茂矽 (2342)-台新-台中券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
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－台新-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	23	35.40	12	35.20	35.20	11	634	1.73%
2024/12/02	8	34.70	0	0.00	34.70	8	618	1.29%
2024/11/27	0	33.50	0	0.00	33.65	0	607	0.01%
2024/11/26	0	0.00	3	34.62	34.35	-3	603	-0.50%
2024/11/21	1	33.75	0	0.00	33.85	1	587	0.17%
2024/11/20	0	0.00	1	33.00	33.05	-1	587	-0.17%
2024/11/19	0	0.00	1	33.10	33.10	-1	587	-0.17%
2024/11/14	0	0.00	1	33.00	33.05	-1	566	-0.18%
2024/11/13	2	34.00	3	33.82	34.10	-1	559	-0.18%
2024/11/12	2	33.63	15.2	33.40	34.15	-13.2	556	-2.37%
2024/11/11	20.2	33.81	0.5	33.45	33.90	19.7	544	3.62%
2024/11/08	1	31.80	0	0.00	31.85	1	516	0.19%
2024/11/05	0	0.00	1	32.15	31.95	-1	520	-0.19%
2024/11/04	0	0.00	1	32.05	32.05	-1	540	-0.19%
2024/10/28	0.1	33.80	0	0.00	33.90	0.1	561	0.02%
2024/10/24	5	34.53	1	34.45	34.45	4	557	0.72%
2024/10/21	1	34.50	0	0.00	34.10	1	551	0.18%
2024/10/18	1	34.60	1	34.35	34.40	0	556	0.00%
2024/10/17	23	35.89	22	35.01	34.90	1	560	0.18%
2024/10/16	1	34.30	0	0.00	34.70	1	563	0.18%
2024/10/15	2	35.00	24	34.58	34.50	-22	560	-3.92%
2024/10/14	2	33.60	5	33.51	33.65	-3	538	-0.56%
2024/10/11	4	33.63	0	0.00	33.90	4	546	0.73%
2024/10/07	0	0.00	4	32.81	32.60	-4	512	-0.78%
2024/10/04	4.1	32.96	2	33.10	33.05	2.1	509	0.41%
2024/10/01	2	33.63	0	0.00	33.30	2	511	0.39%
2024/09/30	1	33.55	0	0.00	34.00	1	513	0.19%
2024/09/27	1	34.20	9	33.99	34.00	-8	509	-1.57%
2024/09/26	1.1	33.60	28	33.80	33.15	-26.9	489	-5.50%
2024/09/25	8	33.21	60	33.58	33.35	-52	479	-10.85%
2024/09/23	3	33.65	0	0.00	33.60	3	472	0.63%
2024/09/20	6	33.38	19	33.85	33.30	-13	465	-2.79%
2024/09/19	1	31.75	0	0.00	32.30	1	435	0.23%
2024/09/18	3	31.85	0	0.00	31.50	3	437	0.69%
2024/09/16	2	32.10	0	0.00	31.90	2	444	0.45%
2024/09/13	0	0.00	1	31.00	31.50	-1	449	-0.22%
2024/09/10	2	31.78	2	31.55	31.45	0	475	0.00%
2024/09/03	1	32.20	1	31.95	31.75	0	483	0.00%
2024/08/22	0	0.00	2	30.85	30.70	-2	506	-0.39%
2024/08/20	0	30.50	0	0.00	30.25	0	504	0.00%
2024/08/15	2	29.65	0	0.00	29.65	2	506	0.40%
2024/08/09	26	29.66	0	0.00	29.30	26	510	5.09%
2024/08/08	0	0.00	1	29.10	29.10	-1	524	-0.19%
2024/08/06	34	26.71	36	27.06	27.95	-2	523	-0.38%
2024/08/05	7	28.90	0	0.00	28.90	7	504	1.39%
2024/08/02	0	0.00	1	32.50	32.10	-1	489	-0.21%
2024/08/01	0	0.00	3	33.57	33.20	-3	484	-0.62%
2024/07/30	3	31.50	10	32.07	32.45	-7	472	-1.48%
2024/07/29	0	0.00	0.1	32.30	31.95	-0.1	469	-0.01%
2024/07/26	0	0.00	10	32.85	33.20	-10	468	-2.13%
2024/07/22	0	0.00	5	32.48	32.70	-5	466	-1.07%
2024/07/19	41	33.13	1	32.70	32.70	40	464	8.61%
2024/07/18	3	34.13	2	33.70	34.30	1	456	0.22%
2024/07/17	18.1	34.90	7	35.31	34.70	11.1	444	2.49%
2024/07/16	7	33.86	1	33.30	33.20	6	421	1.42%
2024/07/15	16	33.58	0	0.00	33.20	16	427	3.74%
2024/07/12	0	0.00	3	33.90	34.10	-3	422	-0.71%
2024/07/11	24	33.23	2	33.65	33.65	22	417	5.27%
2024/07/10	3	33.15	1	33.20	33.20	2	415	0.48%
2024/07/09	2	32.90	4	33.25	32.70	-2	431	-0.46%
2024/07/05	1	33.40	3	33.50	33.45	-2	431	-0.46%
2024/07/04	0	0.00	2	33.20	33.30	-2	432	-0.46%
2024/07/03	2	32.88	0	0.00	32.80	2	429	0.47%
2024/07/02	1	31.90	1	32.05	32.35	0	426	0.00%
2024/06/28	0	0.00	2	32.45	32.45	-2	428	-0.47%
2024/06/25	3	32.23	0.1	32.37	32.75	2.9	435	0.67%
2024/06/24	3.2	33.04	2	33.20	32.70	1.2	433	0.28%
2024/06/21	3	33.82	131	33.86	33.55	-128	443	-28.86%	大賣/鉅額交易
2024/06/20	3	33.90	100	33.91	33.95	-97	440	-22.04%
2024/06/19	1	33.55	0	0.00	33.55	1	436	0.23%
2024/06/18	1.1	33.39	1	33.80	33.80	0.1	435	0.02%
2024/06/17	0	0.00	2	33.73	33.55	-2	432	-0.46%
2024/06/14	0	0.00	1	32.80	32.65	-1	420	-0.24%
2024/06/13	1	32.65	1	32.60	32.65	0	420	0.00%
2024/06/12	0	0.00	1	32.65	32.25	-1	425	-0.24%
2024/06/07	2	31.73	2	32.00	31.95	0	476	0.00%
2024/06/06	0	32.20	0	0.00	31.65	0	500	0.00%
2024/06/05	2	32.30	0	0.00	32.20	2	666	0.30%
2024/06/03	1	32.50	0	0.00	32.60	1	723	0.14%
2024/05/30	0	0.00	1	32.30	32.40	-1	722	-0.14%
2024/05/29	1	32.65	1	32.65	32.60	0	722	0.00%
2024/05/28	0	32.45	5	32.66	32.90	-5	719	-0.69%
2024/05/27	2	32.02	0	0.00	32.00	2	705	0.28%
2024/05/20	0	0.00	5	31.60	31.70	-5	711	-0.70%
2024/05/16	0	0.00	3	31.53	31.50	-3	714	-0.42%
2024/05/15	2	32.35	2	32.10	31.75	0	714	0.00%
