00	34.80	9	1,129	0.80%
2018/05/09	6	34.98	3	34.97	34.80	3	1,025	0.29%
2018/05/08	1	32.95	1	32.65	33.35	0	958	0.00%
2018/05/02	0	0.00	4	31.73	31.10	-4	912	-0.44%
2018/04/30	0	0.00	0.2	32.20	32.50	-0.2	908	-0.02%
2018/04/27	4	31.04	0	0.00	31.70	4	916	0.44%
2018/04/24	2	32.28	1	33.45	31.60	1	859	0.12%
2018/04/23	0	0.00	11	34.69	34.50	-11	821	-1.34%
2018/04/20	0	0.00	4	35.40	35.40	-4	808	-0.49%
2018/04/19	4	36.23	10	36.00	36.30	-6	794	-0.75%
2018/04/17	1	35.90	1	35.40	35.05	0	750	0.00%
2018/04/16	2	35.40	0	34.70	34.80	2	704	0.28%
2018/04/13	1	37.50	11	36.68	36.50	-10	669	-1.49%
2018/04/12	25	39.16	3	38.78	38.10	22	626	3.51%
2018/04/11	1	34.60	9	36.63	38.10	-8	536	-1.49%
2018/04/10	19	36.04	8	37.50	36.95	11	485	2.27%
2018/04/09	0	0.00	13	31.96	34.30	-13	418	-3.11%
2018/04/03	13	29.80	0	0.00	31.20	13	362	3.58%
2018/04/02	0	0.00	4	29.95	30.25	-4	346	-1.15%
2018/03/30	0	0.00	1	27.90	27.50	-1	331	-0.30%
2018/03/29	9	27.80	0	0.00	27.85	9	330	2.72%
2018/03/28	0	0.00	0.9	27.50	28.10	-0.9	328	-0.27%
2018/03/21	0	0.00	2	27.00	26.80	-2	325	-0.62%
2018/03/08	0	0.00	0.2	28.50	28.50	-0.2	302	-0.07%
2018/03/06	4	29.00	0	0.00	28.60	4	289	1.38%
2018/03/05	0	0.00	1.1	27.75	27.95	-1.1	272	-0.40%
2018/02/23	0	0.00	1	26.20	24.95	-1	224	-0.45%
2018/02/22	1	26.25	0	0.00	26.25	1	208	0.48%