茂矽 (2342)-日盛-板橋券商分點個股進出

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
32.50
漲跌
▲0.10
漲幅
+0.31%
成交量
285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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/07	1	46.15	1	46.85	46.20	0	2,919	0.00%
2023/04/06	30	47.44	2	47.00	47.00	28	2,861	0.98%
2023/03/31	2	47.20	32.3	47.41	47.30	-30.3	2,763	-1.10%
2023/03/30	35	47.63	8	47.11	47.70	27	2,673	1.01%
2023/03/29	90	48.17	101.3	46.62	47.80	-11.3	2,497	-0.45%	大賣/
2023/03/28	38.3	47.13	28	47.51	46.90	10.3	1,999	0.52%
2023/03/27	7	44.54	147	45.12	44.75	-140	1,418	-9.87%	大賣/鉅額交易
2023/03/24	10	44.22	31	44.06	43.40	-21	1,310	-1.60%
2023/03/23	169	44.52	7	43.59	44.75	162	1,251	12.94%	大買/鉅額交易
2023/03/22	0	0.00	2	41.60	41.50	-2	1,116	-0.18%
2023/03/20	0	0.00	7	41.64	41.35	-7	1,096	-0.64%
2023/03/17	0	0.00	1	39.21	39.60	-1	1,039	-0.10%
2023/03/16	3	38.70	2	38.35	38.65	1	1,039	0.10%
2023/03/15	2	39.60	3	39.60	39.25	-1	1,043	-0.10%
2023/03/14	2	39.30	0	0.00	39.30	2	1,056	0.19%
2023/03/13	1	39.25	0	0.00	39.75	1	1,083	0.09%
2023/03/10	2	40.90	0	0.00	40.55	2	1,109	0.18%
2023/03/09	1	42.30	0	0.00	41.80	1	1,142	0.09%
2023/03/08	4	42.39	11	42.25	42.45	-7	1,186	-0.59%
2023/03/07	1	41.75	0	0.00	42.20	1	1,348	0.07%
2023/03/06	2	42.25	7	42.14	41.70	-5	1,420	-0.35%
2023/03/03	2	40.58	0	0.00	40.45	2	1,409	0.14%
2023/03/02	10	41.20	0	0.00	40.85	10	1,395	0.72%
2023/02/23	2	42.28	0	0.00	41.95	2	1,422	0.14%
2023/02/21	0	0.00	11	42.92	43.15	-11	1,414	-0.78%
2023/02/17	0	0.00	5	42.25	42.00	-5	1,380	-0.36%
2023/02/16	6	41.90	1	41.80	41.85	5	1,388	0.36%
2023/02/15	0	0.00	3	41.75	41.75	-3	1,394	-0.22%
2023/02/14	0	0.00	1	41.00	41.20	-1	1,364	-0.07%
2023/02/09	1	42.00	0	0.00	41.70	1	1,353	0.07%
2023/02/07	0	0.00	0.1	41.30	41.25	-0.1	1,348	0.00%
2023/02/03	0	41.80	0	0.00	41.20	0	1,443	0.00%
2023/02/02	0	0.00	7	41.52	42.00	-7	1,448	-0.48%
2023/02/01	0	0.00	1	41.50	41.70	-1	1,396	-0.07%
2023/01/30	0	0.00	1	39.35	39.70	-1	1,371	-0.07%
2023/01/13	1	38.20	0	0.00	38.00	1	1,377	0.07%
2023/01/12	0	0.00	2	40.20	38.75	-2	1,403	-0.14%
2023/01/09	0	0.00	3	38.70	38.70	-3	1,508	-0.20%
2023/01/06	0	0.00	2	37.90	38.15	-2	1,506	-0.13%
2023/01/05	0	0.00	1	38.45	37.75	-1	1,540	-0.06%
2023/01/03	2	37.10	0	0.00	37.80	2	1,558	0.13%
2022/12/29	1	37.10	0	0.00	37.35	1	1,555	0.06%
2022/12/22	2	38.30	0	0.00	38.10	2	1,576	0.13%
2022/12/20	3	38.87	0	0.00	37.80	3	1,599	0.19%
2022/12/16	1	39.40	1	39.40	39.30	0	1,617	0.00%
2022/12/12	5	40.70	1	39.95	40.35	4	1,623	0.25%
2022/12/08	1	41.25	5	41.20	41.25	-4	1,617	-0.25%
2022/12/06	1	41.60	0	0.00	41.35	1	1,659	0.06%
2022/12/05	4	42.15	1	43.00	42.25	3	1,662	0.18%
2022/12/02	2	42.43	2	42.53	42.75	0	1,651	0.00%
2022/12/01	0	0.00	1	42.10	42.00	-1	1,612	-0.06%
2022/11/30	5	41.40	17	42.07	41.75	-12	1,588	-0.76%
2022/11/29	23	41.80	6	41.80	41.50	17	1,566	1.09%
2022/11/28	7	41.46	10	41.43	42.40	-3	1,378	-0.22%
2022/11/25	0	0.00	5	38.45	38.55	-5	1,294	-0.39%
2022/11/22	0	0.00	5	36.60	36.45	-5	1,238	-0.40%
2022/11/17	0	0.00	3	37.27	37.85	-3	1,270	-0.24%
2022/11/15	2	37.75	0	0.00	37.65	2	1,270	0.16%
2022/11/14	2	37.00	0	0.00	37.15	2	1,282	0.16%
2022/11/10	1	36.35	0	0.00	36.15	1	1,287	0.08%
2022/11/08	1	36.45	0	0.00	35.75	1	1,299	0.08%
2022/11/04	0	0.00	1	36.30	36.45	-1	1,322	-0.08%
2022/11/01	1	35.20	2	35.55	35.95	-1	1,358	-0.07%
2022/10/31	4	34.61	5	34.16	34.75	-1	1,315	-0.08%
2022/10/27	0	0.00	2	34.00	34.15	-2	1,345	-0.15%
2022/10/25	2	33.45	1	33.35	33.30	1	1,337	0.07%
2022/10/24	1	33.80	1	33.80	33.20	0	1,337	0.00%
2022/10/20	3	34.00	1	33.50	34.00	2	1,332	0.15%
2022/10/19	8	34.16	13	34.38	34.50	-5	1,301	-0.38%
2022/10/18	4	33.40	0	0.00	33.40	4	1,212	0.33%
2022/10/14	6	31.10	17	31.50	31.80	-11	1,176	-0.93%
2022/10/13	10	30.75	0	0.00	30.10	10	1,176	0.85%
2022/10/11	3	32.62	0	0.00	32.55	3	1,149	0.26%
2022/10/06	0	0.00	9	35.71	35.75	-9	1,162	-0.77%
2022/10/04	9	35.06	0	0.00	35.60	9	1,184	0.76%
2022/09/26	0	0.00	0	35.45	35.65	0	1,227	0.00%
2022/09/23	1	38.55	0	0.00	38.60	1	1,239	0.08%
2022/09/22	2	39.40	0	0.00	39.75	2	1,244	0.16%
2022/09/21	0	0.00	4	39.60	39.35	-4	1,241	-0.32%
2022/09/16	0	0.00	2	41.30	41.05	-2	1,275	-0.16%
2022/09/15	3	41.70	0	0.00	41.30	3	1,303	0.23%
2022/09/14	2	41.40	0	0.00	41.70	2	1,322	0.15%
2022/09/13	4	42.30	1.1	42.01	42.30	2.9	1,311	0.22%
2022/09/07	0	0.00	0.1	38.55	38.50	-0.1	1,290	-0.01%
2022/09/05	1	41.80	1	40.60	40.50	0	1,300	0.00%
2022/08/30	0	0.00	1	40.75	40.80	-1	1,320	-0.08%
2022/08/26	1	41.65	0	0.00	41.30	1	1,389	0.07%
2022/08/25	0	0.00	2	41.85	41.80	-2	1,461	-0.14%
2022/08/24	0	0.00	1	40.45	40.40	-1	1,568	-0.06%
2022/08/19	0	0.00	3	41.70	41.55	-3	1,905	-0.16%
2022/08/18	1	40.65	0	0.00	41.15	1	1,933	0.05%
2022/08/15	0	0.00	1	40.50	40.55	-1	2,065	-0.05%
2022/08/10	0	0.00	1	40.20	39.60	-1	2,246	-0.04%
2022/08/09	0	0.00	1	38.35	40.50	-1	2,338	-0.04%
2022/08/08	1	37.70	0	0.00	38.05	1	2,409	0.04%
2022/08/05	0	0.00	6	37.41	38.25	-6	2,466	-0.24%
2022/08/04	3	35.93	8	36.41	35.80	-5	2,477	-0.20%
2022/08/03	11	38.41	5	38.29	37.20	6	2,514	0.24%
2022/08/02	1	36.50	0	0.00	36.10	1	2,477	0.04%
2022/08/01	0.1	37.35	0	0.00	37.30	0.1	2,474	0.00%
2022/07/29	0	0.00	2	37.50	37.80	-2	2,478	-0.08%
2022/07/28	2	37.08	1	37.60	37.00	1	2,478	0.04%
2022/07/27	2	37.10	1	37.00	37.35	1	2,468	0.04%
2022/07/26	2	37.40	0	0.00	37.10	2	2,467	0.08%
2022/07/25	0	0.00	1	38.20	38.30	-1	2,470	-0.04%
2022/07/22	2	37.80	1	37.95	37.70	1	2,471	0.04%
2022/07/21	0	0.00	1	37.40	37.95	-1	2,482	-0.04%
2022/07/20	1	36.85	2	37.38	36.85	-1	2,482	-0.04%
2022/07/18	0	0.00	1	36.00	35.95	-1	2,492	-0.04%
2022/07/15	1	35.15	2	35.03	35.50	-1	2,485	-0.04%
2022/07/11	2	34.65	1	34.30	34.30	1	2,479	0.04%
2022/07/08	1	35.35	2	34.75	34.75	-1	2,474	-0.04%
2022/07/07	2	33.00	2	33.23	33.85	0	2,460	0.00%
2022/07/05	1	34.00	0	0.00	34.00	1	2,467	0.04%
2022/07/01	2	36.00	0	0.00	34.70	2	2,434	0.08%
2022/06/29	0	0.00	1	40.85	40.10	-1	2,408	-0.04%
2022/06/28	1	41.25	0	0.00	41.25	1	2,410	0.04%
2022/06/27	0	0.00	1	42.00	42.15	-1	2,445	-0.04%
2022/06/24	1	40.80	1	41.30	40.45	0	2,423	0.00%
2022/06/23	10	40.47	5	40.82	40.40	5	2,413	0.21%