2024/05/14	2	32.25	3	32.27	32.15	-1	714	-0.14%
2024/05/10	0	0.00	3	30.50	30.70	-3	695	-0.43%
2024/05/09	0	30.60	0	0.00	30.45	0	696	0.00%
2024/05/07	1	30.60	0	0.00	30.45	1	701	0.14%
2024/04/29	0	0.00	2	30.45	30.50	-2	702	-0.28%
2024/04/26	2	30.05	0	0.00	30.00	2	700	0.29%
2024/04/25	0	0.00	1	30.00	30.20	-1	700	-0.14%
2024/04/24	0	0.00	6	29.75	29.90	-6	703	-0.85%
2024/04/19	2	29.63	0	0.00	29.70	2	720	0.28%
2024/04/18	1	30.85	2	30.83	30.80	-1	709	-0.14%
2024/04/17	1	31.00	0	0.00	31.00	1	711	0.14%
2024/04/16	10	30.45	0	0.00	30.30	10	708	1.41%
2024/04/10	1	32.80	2	32.65	32.40	-1	684	-0.15%
2024/04/09	3	31.78	0	0.00	31.90	3	681	0.44%
2024/04/03	0	0.00	1	31.85	31.65	-1	682	-0.15%
2024/04/02	1	32.30	0	0.00	32.10	1	685	0.15%
2024/04/01	0	0.00	1	32.65	32.65	-1	689	-0.15%
2024/03/28	0	0.00	0	31.80	31.95	0	681	0.00%
2024/03/27	2	31.70	0	31.60	31.65	2	680	0.29%
2024/03/26	1	31.50	0	32.65	31.90	1	677	0.15%
2024/03/22	0	0.00	2	33.00	32.55	-2	663	-0.30%
2024/03/20	3	32.82	27	33.01	32.75	-24	659	-3.64%
2024/03/19	2	33.30	1	32.70	33.15	1	656	0.15%
2024/03/15	2	33.12	3	33.58	33.00	-1	653	-0.15%
2024/03/14	15	34.32	3	34.27	34.20	12	646	1.86%
2024/03/13	4	33.38	0	0.00	32.80	4	607	0.66%
2024/03/12	1	34.20	11	33.99	34.10	-10	589	-1.70%
2024/03/11	76.1	35.66	63	35.64	34.70	13.1	563	2.33%
2024/03/08	4	32.54	0	0.00	33.65	4	393	1.02%
2024/03/07	5	30.79	1	30.85	30.60	4	336	1.19%
2024/03/06	2	31.15	0	0.00	31.05	2	333	0.60%
2024/03/05	1	30.90	0	0.00	31.05	1	338	0.30%
2024/03/01	0	31.55	2	31.20	31.15	-2	335	-0.60%
2024/02/27	0	0.00	3	31.65	31.65	-3	334	-0.90%
2024/02/26	3	32.15	0	32.00	32.20	3	334	0.89%
2024/02/23	0	0.00	1	32.15	31.95	-1	332	-0.30%
2024/02/22	0	32.20	2	32.15	32.20	-2	337	-0.59%
2024/02/20	2	32.15	0	0.00	32.15	2	349	0.57%
2024/02/19	0	0.00	1	32.50	32.45	-1	348	-0.29%
2024/02/16	0	32.20	0	0.00	32.20	0	347	0.00%
2024/02/01	1	31.20	0	0.00	31.00	1	338	0.30%
2024/01/30	0	31.50	0	0.00	31.15	0	331	0.00%
2024/01/29	0	31.80	0	0.00	31.65	0	329	0.00%
2024/01/26	10	31.80	1	31.85	31.75	9	327	2.75%
2024/01/25	0	32.50	0	0.00	32.05	0	324	0.00%
2024/01/24	3	32.37	1	32.40	32.20	2	324	0.62%
2024/01/23	1	32.35	1	32.30	32.35	0	329	0.01%
2024/01/22	0	32.25	0	0.00	32.15	0	329	0.00%
2024/01/15	2	33.00	0	0.00	33.00	2	304	0.66%
2024/01/11	1	32.25	0	0.00	32.10	1	302	0.33%
2024/01/09	4	33.25	0	0.00	33.15	4	295	1.35%
2024/01/05	3	33.50	0	0.00	33.60	3	292	1.03%
2024/01/04	1	33.60	0	0.00	33.60	1	290	0.34%
2023/12/19	0	0.00	2	33.90	33.95	-2	264	-0.76%
2023/12/14	0	34.65	0	0.00	34.55	0	259	0.00%
2023/12/13	1	34.50	2	34.30	34.20	-1	260	-0.38%
2023/12/12	2	34.30	0	0.00	34.30	2	258	0.77%
2023/12/06	1	35.20	2	35.25	35.15	-1	251	-0.40%
2023/11/30	0	0.00	1	36.05	35.95	-1	258	-0.39%
2023/11/29	1	35.70	0	0.00	35.60	1	259	0.39%
2023/11/27	0	0.00	1	35.30	35.20	-1	264	-0.38%
2023/11/22	0	0.00	0	35.80	35.80	0	273	-0.02%
2023/11/21	1	35.70	2	35.63	35.75	-1	276	-0.36%
2023/11/20	7	35.74	1.7	35.24	36.05	5.3	276	1.92%
2023/11/17	1	34.35	0.2	34.35	34.30	0.8	263	0.30%
2023/11/15	1	34.15	0	0.00	34.00	1	267	0.37%
2023/11/14	3	33.45	3	33.70	33.85	0	268	0.00%
2023/11/10	0	0.00	4	33.80	33.65	-4	278	-1.44%
2023/10/31	3	33.23	0	0.00	33.15	3	380	0.79%
2023/10/27	1	33.75	0	0.00	33.85	1	391	0.26%
2023/10/26	0	0.00	1	34.20	33.95	-1	401	-0.25%
2023/10/19	1	34.25	1	34.40	34.30	0	432	0.00%
2023/10/17	0	0.00	1	35.05	35.55	-1	443	-0.23%
2023/10/11	1	34.90	0	0.00	35.05	1	499	0.20%
2023/10/05	2	35.63	0	0.00	35.65	2	560	0.36%
2023/09/28	0	35.30	0	0.00	34.75	0	708	0.00%
2023/09/21	1	35.35	0	0.00	35.20	1	755	0.13%
2023/09/19	1	36.40	0	0.00	36.25	1	764	0.13%
2023/09/15	0	0.00	1	36.70	36.90	-1	776	-0.13%
2023/09/14	1	36.55	0	0.00	36.55	1	781	0.13%
2023/09/12	1	35.70	0	0.00	36.00	1	796	0.13%
2023/09/11	0	35.75	0	0.00	35.70	0	804	0.00%
2023/09/07	0	0.00	0	37.50	36.90	0	834	0.00%
2023/09/06	1	37.10	0	0.00	37.10	1	846	0.12%
2023/09/05	0	0.00	0	37.35	37.45	0	849	0.00%
2023/08/30	0	0.00	1	35.95	36.10	-1	878	-0.11%
2023/08/29	0	35.20	0	0.00	35.35	0	883	0.00%
2023/08/25	2	34.80	0	0.00	35.25	2	899	0.22%
2023/08/18	1	34.70	0	0.00	34.65	1	969	0.10%
2023/08/16	1	34.95	0	0.00	34.95	1	971	0.10%
2023/08/14	2	34.28	7	34.01	34.25	-5	995	-0.50%
2023/08/11	7	35.95	5	35.13	34.90	2	980	0.20%
2023/08/10	2	36.90	2	37.00	36.95	0	951	0.00%
