茂矽 (2342)-中國信託券商分點個股進出

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
35.20
漲跌
▲0.50
漲幅
+1.44%
成交量
1,209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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	1	35.10	35.20	-1	634	-0.16%
2024/12/02	10	34.70	0	0.00	34.70	10	618	1.62%
2024/11/29	6	34.52	8	34.60	34.50	-2	617	-0.32%
2024/11/27	0	0.00	7	34.35	33.65	-7	607	-1.15%
2024/11/25	0	0.00	27	34.50	34.65	-27	602	-4.48%
2024/11/21	2	33.30	0	0.00	33.85	2	587	0.34%
2024/11/20	2	33.05	0	0.00	33.05	2	587	0.34%
2024/11/15	0	0.00	6	34.22	33.90	-6	584	-1.03%
2024/11/14	8	33.64	0	0.00	33.05	8	566	1.41%
2024/11/13	0	0.00	3	34.08	34.10	-3	559	-0.54%
2024/11/12	11	34.12	1.9	35.28	34.15	9.1	556	1.64%
2024/11/11	1	34.55	2	33.90	33.90	-1	544	-0.18%
2024/11/08	5	32.20	0	0.00	31.85	5	516	0.97%
2024/11/04	1.1	31.93	0	0.00	32.05	1.1	540	0.20%
2024/10/30	1.4	32.82	15	32.92	32.60	-13.6	558	-2.43%
2024/10/29	0	0.00	1	32.30	33.05	-1	570	-0.18%
2024/10/28	3	34.15	0	0.00	33.90	3	561	0.53%
2024/10/25	2	34.35	2	34.08	34.40	0	555	0.00%
2024/10/24	10	34.38	0	0.00	34.45	10	557	1.79%
2024/10/23	10	34.43	0	0.00	34.40	10	553	1.81%
2024/10/22	1	34.10	1	34.10	34.45	0	552	0.00%
2024/10/21	0	0.00	1	34.40	34.10	-1	551	-0.18%
2024/10/18	0.2	34.25	0	0.00	34.40	0.2	556	0.04%
2024/10/17	3	35.88	2	35.35	34.90	1	560	0.18%
2024/10/16	0	0.00	6	34.70	34.70	-6	563	-1.07%
2024/10/15	3	34.48	3	34.23	34.50	0	560	0.00%
2024/10/11	1	34.10	1	33.95	33.90	0	546	0.00%
2024/10/09	0	0.00	3	32.40	31.60	-3	540	-0.55%
2024/10/08	0	0.00	4	32.31	32.40	-4	510	-0.78%
2024/10/07	1	33.00	0	0.00	32.60	1	512	0.19%
2024/10/01	0	0.00	6	33.38	33.30	-6	511	-1.17%
2024/09/30	1	33.90	0	0.00	34.00	1	513	0.19%
2024/09/27	4	33.99	0	0.00	34.00	4	509	0.79%
2024/09/26	0	0.00	4	33.56	33.15	-4	489	-0.82%
2024/09/25	4	33.25	0	0.00	33.35	4	479	0.83%
2024/09/23	14	33.70	2	33.50	33.60	12	472	2.54%
2024/09/19	3	31.87	0	0.00	32.30	3	435	0.69%
2024/09/18	1	31.85	0	0.00	31.50	1	437	0.23%
2024/09/11	0.4	31.10	0	0.00	30.85	0.4	457	0.08%
2024/09/04	0.1	30.40	0	0.00	30.50	0.1	484	0.02%
2024/09/03	3	32.20	0	0.00	31.75	3	483	0.62%
2024/08/26	0	0.00	2	31.20	31.35	-2	492	-0.41%
2024/08/21	0.1	30.00	0	0.00	30.15	0.1	504	0.01%
2024/08/19	5	29.95	0	0.00	29.90	5	504	0.99%
2024/08/12	0	0.00	11.3	29.71	29.80	-11.3	507	-2.22%
2024/08/09	0	0.00	1	29.25	29.30	-1	510	-0.20%
2024/08/08	0.2	29.00	0	0.00	29.10	0.2	524	0.03%
2024/08/06	2	28.70	15	27.31	27.95	-13	523	-2.48%
2024/08/05	0.3	28.90	0	0.00	28.90	0.3	504	0.06%
2024/08/02	1	32.30	1	32.85	32.10	0	489	0.00%
2024/08/01	0	0.00	1.7	34.00	33.20	-1.7	484	-0.35%
2024/07/30	1	32.40	11	32.03	32.45	-10	472	-2.12%
2024/07/26	1	32.80	0	0.00	33.20	1	468	0.21%
2024/07/23	0	0.00	0.2	33.00	33.45	-0.2	468	-0.04%
2024/07/19	0.7	33.10	0	0.00	32.70	0.7	464	0.15%
2024/07/17	1	34.85	4	34.64	34.70	-3	444	-0.67%
2024/07/15	0.3	33.32	0	0.00	33.20	0.3	427	0.07%
2024/07/12	6	33.69	5	34.05	34.10	1	422	0.24%
2024/07/11	0	0.00	0.3	33.35	33.65	-0.3	417	-0.08%
2024/07/09	1.2	32.78	0	0.00	32.70	1.2	431	0.28%
2024/07/08	1	33.25	1	33.40	33.35	0	429	0.00%
2024/07/04	9	33.29	0	0.00	33.30	9	432	2.08%
2024/07/02	0.1	32.05	0	0.00	32.35	0.1	426	0.02%
2024/07/01	5	32.60	0	0.00	32.20	5	427	1.17%
2024/06/18	0	0.00	3	33.73	33.80	-3	435	-0.69%
2024/06/17	3.4	33.49	6.5	33.59	33.55	-3.1	432	-0.73%
2024/06/14	2	32.70	0	0.00	32.65	2	420	0.48%
2024/06/13	0	0.00	8	32.33	32.65	-8	420	-1.90%
2024/06/12	7	32.83	0	0.00	32.25	7	425	1.65%
2024/06/11	1	32.25	1	32.35	32.45	0	463	0.00%
2024/06/04	2	32.80	2	32.40	32.35	0	722	0.00%
2024/06/03	0.2	32.40	0	0.00	32.60	0.2	723	0.03%
2024/05/29	1	32.60	3	32.55	32.60	-2	722	-0.28%
2024/05/28	1	32.45	2	32.10	32.90	-1	719	-0.14%
2024/05/23	1	31.60	0	0.00	31.45	1	708	0.14%
2024/05/21	0	0.00	3	31.58	31.60	-3	708	-0.42%
2024/05/17	0	0.00	9	31.48	31.50	-9	712	-1.26%
2024/05/16	0	0.00	1	31.40	31.50	-1	714	-0.14%
2024/05/15	1	31.85	1	31.70	31.75	0	714	0.00%
2024/05/14	19	32.28	1	32.30	32.15	18	714	2.52%
2024/05/13	1	31.10	0	0.00	31.25	1	697	0.14%
2024/05/10	0.1	30.40	0	0.00	30.70	0.1	695	0.01%
2024/04/26	0	0.00	5	30.00	30.00	-5	700	-0.71%
2024/04/24	1	29.75	0	0.00	29.90	1	703	0.14%
2024/04/19	1.1	29.68	0	0.00	29.70	1.1	720	0.15%
2024/04/17	0	0.00	0	31.95	31.00	0	711	0.00%
2024/04/16	0.1	30.60	0	0.00	30.30	0.1	708	0.01%
2024/04/12	0	0.00	1	31.95	32.00	-1	681	-0.15%
2024/04/10	0.5	32.45	0	0.00	32.40	0.5	684	0.07%
2024/03/29	0.1	31.75	0	0.00	31.90	0.1	683	0.01%
2024/03/28	2	32.13	0	0.00	31.95	2	681	0.29%
2024/03/26	0	0.00	1	32.00	31.90	-1	677	-0.15%
2024/03/21	0.9	32.47	0	0.00	32.50	0.9	659	0.14%
2024/03/20	0	33.15	0	0.00	32.75	0	659	0.00%
2024/03/19	1	33.70	1	33.30	33.15	0	656	0.00%
2024/03/18	0	0.00	1	32.90	32.90	-1	652	-0.15%
2024/03/15	0	0.00	1	33.20	33.00	-1	653	-0.15%
2024/03/14	3	34.25	1	34.30	34.20	2	646	0.31%
2024/03/13	0	0.00	1	33.25	32.80	-1	607	-0.16%
2024/03/12	1	34.00	2	34.00	34.10	-1	589	-0.17%
2024/03/11	40.1	35.44	28	35.17	34.70	12.1	563	2.15%
2024/03/08	21	33.38	16	33.32	33.65	5	393	1.27%
2024/03/07	3	30.60	0	0.00	30.60	3	336	0.89%
2024/03/06	1	31.10	0	0.00	31.05	1	333	0.30%
2024/03/05	0.2	30.90	0	0.00	31.05	0.2	338	0.06%
2024/03/01	0.1	31.20	0	0.00	31.15	0.1	335	0.04%
2024/02/29	0.2	31.40	0	0.00	31.35	0.2	335	0.05%
2024/02/20	0.2	32.00	1	32.60	32.15	-0.8	349	-0.23%
2024/02/19	1	32.45	0	0.00	32.45	1	348	0.29%
2024/02/16	2	32.05	0	0.00	32.20	2	347	0.58%
2024/02/15	0	0.00	1	31.85	31.90	-1	346	-0.29%
2024/02/02	1	31.20	0	0.00	31.00	1	339	0.29%
2024/02/01	1	31.00	1	30.95	31.00	0	338	0.00%
2024/01/30	0.3	31.15	1	31.15	31.15	-0.7	331	-0.21%
2024/01/29	0.3	31.65	0	0.00	31.65	0.3	329	0.08%
2024/01/26	0.3	31.75	0	0.00	31.75	0.3	327	0.08%
2024/01/24	1.3	32.27	0	0.00	32.20	1.3	324	0.38%
2024/01/22	0	0.00	1	32.15	32.15	-1	329	-0.30%
2024/01/19	3	32.18	0	0.00	32.10	3	329	0.91%