2022/06/22	3	39.83	1	40.40	39.90	2	2,389	0.08%
2022/06/21	0	0.00	1	40.50	40.50	-1	2,363	-0.04%
2022/06/20	0	0.00	2	39.98	39.35	-2	2,357	-0.08%
2022/06/17	1	40.80	4	41.09	41.30	-3	2,336	-0.13%
2022/06/16	3	42.75	0	0.00	41.20	3	2,329	0.13%
2022/06/15	0	0.00	2	42.85	43.00	-2	2,310	-0.09%
2022/06/14	1.1	42.03	0	0.00	42.80	1.1	2,329	0.05%
2022/06/13	5	42.80	0	0.00	42.35	5	2,303	0.22%
2022/06/09	5	44.25	9	44.12	44.35	-4	2,276	-0.18%
2022/06/08	3	43.47	1	43.30	43.50	2	2,254	0.09%
2022/06/07	7	43.66	0	0.00	43.40	7	2,262	0.31%
2022/06/06	28	44.03	17	43.99	43.80	11	2,247	0.49%
2022/06/02	5	46.14	1	45.15	45.25	4	2,224	0.18%
2022/06/01	22	45.99	27	46.10	46.15	-5	2,163	-0.23%
2022/05/31	11	45.22	12	45.17	45.80	-1	2,030	-0.05%
2022/05/30	3	44.12	13	42.99	44.15	-10	1,820	-0.55%
2022/05/27	3	42.02	0	42.00	42.00	3	1,751	0.17%
2022/05/26	5	43.22	0	0.00	42.75	5	1,712	0.29%
2022/05/25	2	43.80	5	43.89	44.45	-3	1,671	-0.18%
2022/05/23	2	43.00	3	43.00	42.60	-1	1,568	-0.06%
2022/05/20	5	42.35	1	42.10	42.65	4	1,544	0.26%
2022/05/19	2	42.40	0	0.00	42.70	2	1,518	0.13%
2022/05/18	0	0.00	14	42.81	43.20	-14	1,449	-0.97%
2022/05/17	8	41.74	8	42.11	42.15	0	1,358	0.00%
2022/05/16	0	0.00	87.1	41.60	41.90	-87.1	1,244	-7.00%
2022/05/13	32	38.48	6	39.17	40.15	26	1,131	2.30%
2022/05/12	22	37.73	3.2	38.47	37.40	18.9	1,082	1.74%
2022/05/11	17	37.34	25	38.37	38.70	-8	1,075	-0.74%
2022/05/10	1	36.55	0	0.00	36.85	1	1,042	0.10%
2022/05/06	1	37.05	0	0.00	37.10	1	1,105	0.09%
2022/05/05	5	38.30	1	38.20	38.20	4	1,117	0.36%
2022/05/04	0	0.00	2	37.05	37.30	-2	1,136	-0.18%
2022/05/03	10	36.85	0	0.00	36.90	10	1,156	0.86%
2022/04/29	1	36.70	6	36.62	36.65	-5	1,180	-0.42%
2022/04/28	0	0.00	0	35.90	35.60	0	1,190	0.00%
2022/04/27	5	34.50	1	33.80	35.45	4	1,193	0.34%
2022/04/26	0	0.00	0	36.05	36.10	0	1,182	0.00%
2022/04/25	1	36.55	1	36.15	36.15	0	1,187	0.00%
2022/04/22	4	38.11	0	38.20	38.25	4	1,188	0.33%
2022/04/21	2	39.40	0	0.00	39.25	2	1,217	0.16%
2022/04/19	5	38.95	0	38.95	38.90	5	1,285	0.39%
2022/04/18	0	0.00	1	37.70	38.10	-1	1,306	-0.08%
2022/04/13	5	39.20	0.1	39.55	39.70	4.9	1,376	0.36%
2022/04/11	1	40.15	0	0.00	39.50	1	1,512	0.07%
2022/04/08	3	41.20	0	0.00	41.25	3	1,656	0.18%
2022/04/07	3	41.38	0	0.00	41.00	3	1,691	0.18%
2022/04/01	21	42.40	5	42.50	42.80	16	1,882	0.85%
2022/03/31	1	43.55	10	44.03	43.25	-9	2,118	-0.42%
2022/03/30	5	44.49	13	44.01	43.60	-8	2,296	-0.35%
2022/03/28	12	42.47	0	0.00	42.80	12	2,692	0.45%
2022/03/25	0	0.00	10	44.10	43.25	-10	2,705	-0.37%
2022/03/23	0	0.00	3.1	44.19	43.95	-3.1	2,776	-0.11%
2022/03/22	5	43.50	0	0.00	43.70	5	2,832	0.18%
2022/03/18	1	43.55	0	0.00	43.90	1	2,996	0.03%
2022/03/17	0	0.00	2	43.90	44.05	-2	3,067	-0.07%
2022/03/16	5	42.05	0	0.00	42.30	5	3,201	0.16%
2022/03/14	1	42.80	0	0.00	43.25	1	3,968	0.03%
2022/03/10	0	0.00	1	44.20	43.50	-1	5,478	-0.02%
2022/03/08	0	0.00	1	42.35	41.85	-1	5,639	-0.02%
2022/03/07	6	42.23	0	0.00	42.10	6	5,887	0.10%
2022/03/04	10	44.00	0	0.00	43.80	10	6,035	0.17%
2022/03/03	0	0.00	13	45.62	44.25	-13	6,139	-0.21%
2022/02/25	0	0.00	1	43.60	43.20	-1	6,581	-0.02%
2022/02/24	3	44.30	1	43.85	43.10	2	6,684	0.03%
2022/02/22	11	44.85	0	0.00	45.15	11	7,057	0.16%
2022/02/18	1	46.00	0	0.00	46.25	1	7,573	0.01%
2022/02/17	0	0.00	5	46.20	45.90	-5	7,668	-0.07%
2022/02/15	0	0.00	1	45.55	44.85	-1	7,782	-0.01%
2022/02/14	1	44.25	1	44.55	44.50	0	7,802	0.00%
2022/02/11	0	0.00	2	46.15	46.00	-2	7,814	-0.03%
2022/02/10	0	0.00	5	45.35	45.30	-5	7,813	-0.06%
2022/02/09	1	46.30	0	45.80	45.70	1	7,824	0.01%
2022/02/08	0	0.00	2	44.93	45.55	-2	7,812	-0.03%
2022/02/07	1	42.40	1	43.30	43.75	0	7,825	0.00%
2022/01/25	5	43.28	1	42.95	42.00	4	8,126	0.05%
2022/01/21	2	44.35	0	44.00	44.00	2	8,492	0.02%
2022/01/20	0	0.00	0.1	45.10	45.50	-0.1	8,515	0.00%
2022/01/19	0	0.00	1	45.45	45.20	-1	8,563	-0.01%
2022/01/18	0	0.00	1	46.20	45.45	-1	8,685	-0.01%
2022/01/14	11	44.92	1	44.35	44.55	10	8,752	0.11%
2022/01/13	2	46.35	2	46.38	46.10	0	8,770	0.00%
2022/01/12	1	45.90	5	46.28	45.85	-4	8,832	-0.05%
2022/01/11	4	45.73	1	47.00	45.65	3	8,882	0.03%
2022/01/10	1	47.10	1.1	46.93	46.80	-0.1	8,859	0.00%
2022/01/07	5	46.62	2	47.40	46.80	3	8,867	0.03%
2022/01/06	2	47.55	0	0.00	47.70	2	8,850	0.02%
2022/01/05	4	48.69	5	48.10	48.20	-1	8,844	-0.01%
2022/01/04	3	49.47	1	49.80	49.45	2	8,809	0.02%
2022/01/03	3	50.93	6	51.30	50.40	-3	8,755	-0.03%
2021/12/30	3	49.88	0	0.00	49.65	3	8,627	0.03%
2021/12/29	8	49.96	5	50.37	50.30	3	8,616	0.03%
2021/12/28	7	50.76	2.2	50.54	50.40	4.8	8,579	0.06%
2021/12/27	19	51.16	14.2	51.53	51.40	4.8	8,515	0.06%
2021/12/23	7.3	49.18	12	50.06	50.20	-4.7	8,194	-0.06%
2021/12/21	5	46.75	1	46.50	46.70	4	7,928	0.05%
2021/12/20	2	46.20	2.2	46.26	46.20	-0.2	8,061	0.00%
2021/12/17	8	46.37	0	0.00	46.40	8	8,186	0.10%
2021/12/16	0	0.00	3	48.13	47.50	-3	8,279	-0.04%
2021/12/15	1	46.80	1	47.20	46.80	0	8,248	0.00%
2021/12/14	4	46.70	50	46.36	46.55	-46	8,220	-0.56%
2021/12/13	1	48.15	1	48.10	48.05	0	8,104	0.00%
2021/12/10	4	48.86	2	48.95	48.35	2	8,052	0.02%
2021/12/09	8	51.34	6	51.28	50.20	2	7,905	0.03%
2021/12/08	8	54.31	19	54.93	53.20	-11	7,716	-0.14%
2021/12/07	84	54.22	10	54.83	55.50	74	7,189	1.03%
2021/12/06	5	52.80	22.2	52.83	54.20	-17.2	6,201	-0.28%
2021/12/03	1	48.65	1	49.40	49.30	0	5,782	0.00%
2021/12/02	1	48.85	5	49.50	48.40	-4	5,793	-0.07%
2021/12/01	1	49.15	6.2	50.57	49.50	-5.2	5,913	-0.09%
2021/11/30	7	49.30	5	49.98	49.80	2	5,838	0.03%
2021/11/29	4	45.95	8	48.21	47.80	-4	5,903	-0.07%
2021/11/26	1	48.55	1	48.80	48.55	0	5,885	0.00%
2021/11/25	7	49.33	2.7	49.65	48.80	4.3	5,840	0.07%
2021/11/24	1	48.85	5	48.73	49.20	-4	5,749	-0.07%
2021/11/23	2	46.95	0	0.00	47.35	2	5,662	0.04%
2021/11/22	1	49.55	1	49.85	48.90	0	5,906	0.00%
2021/11/19	7	48.36	5	48.10	48.15	2	6,431	0.03%
2021/11/18	7	49.83	14	49.13	49.00	-7	6,376	-0.11%
2021/11/17	0	0.00	10	47.24	48.25	-10	6,018	-0.17%
2021/11/16	2	46.35	1	48.10	45.55	1	5,891	0.02%
2021/11/15	2	46.85	2	47.18	47.00	0	5,813	0.00%
2021/11/12	0	0.00	15.3	45.64	45.55	-15.3	5,778	-0.26%
2021/11/11	12	44.69	1	45.25	44.65	11	5,783	0.19%
2021/11/10	0	0.00	3	44.68	44.70	-3	5,796	-0.05%