2023/08/09	1	38.45	0.1	38.50	38.20	0.9	946	0.10%
2023/08/07	1	38.95	0	0.00	39.15	1	960	0.10%
2023/08/04	0	0.00	1	38.95	38.95	-1	966	-0.10%
2023/08/01	2	40.50	0	0.00	40.35	2	982	0.20%
2023/07/28	0	0.00	1	40.30	40.60	-1	990	-0.10%
2023/07/27	5	40.45	5	40.60	40.75	0	998	0.00%
2023/07/26	0	40.15	0.2	39.95	39.65	-0.1	1,003	-0.01%
2023/07/25	0	0.00	14	40.13	40.05	-14	1,017	-1.38%
2023/07/24	11	40.00	0.2	40.00	39.90	10.9	1,031	1.05%
2023/07/21	0	0.00	2	40.40	40.35	-2	1,063	-0.19%
2023/07/20	1	40.95	0	0.00	41.10	1	1,115	0.09%
2023/07/19	0	0.00	5	41.26	40.70	-5	1,140	-0.44%
2023/07/18	0	0.00	0	41.95	40.65	0	1,246	0.00%
2023/07/17	0	41.00	0	0.00	41.60	0	1,338	0.00%
2023/07/14	1	40.80	1	40.70	40.85	0	1,485	0.00%
2023/07/13	1	41.25	4	40.73	40.70	-3	1,502	-0.20%
2023/07/12	36	42.09	40	41.63	41.60	-4	1,511	-0.26%
2023/07/11	11	42.36	25	42.43	42.40	-14	1,526	-0.92%
2023/07/10	19	41.54	7	41.55	40.85	12	1,508	0.80%
2023/07/07	0	0.00	1	40.25	39.90	-1	1,503	-0.07%
2023/07/05	1	41.15	2	40.70	40.65	-1	1,586	-0.06%
2023/07/04	2	40.80	1	40.50	40.40	1	1,634	0.06%
2023/07/03	0	0.00	1	40.30	40.20	-1	1,722	-0.06%
2023/06/28	0	0.00	2.3	40.02	39.80	-2.3	2,491	-0.09%
2023/06/27	0	0.00	20	39.59	39.55	-20	3,073	-0.65%
2023/06/26	0	0.00	0.1	39.60	40.30	-0.1	3,185	0.00%
2023/06/21	0	40.10	1	40.05	40.15	-1	3,236	-0.03%
2023/06/20	2	40.00	0	0.00	40.15	2	3,376	0.06%
2023/06/19	1.1	40.06	1	40.20	40.00	0.1	3,385	0.00%
2023/06/16	0.1	40.85	0	0.00	40.20	0.1	3,405	0.00%
2023/06/15	2	40.85	10	40.70	40.70	-8	3,466	-0.23%
2023/06/14	7	41.27	1	41.10	41.05	6	3,467	0.17%
2023/06/13	2	41.18	1	41.05	41.20	1	3,465	0.03%
2023/06/09	0	0.00	0.2	40.70	40.60	-0.2	3,448	0.00%
2023/06/08	0	0.00	1	40.25	40.15	-1	3,467	-0.03%
2023/06/07	3	40.68	0	0.00	40.80	3	3,478	0.09%
2023/05/31	0	0.00	0.1	40.65	40.95	-0.1	3,562	0.00%
2023/05/30	0	0.00	2	40.70	40.20	-2	3,561	-0.06%
2023/05/26	2	40.93	0	0.00	40.30	2	3,560	0.06%
2023/05/25	1	41.00	9	40.36	41.15	-8	3,541	-0.23%
2023/05/24	3	39.45	0.7	39.70	39.60	2.4	3,522	0.07%
2023/05/19	0.1	39.30	5	39.71	39.00	-4.9	3,576	-0.14%
2023/05/18	2	39.33	0	0.00	39.60	2	3,569	0.06%
2023/05/17	1	39.20	0	0.00	39.20	1	3,592	0.03%
2023/05/15	10	38.50	0	0.00	38.45	10	3,607	0.28%
2023/05/12	1	38.60	1	38.55	39.25	0	3,618	0.00%
2023/05/11	1	38.60	1	38.55	38.50	0	3,632	0.00%
2023/05/10	3	39.87	0	0.00	39.80	3	3,622	0.08%
2023/05/09	2	39.58	6	39.40	39.45	-4	3,622	-0.11%
2023/05/08	3	40.60	2	40.50	40.30	1	3,614	0.03%
2023/05/05	2	41.03	0	0.00	40.70	2	3,625	0.06%
2023/05/04	1	40.85	1	41.05	40.90	0	3,673	0.00%
2023/05/03	1	41.20	2	41.33	41.25	-1	3,692	-0.03%
2023/05/02	2	41.68	0	0.00	42.00	2	3,695	0.05%
2023/04/28	11	41.52	0	0.00	41.65	11	3,697	0.30%
2023/04/27	5	41.79	2	40.90	41.50	3	3,677	0.08%
2023/04/26	6	41.35	19	40.93	41.30	-13	3,663	-0.35%
2023/04/25	4	42.75	33	42.06	41.75	-29	3,631	-0.80%
2023/04/24	1	43.45	0	0.00	43.35	1	3,615	0.03%
2023/04/21	24	45.09	30.3	45.22	43.80	-6.3	3,582	-0.18%
2023/04/20	8	46.74	3.4	46.67	47.30	4.6	3,469	0.13%
2023/04/19	19	46.99	17.3	47.08	46.95	1.7	3,372	0.05%
2023/04/18	23	46.25	25.4	45.80	45.35	-2.4	3,212	-0.07%
2023/04/17	6	46.06	0	0.00	46.00	6	3,188	0.19%
2023/04/14	13	45.40	10.4	45.03	45.65	2.6	3,159	0.08%
2023/04/13	18	45.38	47	45.77	44.85	-29	3,111	-0.93%
2023/04/12	3	46.58	2	46.50	46.55	1	3,049	0.03%
2023/04/11	2.1	46.31	6	45.96	46.35	-3.9	3,008	-0.13%
2023/04/10	47	46.18	3	46.30	46.15	44	2,969	1.48%
2023/04/07	4.8	46.32	3	46.50	46.20	1.7	2,919	0.06%
2023/04/06	22.5	47.98	9	47.77	47.00	13.4	2,861	0.47%
2023/03/31	11.4	47.49	4	47.36	47.30	7.3	2,763	0.27%
2023/03/30	45.4	47.21	34.7	47.29	47.70	10.6	2,673	0.40%
2023/03/29	292.1	47.68	297.2	47.42	47.80	-5.1	2,497	-0.20%	大買/大賣/
2023/03/28	114.2	47.43	108	47.15	46.90	6.2	1,999	0.31%	大買/大賣/
2023/03/27	15	44.85	13	45.19	44.75	2	1,418	0.14%
2023/03/24	6	43.49	8	43.96	43.40	-2	1,310	-0.15%
2023/03/23	19	44.19	14	42.76	44.75	5	1,251	0.40%
2023/03/22	1	41.45	0	0.00	41.50	1	1,116	0.09%
2023/03/21	1	41.75	1	41.90	40.80	0	1,108	0.00%
2023/03/20	11	42.34	3	42.05	41.35	8	1,096	0.73%
2023/03/16	2	38.78	2	38.90	38.65	0	1,039	0.00%
2023/03/15	0	39.70	0	0.00	39.25	0	1,043	0.00%
2023/03/14	1	39.10	0	0.00	39.30	1	1,056	0.09%
2023/03/13	0	40.79	0	0.00	39.75	0	1,083	0.00%