2024/01/18	0.3	32.00	1	32.10	32.00	-0.8	329	-0.23%
2024/01/17	0	0.00	1	32.90	32.65	-1	325	-0.31%
2024/01/16	0.4	32.00	0	0.00	32.10	0.4	307	0.11%
2024/01/15	1	32.50	1	32.70	33.00	0	304	0.00%
2024/01/10	1.2	32.50	0	0.00	32.40	1.2	302	0.40%
2024/01/09	0.2	33.00	0	0.00	33.15	0.2	295	0.07%
2024/01/02	0.3	34.45	0	0.00	34.55	0.3	282	0.09%
2023/12/29	0	0.00	1	35.20	35.00	-1	281	-0.36%
2023/12/28	0	0.00	0.5	35.15	35.20	-0.5	278	-0.18%
2023/12/25	2	34.30	0	0.00	34.25	2	269	0.74%
2023/12/19	1	34.00	0	0.00	33.95	1	264	0.38%
2023/12/11	5	35.40	0	0.00	34.65	5	255	1.96%
2023/12/08	0	0.00	0	35.35	35.35	0	252	0.00%
2023/11/30	0	0.00	1	35.75	35.95	-1	258	-0.39%
2023/11/24	0	35.50	3	35.87	35.65	-3	271	-1.09%
2023/11/21	0	0.00	0.1	35.85	35.75	-0.1	276	-0.05%
2023/11/14	1	33.85	0	0.00	33.85	1	268	0.37%
2023/10/25	0	0.00	1	34.85	34.80	-1	404	-0.25%
2023/10/24	1	34.40	0	0.00	34.35	1	411	0.24%
2023/10/19	0.1	34.10	0	0.00	34.30	0.1	432	0.02%
2023/10/18	0.1	34.80	0	0.00	34.50	0.1	439	0.02%
2023/10/16	0.1	34.95	0	0.00	34.95	0.1	454	0.02%
2023/10/12	0	0.00	1	35.20	35.70	-1	489	-0.20%
2023/10/05	0	0.00	1	35.70	35.65	-1	560	-0.18%
2023/10/04	0.1	35.05	0	0.00	35.30	0.1	643	0.02%
2023/09/28	0	0.00	1	34.75	34.75	-1	708	-0.14%
2023/09/26	0.1	35.45	0	0.00	35.15	0.1	740	0.01%
2023/09/25	0.1	35.60	0	0.00	35.80	0.1	748	0.02%
2023/09/21	0.1	35.20	0	0.00	35.20	0.1	755	0.01%
2023/09/19	0.2	36.05	0	0.00	36.25	0.2	764	0.02%
2023/09/14	1	36.55	0	0.00	36.55	1	781	0.13%
2023/09/06	0.2	36.95	1	37.15	37.10	-0.8	846	-0.10%
2023/09/05	0.5	37.50	1	37.40	37.45	-0.5	849	-0.06%
2023/09/01	0	0.00	0	36.25	37.10	0	857	0.00%
2023/08/28	2	35.05	0	0.00	35.20	2	893	0.22%
2023/08/22	0.1	34.05	0	0.00	34.25	0.1	929	0.02%
2023/08/21	0.1	34.40	1	34.65	34.55	-0.9	966	-0.09%
2023/08/18	2.2	35.12	1	34.85	34.65	1.2	969	0.12%
2023/08/15	0	0.00	2	34.65	34.65	-2	989	-0.20%
2023/08/14	3.1	34.26	0	0.00	34.25	3.1	995	0.31%
2023/08/11	12	35.18	0	0.00	34.90	12	980	1.22%
2023/08/10	1.2	37.00	0	0.00	36.95	1.2	951	0.12%
2023/08/09	1.1	38.20	0	0.00	38.20	1.1	946	0.12%
2023/08/08	0.1	38.75	0	0.00	38.80	0.1	945	0.01%
2023/08/02	1.1	40.17	0	0.00	39.80	1.1	982	0.11%
2023/08/01	1.1	40.67	0	0.00	40.35	1.1	982	0.11%
2023/07/31	6	40.63	1	40.70	40.60	5	989	0.51%
2023/07/26	0.1	39.65	0	0.00	39.65	0.1	1,003	0.01%
2023/07/24	1.1	39.90	1	39.90	39.90	0.1	1,031	0.01%
2023/07/20	0	0.00	0.5	41.20	41.10	-0.5	1,115	-0.04%
2023/07/19	0	0.00	1	41.50	40.70	-1	1,140	-0.09%
2023/07/18	0.1	40.70	2	40.65	40.65	-1.9	1,246	-0.15%
2023/07/17	0	0.00	1	41.50	41.60	-1	1,338	-0.07%
2023/07/14	1	41.00	3	40.87	40.85	-2	1,485	-0.13%
2023/07/13	0.1	40.70	3	41.68	40.70	-2.9	1,502	-0.19%
2023/07/11	11	42.00	9	42.14	42.40	2	1,526	0.13%
2023/07/10	17	41.64	17.1	40.69	40.85	-0.1	1,508	-0.01%
2023/07/07	0.1	39.95	2	40.00	39.90	-1.9	1,503	-0.13%
2023/07/06	0.1	41.00	0	0.00	40.75	0.1	1,544	0.01%
2023/07/05	4	41.08	1	41.00	40.65	3	1,586	0.19%
2023/07/04	2	40.85	0	0.00	40.40	2	1,634	0.12%
2023/06/30	0.2	40.00	0	0.00	40.15	0.2	1,809	0.01%
2023/06/26	0	0.00	1	39.60	40.30	-1	3,185	-0.03%
2023/06/20	0	0.00	0.1	40.30	40.15	-0.1	3,376	0.00%
2023/06/19	0.1	39.90	0	0.00	40.00	0.1	3,385	0.00%
2023/06/16	1.1	40.61	0	40.51	40.20	1.1	3,405	0.03%
2023/06/15	0.1	40.70	0	0.00	40.70	0.1	3,466	0.00%
2023/06/14	0.1	41.00	0	0.00	41.05	0.1	3,467	0.00%
2023/06/13	1	41.25	1	41.25	41.20	0	3,465	0.00%
2023/06/12	1.1	41.15	8	40.14	40.80	-7	3,454	-0.20%
2023/06/09	0	0.00	10	40.55	40.60	-10	3,448	-0.29%
2023/06/08	0.3	40.29	3	40.50	40.15	-2.7	3,467	-0.08%
2023/06/06	0.1	40.70	0	0.00	40.50	0.1	3,489	0.00%
2023/06/05	1	42.20	0	0.00	41.30	1	3,513	0.03%
2023/06/02	0	0.00	2	41.20	41.00	-2	3,520	-0.06%
2023/06/01	1	41.35	2	40.70	41.25	-1	3,553	-0.03%
2023/05/31	1	40.60	2	40.75	40.95	-1	3,562	-0.03%
2023/05/30	0	40.15	0	0.00	40.20	0	3,561	0.00%
2023/05/29	1	41.00	3	41.03	40.95	-2	3,562	-0.06%
2023/05/26	3.1	40.98	1	40.95	40.30	2.1	3,560	0.06%
2023/05/25	1	40.75	1	41.45	41.15	0	3,541	0.00%
2023/05/24	1	39.45	0	0.00	39.60	1	3,522	0.03%
2023/05/22	0	0.00	1	39.30	39.50	-1	3,568	-0.03%
2023/05/19	3	39.02	1	39.35	39.00	2	3,576	0.06%
2023/05/15	2	38.70	0	0.00	38.45	2	3,607	0.06%
2023/05/12	0.5	39.22	0	0.00	39.25	0.5	3,618	0.01%
2023/05/11	0.5	39.22	0	0.00	38.50	0.5	3,632	0.01%
2023/05/09	0.2	39.68	6	39.40	39.45	-5.8	3,622	-0.16%
2023/05/08	0.3	40.49	0	0.00	40.30	0.3	3,614	0.01%
2023/05/05	1	40.80	1	41.10	40.70	0	3,625	0.00%
2023/05/04	0.2	40.98	10	40.95	40.90	-9.8	3,673	-0.27%
2023/05/03	0.3	41.38	0	0.00	41.25	0.3	3,692	0.01%
2023/05/02	0.2	41.50	0	0.00	42.00	0.2	3,695	0.01%
2023/04/28	0	0.00	1	41.65	41.65	-1	3,697	-0.03%
2023/04/27	0.1	41.00	100	41.66	41.50	-100	3,677	-2.72%
2023/04/26	0.1	41.00	103	40.64	41.30	-102.9	3,663	-2.81%	大賣/鉅額交易
2023/04/25	0.3	42.66	3	41.90	41.75	-2.8	3,631	-0.08%
2023/04/24	0.1	43.62	0	0.00	43.35	0.1	3,615	0.00%
2023/04/21	10.1	45.90	6	44.88	43.80	4.1	3,582	0.11%
2023/04/20	13	46.82	102	46.99	47.30	-89	3,469	-2.57%	大賣/
2023/04/19	9	46.59	5	47.01	46.95	4	3,372	0.12%
2023/04/18	77.1	45.33	1	45.55	45.35	76.1	3,212	2.37%
2023/04/17	33	45.86	1	45.60	46.00	32	3,188	1.00%
2023/04/14	2.1	45.29	4	45.29	45.65	-1.9	3,159	-0.06%
2023/04/13	4.4	45.47	7	44.92	44.85	-2.6	3,111	-0.08%
2023/04/11	0	0.00	1	46.50	46.35	-1	3,008	-0.03%
2023/04/10	4.1	46.11	2	46.33	46.15	2.1	2,969	0.07%
2023/04/07	1.1	46.72	6	46.39	46.20	-4.9	2,919	-0.17%
2023/04/06	78	47.15	15	47.30	47.00	63	2,861	2.20%
2023/03/31	56	47.22	16.3	47.29	47.30	39.7	2,763	1.44%
2023/03/30	119.2	47.10	35	46.99	47.70	84.2	2,673	3.15%	大買/
2023/03/29	23	47.04	87.5	47.14	47.80	-64.5	2,497	-2.58%
2023/03/28	77	46.90	124	47.25	46.90	-47	1,999	-2.35%	大賣/
2023/03/27	56.3	44.54	15	44.85	44.75	41.3	1,418	2.91%
2023/03/24	25	44.09	3	43.87	43.40	22	1,310	1.68%
2023/03/23	22	44.28	5	44.44	44.75	17	1,251	1.36%
2023/03/22	2	41.40	1	41.60	41.50	1	1,116	0.09%