2021/11/09	9	44.03	6	43.96	43.90	3	5,812	0.05%
2021/11/08	3	43.43	2	43.40	43.35	1	5,862	0.02%
2021/11/05	1	43.70	0	0.00	43.95	1	5,902	0.02%
2021/11/04	5	44.14	14	44.09	44.15	-9	5,930	-0.15%
2021/11/03	8	45.03	1	45.20	44.75	7	5,954	0.12%
2021/11/02	26	46.41	26	45.05	44.60	0	6,113	0.00%
2021/11/01	1	49.95	52.1	49.74	49.50	-51.1	5,877	-0.87%
2021/10/29	3	46.35	5	45.98	45.45	-2	5,638	-0.04%
2021/10/28	3	46.25	4	46.08	45.85	-1	5,780	-0.02%
2021/10/27	0	0.00	2	45.40	45.50	-2	5,806	-0.03%
2021/10/26	4	46.01	15	45.71	45.05	-11	5,816	-0.19%
2021/10/25	11	44.72	1	44.20	44.30	10	5,752	0.17%
2021/10/22	5	43.00	2	43.40	43.60	3	5,818	0.05%
2021/10/21	2	44.45	0	0.00	43.20	2	5,913	0.03%
2021/10/20	6	44.49	11	44.17	43.90	-5	5,968	-0.08%
2021/10/19	10	44.44	4	42.36	44.50	6	6,024	0.10%
2021/10/18	1	40.80	0	0.00	40.90	1	6,227	0.02%
2021/10/15	1	40.60	6	40.68	41.05	-5	6,727	-0.07%
2021/10/14	3	39.60	2	39.80	39.45	1	7,163	0.01%
2021/10/13	1	39.90	0	0.00	40.10	1	7,457	0.01%
2021/10/08	21	44.64	20	43.71	42.90	1	7,701	0.01%
2021/10/06	1	43.25	2	43.10	42.15	-1	8,630	-0.01%
2021/10/05	3.9	42.03	3	42.55	43.10	0.9	9,229	0.01%
2021/10/04	5	43.63	30	43.60	41.85	-25	9,528	-0.26%
2021/10/01	5	44.65	4	45.93	43.60	1	10,224	0.01%
2021/09/30	34	47.77	1	48.80	47.25	33	10,787	0.31%
2021/09/29	6	47.88	1	48.05	47.80	5	11,214	0.04%
2021/09/28	21	49.18	74.2	48.35	47.80	-53.2	11,542	-0.46%
2021/09/27	20	49.01	12.3	49.51	48.55	7.7	11,664	0.07%
2021/09/24	61	47.60	23	47.88	48.40	38	11,612	0.33%
2021/09/23	12	46.00	18	46.82	47.40	-6	11,730	-0.05%
2021/09/22	1	45.45	0	0.00	44.60	1	11,675	0.01%
2021/09/17	1	44.85	1.3	44.72	45.00	-0.3	11,684	0.00%
2021/09/16	0	0.00	2	44.40	44.10	-2	11,721	-0.02%
2021/09/15	10	44.70	2	44.45	44.00	8	11,916	0.07%
2021/09/14	11	45.21	3	45.07	45.00	8	12,015	0.07%
2021/09/13	2	45.25	1	45.25	45.40	1	12,019	0.01%
2021/09/10	3	45.85	1	46.15	46.15	2	12,042	0.02%
2021/09/09	3	44.83	2	44.70	45.50	1	12,078	0.01%
2021/09/08	4	43.99	5	44.38	43.85	-1	12,046	-0.01%
2021/09/07	3	45.80	6	45.88	45.55	-3	12,021	-0.02%
2021/09/06	105	48.25	96	49.47	47.75	9	12,001	0.07%	大買/
2021/09/03	175	49.96	52	49.36	49.50	123	11,788	1.04%	大買/鉅額交易
2021/09/02	3	49.38	165	48.77	48.65	-162	11,621	-1.39%	大賣/鉅額交易
2021/09/01	88	47.62	4	47.90	48.15	84	11,399	0.74%
2021/08/31	40	47.26	2	47.48	47.50	38	11,310	0.34%
2021/08/30	14	47.18	8	47.46	47.75	6	11,262	0.05%
2021/08/27	39	47.82	30	47.00	47.15	9	11,201	0.08%
2021/08/26	4	48.69	103	48.51	48.60	-99	11,085	-0.89%	大賣/
2021/08/25	19	48.35	55	48.88	48.35	-36	10,749	-0.33%
2021/08/24	21	45.04	9	43.66	45.45	12	10,022	0.12%
2021/08/23	12	42.32	0	0.00	42.15	12	9,919	0.12%
2021/08/20	2	40.10	0	40.30	40.40	2	9,902	0.02%
2021/08/19	10	40.00	0	0.00	39.65	10	9,878	0.10%
2021/08/18	0	0.00	1	41.46	41.60	-1	9,862	-0.01%
2021/08/17	2	41.48	1	39.55	39.65	1	9,843	0.01%
2021/08/16	2	41.23	1	41.95	41.70	1	9,797	0.01%
2021/08/13	3	43.53	0	0.00	42.90	3	9,773	0.03%
2021/08/12	0	0.00	2	43.60	44.65	-2	9,759	-0.02%
2021/08/11	3	43.32	0	42.55	42.50	3	9,709	0.03%
2021/08/10	4	44.55	6	44.42	45.05	-2	9,675	-0.02%
2021/08/09	8	45.92	10	45.57	44.80	-2	9,656	-0.02%
2021/08/06	42	48.34	46	48.03	46.90	-4	9,617	-0.04%
2021/08/05	42	47.65	10	47.60	47.55	32	9,441	0.34%
2021/08/04	7	47.80	0	0.00	47.40	7	9,451	0.07%
2021/08/03	21	48.01	12.8	47.80	47.80	8.2	9,417	0.09%
2021/08/02	3	45.07	12	45.27	45.70	-9	9,206	-0.10%
2021/07/30	4	44.78	2	43.83	43.25	2	9,165	0.02%
2021/07/29	3	44.30	3	44.97	45.25	0	9,119	0.00%
2021/07/28	2	44.43	3	44.85	44.50	-1	9,073	-0.01%
2021/07/27	10.1	47.53	3	47.20	46.10	7.1	8,979	0.08%
2021/07/26	2	49.85	10	50.00	49.05	-8	8,911	-0.09%
2021/07/23	11	49.60	12	49.19	48.20	-1	8,835	-0.01%
2021/07/22	22	50.65	9	51.13	50.60	13	8,711	0.15%
2021/07/21	7	50.67	58.1	50.45	50.60	-51.1	8,497	-0.60%
2021/07/20	35	49.35	41	49.89	49.05	-6	8,084	-0.07%
2021/07/19	33	48.87	26	48.83	49.30	7	7,852	0.09%
2021/07/16	21	47.04	2.2	47.44	46.55	18.8	7,650	0.25%
2021/07/15	2	47.40	1	47.50	47.40	1	7,615	0.01%
2021/07/14	33	48.24	13	47.73	47.45	20	7,562	0.26%
2021/07/13	58	51.49	22.2	51.04	49.70	35.8	7,329	0.49%
2021/07/12	42.1	48.62	65.1	49.99	51.20	-23	6,666	-0.35%
2021/07/09	13	46.66	35.7	46.11	47.20	-22.7	6,090	-0.37%
2021/07/08	54	47.54	141.5	47.59	46.10	-87.5	5,809	-1.51%	大賣/
2021/07/07	50.5	44.56	69	44.06	44.40	-18.5	5,141	-0.36%
2021/07/06	110	42.03	40	42.62	42.25	70	4,645	1.51%	大買/
2021/07/05	9	43.02	37.7	43.46	43.85	-28.7	4,364	-0.66%
2021/07/02	13	39.08	95	39.68	39.90	-82	4,083	-2.01%
2021/07/01	1	37.50	4	37.16	37.05	-3	4,101	-0.07%
2021/06/30	16	38.87	65.1	38.17	38.40	-49.1	4,267	-1.15%
2021/06/29	5	36.17	6	36.72	35.55	-1	4,615	-0.02%
2021/06/28	20	36.05	4	35.60	35.25	16	4,616	0.35%
2021/06/25	85	35.87	4	35.80	35.85	81	4,701	1.72%
2021/06/24	5	35.60	2	36.50	36.35	3	4,741	0.06%
2021/06/23	2	36.05	7	35.45	36.05	-5	4,649	-0.11%
2021/06/22	2	33.40	0	0.00	32.80	2	4,617	0.04%
2021/06/21	1	34.40	0	0.00	33.45	1	4,633	0.02%
2021/06/18	6	34.58	4	34.83	35.25	2	4,756	0.04%
2021/06/17	17	34.00	0	0.00	34.20	17	4,805	0.35%
2021/06/16	3	34.12	11	34.65	33.80	-8	4,838	-0.17%
2021/06/15	17	34.41	10	34.84	34.50	7	4,909	0.14%
2021/06/11	0	0.00	1	33.50	33.05	-1	4,912	-0.02%
2021/06/10	1	33.00	1	33.50	32.80	0	5,145	0.00%
2021/06/09	1	32.85	1	32.40	32.40	0	5,476	0.00%
2021/06/07	4	31.90	0	0.00	32.50	4	5,654	0.07%
2021/06/03	5	33.05	2	32.80	32.85	3	5,696	0.05%
2021/06/02	1	33.00	0	0.00	32.25	1	5,715	0.02%
2021/05/31	2	32.85	13	32.77	32.90	-11	5,707	-0.19%
2021/05/28	0	0.00	2	32.00	31.85	-2	5,714	-0.04%
2021/05/27	1	31.50	0	31.20	31.40	1	5,752	0.02%
2021/05/26	2	31.50	1	31.15	31.15	1	5,822	0.02%
2021/05/25	2	31.50	5	31.70	31.50	-3	5,980	-0.05%
2021/05/24	0	0.00	120	29.62	30.30	-120	6,176	-1.94%	大賣/鉅額交易
2021/05/21	120	29.91	0	0.00	29.80	120	6,318	1.90%	大買/鉅額交易
2021/05/20	8	29.31	57	29.52	29.00	-49	6,429	-0.76%
2021/05/19	55	29.85	0	0.00	30.60	55	6,429	0.86%
2021/05/18	10	28.80	17	28.48	28.90	-7	6,445	-0.11%
2021/05/17	6	26.81	5	26.70	26.30	1	6,449	0.02%
2021/05/13	1	29.00	0	0.00	29.70	1	6,430	0.02%
2021/05/12	4	29.76	3	28.85	28.90	1	6,415	0.02%
2021/05/11	5	32.23	3	33.20	32.05	2	6,399	0.03%