2023/03/10	2	40.60	0	0.00	40.55	2	1,109	0.18%
2023/03/09	0	0.00	3	42.30	41.80	-3	1,142	-0.26%
2023/03/08	3	41.98	5	42.48	42.45	-2	1,186	-0.17%
2023/03/07	0	41.70	3	42.02	42.20	-3	1,348	-0.22%
2023/03/06	2	42.25	0	0.00	41.70	2	1,420	0.14%
2023/03/01	0	0.00	3	41.20	40.95	-3	1,424	-0.21%
2023/02/24	2	41.63	0	0.00	41.40	2	1,424	0.14%
2023/02/23	1	42.05	5	42.19	41.95	-4	1,422	-0.28%
2023/02/22	8	42.17	0	0.00	42.25	8	1,422	0.56%
2023/02/21	3	42.97	0	0.00	43.15	3	1,414	0.21%
2023/02/20	2	42.30	1	42.25	42.20	1	1,390	0.07%
2023/02/17	0	0.00	10	41.76	42.00	-10	1,380	-0.72%
2023/02/16	1	42.00	2	41.78	41.85	-1	1,388	-0.07%
2023/02/15	0	0.00	2	42.03	41.75	-2	1,394	-0.14%
2023/02/14	0	40.60	6	41.62	41.20	-6	1,364	-0.44%
2023/02/13	0	0.00	2	40.55	40.55	-2	1,356	-0.15%
2023/02/10	0	41.40	1	40.55	40.60	-1	1,364	-0.07%
2023/02/09	0	0.00	1	41.70	41.70	-1	1,353	-0.07%
2023/02/08	0	0.00	2	41.55	41.30	-2	1,342	-0.15%
2023/02/06	0	0.00	2	41.13	41.00	-2	1,385	-0.14%
2023/02/02	2	41.20	12	41.62	42.00	-10	1,448	-0.69%
2023/02/01	9	41.26	0	0.00	41.70	9	1,396	0.64%
2023/01/31	3	40.25	3	40.27	40.30	0	1,377	0.00%
2023/01/30	2	39.72	1	39.10	39.70	1	1,371	0.07%
2023/01/13	3	38.15	0	0.00	38.00	3	1,377	0.22%
2023/01/10	2	38.70	1	38.60	38.40	1	1,502	0.07%
2023/01/06	0	0.00	4	37.86	38.15	-4	1,506	-0.27%
2023/01/03	2	37.28	0	0.00	37.80	2	1,558	0.13%
2022/12/29	1	37.30	0	0.00	37.35	1	1,555	0.06%
2022/12/28	1	37.20	1	37.10	37.10	0	1,561	0.00%
2022/12/27	0	0.00	17	38.66	38.45	-17	1,559	-1.09%
2022/12/23	17	37.99	3	38.32	38.65	14	1,575	0.89%
2022/12/22	0	0.00	1	38.45	38.10	-1	1,576	-0.06%
2022/12/21	0	0.00	4	38.15	37.90	-4	1,589	-0.25%
2022/12/20	0	0.00	0	38.35	37.80	0	1,599	0.00%
2022/12/16	0	0.00	1	39.30	39.30	-1	1,617	-0.06%
2022/12/15	3	40.35	0	0.00	40.50	3	1,621	0.19%
2022/12/14	1	40.55	3	40.53	40.60	-2	1,623	-0.12%
2022/12/12	0	0.00	5	40.65	40.35	-5	1,623	-0.31%
2022/12/05	0	0.00	20	42.90	42.25	-20	1,662	-1.20%
2022/12/02	21	42.47	5	42.61	42.75	16	1,651	0.97%
2022/12/01	11	42.35	4	42.05	42.00	7	1,612	0.43%
2022/11/30	10	41.92	5	42.00	41.75	5	1,588	0.31%
2022/11/29	20	41.86	21	42.11	41.50	-1	1,566	-0.06%
2022/11/28	12	40.98	20	40.95	42.40	-8	1,378	-0.58%
2022/11/25	18	38.56	3	38.45	38.55	15	1,294	1.16%
2022/11/23	6	37.77	0	0.00	37.65	6	1,265	0.47%
2022/11/22	0	0.00	2	36.55	36.45	-2	1,238	-0.16%
2022/11/18	0	0.00	1	38.25	37.35	-1	1,271	-0.08%
2022/11/17	4	37.65	3	37.53	37.85	1	1,270	0.08%
2022/11/15	2	37.85	2	37.10	37.65	0	1,270	0.00%
2022/11/11	11	37.34	0	0.00	36.45	11	1,292	0.85%
2022/11/10	0	0.00	13	36.28	36.15	-13	1,287	-1.01%
2022/11/02	6	36.50	20	36.30	36.00	-14	1,393	-1.00%
2022/11/01	6	35.49	11	35.62	35.95	-5	1,358	-0.37%
2022/10/31	6	34.79	0	0.00	34.75	6	1,315	0.46%
2022/10/28	10	33.00	0	0.00	32.70	10	1,308	0.76%
2022/10/24	3	33.47	3	34.05	33.20	0	1,337	0.00%
2022/10/21	2	33.65	0	0.00	33.20	2	1,339	0.15%
2022/10/20	0	0.00	11	33.94	34.00	-11	1,332	-0.83%
2022/10/19	40	34.38	37	34.11	34.50	3	1,301	0.23%
2022/10/18	16	32.93	8	33.38	33.40	8	1,212	0.66%
2022/10/14	2	31.38	0	0.00	31.80	2	1,176	0.17%
2022/10/12	2	32.25	0	0.00	32.10	2	1,149	0.17%
2022/10/11	2	33.55	0	0.00	32.55	2	1,149	0.17%
2022/10/07	1	35.25	0	0.00	35.30	1	1,152	0.09%
2022/10/06	2	35.90	0	0.00	35.75	2	1,162	0.17%
2022/10/03	5	33.90	5	34.40	34.45	0	1,186	0.00%
2022/09/30	1	33.60	0	0.00	34.50	1	1,203	0.08%
2022/09/28	2	35.10	0	0.00	33.70	2	1,206	0.17%
2022/09/26	21	35.80	0	0.00	35.65	21	1,227	1.71%
2022/09/23	1	39.00	0	0.00	38.60	1	1,239	0.08%
2022/09/22	2	38.70	4	39.59	39.75	-2	1,244	-0.16%
2022/09/21	3	39.50	1	39.30	39.35	2	1,241	0.16%
2022/09/19	1	39.85	0	0.00	39.85	1	1,267	0.08%
2022/09/16	0	0.00	1	41.05	41.05	-1	1,275	-0.08%
2022/09/15	0	0.00	4	41.35	41.30	-4	1,303	-0.31%
2022/09/14	2	41.75	0	0.00	41.70	2	1,322	0.15%
2022/09/13	1	42.35	0	0.00	42.30	1	1,311	0.08%
2022/09/12	1	41.60	0	0.00	41.60	1	1,298	0.08%
2022/09/06	0	0.00	2	39.65	38.65	-2	1,293	-0.15%
2022/09/05	4	40.96	0	0.00	40.50	4	1,300	0.31%
2022/09/01	0	0.00	1	40.50	40.05	-1	1,293	-0.08%
2022/08/31	0	0.00	1	40.75	41.25	-1	1,307	-0.08%
2022/08/30	1	40.80	0	0.00	40.80	1	1,320	0.08%
2022/08/26	0	0.00	0.1	41.30	41.30	-0.1	1,389	-0.01%
2022/08/25	2	41.78	4	41.76	41.80	-2	1,461	-0.14%
2022/08/24	1	40.50	0	0.00	40.40	1	1,568	0.06%