2023/03/21	0	0.00	3	42.00	40.80	-3	1,108	-0.27%
2023/03/20	16	41.44	13	41.71	41.35	3	1,096	0.27%
2023/03/16	0	0.00	0	39.05	38.65	0	1,039	0.00%
2023/03/13	1	39.55	0	0.00	39.75	1	1,083	0.09%
2023/03/10	0	40.95	10	40.60	40.55	-10	1,109	-0.90%
2023/03/09	2	42.20	2	42.65	41.80	0	1,142	0.00%
2023/03/08	12	42.45	0	0.00	42.45	12	1,186	1.01%
2023/03/07	0	0.00	1	42.20	42.20	-1	1,348	-0.07%
2023/03/03	1	40.50	60	40.45	40.45	-59	1,409	-4.19%
2023/02/24	2	41.40	1	41.65	41.40	1	1,424	0.07%
2023/02/23	0	0.00	1	42.20	41.95	-1	1,422	-0.07%
2023/02/22	1	42.20	9	42.10	42.25	-8	1,422	-0.56%
2023/02/21	9	43.14	2	42.58	43.15	7	1,414	0.49%
2023/02/20	1	42.10	0	0.00	42.20	1	1,390	0.07%
2023/02/17	0	0.00	1	42.00	42.00	-1	1,380	-0.07%
2023/02/16	0	0.00	2	41.75	41.85	-2	1,388	-0.14%
2023/02/14	4	41.23	2	41.28	41.20	2	1,364	0.15%
2023/02/10	3	40.73	0	0.00	40.60	3	1,364	0.22%
2023/02/08	2	41.40	0	0.00	41.30	2	1,342	0.15%
2023/02/06	0	0.00	10	41.20	41.00	-10	1,385	-0.72%
2023/02/03	2	41.55	2	41.40	41.20	0	1,443	0.00%
2023/02/02	3	41.03	1.2	41.73	42.00	1.8	1,448	0.12%
2023/02/01	0.2	41.55	2	41.20	41.70	-1.8	1,396	-0.13%
2023/01/30	1	39.05	2	39.53	39.70	-1	1,371	-0.07%
2023/01/17	0	0.00	10	38.60	38.50	-10	1,362	-0.73%
2023/01/16	0	0.00	3	38.27	38.50	-3	1,370	-0.22%
2023/01/13	4	38.31	1	38.00	38.00	3	1,377	0.22%
2023/01/11	2	38.30	0	0.00	38.50	2	1,457	0.14%
2022/12/26	10	38.39	0	0.00	38.25	10	1,561	0.64%
2022/12/23	1	38.00	0	0.00	38.65	1	1,575	0.06%
2022/12/16	0	0.00	2	39.60	39.30	-2	1,617	-0.12%
2022/12/15	1	40.70	0	0.00	40.50	1	1,621	0.06%
2022/12/13	1	40.15	0	0.00	40.10	1	1,620	0.06%
2022/12/12	1	40.35	1	40.35	40.35	0	1,623	0.00%
2022/12/09	9	41.51	7	41.27	41.20	2	1,618	0.12%
2022/12/08	1	41.05	0	0.00	41.25	1	1,617	0.06%
2022/12/07	11	40.62	1	41.05	40.50	10	1,633	0.61%
2022/12/05	2	42.18	4	42.81	42.25	-2	1,662	-0.12%
2022/12/02	3	42.42	8	42.27	42.75	-5	1,651	-0.30%
2022/11/30	6	41.96	3	41.90	41.75	3	1,588	0.19%
2022/11/29	12	41.92	8	41.73	41.50	4	1,566	0.26%
2022/11/28	4	40.95	1	42.40	42.40	3	1,378	0.22%
2022/11/25	1	38.70	3	38.55	38.55	-2	1,294	-0.15%
2022/11/24	2	37.43	1	37.50	37.50	1	1,265	0.08%
2022/11/23	0	0.00	5	38.10	37.65	-5	1,265	-0.40%
2022/11/21	1	37.35	3	37.48	37.30	-2	1,240	-0.16%
2022/11/18	1	37.90	1	38.15	37.35	0	1,271	0.00%
2022/11/16	1	37.20	0	0.00	37.10	1	1,270	0.08%
2022/11/15	1	37.15	1	37.70	37.65	0	1,270	0.00%
2022/11/14	0	0.00	7	37.13	37.15	-7	1,282	-0.55%
2022/11/11	7	37.42	0	0.00	36.45	7	1,292	0.54%
2022/11/08	1	36.50	1	35.75	35.75	0	1,299	0.00%
2022/11/07	1	36.85	1	36.30	36.30	0	1,315	0.00%
2022/11/04	1	36.40	0	0.00	36.45	1	1,322	0.08%
2022/11/03	1	36.20	0	0.00	36.25	1	1,352	0.07%
2022/11/02	1	36.15	1.1	35.99	36.00	-0.1	1,393	-0.01%
2022/11/01	3.1	35.98	2	35.15	35.95	1.1	1,358	0.08%
2022/10/31	1	33.55	1	33.75	34.75	0	1,315	0.00%
2022/10/24	1	34.40	0	0.00	33.20	1	1,337	0.07%
2022/10/21	1	33.65	1	33.20	33.20	0	1,339	0.00%
2022/10/20	0	0.00	1	33.35	34.00	-1	1,332	-0.08%
2022/10/19	8	34.37	13	34.17	34.50	-5	1,301	-0.38%
2022/10/18	7	33.40	3	32.90	33.40	4	1,212	0.33%
2022/10/14	1	31.00	0	0.00	31.80	1	1,176	0.08%
2022/10/13	10	30.75	0	0.00	30.10	10	1,176	0.85%
2022/10/12	0	0.00	0.7	32.55	32.10	-0.7	1,149	-0.06%
2022/10/07	0.2	35.25	0	0.00	35.30	0.2	1,152	0.02%
2022/10/05	0	0.00	1	36.30	35.30	-1	1,174	-0.09%
2022/10/04	1	35.50	0	0.00	35.60	1	1,184	0.08%
2022/09/28	1	36.00	1.1	34.09	33.70	-0.1	1,206	-0.01%
2022/09/26	3	36.77	0	0.00	35.65	3	1,227	0.24%
2022/09/23	2	38.55	0	0.00	38.60	2	1,239	0.16%
2022/09/19	1	40.70	0	0.00	39.85	1	1,267	0.08%
2022/09/13	0	0.00	1	42.15	42.30	-1	1,311	-0.08%
2022/09/08	5	40.84	5	40.85	40.85	0	1,291	0.00%
2022/09/07	1	38.30	5	38.50	38.50	-4	1,290	-0.31%
2022/09/05	1	41.00	2	42.18	40.50	-1	1,300	-0.08%
2022/09/02	0	0.00	4	40.39	40.50	-4	1,291	-0.31%
2022/08/30	4	41.01	3	40.85	40.80	1	1,320	0.08%
2022/08/26	1	41.45	0	0.00	41.30	1	1,389	0.07%
2022/08/25	1	40.90	1	41.60	41.80	0	1,461	0.00%
2022/08/24	0	0.00	0.2	40.50	40.40	-0.2	1,568	-0.01%
2022/08/19	1.2	41.33	0	0.00	41.55	1.2	1,905	0.06%
2022/08/18	0	0.00	3	41.15	41.15	-3	1,933	-0.16%
2022/08/17	0.1	40.29	10	40.48	40.55	-9.9	1,984	-0.50%
2022/08/16	0	0.00	2	40.65	40.35	-2	2,030	-0.10%
2022/08/15	5	40.00	0	0.00	40.55	5	2,065	0.24%
2022/08/10	11	40.00	4	40.23	39.60	7	2,246	0.31%
2022/08/09	3	40.25	3	40.18	40.50	0	2,338	0.00%
2022/08/05	2	38.20	7	38.35	38.25	-5	2,466	-0.20%
2022/08/04	1	36.95	0	36.60	35.80	1	2,477	0.04%
2022/08/03	3	37.97	6	38.58	37.20	-3	2,514	-0.12%
2022/08/02	0	0.00	1	36.00	36.10	-1	2,477	-0.04%
2022/07/25	10	38.10	0.3	38.00	38.30	9.7	2,470	0.39%
2022/07/20	4	37.35	5	37.15	36.85	-1	2,482	-0.04%
2022/07/19	0	0.00	2	36.25	36.30	-2	2,491	-0.08%
2022/07/18	0	0.00	1	35.65	35.95	-1	2,492	-0.04%
2022/07/15	2	35.65	1	35.45	35.50	1	2,485	0.04%
2022/07/12	0.3	32.35	0	0.00	31.70	0.3	2,475	0.01%
2022/07/06	7	33.06	12	32.56	32.50	-5	2,460	-0.20%
2022/07/04	6	34.15	0	0.00	33.70	6	2,448	0.25%
2022/07/01	0	0.00	0.1	35.35	34.70	-0.1	2,434	0.00%
2022/06/30	0	0.00	11	38.27	38.10	-11	2,411	-0.46%
2022/06/29	5	40.10	0	0.00	40.10	5	2,408	0.21%
2022/06/28	5.1	41.26	0	0.00	41.25	5.1	2,410	0.21%
2022/06/27	2	41.45	14	42.06	42.15	-12	2,445	-0.49%
2022/06/24	1	40.35	1	40.45	40.45	0	2,423	0.00%
2022/06/23	17	40.41	0	0.00	40.40	17	2,413	0.70%
2022/06/22	1	39.95	1	40.55	39.90	0	2,389	0.00%
2022/06/21	0	0.00	2	40.60	40.50	-2	2,363	-0.08%
2022/06/20	10	40.00	0	0.00	39.35	10	2,357	0.42%
2022/06/16	8	43.60	11	42.32	41.20	-3	2,329	-0.13%
2022/06/15	1	42.75	3	43.07	43.00	-2	2,310	-0.09%
2022/06/14	0	0.00	1	42.40	42.80	-1	2,329	-0.04%
2022/06/10	2	43.80	1	43.90	43.80	1	2,282	0.04%
2022/06/09	1	43.85	9	43.94	44.35	-8	2,276	-0.35%
2022/06/08	2	43.50	1	43.70	43.50	1	2,254	0.04%
2022/06/07	5	43.87	0	0.00	43.40	5	2,262	0.22%
2022/06/06	2	43.70	0.2	44.00	43.80	1.8	2,247	0.08%