2021/05/10	6	35.37	0.6	35.20	35.15	5.4	6,399	0.08%
2021/05/07	0	0.00	3	35.75	36.15	-3	6,528	-0.05%
2021/05/06	4	34.35	5	34.36	34.05	-1	6,636	-0.02%
2021/05/05	2	34.80	2	35.50	34.20	0	6,690	0.00%
2021/05/03	7	37.07	21	37.33	36.45	-14	6,780	-0.21%
2021/04/29	30	38.85	49	38.15	38.20	-19	6,806	-0.28%
2021/04/28	9	38.72	4	38.93	38.75	5	6,899	0.07%
2021/04/27	6	39.16	0	0.00	39.15	6	7,066	0.08%
2021/04/26	6	40.50	0	0.00	40.05	6	7,466	0.08%
2021/04/23	18	40.94	20	40.75	40.80	-2	7,495	-0.03%
2021/04/22	10	39.58	16	39.54	39.95	-6	7,409	-0.08%
2021/04/21	4	39.90	10	40.58	39.75	-6	7,673	-0.08%
2021/04/20	11	40.04	6	39.53	39.90	5	8,196	0.06%
2021/04/19	2	38.83	2	39.10	39.05	0	8,140	0.00%
2021/04/16	9	38.47	11	38.47	38.60	-2	8,137	-0.02%
2021/04/15	44	38.15	22	37.86	37.90	22	8,149	0.27%
2021/04/14	19	37.99	7	37.96	38.00	12	8,148	0.15%
2021/04/13	12	38.83	8	39.49	38.60	4	8,179	0.05%
2021/04/12	10	39.68	2	39.13	38.80	8	8,165	0.10%
2021/04/09	16	41.14	45	41.07	40.50	-29	8,139	-0.36%
2021/04/08	8	42.76	10	42.43	42.55	-2	8,041	-0.02%
2021/04/07	61	43.46	66	43.20	42.20	-5	8,091	-0.06%
2021/04/06	48	41.89	25	41.90	43.00	23	8,301	0.28%
2021/04/01	27	41.58	23	41.54	40.20	4	8,232	0.05%
2021/03/31	34	39.56	41	39.42	39.25	-7	7,778	-0.09%
2021/03/30	9	40.10	16	40.09	39.50	-7	7,750	-0.09%
2021/03/29	2	39.20	9	39.59	39.55	-7	7,786	-0.09%
2021/03/26	2	38.70	7	38.81	38.60	-5	7,860	-0.06%
2021/03/25	1	38.75	3	39.43	38.75	-2	7,801	-0.03%
2021/03/24	16	38.98	3	38.88	38.75	13	7,770	0.17%
2021/03/23	9	39.41	9	39.38	39.50	0	7,755	0.00%
2021/03/22	14	39.35	21	39.24	38.90	-7	7,628	-0.09%
2021/03/19	11	38.18	6	38.33	38.00	5	7,599	0.07%
2021/03/18	20	38.92	5	38.40	38.45	15	7,802	0.19%
2021/03/17	2	38.38	5	38.50	38.95	-3	7,788	-0.04%
2021/03/16	32	39.21	17	38.90	38.90	15	7,819	0.19%
2021/03/15	61	39.87	29	39.82	39.65	32	7,665	0.42%
2021/03/12	22	37.54	2	37.40	38.55	20	7,399	0.27%
2021/03/11	1	36.65	2	35.90	37.10	-1	7,510	-0.01%
2021/03/10	5	35.30	1	35.10	35.05	4	7,694	0.05%
2021/03/08	5	34.73	1	35.85	34.80	4	7,860	0.05%
2021/03/05	0	0.00	2	36.00	35.65	-2	7,976	-0.03%
2021/03/04	7	36.60	3	36.90	36.30	4	8,219	0.05%
2021/03/03	14	37.11	6	36.83	37.10	8	8,467	0.09%
2021/03/02	5	37.50	6	37.67	37.85	-1	8,518	-0.01%
2021/02/26	4	38.31	4	38.55	38.40	0	8,536	0.00%
2021/02/25	10	39.27	13	39.50	38.30	-3	8,593	-0.03%
2021/02/24	15	39.18	7	38.99	38.60	8	8,696	0.09%
2021/02/23	6	38.03	23	37.95	38.25	-17	8,658	-0.20%
2021/02/22	3	37.05	3	36.47	37.15	0	8,540	0.00%
2021/02/19	9	35.82	9	36.08	36.15	0	8,434	0.00%
2021/02/18	5	34.72	6	35.33	35.65	-1	8,450	-0.01%
2021/02/17	2	34.00	2	34.68	34.75	0	8,475	0.00%
2021/02/05	5	33.95	0	0.00	33.60	5	8,477	0.06%
2021/02/04	1	33.45	0	0.00	33.70	1	8,582	0.01%
2021/02/03	1	34.10	0	0.00	34.00	1	8,664	0.01%
2021/02/02	1	34.50	1	34.85	34.30	0	8,708	0.00%
2021/02/01	1	34.40	4	34.15	34.00	-3	8,712	-0.03%
2021/01/29	9	36.86	9	36.42	35.40	0	8,679	0.00%
2021/01/28	6	36.51	6	36.63	36.55	0	8,563	0.00%
2021/01/27	10	36.21	4	35.86	36.20	6	8,593	0.07%
2021/01/26	5	36.54	1	37.00	35.90	4	8,530	0.05%
2021/01/25	2	36.70	3.3	36.52	36.85	-1.3	8,485	-0.02%
2021/01/22	6	37.53	5	37.88	37.60	1	8,403	0.01%
2021/01/21	6	38.01	3	38.62	37.35	3	8,348	0.04%
2021/01/20	26	38.25	7	38.88	37.35	19	8,243	0.23%
2021/01/19	23	39.64	48.8	39.80	40.30	-25.8	8,042	-0.32%
2021/01/18	11	37.39	11	37.62	38.25	0	7,613	0.00%
2021/01/15	5	37.88	12.6	37.81	37.25	-7.6	7,534	-0.10%
2021/01/14	51	38.98	19.1	39.44	38.90	31.9	7,443	0.43%
2021/01/13	43	39.31	54	39.15	39.75	-11	7,078	-0.16%
2021/01/12	6	37.60	2	37.40	36.55	4	6,475	0.06%
2021/01/11	6	36.78	8	36.88	37.25	-2	6,411	-0.03%
2021/01/08	2	36.80	1	36.59	36.30	1	6,384	0.02%
2021/01/07	3	37.23	3	37.42	37.00	0	6,395	0.00%
2021/01/06	16	37.79	9	37.97	37.35	7	6,379	0.11%
2021/01/05	4	38.23	15	38.22	38.25	-11	6,287	-0.17%
2021/01/04	10	37.81	5	38.05	38.00	5	6,269	0.08%
2020/12/31	9	39.34	5	39.27	38.65	4	6,215	0.06%
2020/12/30	14	39.56	19	39.64	39.35	-5	6,211	-0.08%
2020/12/29	34	40.46	24	39.59	39.50	10	6,072	0.16%
2020/12/28	7	39.55	5.4	40.10	40.60	1.6	5,632	0.03%
2020/12/25	17	36.80	42	36.94	36.95	-25	5,447	-0.46%
2020/12/24	2	36.10	0	0.00	35.85	2	5,302	0.04%
2020/12/23	13	36.42	22	36.48	35.90	-9	5,307	-0.17%
2020/12/22	8	35.54	27	35.40	34.50	-19	5,223	-0.36%
2020/12/21	5	33.85	3	33.67	33.60	2	5,182	0.04%
2020/12/18	11	35.52	4	35.69	34.60	7	5,249	0.13%
2020/12/17	3	34.75	2	35.00	34.90	1	5,204	0.02%
2020/12/16	11	35.08	0	0.00	34.75	11	5,193	0.21%
2020/12/15	20	35.92	0	0.00	34.75	20	5,177	0.39%
2020/12/14	10	37.30	41	37.08	36.95	-31	5,116	-0.61%
2020/12/11	5	35.24	0	0.00	35.20	5	4,909	0.10%
2020/12/10	12	36.43	31	36.50	36.05	-19	4,834	-0.39%
2020/12/09	16	36.25	69	36.15	36.00	-53	4,740	-1.12%
2020/12/08	10	35.65	62	35.81	35.85	-52	4,652	-1.12%
2020/12/07	130	36.74	36	37.61	36.40	94	4,589	2.05%	大買/
2020/12/04	13	36.15	270	34.73	36.20	-257	4,371	-5.88%	大賣/鉅額交易
2020/12/03	22	35.03	20	35.73	34.35	2	4,273	0.05%
2020/12/02	6	34.74	10	34.76	34.90	-4	4,211	-0.09%
2020/12/01	42	35.06	20	35.53	35.20	22	4,176	0.53%
2020/11/30	268	34.41	14	35.68	35.50	254	4,119	6.17%	大買/鉅額交易
2020/11/27	17	34.35	28	34.01	34.00	-11	3,878	-0.28%
2020/11/26	0	0.00	4	32.13	31.90	-4	3,622	-0.11%
2020/11/25	4	31.69	1	32.30	31.45	3	3,564	0.08%
2020/11/24	7	31.89	11	32.18	31.45	-4	3,500	-0.11%
2020/11/23	17	31.60	23	31.98	32.00	-6	3,386	-0.18%
2020/11/20	17	30.72	12	30.74	31.10	5	3,124	0.16%
2020/11/19	2	30.13	2	30.38	30.15	0	2,941	0.00%
2020/11/18	0	30.00	0	0.00	30.10	0	2,930	0.00%
2020/11/17	16	30.18	4	30.05	29.95	12	2,965	0.40%
2020/11/16	8	29.96	7	30.20	30.30	1	3,025	0.03%
2020/11/13	0	0.00	32	29.76	29.70	-32	3,000	-1.07%
2020/11/12	1	29.10	0	0.00	29.20	1	2,990	0.03%
2020/11/11	0	0.00	43	29.40	29.25	-43	2,992	-1.44%
2020/11/10	4	28.88	3	29.03	28.70	1	2,917	0.03%
2020/11/09	4	28.00	5.1	28.34	28.55	-1.1	2,939	-0.04%
2020/11/06	0	0.00	3	28.05	27.75	-3	2,923	-0.10%
2020/11/04	5	28.45	8	28.78	27.80	-3	2,961	-0.10%
2020/11/03	0	0.00	1	26.90	27.00	-1	2,853	-0.04%
2020/11/02	1	26.20	0	0.00	26.30	1	3,004	0.03%