2022/08/23	0	0.00	2	40.35	40.95	-2	1,797	-0.11%
2022/08/22	2	40.88	2	40.60	40.60	0	1,862	0.00%
2022/08/19	1	41.75	2	41.68	41.55	-1	1,905	-0.05%
2022/08/18	4	41.09	1	41.35	41.15	3	1,933	0.16%
2022/08/17	0	0.00	3	40.63	40.55	-3	1,984	-0.15%
2022/08/16	1	40.65	1	40.40	40.35	0	2,030	0.00%
2022/08/15	1	40.00	0	0.00	40.55	1	2,065	0.05%
2022/08/12	8	40.11	0	0.00	40.00	8	2,091	0.38%
2022/08/11	0	0.00	2	39.65	39.65	-2	2,152	-0.09%
2022/08/10	38	40.06	37	40.26	39.60	1	2,246	0.04%
2022/08/09	2	40.35	4	40.29	40.50	-2	2,338	-0.09%
2022/08/08	0	37.90	0	0.00	38.05	0	2,409	0.00%
2022/08/05	4	38.35	1	38.25	38.25	3	2,466	0.12%
2022/08/04	1	35.60	3	35.20	35.80	-2	2,477	-0.08%
2022/08/03	11	38.37	8	37.74	37.20	3	2,514	0.12%
2022/07/29	2	37.80	0	0.00	37.80	2	2,478	0.08%
2022/07/26	0	0.00	2	37.55	37.10	-2	2,467	-0.08%
2022/07/20	0	0.00	1	36.95	36.85	-1	2,482	-0.04%
2022/07/19	0	0.00	1	36.20	36.30	-1	2,491	-0.04%
2022/07/18	1	35.95	0	0.00	35.95	1	2,492	0.04%
2022/07/15	4	35.45	2	35.45	35.50	2	2,485	0.08%
2022/07/14	1	33.80	1	34.25	34.40	0	2,476	0.00%
2022/07/12	0	32.70	0	0.00	31.70	0	2,475	0.00%
2022/07/07	0	0.00	6	33.65	33.85	-6	2,460	-0.24%
2022/07/06	0	0.00	4	32.46	32.50	-4	2,460	-0.16%
2022/07/05	0	33.70	0	0.00	34.00	0	2,467	0.00%
2022/07/04	0	0.00	1	35.00	33.70	-1	2,448	-0.04%
2022/07/01	1	37.00	1	34.80	34.70	0	2,434	0.00%
2022/06/30	0	38.55	0	0.00	38.10	0	2,411	0.00%
2022/06/28	1	41.85	0	0.00	41.25	1	2,410	0.04%
2022/06/27	0	0.00	1	42.25	42.15	-1	2,445	-0.04%
2022/06/24	3	41.20	4	40.58	40.45	-1	2,423	-0.04%
2022/06/23	6	40.58	7	40.32	40.40	-1	2,413	-0.04%
2022/06/22	12	39.65	14	40.10	39.90	-2	2,389	-0.08%
2022/06/21	7	39.74	6	39.43	40.50	1	2,363	0.04%
2022/06/20	6	39.58	8	41.18	39.35	-2	2,357	-0.08%
2022/06/17	0	41.50	2	40.90	41.30	-2	2,336	-0.09%
2022/06/15	1	43.00	0	0.00	43.00	1	2,310	0.04%
2022/06/14	3	41.65	1	41.80	42.80	2	2,329	0.09%
2022/06/13	0	0.00	6	42.50	42.35	-6	2,303	-0.26%
2022/06/10	10	43.83	12	43.78	43.80	-2	2,282	-0.09%
2022/06/09	11	44.14	4	43.73	44.35	7	2,276	0.31%
2022/06/08	7	43.64	7	43.49	43.50	0	2,254	0.00%
2022/06/07	12	43.60	11	43.72	43.40	1	2,262	0.04%
2022/06/06	1	44.25	3	43.78	43.80	-2	2,247	-0.09%
2022/06/02	2	45.55	3	46.08	45.25	-1	2,224	-0.04%
2022/06/01	14.3	46.16	15	46.07	46.15	-0.7	2,163	-0.03%
2022/05/31	18	45.10	13	45.09	45.80	5	2,030	0.25%
2022/05/30	3	42.92	16	43.71	44.15	-13	1,820	-0.71%
2022/05/27	16	42.23	6	42.00	42.00	10	1,751	0.57%
2022/05/26	21	43.27	14	43.04	42.75	7	1,712	0.41%
2022/05/25	5	44.13	5	43.58	44.45	0	1,671	0.00%
2022/05/24	10	42.89	10	42.35	42.30	0	1,615	0.00%
2022/05/23	3.3	43.20	0	0.00	42.60	3.3	1,568	0.21%
2022/05/20	2	42.28	2	42.63	42.65	0	1,544	0.00%
2022/05/19	4	42.65	6	42.14	42.70	-2	1,518	-0.13%
2022/05/18	11	43.29	39	42.47	43.20	-28	1,449	-1.93%
2022/05/17	39	42.13	32	41.83	42.15	7	1,358	0.52%
2022/05/16	12	40.68	12	41.13	41.90	0	1,244	0.00%
2022/05/13	24	39.15	12	39.63	40.15	12	1,131	1.06%
2022/05/12	1	37.65	1	38.60	37.40	0	1,082	0.00%
2022/05/11	12	38.38	12	38.55	38.70	0	1,075	0.00%
2022/05/10	1	36.45	10	35.95	36.85	-9	1,042	-0.86%
2022/05/06	1	37.00	0	0.00	37.10	1	1,105	0.09%
2022/05/05	2	37.95	14	38.16	38.20	-12	1,117	-1.07%
2022/05/04	17	37.31	10	37.11	37.30	7	1,136	0.62%
2022/04/29	2	36.70	0	0.00	36.65	2	1,180	0.17%
2022/04/28	1	35.80	0	0.00	35.60	1	1,190	0.08%
2022/04/27	2	35.25	23.5	34.10	35.45	-21.5	1,193	-1.80%
2022/04/26	3	36.60	1	36.50	36.10	2	1,182	0.17%
2022/04/22	2	38.35	0	0.00	38.25	2	1,188	0.17%
2022/04/21	1	39.30	0	0.00	39.25	1	1,217	0.08%
2022/04/20	2	39.00	3	39.30	39.45	-1	1,265	-0.08%
2022/04/19	5	39.65	0	0.00	38.90	5	1,285	0.39%
2022/04/18	0	0.00	8	37.30	38.10	-8	1,306	-0.61%
2022/04/15	10	37.95	0	0.00	37.95	10	1,315	0.76%
2022/04/14	0	0.00	1	40.25	39.35	-1	1,341	-0.07%
2022/04/13	0	0.00	1	39.70	39.70	-1	1,376	-0.07%
2022/04/12	1	39.35	3	39.55	39.00	-2	1,435	-0.14%
2022/04/11	3	39.82	0	0.00	39.50	3	1,512	0.20%
2022/04/08	1	41.20	0	0.00	41.25	1	1,656	0.06%
2022/04/07	0	0.00	1	41.20	41.00	-1	1,691	-0.06%
2022/04/06	3	42.05	0	0.00	42.15	3	1,778	0.17%
2022/04/01	3	42.58	0	0.00	42.80	3	1,882	0.16%
2022/03/31	1	43.75	1	44.20	43.25	0	2,118	0.00%
2022/03/30	9	44.34	6	44.03	43.60	3	2,296	0.13%
2022/03/29	0	0.00	3	42.75	42.75	-3	2,656	-0.11%