2022/06/02	9	45.82	15	45.75	45.25	-6	2,224	-0.27%
2022/06/01	8	45.82	6	46.11	46.15	2	2,163	0.09%
2022/05/31	41	45.14	39.1	45.56	45.80	2	2,030	0.10%
2022/05/30	10	44.10	12	43.58	44.15	-2	1,820	-0.11%
2022/05/27	9	42.64	8	42.05	42.00	1	1,751	0.06%
2022/05/26	4	43.66	3	43.27	42.75	1	1,712	0.06%
2022/05/25	1	44.35	12	43.35	44.45	-11	1,671	-0.66%
2022/05/23	4	42.80	0	0.00	42.60	4	1,568	0.26%
2022/05/20	4	42.63	2	42.58	42.65	2	1,544	0.13%
2022/05/19	1	42.30	11	42.44	42.70	-10	1,518	-0.66%
2022/05/18	6	42.59	13.2	42.57	43.20	-7.2	1,449	-0.50%
2022/05/17	42	42.11	44.2	42.15	42.15	-2.2	1,358	-0.16%
2022/05/16	17	41.38	11	41.39	41.90	6	1,244	0.48%
2022/05/13	13	39.90	4	39.54	40.15	9	1,131	0.80%
2022/05/11	22	38.66	11	38.35	38.70	11	1,075	1.02%
2022/05/06	1	37.40	1	37.90	37.10	0	1,105	0.00%
2022/05/05	12	38.18	1	38.20	38.20	11	1,117	0.98%
2022/05/03	1	36.25	1	36.55	36.90	0	1,156	0.00%
2022/04/29	4	36.51	1	36.70	36.65	3	1,180	0.25%
2022/04/27	1	34.50	2	33.65	35.45	-1	1,193	-0.08%
2022/04/26	0	0.00	1	36.35	36.10	-1	1,182	-0.08%
2022/04/25	1.2	36.92	0	0.00	36.15	1.2	1,187	0.10%
2022/04/22	6	38.34	0	0.00	38.25	6	1,188	0.50%
2022/04/21	5	39.35	5	39.45	39.25	0	1,217	0.00%
2022/04/20	0	0.00	3	39.07	39.45	-3	1,265	-0.24%
2022/04/19	7	39.07	1	38.80	38.90	6	1,285	0.47%
2022/04/18	1	37.30	2	37.63	38.10	-1	1,306	-0.08%
2022/04/15	4	38.01	0	38.00	37.95	4	1,315	0.30%
2022/04/12	3	39.47	0	0.00	39.00	3	1,435	0.21%
2022/04/11	2.2	40.19	1	39.80	39.50	1.2	1,512	0.08%
2022/04/08	3	41.43	0	0.00	41.25	3	1,656	0.18%
2022/04/07	2	41.50	0	0.00	41.00	2	1,691	0.12%
2022/04/06	0.1	41.80	0	0.00	42.15	0.1	1,778	0.00%
2022/04/01	0	42.50	0	0.00	42.80	0	1,882	0.00%
2022/03/30	5	44.38	6	44.17	43.60	-1	2,296	-0.04%
2022/03/29	0	42.65	0	0.00	42.75	0	2,656	0.00%
2022/03/24	0	0.00	1	43.60	43.75	-1	2,732	-0.04%
2022/03/23	0	0.00	1	43.85	43.95	-1	2,776	-0.04%
2022/03/21	0	0.00	1	44.10	43.35	-1	2,874	-0.03%
2022/03/18	1	43.90	0.2	44.00	43.90	0.8	2,996	0.03%
2022/03/17	2	44.05	1	44.00	44.05	1	3,067	0.03%
2022/03/16	4	41.81	0	42.50	42.30	4	3,201	0.12%
2022/03/15	0	42.15	0.2	42.00	41.80	-0.2	3,406	0.00%
2022/03/11	2.2	43.59	1	42.85	42.85	1.2	4,999	0.02%
2022/03/10	0	0.00	0.1	43.40	43.50	-0.1	5,478	0.00%
2022/03/09	8	42.64	10	42.70	43.00	-2	5,536	-0.04%
2022/03/07	1	41.70	1	42.15	42.10	0	5,887	0.00%
2022/03/04	0	44.10	0.1	44.50	43.80	0	6,035	0.00%
2022/03/03	1	45.59	0	0.00	44.25	1	6,139	0.02%
2022/03/02	1	44.70	1	44.40	44.70	0	6,219	0.00%
2022/03/01	12	44.40	2.4	44.44	44.50	9.6	6,372	0.15%
2022/02/25	3	43.45	1	43.70	43.20	2	6,581	0.03%
2022/02/24	2	43.18	4	43.13	43.10	-2	6,684	-0.03%
2022/02/23	3	45.30	0	0.00	45.30	3	6,885	0.04%
2022/02/22	1	45.00	0	0.00	45.15	1	7,057	0.01%
2022/02/21	0	0.00	1.1	46.53	46.55	-1.1	7,428	-0.01%
2022/02/18	2.2	46.24	1	45.80	46.25	1.2	7,573	0.02%
2022/02/17	2	46.08	2.2	46.27	45.90	-0.1	7,668	0.00%
2022/02/15	0	0.00	2	45.75	44.85	-2	7,782	-0.03%
2022/02/14	2	44.30	0	0.00	44.50	2	7,802	0.03%
2022/02/11	7	46.06	9	46.09	46.00	-2	7,814	-0.03%
2022/02/10	10	45.43	10	45.30	45.30	0	7,813	0.00%
2022/02/09	5	46.20	0	0.00	45.70	5	7,824	0.06%
2022/02/08	1	44.75	1	45.30	45.55	0	7,812	0.00%
2022/01/25	2	42.60	2	43.10	42.00	0	8,126	0.00%
2022/01/24	0	0.00	1.1	42.20	44.10	-1.1	8,427	-0.01%
2022/01/21	3	44.70	1	44.90	44.00	2	8,492	0.02%
2022/01/20	1	45.00	2	45.20	45.50	-1	8,515	-0.01%
2022/01/18	2	45.58	1	46.30	45.45	1	8,685	0.01%
2022/01/17	0	0.00	4	45.38	46.00	-4	8,748	-0.05%
2022/01/14	1	44.60	1.5	44.27	44.55	-0.5	8,752	-0.01%
2022/01/13	5	46.60	9	46.26	46.10	-4	8,770	-0.05%
2022/01/12	6	46.21	7	45.94	45.85	-1	8,832	-0.01%
2022/01/11	4.1	45.61	4	46.50	45.65	0.1	8,882	0.00%
2022/01/10	3	47.25	6	46.88	46.80	-3	8,859	-0.03%
2022/01/07	15.1	46.67	3	46.83	46.80	12.1	8,867	0.14%
2022/01/06	5.1	47.73	2	48.35	47.70	3.1	8,850	0.03%
2022/01/05	4.1	48.82	3.3	48.63	48.20	0.8	8,844	0.01%
2022/01/04	18	50.13	18.2	49.52	49.45	-0.2	8,809	0.00%
2022/01/03	19	50.85	25	51.20	50.40	-6	8,755	-0.07%
2021/12/30	17.1	49.71	13	49.95	49.65	4.1	8,627	0.05%
2021/12/29	27.3	50.32	18	50.21	50.30	9.3	8,616	0.11%
2021/12/28	31	51.07	29	50.39	50.40	2	8,579	0.02%
2021/12/27	32.3	51.39	39.1	51.14	51.40	-6.8	8,515	-0.08%
2021/12/24	30.3	50.14	50	49.84	49.70	-19.7	8,333	-0.24%
2021/12/23	138	48.96	131	49.97	50.20	7	8,194	0.09%	大買/大賣/
2021/12/22	30	46.94	21	46.71	46.60	9	7,861	0.11%
2021/12/21	3.1	46.33	5	46.71	46.70	-1.9	7,928	-0.02%
2021/12/20	4	46.43	3	46.70	46.20	1	8,061	0.01%
2021/12/17	9	46.61	0	0.00	46.40	9	8,186	0.11%
2021/12/16	16	47.80	16	47.52	47.50	0	8,279	0.00%
2021/12/15	2	46.85	6	46.88	46.80	-4	8,248	-0.05%
2021/12/14	4.4	46.56	2	46.35	46.55	2.4	8,220	0.03%
2021/12/13	4	47.96	112.7	48.30	48.05	-108.7	8,104	-1.34%	大賣/鉅額交易
2021/12/10	23.3	48.97	33	49.15	48.35	-9.7	8,052	-0.12%
2021/12/09	9.4	51.16	16	51.48	50.20	-6.6	7,905	-0.08%
2021/12/08	64	54.69	73.1	55.15	53.20	-9.1	7,716	-0.12%
2021/12/07	100	53.88	76	53.83	55.50	24	7,189	0.33%
2021/12/06	36	51.21	42.4	52.11	54.20	-6.4	6,201	-0.10%
2021/12/03	1	48.40	2.1	49.22	49.30	-1.1	5,782	-0.02%
2021/12/02	5	48.18	14	49.83	48.40	-9	5,793	-0.16%
2021/12/01	43.1	49.51	29	49.96	49.50	14.1	5,913	0.24%
2021/11/30	8	49.33	40	49.80	49.80	-32	5,838	-0.55%
2021/11/29	31.1	46.70	18	48.05	47.80	13.1	5,903	0.22%
2021/11/26	3	48.83	9	48.38	48.55	-6	5,885	-0.10%
2021/11/25	43	49.21	26	48.53	48.80	17	5,840	0.29%
2021/11/24	28	47.99	35.2	48.65	49.20	-7.2	5,749	-0.13%
2021/11/23	4	47.18	18	47.29	47.35	-14	5,662	-0.25%
2021/11/22	25	49.34	21	48.95	48.90	4	5,906	0.07%
2021/11/19	43.2	49.05	32	47.99	48.15	11.2	6,431	0.17%
2021/11/18	51.4	49.14	37	50.29	49.00	14.4	6,376	0.23%
2021/11/17	5.1	47.63	14	48.02	48.25	-8.9	6,018	-0.15%
2021/11/16	8.1	46.46	4	45.69	45.55	4.1	5,891	0.07%
2021/11/15	117.1	46.87	122.2	47.25	47.00	-5.1	5,813	-0.09%	大買/大賣/