2020/10/30	3	26.75	5	27.00	26.65	-2	3,059	-0.07%
2020/10/29	4	27.19	0	0.00	27.10	4	3,122	0.13%
2020/10/28	3	28.13	1	28.70	27.75	2	3,165	0.06%
2020/10/27	1	28.30	0	0.00	28.40	1	3,247	0.03%
2020/10/26	1.4	28.61	16	28.72	28.60	-14.6	3,470	-0.42%
2020/10/23	17	28.40	3	28.35	28.30	14	3,511	0.40%
2020/10/22	4	28.36	3	28.62	27.95	1	3,713	0.03%
2020/10/21	2	28.30	2	28.30	28.10	0	3,872	0.00%
2020/10/16	24	27.91	0	0.00	27.70	24	5,300	0.45%
2020/10/15	35	28.56	5	28.98	28.40	30	5,346	0.56%
2020/10/14	0	0.00	1	28.55	28.40	-1	5,322	-0.02%
2020/10/12	4	27.89	20	28.25	28.15	-16	5,532	-0.29%
2020/10/08	5	28.85	4	28.55	28.55	1	5,550	0.02%
2020/10/07	4	29.20	2	28.58	29.25	2	5,704	0.04%
2020/10/06	0	0.00	2	28.35	28.10	-2	5,743	-0.03%
2020/10/05	0	0.00	10	27.94	27.75	-10	5,837	-0.17%
2020/09/30	1	27.70	3	27.90	27.85	-2	6,018	-0.03%
2020/09/29	12	28.23	5	27.91	27.95	7	6,104	0.11%
2020/09/28	8	28.61	1	28.40	28.05	7	6,320	0.11%
2020/09/25	7	28.56	5	28.56	27.60	2	6,666	0.03%
2020/09/24	16	29.46	29	29.72	29.10	-13	6,729	-0.19%
2020/09/23	25	29.19	2	29.15	29.00	23	6,717	0.34%
2020/09/22	6	28.88	0	0.00	29.25	6	6,646	0.09%
2020/09/21	5	29.10	0	0.00	29.05	5	6,666	0.07%
2020/09/17	0	0.00	10	29.95	29.75	-10	6,696	-0.15%
2020/09/16	2	29.83	1	29.45	29.05	1	6,691	0.01%
2020/09/15	0	0.00	4	29.55	29.25	-4	6,686	-0.06%
2020/09/14	22	28.95	0	0.00	28.95	22	6,764	0.33%
2020/09/11	7	28.69	0	0.00	28.70	7	6,854	0.10%
2020/09/10	7	29.33	13	29.38	29.05	-6	6,967	-0.09%
2020/09/09	0	0.00	1	29.50	29.65	-1	7,006	-0.01%
2020/09/08	13	30.15	1	30.00	29.50	12	7,155	0.17%
2020/09/07	12	29.78	49	29.71	29.80	-37	7,168	-0.52%
2020/09/04	0	0.00	0.6	29.15	29.15	-0.6	7,323	-0.01%
2020/09/03	11	29.36	8	29.66	28.60	3	7,366	0.04%
2020/09/02	0	0.00	3	28.35	28.40	-3	7,384	-0.04%
2020/09/01	4	27.84	3.1	28.05	27.80	0.9	7,690	0.01%
2020/08/31	7	27.94	0	0.00	28.00	7	8,134	0.09%
2020/08/28	8	28.66	0	0.00	28.45	8	8,260	0.10%
2020/08/27	3	28.98	4	28.86	28.70	-1	8,317	-0.01%
2020/08/26	2	29.20	0	0.00	28.80	2	8,438	0.02%
2020/08/25	1	28.90	0	0.00	28.70	1	8,506	0.01%
2020/08/24	2	29.15	0	0.00	28.70	2	8,607	0.02%
2020/08/21	1	29.15	0	0.00	28.85	1	8,879	0.01%
2020/08/20	2	27.68	0	0.00	27.80	2	8,956	0.02%
2020/08/19	4	29.23	9	29.30	28.80	-5	9,060	-0.06%
2020/08/18	7	29.08	11	29.17	29.00	-4	9,427	-0.04%
2020/08/17	13	28.69	8	29.13	29.55	5	9,652	0.05%
2020/08/14	2	30.40	0.7	30.25	30.25	1.3	9,825	0.01%
2020/08/13	1	30.70	11	30.90	30.40	-10	10,056	-0.10%
2020/08/12	1	30.10	0	0.00	30.35	1	10,137	0.01%
2020/08/11	4	30.35	2	30.40	30.25	2	10,234	0.02%
2020/08/10	3	30.92	3	31.43	31.00	0	10,323	0.00%
2020/08/07	8	30.92	1	31.40	31.10	7	10,536	0.07%
2020/08/06	9	31.87	3	31.73	31.50	6	10,793	0.06%
2020/08/05	2	30.80	5	30.90	30.60	-3	11,409	-0.03%
2020/08/04	4	30.76	4	30.94	30.80	0	11,492	0.00%
2020/08/03	5	31.23	0	31.40	31.50	5	11,510	0.04%
2020/07/31	17	32.01	12	31.82	31.75	5	11,665	0.04%
2020/07/30	3	31.97	10	31.51	31.70	-7	11,690	-0.06%
2020/07/29	6	30.16	2	30.32	30.20	4	11,499	0.03%
2020/07/28	6	30.28	4	31.86	30.00	2	11,471	0.02%
2020/07/27	23	31.68	1	33.25	31.40	22	11,314	0.19%
2020/07/24	52	34.25	36	33.76	32.75	16	11,213	0.14%
2020/07/23	18	33.51	27.2	34.13	35.00	-9.2	10,778	-0.09%
2020/07/22	14	31.91	16.1	32.17	31.85	-2.1	10,416	-0.02%
2020/07/21	1	30.80	11	30.86	30.95	-10	10,113	-0.10%
2020/07/17	11	30.02	2	30.65	30.25	9	10,131	0.09%
2020/07/16	1	31.55	6	30.96	31.05	-5	10,196	-0.05%
2020/07/15	1	30.10	3	30.43	29.90	-2	10,124	-0.02%
2020/07/14	18	30.80	11	31.49	30.30	7	10,164	0.07%
2020/07/13	1	31.80	12	31.33	31.30	-11	10,088	-0.11%
2020/07/10	11	30.63	1	30.55	29.80	10	10,117	0.10%
2020/07/09	5	32.35	15	31.73	31.65	-10	10,050	-0.10%
2020/07/08	14	31.77	16	31.41	31.40	-2	9,978	-0.02%
2020/07/07	25	31.81	27	31.70	31.40	-2	10,121	-0.02%
2020/07/06	9	32.09	21	32.41	32.10	-12	10,105	-0.12%
2020/07/03	9	30.16	13	30.12	29.80	-4	9,864	-0.04%
2020/07/02	2	29.35	9	29.55	29.75	-7	9,849	-0.07%
2020/07/01	0	0.00	2	28.63	28.65	-2	9,776	-0.02%
2020/06/30	0	0.00	1	28.70	28.90	-1	9,780	-0.01%
2020/06/29	6	28.84	1	28.70	28.40	5	9,798	0.05%
2020/06/24	1	28.25	0	0.00	28.65	1	9,808	0.01%
2020/06/23	3	28.30	1	28.05	28.10	2	9,881	0.02%
2020/06/22	2	28.48	2	28.25	28.45	0	9,929	0.00%
2020/06/19	2	29.25	4	28.80	28.70	-2	10,037	-0.02%
2020/06/18	16	29.25	0	0.00	28.90	16	10,006	0.16%
2020/06/17	5	28.96	3	28.82	29.30	2	9,983	0.02%
2020/06/16	2	28.50	3	28.50	28.55	-1	10,028	-0.01%
2020/06/15	20	28.53	11	28.02	27.60	9	10,041	0.09%
2020/06/12	11	29.08	6	29.53	29.55	5	10,000	0.05%
2020/06/11	12	30.73	16	31.68	30.65	-4	10,028	-0.04%
2020/06/10	17	30.64	4	30.69	30.50	13	9,956	0.13%
2020/06/09	13	31.47	4	32.05	30.90	9	10,113	0.09%
2020/06/08	46	32.71	58	32.75	31.80	-12	10,273	-0.12%
2020/06/05	16	32.09	20.5	31.90	32.00	-4.5	10,301	-0.04%
2020/06/04	1	30.35	3	30.18	30.30	-2	10,400	-0.02%
2020/06/03	2	29.80	4	29.91	29.80	-2	10,470	-0.02%
2020/06/02	0	0.00	1	29.80	29.85	-1	10,591	-0.01%
2020/06/01	0	0.00	1	30.00	29.75	-1	10,572	-0.01%
2020/05/29	4	29.54	15	29.68	29.95	-11	10,673	-0.10%
2020/05/28	19	31.08	5	30.84	29.15	14	10,925	0.13%
2020/05/27	9	30.83	127	30.50	30.10	-118	11,098	-1.06%	大賣/鉅額交易
2020/05/26	21	30.84	21.1	30.45	30.50	-0.1	11,339	0.00%
2020/05/25	117	31.67	21	31.04	31.50	96	11,720	0.82%	大買/
2020/05/22	48	30.03	23	30.13	28.95	25	11,644	0.21%
2020/05/21	27	29.53	37	29.57	29.80	-10	11,789	-0.08%
2020/05/20	14	28.51	137	28.84	27.80	-123	11,720	-1.05%	大賣/鉅額交易
2020/05/19	152	27.59	50	26.82	28.90	102	11,521	0.89%	大買/鉅額交易
2020/05/18	15	26.88	5	26.42	26.30	10	11,483	0.09%
2020/05/15	14	28.54	8	27.81	28.10	6	11,530	0.05%
2020/05/14	7	29.20	33	29.15	27.90	-26	11,462	-0.23%
2020/05/13	27.7	29.58	2	29.48	29.60	25.7	11,216	0.23%
2020/05/12	51	28.89	62	28.49	29.30	-11	10,902	-0.10%
2020/05/11	10	26.50	16	27.12	27.30	-6	10,127	-0.06%
2020/05/08	13	25.61	12	24.45	24.85	1	9,980	0.01%
2020/05/07	9	25.51	7	25.51	25.15	2	9,875	0.02%
2020/05/06	12	24.38	12	24.77	24.75	0	9,655	0.00%
2020/05/04	0	0.00	0	24.10	24.10	0	9,483	0.00%
2020/04/30	4	24.85	8	24.91	24.55	-4	9,434	-0.04%
2020/04/29	8	24.44	11	24.35	24.60	-3	9,345	-0.03%