2022/03/28	0	0.00	2.1	42.32	42.80	-2.1	2,692	-0.08%
2022/03/25	0	0.00	1	43.75	43.25	-1	2,705	-0.04%
2022/03/24	1	43.90	3	43.60	43.75	-2	2,732	-0.07%
2022/03/22	3	43.25	0	0.00	43.70	3	2,832	0.11%
2022/03/21	1	43.50	0	0.00	43.35	1	2,874	0.03%
2022/03/17	0	0.00	6	43.99	44.05	-6	3,067	-0.20%
2022/03/16	5	42.25	0	0.00	42.30	5	3,201	0.16%
2022/03/15	0	0.00	2	42.40	41.80	-2	3,406	-0.06%
2022/03/14	0	0.00	3	43.07	43.25	-3	3,968	-0.08%
2022/03/11	0	0.00	3	42.90	42.85	-3	4,999	-0.06%
2022/03/10	5.5	44.20	1	44.50	43.50	4.5	5,478	0.08%
2022/03/09	3	42.70	0	0.00	43.00	3	5,536	0.05%
2022/03/08	3.1	42.22	42	42.03	41.85	-38.9	5,639	-0.69%
2022/03/07	1	42.00	2	41.93	42.10	-1	5,887	-0.02%
2022/03/04	0	0.00	2	44.18	43.80	-2	6,035	-0.03%
2022/03/03	1	45.75	0	0.00	44.25	1	6,139	0.02%
2022/03/02	0	0.00	3	43.85	44.70	-3	6,219	-0.05%
2022/02/25	0	0.00	3	43.30	43.20	-3	6,581	-0.05%
2022/02/24	1	43.00	6	42.99	43.10	-5	6,684	-0.07%
2022/02/23	2	45.50	2	45.50	45.30	0	6,885	0.00%
2022/02/22	1	45.05	4	44.93	45.15	-3	7,057	-0.04%
2022/02/21	2	46.53	1	46.45	46.55	1	7,428	0.01%
2022/02/18	0	0.00	0.1	45.85	46.25	-0.1	7,573	0.00%
2022/02/17	1	46.15	3	46.15	45.90	-2	7,668	-0.03%
2022/02/16	2	45.75	0	0.00	45.75	2	7,743	0.03%
2022/02/15	0	0.00	0.1	45.55	44.85	-0.1	7,782	0.00%
2022/02/14	2	44.50	1	45.00	44.50	1	7,802	0.01%
2022/02/10	1	45.45	4	46.20	45.30	-3	7,813	-0.04%
2022/02/09	7	46.00	7.2	45.98	45.70	-0.2	7,824	0.00%
2022/02/08	0	0.00	2	45.33	45.55	-2	7,812	-0.03%
2022/02/07	3	42.93	2	43.08	43.75	1	7,825	0.01%
2022/01/26	1	42.00	5	42.09	42.00	-4	7,867	-0.05%
2022/01/25	3	42.53	0	0.00	42.00	3	8,126	0.04%
2022/01/24	1.2	43.23	71	43.61	44.10	-69.8	8,427	-0.83%
2022/01/21	2	44.00	0	0.00	44.00	2	8,492	0.02%
2022/01/20	4	45.43	6	44.92	45.50	-2	8,515	-0.02%
2022/01/19	2	45.28	1	45.30	45.20	1	8,563	0.01%
2022/01/18	4	45.78	0	0.00	45.45	4	8,685	0.05%
2022/01/17	1	45.95	2	45.28	46.00	-1	8,748	-0.01%
2022/01/14	8	44.26	17	44.75	44.55	-9	8,752	-0.10%
2022/01/13	16	46.39	7	46.79	46.10	9	8,770	0.10%
2022/01/12	1	45.70	6	46.13	45.85	-5	8,832	-0.06%
2022/01/11	2	45.93	0	0.00	45.65	2	8,882	0.02%
2022/01/10	14	46.94	12.3	47.01	46.80	1.7	8,859	0.02%
2022/01/07	21	46.53	29	46.81	46.80	-8	8,867	-0.09%
2022/01/06	10	47.51	16	47.68	47.70	-6	8,850	-0.07%
2022/01/05	29	48.51	15.1	48.60	48.20	13.9	8,844	0.16%
2022/01/04	6	49.74	44	49.66	49.45	-38	8,809	-0.43%
2022/01/03	125	51.62	126	51.06	50.40	-1	8,755	-0.01%	大買/大賣/
2021/12/30	2	49.85	5	49.68	49.65	-3	8,627	-0.03%
2021/12/29	52	50.11	36	49.98	50.30	16	8,616	0.19%
2021/12/28	12	50.43	14	51.34	50.40	-2	8,579	-0.02%
2021/12/27	111.1	51.46	159	51.23	51.40	-47.9	8,515	-0.56%	大買/大賣/
2021/12/24	58	50.04	32.1	50.02	49.70	25.9	8,333	0.31%
2021/12/23	100	49.28	84.5	49.95	50.20	15.5	8,194	0.19%
2021/12/22	16	46.93	21	46.85	46.60	-5	7,861	-0.06%
2021/12/21	9	46.56	1	46.65	46.70	8	7,928	0.10%
2021/12/20	7	46.65	1	46.50	46.20	6	8,061	0.07%
2021/12/17	18	46.54	2	46.38	46.40	16	8,186	0.20%
2021/12/16	14.1	47.67	4	47.81	47.50	10.1	8,279	0.12%
2021/12/15	17	46.99	14	46.60	46.80	3	8,248	0.04%
2021/12/14	65	46.35	31	46.73	46.55	34	8,220	0.41%
2021/12/13	47	48.04	26	48.06	48.05	21	8,104	0.26%
2021/12/10	61	49.12	223	49.18	48.35	-162	8,052	-2.01%	大賣/鉅額交易
2021/12/09	93.2	51.65	140	51.48	50.20	-46.8	7,905	-0.59%	大賣/
2021/12/08	146.3	54.62	115	54.63	53.20	31.3	7,716	0.41%	大買/大賣/
2021/12/07	227	53.71	184	53.57	55.50	43	7,189	0.60%	大買/大賣/
2021/12/06	350	51.96	167.1	52.43	54.20	182.9	6,201	2.95%	大買/大賣/鉅額交易
2021/12/03	8	49.18	6	49.43	49.30	2	5,782	0.03%
2021/12/02	27.1	49.30	73	48.95	48.40	-45.9	5,793	-0.79%
2021/12/01	144	49.57	95.1	50.33	49.50	48.9	5,913	0.83%	大買/
2021/11/30	85	50.02	63.1	49.63	49.80	21.9	5,838	0.38%
2021/11/29	26	46.82	43	46.99	47.80	-17	5,903	-0.29%
2021/11/26	26	48.46	30	48.17	48.55	-4	5,885	-0.07%
2021/11/25	47	48.93	73	49.23	48.80	-26	5,840	-0.45%
2021/11/24	160	48.57	116	48.49	49.20	44	5,749	0.77%	大買/大賣/
2021/11/23	49	47.23	42	47.40	47.35	7	5,662	0.12%
2021/11/22	75	49.00	65	49.23	48.90	10	5,906	0.17%
2021/11/19	53.7	48.74	42	48.61	48.15	11.7	6,431	0.18%
2021/11/18	128	49.71	65.3	49.74	49.00	62.8	6,376	0.98%	大買/
2021/11/17	39	47.71	36	47.63	48.25	3	6,018	0.05%
2021/11/16	38.3	46.75	27.5	46.77	45.55	10.8	5,891	0.18%