2021/11/12	6.2	45.64	3	45.68	45.55	3.2	5,778	0.06%
2021/11/11	3	44.73	1	44.80	44.65	2	5,783	0.03%
2021/11/10	1	44.95	5	44.38	44.70	-4	5,796	-0.07%
2021/11/09	6.1	44.14	4	43.93	43.90	2.1	5,812	0.04%
2021/11/08	7.5	43.67	2	44.15	43.35	5.5	5,862	0.09%
2021/11/05	1	43.80	2	43.95	43.95	-1	5,902	-0.02%
2021/11/04	4	44.36	0	0.00	44.15	4	5,930	0.07%
2021/11/03	3	44.57	3	45.03	44.75	0	5,954	0.00%
2021/11/02	103.1	48.64	93	45.51	44.60	10.1	6,113	0.17%	大買/
2021/11/01	13.3	48.59	19	48.91	49.50	-5.7	5,877	-0.10%
2021/10/29	17	45.96	4	45.98	45.45	13	5,638	0.23%
2021/10/28	0	0.00	2	45.95	45.85	-2	5,780	-0.03%
2021/10/27	3.1	45.55	0	0.00	45.50	3.1	5,806	0.05%
2021/10/26	4	45.50	3	45.75	45.05	1	5,816	0.02%
2021/10/25	12	44.99	8	44.34	44.30	4	5,752	0.07%
2021/10/22	3	43.32	6	43.30	43.60	-3	5,818	-0.05%
2021/10/21	3	43.80	2	43.65	43.20	1	5,913	0.02%
2021/10/20	12	44.08	4	43.85	43.90	8	5,968	0.13%
2021/10/19	4	42.61	5.1	44.08	44.50	-1.1	6,024	-0.02%
2021/10/15	0	0.00	1	41.00	41.05	-1	6,727	-0.01%
2021/10/14	0	0.00	2.1	39.68	39.45	-2.1	7,163	-0.03%
2021/10/13	1	39.60	1	40.15	40.10	0	7,457	0.00%
2021/10/12	19	42.09	17	41.24	41.20	2	7,546	0.03%
2021/10/08	0	0.00	1.2	42.99	42.90	-1.2	7,701	-0.02%
2021/10/07	10	43.29	10	43.30	43.25	0	7,967	0.00%
2021/10/06	10	43.20	10	42.25	42.15	0	8,630	0.00%
2021/10/05	11	40.47	10	41.68	43.10	1	9,229	0.01%
2021/10/04	5	43.83	6	42.68	41.85	-1	9,528	-0.01%
2021/10/01	8.6	45.60	5	45.59	43.60	3.6	10,224	0.04%
2021/09/30	23	47.87	2	48.03	47.25	21	10,787	0.19%
2021/09/29	10.5	47.36	19	47.29	47.80	-8.5	11,214	-0.08%
2021/09/28	3	49.08	4	48.71	47.80	-1	11,542	-0.01%
2021/09/27	43	49.03	29.3	49.35	48.55	13.8	11,664	0.12%
2021/09/24	67	48.19	3	47.72	48.40	64	11,612	0.55%
2021/09/23	10	46.28	12	46.29	47.40	-2	11,730	-0.02%
2021/09/22	3	45.05	4	45.30	44.60	-1	11,675	-0.01%
2021/09/16	4	44.56	4	44.24	44.10	0	11,721	0.00%
2021/09/15	1	43.90	2	43.98	44.00	-1	11,916	-0.01%
2021/09/14	0	0.00	4	45.46	45.00	-4	12,015	-0.03%
2021/09/13	0	0.00	1	45.25	45.40	-1	12,019	-0.01%
2021/09/10	1	46.15	0	0.00	46.15	1	12,042	0.01%
2021/09/09	2	45.00	5	44.70	45.50	-3	12,078	-0.02%
2021/09/08	16	44.05	18.1	44.85	43.85	-2.1	12,046	-0.02%
2021/09/07	11	46.21	51	47.13	45.55	-40	12,021	-0.33%
2021/09/06	29	49.65	21.2	48.93	47.75	7.8	12,001	0.06%
2021/09/03	18	49.58	22	49.72	49.50	-4	11,788	-0.03%
2021/09/02	33.1	49.19	22	48.97	48.65	11.1	11,621	0.10%
2021/09/01	39	48.08	6	48.13	48.15	33	11,399	0.29%
2021/08/31	4	47.48	2	47.75	47.50	2	11,310	0.02%
2021/08/30	11	47.40	9	47.57	47.75	2	11,262	0.02%
2021/08/27	12	48.04	16.1	47.19	47.15	-4.1	11,201	-0.04%
2021/08/26	42	49.44	41	48.77	48.60	1	11,085	0.01%
2021/08/25	74	48.04	61.2	48.66	48.35	12.8	10,749	0.12%
2021/08/24	7	43.14	7.3	44.16	45.45	-0.3	10,022	0.00%
2021/08/23	0	0.00	2	42.00	42.15	-2	9,919	-0.02%
2021/08/20	12	40.43	0	0.00	40.40	12	9,902	0.12%
2021/08/18	13	39.85	10.5	40.11	41.60	2.5	9,862	0.03%
2021/08/17	0.1	40.80	3	40.93	39.65	-2.9	9,843	-0.03%
2021/08/16	3	41.68	3	41.33	41.70	0	9,797	0.00%
2021/08/13	2.2	44.00	2	42.60	42.90	0.2	9,773	0.00%
2021/08/12	1	43.80	6	43.81	44.65	-5	9,759	-0.05%
2021/08/11	4.1	43.59	8	43.05	42.50	-3.9	9,709	-0.04%
2021/08/10	5.5	45.05	12	44.21	45.05	-6.5	9,675	-0.07%
2021/08/09	5.4	45.59	6	45.47	44.80	-0.6	9,656	-0.01%
2021/08/06	26	49.07	23	47.66	46.90	3	9,617	0.03%
2021/08/05	5	47.58	5	47.40	47.55	0	9,441	0.00%
2021/08/04	5	47.42	9	47.63	47.40	-4	9,451	-0.04%
2021/08/03	29	47.88	43	46.52	47.80	-14	9,417	-0.15%
2021/08/02	33.1	45.55	0.3	45.60	45.70	32.8	9,206	0.36%
2021/07/30	7	44.76	2	43.88	43.25	5	9,165	0.05%
2021/07/29	5	44.31	9	45.11	45.25	-4	9,119	-0.04%
2021/07/28	1	45.80	38.1	43.99	44.50	-37.1	9,073	-0.41%
2021/07/27	16.1	47.64	4	47.45	46.10	12.1	8,979	0.13%
2021/07/26	1	49.40	5.1	49.31	49.05	-4.1	8,911	-0.05%
2021/07/23	6.1	49.21	10	48.47	48.20	-3.9	8,835	-0.04%
2021/07/22	15.1	51.04	22	50.75	50.60	-7	8,711	-0.08%
2021/07/21	70	50.67	52.2	50.87	50.60	17.9	8,497	0.21%
2021/07/20	42.2	48.88	26	49.44	49.05	16.2	8,084	0.20%
2021/07/19	30.2	48.37	27	48.80	49.30	3.2	7,852	0.04%
2021/07/16	6	47.60	7	47.57	46.55	-1	7,650	-0.01%
2021/07/15	2.1	47.02	10	47.27	47.40	-7.9	7,615	-0.10%
2021/07/14	13.1	48.03	22.1	48.00	47.45	-9.1	7,562	-0.12%
2021/07/13	86	52.35	87	51.23	49.70	-1	7,329	-0.01%
2021/07/12	85	49.22	64	50.35	51.20	21	6,666	0.31%
2021/07/09	42	46.94	74	46.19	47.20	-32	6,090	-0.53%
2021/07/08	70.7	46.77	52.5	47.99	46.10	18.2	5,809	0.31%
2021/07/07	21.5	44.39	25	43.56	44.40	-3.5	5,141	-0.07%
2021/07/06	91.7	43.46	53	42.29	42.25	38.7	4,645	0.83%
2021/07/05	17	42.93	12	43.23	43.85	5	4,364	0.11%
2021/07/02	3	39.90	10	39.14	39.90	-7	4,083	-0.17%
2021/07/01	2	37.30	15	37.20	37.05	-13	4,101	-0.32%
2021/06/30	24	38.44	13	38.53	38.40	11	4,267	0.26%
2021/06/29	4	35.91	4	36.50	35.55	0	4,615	0.00%
2021/06/28	0	0.00	5	35.47	35.25	-5	4,616	-0.11%
2021/06/25	2	35.85	61	35.86	35.85	-59	4,701	-1.25%
2021/06/24	31	36.88	13	36.30	36.35	18	4,741	0.38%
2021/06/23	9	35.76	5.2	35.63	36.05	3.8	4,649	0.08%
2021/06/22	1	33.05	4	33.25	32.80	-3	4,617	-0.06%
2021/06/21	2.2	33.85	1	34.05	33.45	1.2	4,633	0.03%
2021/06/18	21.1	35.38	4	34.98	35.25	17.1	4,756	0.36%
2021/06/17	1	33.95	7	33.98	34.20	-6	4,805	-0.12%
2021/06/16	2	34.50	0	0.00	33.80	2	4,838	0.04%
2021/06/15	4	34.31	4	34.38	34.50	0	4,909	0.00%
2021/06/11	2	33.30	1	33.30	33.05	1	4,912	0.02%
2021/06/10	2	32.85	0	0.00	32.80	2	5,145	0.04%
2021/06/09	0	0.00	1	32.80	32.40	-1	5,476	-0.02%
2021/06/08	1	32.55	0	0.00	32.40	1	5,601	0.02%
2021/06/07	3	32.50	0	0.00	32.50	3	5,654	0.05%
2021/06/04	2	32.43	0	0.00	32.30	2	5,672	0.04%
2021/06/03	3	32.98	6	33.13	32.85	-3	5,696	-0.05%
2021/05/31	0	0.00	1	33.25	32.90	-1	5,707	-0.02%
2021/05/28	0	0.00	1	32.25	31.85	-1	5,714	-0.02%
2021/05/26	0	0.00	4	31.15	31.15	-4	5,822	-0.07%
2021/05/25	2	32.30	0	0.00	31.50	2	5,980	0.03%