2020/04/28	7	25.63	18	25.04	24.90	-11	9,237	-0.12%
2020/04/27	20	24.90	3	24.10	24.50	17	9,071	0.19%
2020/04/24	1	23.10	1	23.30	23.05	0	8,927	0.00%
2020/04/23	4	23.25	2	22.85	23.00	2	8,887	0.02%
2020/04/22	1	22.35	2	22.75	23.15	-1	8,829	-0.01%
2020/04/21	18	23.55	1	22.95	22.40	17	8,748	0.19%
2020/04/20	0	0.00	4	24.88	24.50	-4	8,571	-0.05%
2020/04/17	0	0.00	1	24.75	24.80	-1	8,491	-0.01%
2020/04/16	17	24.95	0	0.00	24.70	17	8,385	0.20%
2020/04/15	5	25.11	11	25.17	24.30	-6	8,257	-0.07%
2020/04/14	11	24.49	0	0.00	24.15	11	8,095	0.14%
2020/04/13	1	24.10	1	25.10	24.00	0	8,038	0.00%
2020/04/10	14	24.99	28	24.68	24.90	-14	7,923	-0.18%
2020/04/09	10	24.58	16	24.77	23.30	-6	7,686	-0.08%
2020/04/08	29	23.52	20	24.38	24.45	9	7,456	0.12%
2020/04/07	11	21.82	4	21.74	22.25	7	7,284	0.10%
2020/04/01	8	19.84	7	20.10	19.90	1	7,120	0.01%
2020/03/31	1.1	20.49	1	20.20	20.00	0.1	7,060	0.00%
2020/03/30	0	0.00	1	19.85	20.20	-1	7,008	-0.01%
2020/03/27	8	20.88	8	20.87	20.20	0	6,963	0.00%
2020/03/26	3	19.63	24	19.65	20.90	-21	6,865	-0.31%
2020/03/25	33	19.64	26	20.17	20.20	7	6,797	0.10%
2020/03/24	14	18.30	8	18.07	18.50	6	6,663	0.09%
2020/03/23	7	17.39	25	17.44	17.15	-18	6,640	-0.27%
2020/03/20	48	19.79	49	19.98	18.95	-1	6,653	-0.02%
2020/03/19	3	19.02	12	19.49	18.95	-9	6,479	-0.14%
2020/03/18	29	23.98	31	22.48	21.05	-2	6,401	-0.03%
2020/03/17	39	23.42	33	23.24	23.35	6	6,262	0.10%
2020/03/16	28	25.55	18	23.83	23.25	10	6,078	0.16%
2020/03/13	4	24.44	4	24.73	25.80	0	5,908	0.00%
2020/03/12	38	27.58	42	27.05	26.20	-4	5,675	-0.07%
2020/03/11	49	29.84	68	29.49	28.40	-19	5,424	-0.35%
2020/03/10	53	29.82	59.8	30.06	30.60	-6.8	5,075	-0.13%
2020/03/09	40	28.83	29.4	28.31	28.20	10.6	4,517	0.24%
2020/03/06	50	29.98	48	29.53	28.20	2	4,295	0.05%
2020/03/05	16	29.68	21	29.31	29.40	-5	4,103	-0.12%
2020/03/04	28	30.13	22	29.66	29.80	6	3,979	0.15%
2020/03/03	62	30.20	82	29.42	29.80	-20	3,792	-0.53%
2020/03/02	57	28.28	38.5	28.99	29.70	18.5	3,420	0.54%
2020/02/27	58	27.34	65	27.27	27.00	-7	2,946	-0.24%
2020/02/26	81	28.29	86.8	28.81	27.70	-5.8	2,564	-0.23%
2020/02/25	68	26.05	55.3	26.40	27.60	12.7	1,970	0.64%
2020/02/24	99	24.35	64	25.09	25.50	35	1,636	2.14%
2020/02/21	15	22.88	17	22.76	23.50	-2	1,230	-0.16%
2020/02/20	6	21.97	0	0.00	21.40	6	998	0.60%
2020/02/19	18	22.05	23.2	21.89	21.90	-5.2	927	-0.56%
2020/02/18	5	21.62	9	21.28	21.60	-4	793	-0.51%
2020/02/17	17	20.18	35.2	20.44	20.45	-18.2	617	-2.94%
2020/02/13	0	0.00	5	18.15	18.05	-5	534	-0.94%
2020/02/11	0	0.00	1	17.50	18.00	-1	531	-0.19%
2020/02/06	0	0.00	1	17.70	17.60	-1	527	-0.19%
2020/02/04	5	17.25	0	0.00	17.25	5	526	0.95%
2020/02/03	2	16.78	2	16.78	16.90	0	527	0.00%
2020/01/31	0	0.00	1	17.75	17.75	-1	519	-0.19%
2020/01/30	1	17.45	2	17.25	17.50	-1	516	-0.19%
2020/01/20	0	0.00	1	19.35	19.05	-1	497	-0.20%
2020/01/17	1	18.90	5.6	19.12	19.10	-4.6	498	-0.92%
2020/01/16	5	19.05	1	19.05	19.10	4	496	0.80%
2020/01/14	5	19.30	0	0.00	19.40	5	503	0.99%
2020/01/13	1	19.40	1	19.50	19.55	0	500	0.00%
2020/01/09	0	0.00	2	19.30	19.25	-2	500	-0.40%
2020/01/08	1	18.80	1	19.20	18.90	0	500	0.00%
2020/01/07	4	19.05	3	19.12	19.20	1	495	0.20%
2020/01/06	1	19.50	0	0.00	19.40	1	493	0.20%
2019/12/27	16	20.17	7	20.00	20.00	9	473	1.90%
2019/12/26	10	20.20	10	19.95	19.95	0	473	0.00%
2019/12/24	6	19.90	0	0.00	19.80	6	485	1.24%
2019/12/23	0	0.00	2	19.95	20.10	-2	488	-0.41%
2019/12/20	0	0.00	1	20.70	20.35	-1	486	-0.21%
2019/12/19	4	20.54	2	20.20	20.30	2	475	0.42%
2019/12/18	11	21.02	10	20.70	20.80	1	469	0.21%
2019/12/17	1	21.25	15.3	20.87	20.80	-14.3	431	-3.31%
2019/12/16	2	19.53	1	19.50	19.45	1	343	0.29%
2019/12/13	0	0.00	3	19.50	19.45	-3	346	-0.87%
2019/12/11	3	19.40	0.1	19.05	19.25	2.9	352	0.83%
2019/12/10	0	0.00	1	19.65	19.65	-1	352	-0.28%
2019/12/06	1	20.00	3	19.40	19.10	-2	345	-0.58%
2019/11/27	0	0.00	1	19.15	18.95	-1	383	-0.26%
2019/11/22	0	0.00	3	18.78	18.75	-3	400	-0.75%
2019/11/20	4	18.26	0.2	18.25	18.25	3.8	410	0.93%
2019/11/19	0.4	18.50	0.1	18.50	18.50	0.4	419	0.09%
2019/11/15	0	0.00	1	19.00	18.70	-1	429	-0.23%
2019/11/14	2	18.70	0	0.00	18.70	2	431	0.46%
2019/11/11	1	18.90	3	18.90	18.90	-2	459	-0.43%
2019/11/07	1	19.20	0	0.00	19.25	1	460	0.22%
2019/11/05	1	19.50	1	19.60	19.50	0	471	0.00%
2019/10/31	1	19.30	0	19.30	19.40	1	495	0.19%
2019/10/30	0	0.00	78.1	19.76	19.70	-78.1	499	-15.63%
2019/10/08	0	0.00	0	19.30	19.40	0	799	-0.01%
2019/10/07	0	0.00	1	19.45	19.50	-1	807	-0.12%
2019/10/04	1	19.30	0	0.00	19.40	1	810	0.12%
2019/10/03	0	0.00	0	19.25	19.30	0	810	0.00%
2019/10/02	0	0.00	0	19.25	19.30	0	813	0.00%
2019/10/01	3	19.15	0.1	19.15	19.25	2.9	826	0.35%
2019/09/25	1	20.30	0	0.00	20.30	1	811	0.12%
2019/09/24	1	20.75	1	20.90	20.80	0	808	0.00%
2019/09/23	3	21.30	0	0.00	20.95	3	805	0.37%
2019/09/16	0	0.00	1	21.00	21.20	-1	797	-0.13%
2019/09/12	0	0.00	1	20.95	21.00	-1	799	-0.13%
2019/09/06	0	0.00	3	21.00	21.00	-3	887	-0.34%
2019/08/20	10	19.70	10	19.60	19.60	0	773	0.00%
2019/08/12	0	0.00	0	19.70	19.70	0	752	0.00%
2019/08/08	0	0.00	7	19.23	19.65	-7	755	-0.93%
2019/08/07	10	19.50	10	18.70	19.00	0	754	0.00%
2019/08/06	0	0.00	5	19.20	19.30	-5	757	-0.66%
2019/08/05	3	19.30	0	0.00	19.35	3	763	0.39%
2019/08/02	0	0.00	0	19.85	19.70	0	770	0.00%
2019/07/29	0	0.00	1	21.40	21.20	-1	766	-0.13%
2019/07/25	0	0.00	6	21.95	22.00	-6	688	-0.87%
2019/07/23	18	21.40	10	21.30	21.80	8	650	1.22%
2019/07/19	16	20.93	10	20.65	20.75	6	650	0.92%
2019/07/17	0	0.00	0	20.90	21.05	0	657	0.00%
2019/07/15	2	21.75	0	0.00	21.30	2	637	0.31%
2019/07/12	2	21.18	2	21.50	21.80	0	638	0.00%
2019/07/09	0	0.00	0	20.05	20.10	0	625	0.00%
2019/07/08	0	0.00	1	20.30	20.35	-1	628	-0.16%
2019/07/04	0	0.00	0	20.40	20.55	0	622	0.00%
2019/07/03	5	19.70	0	0.00	19.75	5	622	0.80%
2019/07/02	5	19.95	0	0.00	19.75	5	657	0.76%
2019/06/27	0	0.00	0	19.80	19.90	0	677	0.00%
2019/06/24	0	0.00	3	20.20	20.20	-3	680	-0.44%
2019/06/21	0	0.00	11	19.87	19.50	-11	657	-1.67%
2019/06/20	0	0.00	0.3	19.70	19.70	-0.3	669	-0.05%
2019/06/19	14	20.04	10	19.75	19.95	4	672	0.59%
2019/06/18	3	19.87	8.7	20.16	19.90	-5.7	661	-0.87%
2019/06/17	5	19.80	4	19.79	19.80	1	631	0.16%