2021/11/15	6	46.81	10	46.75	47.00	-4	5,813	-0.07%
2021/11/12	4	45.68	5	45.74	45.55	-1	5,778	-0.02%
2021/11/11	2	44.83	5	44.97	44.65	-3	5,783	-0.05%
2021/11/10	5.5	44.41	0	0.00	44.70	5.5	5,796	0.09%
2021/11/09	0	0.00	3	44.15	43.90	-3	5,812	-0.05%
2021/11/08	3	43.97	9	43.67	43.35	-6	5,862	-0.10%
2021/11/05	1	43.90	0	0.00	43.95	1	5,902	0.02%
2021/11/04	0	0.00	2	44.13	44.15	-2	5,930	-0.03%
2021/11/03	11	44.87	5.1	45.29	44.75	5.9	5,954	0.10%
2021/11/02	49	46.18	9	45.34	44.60	40	6,113	0.65%
2021/11/01	25.1	48.63	42.9	49.20	49.50	-17.8	5,877	-0.30%
2021/10/29	25	45.76	30	45.81	45.45	-5	5,638	-0.09%
2021/10/28	9	45.83	12	45.83	45.85	-3	5,780	-0.05%
2021/10/27	8	45.64	3	45.25	45.50	5	5,806	0.09%
2021/10/26	12	45.64	9	45.62	45.05	3	5,816	0.05%
2021/10/25	22	44.73	21	44.44	44.30	1	5,752	0.02%
2021/10/22	1	43.80	1	42.85	43.60	0	5,818	0.00%
2021/10/21	6	43.82	5	44.20	43.20	1	5,913	0.02%
2021/10/20	7.1	43.98	8	43.96	43.90	-0.9	5,968	-0.02%
2021/10/19	5	42.40	6	42.88	44.50	-1	6,024	-0.02%
2021/10/18	0	0.00	2	40.70	40.90	-2	6,227	-0.03%
2021/10/15	22	41.13	20	40.73	41.05	2	6,727	0.03%
2021/10/14	2	39.53	3	39.77	39.45	-1	7,163	-0.01%
2021/10/13	7	40.20	5	40.64	40.10	2	7,457	0.03%
2021/10/12	9	42.47	10	42.01	41.20	-1	7,546	-0.01%
2021/10/08	3	43.70	5	43.70	42.90	-2	7,701	-0.03%
2021/10/07	20	43.23	25	43.46	43.25	-5	7,967	-0.06%
2021/10/06	4	43.11	9	42.71	42.15	-5	8,630	-0.06%
2021/10/05	39	40.52	47	42.33	43.10	-8	9,229	-0.09%
2021/10/04	10	42.50	1	44.30	41.85	9	9,528	0.09%
2021/10/01	0	0.00	7	44.11	43.60	-7	10,224	-0.07%
2021/09/30	7	47.76	6	47.75	47.25	1	10,787	0.01%
2021/09/29	2	47.13	14	47.87	47.80	-12	11,214	-0.11%
2021/09/28	23.2	48.82	38.1	49.12	47.80	-15	11,542	-0.13%
2021/09/27	13.5	49.24	17	49.27	48.55	-3.5	11,664	-0.03%
2021/09/24	34	48.24	26.1	48.00	48.40	7.9	11,612	0.07%
2021/09/23	73	46.50	71	46.54	47.40	2	11,730	0.02%
2021/09/22	0	0.00	1	45.45	44.60	-1	11,675	-0.01%
2021/09/15	3	43.98	8	43.89	44.00	-5	11,916	-0.04%
2021/09/14	1.1	45.23	1	45.00	45.00	0.1	12,015	0.00%
2021/09/13	5	45.66	1	45.85	45.40	4	12,019	0.03%
2021/09/10	7	45.77	13	45.98	46.15	-6	12,042	-0.05%
2021/09/09	8	45.33	17	44.88	45.50	-9	12,078	-0.07%
2021/09/08	8	44.08	21	45.41	43.85	-13	12,046	-0.11%
2021/09/07	32.2	45.80	28.5	46.49	45.55	3.7	12,021	0.03%
2021/09/06	53.5	49.08	51	49.03	47.75	2.5	12,001	0.02%
2021/09/03	64	49.49	30	49.50	49.50	34	11,788	0.29%
2021/09/02	52	49.14	80	49.15	48.65	-28	11,621	-0.24%
2021/09/01	13	48.24	9	47.77	48.15	4	11,399	0.04%
2021/08/31	43.1	47.21	33	47.12	47.50	10.1	11,310	0.09%
2021/08/30	15	47.25	13	47.98	47.75	2	11,262	0.02%
2021/08/27	13.2	47.76	10	48.44	47.15	3.2	11,201	0.03%
2021/08/26	105.2	48.92	81	48.59	48.60	24.2	11,085	0.22%	大買/
2021/08/25	99	48.67	77	48.70	48.35	22	10,749	0.20%
2021/08/24	24	43.35	22	43.37	45.45	2	10,022	0.02%
2021/08/23	10	41.84	11	42.08	42.15	-1	9,919	-0.01%
2021/08/20	4	40.10	9	40.51	40.40	-5	9,902	-0.05%
2021/08/19	0	0.00	1	41.00	39.65	-1	9,878	-0.01%
2021/08/18	19	39.52	19	39.84	41.60	0	9,862	0.00%
2021/08/17	8	40.81	12	40.39	39.65	-4	9,843	-0.04%
2021/08/16	5	41.35	1	41.30	41.70	4	9,797	0.04%
2021/08/13	10	42.58	6	44.03	42.90	4	9,773	0.04%
2021/08/12	2	44.70	2	44.55	44.65	0	9,759	0.00%
2021/08/11	2	42.65	10	43.10	42.50	-8	9,709	-0.08%
2021/08/10	11	44.27	7.1	44.86	45.05	3.9	9,675	0.04%
2021/08/09	0	0.00	10	46.27	44.80	-10	9,656	-0.10%
2021/08/06	107	48.43	102	49.03	46.90	5	9,617	0.05%	大買/大賣/
2021/08/05	0.1	47.30	1	47.70	47.55	-0.9	9,441	-0.01%
2021/08/04	20	47.60	4	47.55	47.40	16	9,451	0.17%
2021/08/03	40	47.52	36.1	47.88	47.80	3.9	9,417	0.04%
2021/08/02	8.1	44.73	14	45.01	45.70	-5.9	9,206	-0.06%
2021/07/30	6	44.52	13	44.93	43.25	-7	9,165	-0.08%
2021/07/29	2.3	44.56	19	44.63	45.25	-16.8	9,119	-0.18%
2021/07/28	21	43.33	49	43.93	44.50	-28	9,073	-0.31%
2021/07/27	8	48.54	14.2	46.91	46.10	-6.2	8,979	-0.07%
2021/07/26	19	49.39	18.1	49.91	49.05	0.9	8,911	0.01%
2021/07/23	32	49.86	16	49.43	48.20	16	8,835	0.18%
2021/07/22	103	51.17	143.2	50.50	50.60	-40.2	8,711	-0.46%	大買/大賣/
2021/07/21	71.2	50.96	68	50.61	50.60	3.2	8,497	0.04%
2021/07/20	112	49.63	99.2	49.58	49.05	12.9	8,084	0.16%	大買/
2021/07/19	82.1	48.94	78.3	48.18	49.30	3.8	7,852	0.05%