2021/05/21	0	0.00	2	29.50	29.80	-2	6,318	-0.03%
2021/05/20	0	0.00	4	29.50	29.00	-4	6,429	-0.06%
2021/05/19	2	29.95	0	0.00	30.60	2	6,429	0.03%
2021/05/18	0	0.00	1	27.50	28.90	-1	6,445	-0.02%
2021/05/17	0	0.00	1	26.60	26.30	-1	6,449	-0.02%
2021/05/13	0	0.00	1	27.25	29.70	-1	6,430	-0.02%
2021/05/12	2	29.10	1.1	30.91	28.90	0.9	6,415	0.01%
2021/05/11	4	32.96	1	32.30	32.05	3	6,399	0.05%
2021/05/10	3	35.20	1	35.55	35.15	2	6,399	0.03%
2021/05/07	6	35.94	0	0.00	36.15	6	6,528	0.09%
2021/05/06	1	35.00	0	33.90	34.05	1	6,636	0.01%
2021/05/05	2	35.18	0	0.00	34.20	2	6,690	0.03%
2021/05/04	0	0.00	2	35.90	35.00	-2	6,723	-0.03%
2021/05/03	4	37.15	11	37.20	36.45	-7	6,780	-0.10%
2021/04/29	9	38.54	0	0.00	38.20	9	6,806	0.13%
2021/04/28	5	38.76	14	38.81	38.75	-9	6,899	-0.13%
2021/04/27	4.1	39.18	2	40.00	39.15	2.1	7,066	0.03%
2021/04/26	20	40.41	2.3	40.41	40.05	17.7	7,466	0.24%
2021/04/23	26	40.86	19.3	40.94	40.80	6.7	7,495	0.09%
2021/04/22	33.3	39.98	14.1	39.65	39.95	19.2	7,409	0.26%
2021/04/21	8	40.08	5	40.30	39.75	3	7,673	0.04%
2021/04/20	20	40.11	20	40.28	39.90	0	8,196	0.00%
2021/04/19	5	39.20	1	39.20	39.05	4	8,140	0.05%
2021/04/16	11	38.64	5	38.20	38.60	6	8,137	0.07%
2021/04/15	2	37.70	15	38.22	37.90	-13	8,149	-0.16%
2021/04/14	19	37.59	1	36.85	38.00	18	8,148	0.22%
2021/04/13	4	39.78	42	39.31	38.60	-38	8,179	-0.46%
2021/04/12	42	38.97	4	39.54	38.80	38	8,165	0.47%
2021/04/09	13	41.28	42	41.00	40.50	-29	8,139	-0.36%
2021/04/08	1	42.70	14	42.94	42.55	-13	8,041	-0.16%
2021/04/07	23	42.88	12	43.37	42.20	11	8,091	0.14%
2021/04/06	17	41.42	7	41.41	43.00	10	8,301	0.12%
2021/04/01	35	41.01	41	41.56	40.20	-6	8,232	-0.07%
2021/03/31	17	39.57	8	39.73	39.25	9	7,778	0.12%
2021/03/30	13	40.04	16	39.79	39.50	-3	7,750	-0.04%
2021/03/29	11	39.26	8	39.38	39.55	3	7,786	0.04%
2021/03/26	3	38.88	1	39.65	38.60	2	7,860	0.03%
2021/03/25	9	39.00	2.2	39.17	38.75	6.8	7,801	0.09%
2021/03/24	7	38.84	3	38.93	38.75	4	7,770	0.05%
2021/03/23	9	39.29	8	39.25	39.50	1	7,755	0.01%
2021/03/22	12	39.21	14	39.03	38.90	-2	7,628	-0.03%
2021/03/19	6	38.43	4	38.08	38.00	2	7,599	0.03%
2021/03/18	9	38.68	5	38.45	38.45	4	7,802	0.05%
2021/03/17	4	38.60	10	38.49	38.95	-6	7,788	-0.08%
2021/03/16	28	39.75	28	38.73	38.90	0	7,819	0.00%
2021/03/15	6.3	39.57	14	39.46	39.65	-7.7	7,665	-0.10%
2021/03/12	10	38.09	13	38.35	38.55	-3	7,399	-0.04%
2021/03/11	6	36.16	0	0.00	37.10	6	7,510	0.08%
2021/03/10	5	35.12	5	35.01	35.05	0	7,694	0.00%
2021/03/09	2	34.38	0	0.00	34.20	2	7,818	0.03%
2021/03/08	3	35.43	2	36.00	34.80	1	7,860	0.01%
2021/03/05	1	35.80	2	35.90	35.65	-1	7,976	-0.01%
2021/03/04	0	0.00	0.1	36.85	36.30	-0.1	8,219	0.00%
2021/03/02	1	37.60	1	38.65	37.85	0	8,518	0.00%
2021/02/26	1	38.20	4	38.53	38.40	-3	8,536	-0.04%
2021/02/25	8	39.04	7	38.77	38.30	1	8,593	0.01%
2021/02/24	4	38.66	5	39.00	38.60	-1	8,696	-0.01%
2021/02/23	4	37.46	1	37.95	38.25	3	8,658	0.03%
2021/02/22	4	37.35	3	37.68	37.15	1	8,540	0.01%
2021/02/19	0	0.00	2	35.80	36.15	-2	8,434	-0.02%
2021/02/17	1	34.50	0	0.00	34.75	1	8,475	0.01%
2021/02/04	3	33.55	6	33.80	33.70	-3	8,582	-0.03%
2021/02/03	1	34.20	2	34.25	34.00	-1	8,664	-0.01%
2021/02/02	2	34.53	5	34.40	34.30	-3	8,708	-0.03%
2021/02/01	2	34.00	0	34.70	34.00	2	8,712	0.02%
2021/01/29	11	36.91	4	36.46	35.40	7	8,679	0.08%
2021/01/28	12	36.58	1	36.40	36.55	11	8,563	0.13%
2021/01/27	0	0.00	3	35.50	36.20	-3	8,593	-0.03%
2021/01/26	1	35.85	4	36.48	35.90	-3	8,530	-0.04%
2021/01/25	0	0.00	1	36.50	36.85	-1	8,485	-0.01%
2021/01/22	1	38.00	0	0.00	37.60	1	8,403	0.01%
2021/01/21	2	37.40	4	37.35	37.35	-2	8,348	-0.02%
2021/01/20	3	37.62	3	37.67	37.35	0	8,243	0.00%
2021/01/19	5	40.12	10	39.80	40.30	-5	8,042	-0.06%
2021/01/18	5	37.18	6	37.35	38.25	-1	7,613	-0.01%
2021/01/15	6	38.06	15	37.69	37.25	-9	7,534	-0.12%
2021/01/14	33	39.01	13.6	39.17	38.90	19.4	7,443	0.26%
2021/01/13	39.6	39.01	44	39.49	39.75	-4.4	7,078	-0.06%
2021/01/12	7	37.36	0	0.00	36.55	7	6,475	0.11%
2021/01/11	2	36.25	2.1	36.13	37.25	-0.1	6,411	0.00%
2021/01/08	4	36.40	0	37.00	36.30	4	6,384	0.06%
2021/01/07	0	0.00	7	37.15	37.00	-7	6,395	-0.11%
2021/01/06	16	38.28	13	37.87	37.35	3	6,379	0.05%
2021/01/05	3	38.27	23	37.70	38.25	-20	6,287	-0.32%
2021/01/04	11	38.14	10	38.16	38.00	1	6,269	0.02%
2020/12/31	22	39.02	1	38.80	38.65	21	6,215	0.34%
2020/12/30	2	39.83	1	38.80	39.35	1	6,211	0.02%
2020/12/29	22	39.62	13	39.34	39.50	9	6,072	0.15%
2020/12/28	2	39.30	9	39.46	40.60	-7	5,632	-0.12%
2020/12/25	3	37.13	6	36.98	36.95	-3	5,447	-0.06%
2020/12/24	2	35.83	0	0.00	35.85	2	5,302	0.04%
2020/12/23	1	35.95	9	35.98	35.90	-8	5,307	-0.15%
2020/12/22	9	35.33	5	35.28	34.50	4	5,223	0.08%
2020/12/21	9	34.00	2.5	33.82	33.60	6.5	5,182	0.13%
2020/12/18	0	0.00	0.5	35.38	34.60	-0.5	5,249	-0.01%
2020/12/17	1	34.90	4	34.64	34.90	-3	5,204	-0.06%
2020/12/16	1	35.45	1	35.00	34.75	0	5,193	0.00%
2020/12/15	7	36.17	5	35.26	34.75	2	5,177	0.04%
2020/12/14	5	36.74	6	36.82	36.95	-1	5,116	-0.02%
2020/12/11	4	35.60	1	35.00	35.20	3	4,909	0.06%
2020/12/10	0	0.00	4	36.44	36.05	-4	4,834	-0.08%
2020/12/09	8	36.40	3	36.37	36.00	5	4,740	0.11%
2020/12/08	4	35.63	3	36.00	35.85	1	4,652	0.02%
2020/12/07	3	36.75	9	37.82	36.40	-6	4,589	-0.13%
2020/12/04	3	35.95	6.3	35.56	36.20	-3.3	4,371	-0.08%
2020/12/03	6	35.36	1.1	34.65	34.35	4.9	4,273	0.11%
2020/12/01	14	35.60	25	34.79	35.20	-11	4,176	-0.26%
2020/11/30	10	34.75	11	35.57	35.50	-1	4,119	-0.02%
2020/11/27	1.4	34.41	22	34.28	34.00	-20.6	3,878	-0.53%
2020/11/26	0	0.00	18	32.17	31.90	-18	3,622	-0.50%
2020/11/25	1	31.30	2	31.63	31.45	-1	3,564	-0.03%
2020/11/24	0	0.00	3	31.90	31.45	-3	3,500	-0.09%
2020/11/23	13	32.18	14	31.99	32.00	-1	3,386	-0.03%
2020/11/20	14	30.95	7	30.99	31.10	7	3,124	0.22%
2020/11/18	0	0.00	1	30.30	30.10	-1	2,930	-0.03%
2020/11/17	2	30.60	1	30.50	29.95	1	2,965	0.03%
2020/11/16	1	30.45	3	30.10	30.30	-2	3,025	-0.07%