2019/06/04	0	0.00	1	18.70	18.50	-1	687	-0.15%
2019/05/31	0	0.00	6	18.33	18.40	-6	711	-0.84%
2019/05/30	6	18.13	13	18.03	18.15	-7	725	-0.96%
2019/05/27	0	0.00	10	17.68	17.70	-10	855	-1.17%
2019/05/24	20	17.80	0	0.00	17.80	20	904	2.21%
2019/05/17	0	0.00	4	18.10	17.90	-4	1,024	-0.39%
2019/05/15	12	18.80	0	0.00	18.80	12	1,133	1.06%
2019/05/14	1	18.30	6	18.47	18.70	-5	1,211	-0.41%
2019/05/13	3	17.85	2	18.10	17.70	1	1,234	0.08%
2019/05/09	2	19.43	3	19.60	19.20	-1	1,242	-0.08%
2019/05/06	1	20.50	0	0.00	20.45	1	1,284	0.08%
2019/05/03	1	20.95	0	0.00	21.15	1	1,285	0.08%
2019/05/02	5	20.75	2	21.20	21.10	3	1,292	0.23%
2019/04/30	0	0.00	10	20.50	20.65	-10	1,316	-0.76%
2019/04/29	1	20.50	0	0.00	20.35	1	1,331	0.08%
2019/04/24	9	21.61	30	21.85	21.20	-21	1,354	-1.55%
2019/04/23	0	0.00	5	21.90	21.85	-5	1,400	-0.36%
2019/04/22	5	22.30	1	22.35	22.10	4	1,410	0.28%
2019/04/18	1	22.45	3	22.55	21.80	-2	1,412	-0.14%
2019/04/17	0	0.00	1	22.85	22.85	-1	1,418	-0.07%
2019/04/16	0	0.00	1	22.75	22.80	-1	1,388	-0.07%
2019/04/15	1	22.00	0	0.00	22.00	1	1,379	0.07%
2019/04/09	2	22.45	3	22.65	22.60	-1	1,409	-0.07%
2019/04/08	0	0.00	2	22.45	22.65	-2	1,423	-0.14%
2019/04/03	5	22.00	0	0.00	22.00	5	1,445	0.35%
2019/04/02	10	22.10	0	0.00	22.00	10	1,461	0.68%
2019/03/29	0	0.00	3	21.28	21.55	-3	1,458	-0.21%
2019/03/26	2	21.10	0	0.00	20.95	2	1,573	0.13%
2019/03/25	1	21.00	0	0.00	20.90	1	1,738	0.06%
2019/03/22	0	0.00	1	21.84	21.85	-1	1,746	-0.06%
2019/03/21	0.3	22.00	0	0.00	22.10	0.3	1,762	0.02%
2019/03/20	1	21.80	1	22.00	22.00	0	1,785	0.00%
2019/03/19	1	22.10	0	0.00	22.25	1	1,821	0.05%
2019/03/18	1.4	21.92	2	22.28	22.45	-0.6	1,832	-0.03%
2019/03/15	1.5	22.23	0	0.00	21.90	1.5	1,859	0.08%
2019/03/14	1.3	22.55	0	0.00	22.50	1.3	1,864	0.07%
2019/03/13	0	0.00	2	22.80	22.80	-2	1,884	-0.11%
2019/03/11	0	0.00	1	22.70	23.10	-1	1,932	-0.05%
2019/03/08	1	21.55	2	22.43	22.35	-1	1,974	-0.05%
2019/03/07	7	22.54	0	0.00	22.25	7	2,017	0.35%
2019/03/06	1	22.90	0	0.00	22.90	1	2,129	0.05%
2019/03/05	0	0.00	0	22.90	22.90	0	2,140	0.00%
2019/02/27	0	0.00	1	23.75	23.80	-1	2,113	-0.05%
2019/02/26	26	24.64	16	25.06	24.30	10	2,108	0.47%
2019/02/25	12	23.59	11	24.14	24.20	1	2,049	0.05%
2019/02/22	1	23.45	1.4	23.45	23.40	-0.4	2,028	-0.02%
2019/02/21	0	0.00	2.1	23.20	23.30	-2.1	1,988	-0.10%
2019/02/18	14	23.31	5	23.20	22.90	9	1,948	0.46%
2019/02/15	10.1	22.73	4	23.10	22.50	6.1	1,911	0.32%
2019/02/14	4	23.53	4	23.57	23.40	0	1,884	0.00%
2019/02/13	1	22.65	0	0.00	23.20	1	1,797	0.06%
2019/02/12	1	22.05	4	22.18	21.95	-3	1,723	-0.17%
2019/01/29	1	20.89	0	0.00	20.65	1	1,669	0.06%
2019/01/28	4	20.81	0	0.00	20.95	4	1,663	0.24%
2019/01/25	0	0.00	1	20.50	20.35	-1	1,657	-0.06%
2019/01/24	0	0.00	1	20.30	20.00	-1	1,655	-0.06%
2019/01/22	1	19.85	1	20.30	19.65	0	1,657	0.00%
2019/01/17	0	0.00	2	19.85	19.80	-2	1,618	-0.12%
2019/01/16	1	20.20	0	0.00	20.15	1	1,611	0.06%
2019/01/15	0	0.00	0.2	19.95	19.90	-0.2	1,592	-0.01%
2019/01/11	2.2	19.70	10	19.70	19.70	-7.9	1,529	-0.51%
2019/01/10	10	19.30	0	0.00	19.30	10	1,513	0.66%
2019/01/09	0	0.00	2	19.60	19.40	-2	1,515	-0.13%
2019/01/07	0	0.00	9	19.25	18.95	-9	1,495	-0.60%
2019/01/04	9	18.34	0.1	18.70	18.60	8.9	1,496	0.60%
2019/01/03	0	0.00	1	19.15	19.05	-1	1,493	-0.07%
2019/01/02	1	19.45	2	19.85	19.50	-1	1,497	-0.07%
2018/12/28	0	0.00	3	20.00	19.85	-3	1,497	-0.20%
2018/12/27	2	19.53	6	19.64	19.40	-4	1,505	-0.27%
2018/12/26	7	18.98	1	19.80	18.90	6	1,488	0.40%
2018/12/25	1	20.20	0	0.00	20.40	1	1,444	0.07%
2018/12/21	2	21.10	0	0.00	21.10	2	1,479	0.14%
2018/12/19	3	21.25	5	21.96	21.20	-2	1,438	-0.14%
2018/12/18	5	21.78	3.5	21.74	21.65	1.5	1,380	0.11%
2018/12/17	1	24.55	1	24.50	24.05	0	1,226	0.00%
2018/12/14	0	0.00	0.7	24.10	24.10	-0.7	1,211	-0.06%
2018/12/13	1	24.00	4	24.25	23.90	-3	1,221	-0.25%
2018/12/12	3	23.70	0	0.00	24.50	3	1,205	0.25%
2018/12/11	10	22.00	13	22.79	22.50	-3	1,170	-0.26%
2018/12/10	2	22.60	11	22.87	22.60	-9	1,172	-0.77%
2018/12/07	1	25.05	4	25.25	24.60	-3	1,134	-0.26%
2018/12/06	4	25.28	1	25.60	24.90	3	1,117	0.27%
2018/12/05	2	27.90	50	27.78	27.25	-48	1,092	-4.39%
2018/12/04	11.7	28.31	1	28.00	27.85	10.7	1,068	1.00%
2018/12/03	0	0.00	10	29.00	28.05	-10	1,044	-0.96%
2018/11/30	1	27.70	17	27.90	27.60	-16	998	-1.60%
2018/11/29	45	27.87	11	27.79	28.15	34	936	3.63%
2018/11/28	0	0.00	7	25.04	25.60	-7	816	-0.86%
2018/11/27	1	24.80	3	25.00	24.90	-2	808	-0.25%
2018/11/26	16	24.32	0	0.00	24.15	16	802	1.99%
2018/11/23	0	0.00	5.1	24.38	23.80	-5.1	808	-0.63%
2018/11/22	6	24.16	0	0.00	23.60	6	802	0.75%
2018/11/21	0	0.00	3	24.70	25.50	-3	789	-0.38%
2018/11/15	2	23.28	3	23.28	23.20	-1	781	-0.13%
2018/11/14	1	24.25	0	0.00	23.70	1	778	0.13%
2018/11/13	0	0.00	5	23.44	23.95	-5	785	-0.64%
2018/11/12	7	25.29	5	25.05	24.35	2	806	0.25%
2018/11/09	1	25.20	2	25.43	25.30	-1	822	-0.12%
2018/11/08	0.5	25.00	0	0.00	25.00	0.5	834	0.06%
2018/11/07	6	25.22	2	25.60	25.55	4	858	0.47%
2018/11/06	4	25.00	0	0.00	24.85	4	877	0.46%
2018/11/05	11	25.05	1	25.50	25.55	10	884	1.13%
2018/11/02	3	25.33	2	25.80	25.00	1	896	0.11%
2018/11/01	2	24.65	0	0.00	25.05	2	874	0.23%
2018/10/31	0	0.00	2	22.25	22.80	-2	860	-0.23%
2018/10/30	2	21.60	0	0.00	20.75	2	849	0.24%
2018/10/25	1	21.70	0	0.00	21.70	1	860	0.12%
2018/10/19	1	24.40	1	25.00	25.00	0	873	0.00%
2018/10/16	1	25.70	2	26.20	25.70	-1	918	-0.11%
2018/10/15	1	25.50	1	25.95	25.35	0	945	0.00%
2018/10/12	0	0.00	4	25.38	25.45	-4	956	-0.42%
2018/10/11	2	25.00	0	0.00	24.95	2	994	0.20%
2018/10/09	3	28.30	1	28.45	27.70	2	1,006	0.20%
2018/10/08	2	28.60	4	28.60	28.90	-2	1,046	-0.19%
2018/10/05	7	29.93	0	0.00	29.55	7	1,062	0.66%
2018/10/04	2	32.65	0	0.00	32.80	2	1,045	0.19%
2018/10/03	0	0.00	1	34.10	33.10	-1	1,070	-0.09%
2018/10/02	1	34.80	0	0.00	34.60	1	1,088	0.09%
2018/10/01	0	0.00	3	34.63	34.60	-3	1,093	-0.27%
2018/09/28	4	32.83	7	33.25	34.00	-3	1,109	-0.27%
2018/09/26	7	32.49	0	0.00	32.30	7	1,149	0.61%
2018/09/25	5	33.20	8	33.70	33.10	-3	1,182	-0.25%
2018/09/21	2	32.20	0	32.75	32.90	2	1,194	0.17%
2018/09/20	2	31.60	0	0.00	31.60	2	1,229	0.16%
2018/09/19	0	0.00	5	33.05	31.90	-5	1,283	-0.39%
2018/09/18	1	30.20	1	31.20	31.20	0	1,314	0.00%