2020/11/13	0	0.00	1	29.80	29.70	-1	3,000	-0.03%
2020/11/12	4	29.83	2	29.88	29.20	2	2,990	0.07%
2020/11/11	3	29.37	9	29.57	29.25	-6	2,992	-0.20%
2020/11/10	3	28.67	4	28.90	28.70	-1	2,917	-0.03%
2020/11/09	6	28.55	8	28.51	28.55	-2	2,939	-0.07%
2020/11/06	2	28.15	0	0.00	27.75	2	2,923	0.07%
2020/11/04	11	28.59	3	28.57	27.80	8	2,961	0.27%
2020/11/02	1	26.30	0	0.00	26.30	1	3,004	0.03%
2020/10/30	1	27.00	0	0.00	26.65	1	3,059	0.03%
2020/10/29	0	0.00	2	27.15	27.10	-2	3,122	-0.06%
2020/10/27	1	28.35	1	28.55	28.40	0	3,247	0.00%
2020/10/26	2	28.50	2	28.73	28.60	0	3,470	0.00%
2020/10/22	7	28.65	2	28.43	27.95	5	3,713	0.13%
2020/10/21	0	0.00	1	28.20	28.10	-1	3,872	-0.03%
2020/10/16	2	28.10	9	28.10	27.70	-7	5,300	-0.13%
2020/10/15	12	28.87	3	28.60	28.40	9	5,346	0.17%
2020/10/14	0	0.00	2	28.45	28.40	-2	5,322	-0.04%
2020/10/12	3	28.25	1	28.15	28.15	2	5,532	0.04%
2020/10/08	1	29.10	2	28.85	28.55	-1	5,550	-0.02%
2020/10/07	3	28.85	4	29.09	29.25	-1	5,704	-0.02%
2020/10/06	0	0.00	3	28.40	28.10	-3	5,743	-0.05%
2020/09/28	11	28.77	1	28.45	28.05	10	6,320	0.16%
2020/09/25	6	27.90	5	27.91	27.60	1	6,666	0.02%
2020/09/24	10	29.88	14	29.76	29.10	-4	6,729	-0.06%
2020/09/23	17	29.84	4	29.86	29.00	13	6,717	0.19%
2020/09/21	2	29.23	0	0.00	29.05	2	6,666	0.03%
2020/09/18	1	29.95	0	0.00	29.60	1	6,691	0.01%
2020/09/17	1	29.65	4.2	29.91	29.75	-3.2	6,696	-0.05%
2020/09/16	0	0.00	3	29.93	29.05	-3	6,691	-0.04%
2020/09/15	0	0.00	25	29.55	29.25	-25	6,686	-0.37%
2020/09/11	2	29.00	0	0.00	28.70	2	6,854	0.03%
2020/09/10	5	29.49	3	29.50	29.05	2	6,967	0.03%
2020/09/09	1	29.35	5.1	29.13	29.65	-4.1	7,006	-0.06%
2020/09/08	18	30.66	14	30.57	29.50	4	7,155	0.06%
2020/09/07	4	29.44	3	29.77	29.80	1	7,168	0.01%
2020/09/04	1	28.50	0	0.00	29.15	1	7,323	0.01%
2020/09/03	4	28.95	0	0.00	28.60	4	7,366	0.05%
2020/09/02	0	0.00	1	28.70	28.40	-1	7,384	-0.01%
2020/09/01	0.1	27.80	0	0.00	27.80	0.1	7,690	0.00%
2020/08/31	0	0.00	2	27.85	28.00	-2	8,134	-0.02%
2020/08/28	1.1	28.59	11	28.70	28.45	-9.9	8,260	-0.12%
2020/08/27	13	29.16	4	28.93	28.70	9	8,317	0.11%
2020/08/25	1	28.95	0	0.00	28.70	1	8,506	0.01%
2020/08/24	0	0.00	2	28.98	28.70	-2	8,607	-0.02%
2020/08/21	3	29.00	35	28.80	28.85	-32	8,879	-0.36%
2020/08/20	11	26.57	10	27.18	27.80	1	8,956	0.01%
2020/08/19	4	29.28	0	0.00	28.80	4	9,060	0.04%
2020/08/18	2	29.00	1	29.45	29.00	1	9,427	0.01%
2020/08/17	17	28.53	14	29.27	29.55	3	9,652	0.03%
2020/08/14	0	0.00	3	30.27	30.25	-3	9,825	-0.03%
2020/08/13	1	31.25	3	30.50	30.40	-2	10,056	-0.02%
2020/08/12	2	30.30	5	30.25	30.35	-3	10,137	-0.03%
2020/08/11	1	31.50	3	30.93	30.25	-2	10,234	-0.02%
2020/08/10	0	0.00	2	31.00	31.00	-2	10,323	-0.02%
2020/08/07	1	30.80	3	31.10	31.10	-2	10,536	-0.02%
2020/08/06	5	31.83	4	31.13	31.50	1	10,793	0.01%
2020/08/05	3	30.80	25	30.86	30.60	-22	11,409	-0.19%
2020/08/04	10	30.85	4	31.13	30.80	6	11,492	0.05%
2020/08/03	13	31.06	5	31.16	31.50	8	11,510	0.07%
2020/07/31	26	32.10	0	0.00	31.75	26	11,665	0.22%
2020/07/30	2	31.65	3	31.35	31.70	-1	11,690	-0.01%
2020/07/29	10	30.25	6	30.24	30.20	4	11,499	0.03%
2020/07/28	23	31.72	19	30.24	30.00	4	11,471	0.03%
2020/07/27	14	31.69	10	31.86	31.40	4	11,314	0.04%
2020/07/24	64	33.36	47	33.24	32.75	17	11,213	0.15%
2020/07/23	26	33.29	36	33.78	35.00	-10	10,778	-0.09%
2020/07/22	17	31.95	14	32.13	31.85	3	10,416	0.03%
2020/07/21	0	0.00	2	30.78	30.95	-2	10,113	-0.02%
2020/07/20	3	29.87	0	0.00	30.00	3	10,087	0.03%
2020/07/17	1	31.00	1	29.80	30.25	0	10,131	0.00%
2020/07/16	35	30.85	37	31.11	31.05	-2	10,196	-0.02%
2020/07/15	3	30.07	7	30.02	29.90	-4	10,124	-0.04%
2020/07/14	33	31.48	31	30.22	30.30	2	10,164	0.02%
2020/07/13	4	31.46	3	31.18	31.30	1	10,088	0.01%
2020/07/10	1	30.85	0	0.00	29.80	1	10,117	0.01%
2020/07/09	11	32.02	13	32.02	31.65	-2	10,050	-0.02%
2020/07/08	0	0.00	1	31.30	31.40	-1	9,978	-0.01%
2020/07/07	10	31.63	59	31.78	31.40	-49	10,121	-0.48%
2020/07/06	5	31.02	23	32.00	32.10	-18	10,105	-0.18%
2020/07/03	11	29.98	13	30.04	29.80	-2	9,864	-0.02%
2020/07/02	6	29.79	10	29.71	29.75	-4	9,849	-0.04%
2020/07/01	0	0.00	1	28.80	28.65	-1	9,776	-0.01%
2020/06/30	0	0.00	1	28.90	28.90	-1	9,780	-0.01%
2020/06/29	0	0.00	1	28.95	28.40	-1	9,798	-0.01%
2020/06/24	0	0.00	1	28.60	28.65	-1	9,808	-0.01%
2020/06/23	0	0.00	3	28.30	28.10	-3	9,881	-0.03%
2020/06/22	2	28.50	0	0.00	28.45	2	9,929	0.02%
2020/06/19	2	28.90	1	29.65	28.70	1	10,037	0.01%
2020/06/18	3	28.90	3	29.08	28.90	0	10,006	0.00%
2020/06/17	2	29.45	3	28.80	29.30	-1	9,983	-0.01%
2020/06/16	6	28.54	2	28.80	28.55	4	10,028	0.04%
2020/06/15	12	28.53	9	28.28	27.60	3	10,041	0.03%
2020/06/12	19	29.23	10	28.92	29.55	9	10,000	0.09%
2020/06/11	7	31.62	7	31.60	30.65	0	10,028	0.00%
2020/06/10	16	30.78	4	31.08	30.50	12	9,956	0.12%
2020/06/09	3.1	31.70	13	31.20	30.90	-10	10,113	-0.10%
2020/06/08	19	32.78	40	32.49	31.80	-21	10,273	-0.20%
2020/06/05	29	32.30	67	32.13	32.00	-38	10,301	-0.37%
2020/06/04	26	30.33	3	30.28	30.30	23	10,400	0.22%
2020/06/03	3	29.93	2	29.85	29.80	1	10,470	0.01%
2020/06/02	5	31.00	2	30.45	29.85	3	10,591	0.03%
2020/06/01	1	29.75	2	29.85	29.75	-1	10,572	-0.01%
2020/05/29	12	29.85	12	29.55	29.95	0	10,673	0.00%
2020/05/28	15.1	30.57	11	30.56	29.15	4.1	10,925	0.04%
2020/05/27	5	31.10	5	30.46	30.10	0	11,098	0.00%
2020/05/26	21	30.99	5.1	30.50	30.50	15.9	11,339	0.14%
2020/05/25	17	30.45	20	30.99	31.50	-3	11,720	-0.03%
2020/05/22	3	29.98	4	30.01	28.95	-1	11,644	-0.01%
2020/05/21	26	29.65	22	29.01	29.80	4	11,789	0.03%
2020/05/20	18	28.65	23	28.79	27.80	-5	11,720	-0.04%
2020/05/19	23	26.95	4	27.86	28.90	19	11,521	0.16%
2020/05/18	1	26.30	1	27.60	26.30	0	11,483	0.00%
2020/05/15	6	28.43	46	28.41	28.10	-40	11,530	-0.35%
2020/05/14	12.1	29.11	80	28.01	27.90	-68	11,462	-0.59%
2020/05/13	11	29.50	5	29.60	29.60	6	11,216	0.05%
2020/05/12	141	29.31	9	28.92	29.30	132	10,902	1.21%	大買/鉅額交易