2018/09/17	5	31.20	0	0.00	31.30	5	1,355	0.37%
2018/09/14	0	0.00	6	30.11	30.80	-6	1,410	-0.43%
2018/09/11	2	28.05	0	0.00	28.65	2	1,820	0.11%
2018/09/07	8	29.74	3	29.17	29.30	5	1,945	0.26%
2018/09/06	4	31.54	0	0.00	31.25	4	2,056	0.19%
2018/09/05	1	32.30	0	0.00	32.15	1	2,189	0.05%
2018/09/04	0	0.00	1	32.94	32.75	-1	2,442	-0.04%
2018/09/03	2	32.25	2	33.75	32.15	0	2,660	0.00%
2018/08/30	2.2	33.68	1	33.15	33.55	1.2	2,825	0.04%
2018/08/29	0	0.00	1	32.95	32.60	-1	2,906	-0.03%
2018/08/27	0	0.00	3	32.45	32.75	-3	3,089	-0.10%
2018/08/24	1	31.00	1	31.00	30.90	0	3,259	0.00%
2018/08/22	2	31.90	0	0.00	31.65	2	3,811	0.05%
2018/08/21	1	32.35	0	0.00	32.25	1	4,026	0.02%
2018/08/20	0	0.00	0.2	32.05	32.20	-0.2	4,144	-0.01%
2018/08/16	0	0.00	3	32.68	33.35	-3	4,206	-0.07%
2018/08/15	2	31.00	0	0.00	31.65	2	4,309	0.05%
2018/08/14	0	0.00	20	30.20	32.15	-20	4,326	-0.46%
2018/08/13	12	30.17	12	30.25	29.25	0	4,323	0.00%
2018/08/10	0	0.00	10	34.15	32.50	-10	4,346	-0.23%
2018/08/09	16	34.09	10	34.00	33.65	6	4,455	0.13%
2018/08/08	1	36.00	1	35.60	35.60	0	4,459	0.00%
2018/08/07	0	0.00	4	36.70	36.45	-4	4,471	-0.09%
2018/08/06	0	0.00	1	36.40	36.10	-1	4,484	-0.02%
2018/08/03	3	35.40	0	0.00	36.00	3	4,509	0.07%
2018/08/02	16	36.66	0	0.00	35.85	16	4,543	0.35%
2018/08/01	0	0.00	2	38.50	38.50	-2	4,591	-0.04%
2018/07/31	4	38.50	2	39.00	38.80	2	4,624	0.04%
2018/07/30	4	38.94	3	39.05	38.25	1	4,622	0.02%
2018/07/27	2	39.60	2	39.55	39.60	0	4,627	0.00%
2018/07/26	2	39.80	5	39.83	39.60	-3	4,631	-0.06%
2018/07/23	0	0.00	1	38.00	38.70	-1	4,601	-0.02%
2018/07/20	9	36.93	0	0.00	37.15	9	4,599	0.20%
2018/07/18	2	40.40	0.1	38.75	38.70	1.9	4,606	0.04%
2018/07/17	1	42.25	0	0.00	41.70	1	4,567	0.02%
2018/07/16	8	43.76	8	43.97	43.25	0	4,556	0.00%
2018/07/13	1	42.70	1	43.20	42.55	0	4,530	0.00%
2018/07/11	0	0.00	0.1	41.75	41.75	-0.1	4,553	0.00%
2018/07/10	1	42.15	6	42.13	43.50	-5	4,556	-0.11%
2018/07/09	4.5	41.59	1	43.00	41.05	3.5	4,568	0.08%
2018/07/06	8	41.03	2	41.28	42.55	6	4,628	0.13%
2018/07/05	1	41.10	5	41.40	41.25	-4	4,634	-0.09%
2018/07/04	0	0.00	2	41.30	41.25	-2	4,668	-0.04%
2018/07/03	7.2	44.72	2	45.75	42.50	5.2	4,688	0.11%
2018/07/02	1	45.00	0	0.00	44.90	1	4,662	0.02%
2018/06/29	3	46.75	4	46.58	46.20	-1	4,639	-0.02%
2018/06/28	3	46.40	4	46.30	44.80	-1	4,594	-0.02%
2018/06/27	3	47.63	1	47.26	45.50	2	4,532	0.04%
2018/06/26	13	46.31	13	46.78	46.85	0	4,466	0.00%
2018/06/25	3.2	46.78	0	0.00	45.50	3.2	4,416	0.07%
2018/06/22	1.1	49.96	3	50.50	49.65	-1.9	4,348	-0.04%
2018/06/21	1	52.50	0	0.00	53.30	1	4,282	0.02%
2018/06/19	2	54.40	11	53.41	52.50	-9	3,915	-0.23%
2018/06/15	13	54.80	11	54.70	54.30	2	3,859	0.05%
2018/06/14	15	53.63	16	52.49	53.20	-1	3,778	-0.03%
2018/06/13	11	52.87	0	0.00	52.00	11	3,658	0.30%
2018/06/12	15	57.43	11.1	56.14	55.00	3.9	3,520	0.11%
2018/06/11	16	53.03	13	53.03	54.00	3	3,266	0.09%
2018/06/07	0	0.00	1	47.15	48.00	-1	2,945	-0.03%
2018/06/06	1	47.50	11.7	47.99	48.00	-10.7	2,862	-0.37%
2018/06/05	31	44.96	2.2	45.12	44.25	28.8	2,771	1.04%
2018/06/04	2	48.58	13.2	48.47	47.90	-11.2	2,666	-0.42%
2018/06/01	8	50.16	6	49.59	48.50	2	2,583	0.08%
2018/05/31	23	49.21	20	49.39	48.00	3	2,415	0.12%
2018/05/30	23	44.22	29.2	45.15	47.45	-6.2	2,158	-0.29%
2018/05/29	28	42.01	42	42.40	43.15	-14	1,874	-0.75%
2018/05/28	14	37.61	23	38.64	39.25	-9	1,654	-0.54%
2018/05/25	1	36.45	4	36.50	36.20	-3	1,542	-0.19%
2018/05/24	1	36.10	0.6	35.65	35.85	0.4	1,495	0.03%
2018/05/23	2	37.78	3	38.38	36.65	-1	1,470	-0.07%
2018/05/22	1	36.20	0	0.00	36.50	1	1,364	0.07%
2018/05/21	1	36.20	1	35.65	35.80	0	1,338	0.00%
2018/05/18	12	36.25	10	35.68	35.50	2	1,321	0.15%
2018/05/17	20	36.53	6	36.33	36.80	14	1,274	1.10%
2018/05/16	8	34.06	2	34.05	33.70	6	1,154	0.52%
2018/05/15	0	0.00	1	35.35	34.80	-1	1,129	-0.09%
2018/05/14	1	35.65	1	35.45	35.20	0	1,118	0.00%
2018/05/11	1.1	35.08	0	0.00	34.50	1.1	1,099	0.10%
2018/05/10	0	0.00	6	35.67	35.90	-6	1,069	-0.56%
2018/05/09	4	35.15	7	34.31	34.80	-3	1,025	-0.29%
2018/05/08	2	32.90	0	0.00	33.35	2	958	0.21%
2018/05/07	0	0.00	2.1	30.34	30.35	-2.1	925	-0.22%
2018/05/04	0	0.00	0.1	29.60	29.80	-0.1	934	-0.01%
2018/05/03	5.4	30.05	0	29.70	29.95	5.4	923	0.59%
2018/04/26	0.2	30.40	0	0.00	30.35	0.2	906	0.02%
2018/04/25	1	31.80	0	31.80	32.10	1	884	0.11%
2018/04/24	4	33.64	0	0.00	31.60	4	859	0.47%
2018/04/23	0	0.00	0.1	34.55	34.50	-0.1	821	-0.01%
2018/04/20	0.2	35.25	0	0.00	35.40	0.2	808	0.02%
2018/04/19	0	0.00	1	36.20	36.30	-1	794	-0.13%
2018/04/18	1	35.50	3	36.12	35.50	-2	770	-0.26%
2018/04/17	39	36.34	29	35.85	35.05	10	750	1.33%
2018/04/16	16	35.16	13	35.22	34.80	3	704	0.43%
2018/04/13	17.3	36.53	2	37.30	36.50	15.3	669	2.29%
2018/04/12	8	38.74	7	38.94	38.10	1	626	0.16%
2018/04/11	3	35.07	8	37.84	38.10	-5	536	-0.93%
2018/04/10	15	37.06	10	36.82	36.95	5	485	1.03%
2018/04/09	3	31.90	4	32.48	34.30	-1	418	-0.24%
2018/04/03	0	0.00	2	30.80	31.20	-2	362	-0.55%
2018/04/02	0	0.00	4	30.35	30.25	-4	346	-1.15%
2018/03/31	5	28.92	5	28.63	29.30	0	338	0.00%
2018/03/30	5	27.78	0	0.00	27.50	5	331	1.51%
2018/03/29	8	27.84	0	0.00	27.85	8	330	2.42%
2018/03/28	0	0.00	0	27.50	28.10	0	328	0.00%
2018/03/27	0	0.00	7	27.39	27.50	-7	323	-2.17%
2018/03/21	0	0.00	0.2	26.45	26.80	-0.2	325	-0.07%
2018/03/19	0	0.00	2	26.10	26.60	-2	325	-0.62%
2018/03/05	0	0.00	2	27.20	27.95	-2	272	-0.73%
2018/02/27	0	0.00	3	25.90	25.45	-3	245	-1.22%
2018/02/26	3	24.00	0	0.00	25.30	3	232	1.29%
2018/02/23	0	0.00	4	25.00	24.95	-4	224	-1.78%
2018/02/22	0	0.00	4	26.40	26.25	-4	208	-1.92%
2018/02/21	3	25.00	0	0.00	25.40	3	193	1.55%
2018/02/12	5	23.65	1	23.50	23.75	4	184	2.16%
2018/02/09	0	0.00	0.6	21.90	22.10	-0.6	174	-0.32%
2018/02/08	0	0.00	0.2	20.45	20.50	-0.2	175	-0.10%
2018/02/01	0	0.00	3	22.80	22.80	-3	178	-1.68%
2018/01/30	0	0.00	0.2	23.00	23.20	-0.2	180	-0.11%
2018/01/29	4	23.25	0	0.00	23.25	4	177	2.26%
2018/01/26	1	21.80	0	0.00	21.75	1	163	0.61%
2018/01/23	0	0.00	0	20.85	21.15	0	158	0.00%
2018/01/22	0.5	19.20	0.1	19.20	19.40	0.4	144	0.30%
2018/01/17	0	0.00	0	19.00	19.05	0	143	-0.01%
2018/01/12	0	0.00	0	19.10	19.20	0	150	-0.01%
2018/01/11	0	0.00	0.1	19.20	19.40	-0.1	151	-0.10%