2020/05/11	0	0.00	22	27.01	27.30	-22	10,127	-0.22%
2020/05/08	12	25.36	0	0.00	24.85	12	9,980	0.12%
2020/05/07	11	25.44	6	25.72	25.15	5	9,875	0.05%
2020/05/06	5	24.45	5	24.99	24.75	0	9,655	0.00%
2020/05/05	12	24.01	0	0.00	24.10	12	9,526	0.13%
2020/05/04	2	23.90	4	23.91	24.10	-2	9,483	-0.02%
2020/04/29	5	24.70	13	24.51	24.60	-8	9,345	-0.09%
2020/04/28	22	25.60	20	25.88	24.90	2	9,237	0.02%
2020/04/27	11	23.58	11	24.45	24.50	0	9,071	0.00%
2020/04/22	1	21.50	0	0.00	23.15	1	8,829	0.01%
2020/04/21	12	22.83	40	23.20	22.40	-28	8,748	-0.32%
2020/04/20	2	24.60	1	24.80	24.50	1	8,571	0.01%
2020/04/17	1	24.35	3	25.25	24.80	-2	8,491	-0.02%
2020/04/16	7	24.61	19	25.08	24.70	-12	8,385	-0.14%
2020/04/15	11	24.43	12	25.58	24.30	-1	8,257	-0.01%
2020/04/14	11	24.12	0	0.00	24.15	11	8,095	0.14%
2020/04/13	5	24.87	1	24.90	24.00	4	8,038	0.05%
2020/04/10	1	25.20	21	24.55	24.90	-20	7,923	-0.25%
2020/04/09	23	23.99	7	24.28	23.30	16	7,686	0.21%
2020/04/08	7	23.95	5	23.84	24.45	2	7,456	0.03%
2020/04/07	1	21.80	2	22.25	22.25	-1	7,284	-0.01%
2020/04/01	0	19.90	0	0.00	19.90	0	7,120	0.00%
2020/03/31	7	19.98	6	20.15	20.00	1	7,060	0.01%
2020/03/30	0.1	20.20	15	19.25	20.20	-15	7,008	-0.21%
2020/03/27	5	21.74	5	20.60	20.20	0	6,963	0.00%
2020/03/25	15	20.25	2	20.18	20.20	13	6,797	0.19%
2020/03/24	16	18.50	0	0.00	18.50	16	6,663	0.24%
2020/03/23	5	17.60	0	0.00	17.15	5	6,640	0.08%
2020/03/20	20	19.98	11	19.74	18.95	9	6,653	0.14%
2020/03/19	5	19.12	0	0.00	18.95	5	6,479	0.08%
2020/03/18	7	21.20	3	21.85	21.05	4	6,401	0.06%
2020/03/17	31	23.58	2	23.13	23.35	29	6,262	0.46%
2020/03/16	23	25.21	1	23.70	23.25	22	6,078	0.36%
2020/03/13	46	25.13	2	24.60	25.80	44	5,908	0.74%
2020/03/12	19	27.43	68	26.66	26.20	-49	5,675	-0.86%
2020/03/11	15	29.82	5	28.05	28.40	10	5,424	0.18%
2020/03/10	9	29.74	10	30.21	30.60	-1	5,075	-0.02%
2020/03/09	18	28.68	10	28.40	28.20	8	4,517	0.18%
2020/03/06	11	29.63	16	29.11	28.20	-5	4,295	-0.12%
2020/03/05	1	29.95	7	29.67	29.40	-6	4,103	-0.15%
2020/03/04	8	29.94	6	30.08	29.80	2	3,979	0.05%
2020/03/03	6	29.88	1	30.30	29.80	5	3,792	0.13%
2020/03/02	13	28.32	20.1	29.00	29.70	-7.1	3,420	-0.21%
2020/02/27	7	26.64	6	27.38	27.00	1	2,946	0.03%
2020/02/26	17	28.31	11	29.37	27.70	6	2,564	0.23%
2020/02/25	14	25.39	20	26.13	27.60	-6	1,970	-0.30%
2020/02/24	25.1	24.75	14	25.35	25.50	11.1	1,636	0.68%
2020/02/21	1	23.35	3	22.40	23.50	-2	1,230	-0.16%
2020/02/20	13	21.25	0	0.00	21.40	13	998	1.30%
2020/02/19	13	21.84	14	21.76	21.90	-1	927	-0.11%
2020/02/18	24	21.29	2	21.38	21.60	22	793	2.77%
2020/02/12	1	18.10	0	0.00	18.10	1	536	0.19%
2020/01/31	0.1	17.75	0	0.00	17.75	0.1	519	0.02%
2019/12/19	1	20.55	2	20.45	20.30	-1	475	-0.21%
2019/12/17	1	20.85	0	0.00	20.80	1	431	0.23%
2019/12/09	0	0.00	1	19.35	19.15	-1	347	-0.29%
2019/12/06	1	19.95	0	0.00	19.10	1	345	0.29%
2019/12/04	0	0.00	2	18.20	18.15	-2	325	-0.61%
2019/11/27	0	0.00	0.1	18.80	18.95	-0.1	383	-0.02%
2019/11/12	0.2	18.85	0	0.00	19.00	0.2	453	0.05%
2019/11/07	0	0.00	10	19.20	19.25	-10	460	-2.17%
2019/10/31	0.2	19.30	0	0.00	19.40	0.2	495	0.03%
2019/10/23	0	0.00	1	20.50	20.15	-1	629	-0.16%
2019/10/21	0.1	19.80	0	0.00	20.00	0.1	667	0.02%
2019/10/17	0.1	19.70	0	0.00	19.70	0.1	672	0.02%
2019/10/16	10	19.75	0	0.00	19.75	10	677	1.48%
2019/10/15	0.1	19.50	0	0.00	19.55	0.1	687	0.01%
2019/09/25	0	0.00	0.2	20.30	20.30	-0.2	811	-0.02%
2019/09/20	0	0.00	6	21.30	21.30	-6	798	-0.75%
2019/09/12	0	0.00	1	21.00	21.00	-1	799	-0.13%
2019/09/10	6	20.60	0	0.00	20.60	6	855	0.70%
2019/09/05	1	21.45	0	0.00	21.45	1	878	0.11%
2019/08/22	0	0.00	1	20.00	20.25	-1	789	-0.13%
2019/08/01	0	0.00	14	20.00	20.05	-14	778	-1.80%
2019/07/29	1	21.40	0	0.00	21.20	1	766	0.13%
2019/07/26	4	22.90	4	22.30	21.15	0	752	0.00%
2019/07/25	0	0.00	4	21.68	22.00	-4	688	-0.58%
2019/07/24	0	0.00	10	21.50	21.65	-10	669	-1.49%
2019/07/16	3	22.03	4	21.55	21.40	-1	654	-0.15%
2019/07/15	1	21.35	2	21.25	21.30	-1	637	-0.16%
2019/07/12	5	21.36	0	0.00	21.80	5	638	0.78%
2019/06/25	0.3	19.85	0	0.00	19.95	0.3	685	0.04%
2019/06/24	0	0.00	2	20.25	20.20	-2	680	-0.29%
2019/06/21	0.3	19.40	0	0.00	19.50	0.3	657	0.05%
2019/06/20	1.3	19.82	0	0.00	19.70	1.3	669	0.19%
2019/06/18	2	20.00	1	20.45	19.90	1	661	0.15%
2019/06/17	4	19.24	4	19.71	19.80	0	631	0.00%
2019/06/12	0.3	18.00	2	18.15	18.10	-1.7	629	-0.27%
2019/06/11	0	0.00	0	18.10	18.10	0	640	-0.01%
2019/06/03	1	18.60	0	0.00	18.50	1	700	0.14%
2019/05/24	1	17.90	0	0.00	17.80	1	904	0.11%
2019/05/15	14	18.75	0	0.00	18.80	14	1,133	1.24%
2019/05/13	0	0.00	1	18.70	17.70	-1	1,234	-0.08%
2019/05/08	1	19.90	0	0.00	19.95	1	1,239	0.08%
2019/04/25	2	20.80	0	0.00	21.00	2	1,347	0.15%
2019/04/22	1	22.50	0	0.00	22.10	1	1,410	0.07%
2019/04/16	1	22.60	0	0.00	22.80	1	1,388	0.07%
2019/04/03	0	0.00	1	22.05	22.00	-1	1,445	-0.07%
2019/04/01	1	21.75	0	0.00	21.95	1	1,460	0.07%
2019/03/13	0	0.00	10	22.70	22.80	-10	1,884	-0.53%
2019/02/25	0	24.10	0	0.00	24.20	0	2,049	0.00%
2019/02/22	10	23.45	0	0.00	23.40	10	2,028	0.49%
2019/02/14	10	23.50	0	0.00	23.40	10	1,884	0.53%
2019/02/13	0	0.00	0.1	23.10	23.20	-0.1	1,797	0.00%
2019/01/28	0	0.00	2	21.00	20.95	-2	1,663	-0.12%
2018/12/18	1	21.65	2	21.70	21.65	-1	1,380	-0.07%
2018/11/01	2	24.20	2	24.80	25.05	0	874	0.00%
2018/07/04	3	41.28	0	0.00	41.25	3	4,668	0.06%
2018/07/03	4	45.04	0	0.00	42.50	4	4,688	0.09%
2018/06/13	0	0.00	1	56.90	52.00	-1	3,658	-0.03%
2018/06/12	3	56.53	7	55.29	55.00	-4	3,520	-0.11%
2018/06/11	0	0.00	0.2	54.00	54.00	-0.2	3,266	-0.01%
2018/06/06	0	0.00	0	47.80	48.00	0	2,862	0.00%
2018/05/31	5	50.66	0.6	47.80	48.00	4.4	2,415	0.18%
2018/05/25	0	0.00	1	37.00	36.20	-1	1,542	-0.06%
2018/05/24	1	35.90	0	0.00	35.85	1	1,495	0.07%
2018/03/05	0	0.00	0	27.75	27.95	0	272	-0.01%
2018/02/05	0	0.00	0.2	21.60	21.40	-0.2	174	-0.12%
2018/01/31	0	0.00	0	22.90	22.90	0	181	-0.02%
2018/01/03	0	0.00	6	18.15	18.15	-6	187	-3.20%