2021/07/16	29.3	47.15	28	47.69	46.55	1.3	7,650	0.02%
2021/07/15	32	47.36	36	47.04	47.40	-4	7,615	-0.05%
2021/07/14	122.1	48.54	173.2	47.90	47.45	-51.1	7,562	-0.68%	大買/大賣/
2021/07/13	372.1	51.15	193.1	51.18	49.70	179	7,329	2.44%	大買/大賣/鉅額交易
2021/07/12	223.1	49.34	160.7	49.84	51.20	62.4	6,666	0.94%	大買/大賣/
2021/07/09	78.2	46.56	100	46.66	47.20	-21.8	6,090	-0.36%
2021/07/08	137.4	47.47	146.5	48.13	46.10	-9.1	5,809	-0.16%	大買/大賣/
2021/07/07	133	44.08	139	43.89	44.40	-6	5,141	-0.12%	大買/大賣/
2021/07/06	125.3	42.90	90.2	42.70	42.25	35	4,645	0.75%	大買/
2021/07/05	83	42.82	56	43.21	43.85	27	4,364	0.62%
2021/07/02	48.2	39.20	24	39.03	39.90	24.2	4,083	0.59%
2021/07/01	1	37.40	3	37.63	37.05	-2	4,101	-0.05%
2021/06/30	68	37.88	81	38.65	38.40	-13	4,267	-0.30%
2021/06/29	10	36.73	9	35.92	35.55	1	4,615	0.02%
2021/06/28	0	0.00	1	35.20	35.25	-1	4,616	-0.02%
2021/06/25	3	35.97	18	36.21	35.85	-15	4,701	-0.32%
2021/06/24	34	36.36	27	36.24	36.35	7	4,741	0.15%
2021/06/23	15	35.88	22	35.53	36.05	-7	4,649	-0.15%
2021/06/22	2	33.20	4	33.56	32.80	-2	4,617	-0.04%
2021/06/21	0	0.00	3	34.02	33.45	-3	4,633	-0.06%
2021/06/18	8	35.32	11.3	34.38	35.25	-3.3	4,756	-0.07%
2021/06/17	1	33.80	10	34.14	34.20	-9	4,805	-0.19%
2021/06/16	27.5	34.16	4	34.68	33.80	23.5	4,838	0.49%
2021/06/15	28	34.28	10	34.53	34.50	18	4,909	0.37%
2021/06/11	4	33.31	6	33.61	33.05	-2	4,912	-0.04%
2021/06/10	2	32.80	0	0.00	32.80	2	5,145	0.04%
2021/06/08	8	32.50	0	0.00	32.40	8	5,601	0.14%
2021/06/07	0	0.00	2	32.35	32.50	-2	5,654	-0.04%
2021/06/04	0	0.00	1	32.30	32.30	-1	5,672	-0.02%
2021/06/03	2	33.08	0	0.00	32.85	2	5,696	0.04%
2021/06/02	0	33.00	1	32.55	32.25	-1	5,715	-0.02%
2021/05/31	6	32.43	6	32.98	32.90	0	5,707	0.00%
2021/05/28	2	32.20	1	31.85	31.85	1	5,714	0.02%
2021/05/27	0	0.00	0.1	31.50	31.40	-0.1	5,752	0.00%
2021/05/26	18	31.09	14	31.15	31.15	4	5,822	0.07%
2021/05/25	2	32.38	0	32.00	31.50	2	5,980	0.03%
2021/05/24	0	0.00	2	30.15	30.30	-2	6,176	-0.03%
2021/05/20	1	30.00	0	0.00	29.00	1	6,429	0.02%
2021/05/19	1	29.85	2	29.60	30.60	-1	6,429	-0.02%
2021/05/18	2	28.65	0	0.00	28.90	2	6,445	0.03%
2021/05/17	0	0.00	44	27.49	26.30	-44	6,449	-0.68%
2021/05/14	3	29.52	7	30.05	29.20	-4	6,429	-0.06%
2021/05/13	4	29.48	2	29.00	29.70	2	6,430	0.03%
2021/05/12	12	31.50	13	30.66	28.90	-1	6,415	-0.02%
2021/05/11	34	33.52	35	32.65	32.05	-1	6,399	-0.02%
2021/05/10	5	35.54	0	0.00	35.15	5	6,399	0.08%
2021/05/07	35	35.82	0	0.00	36.15	35	6,528	0.54%
2021/05/06	5	34.74	0	0.00	34.05	5	6,636	0.08%
2021/05/05	10	35.29	6	34.76	34.20	4	6,690	0.06%
2021/05/04	5	34.95	13	35.13	35.00	-8	6,723	-0.12%
2021/05/03	7	36.91	2	36.70	36.45	5	6,780	0.07%
2021/04/29	0	0.00	3	38.25	38.20	-3	6,806	-0.04%
2021/04/28	4	38.74	1	38.75	38.75	3	6,899	0.04%
2021/04/27	1	39.20	5.2	39.19	39.15	-4.2	7,066	-0.06%
2021/04/26	25	40.57	9	40.61	40.05	16	7,466	0.21%
2021/04/23	38	41.00	34	40.98	40.80	4	7,495	0.05%
2021/04/22	8.2	39.54	12	40.04	39.95	-3.8	7,409	-0.05%
2021/04/21	5	40.35	14	40.15	39.75	-9	7,673	-0.12%
2021/04/20	26	40.11	14	40.01	39.90	12	8,196	0.15%
2021/04/19	11	38.32	5	38.05	39.05	6	8,140	0.07%
2021/04/16	22	38.57	11	38.65	38.60	11	8,137	0.14%
2021/04/15	7	37.66	2	38.00	37.90	5	8,149	0.06%
2021/04/14	42	37.81	20	37.38	38.00	22	8,148	0.27%
2021/04/13	12	39.41	4	39.54	38.60	8	8,179	0.10%
2021/04/12	22	39.27	25.1	39.27	38.80	-3.1	8,165	-0.04%
2021/04/09	15.1	41.53	45	41.26	40.50	-29.9	8,139	-0.37%
2021/04/08	13	42.62	43	42.57	42.55	-30	8,041	-0.37%
2021/04/07	31.1	43.31	32	43.13	42.20	-0.9	8,091	-0.01%
2021/04/06	72	41.66	28	42.00	43.00	44	8,301	0.53%
2021/04/01	110	41.24	155	41.16	40.20	-45	8,232	-0.55%	大買/大賣/
2021/03/31	28	39.51	19	39.93	39.25	9	7,778	0.12%
2021/03/30	15	39.82	13	39.99	39.50	2	7,750	0.03%
2021/03/29	26	39.46	26	39.40	39.55	0	7,786	0.00%
2021/03/26	15	38.77	11	39.30	38.60	4	7,860	0.05%
2021/03/25	6	38.97	10	39.38	38.75	-4	7,801	-0.05%
2021/03/24	15	38.97	10	38.80	38.75	5	7,770	0.06%
2021/03/23	52	39.26	43	39.48	39.50	9	7,755	0.12%
2021/03/22	105	39.15	104	38.93	38.90	1	7,628	0.01%	大買/大賣/
2021/03/19	6	38.03	5	38.07	38.00	1	7,599	0.01%
2021/03/18	24	38.60	24	38.78	38.45	0	7,802	0.00%
2021/03/17	36	38.44	8	38.33	38.95	28	7,788	0.36%
2021/03/16	83	38.83	118	39.62	38.90	-35	7,819	-0.45%	大賣/
2021/03/15	48	39.74	64.1	39.65	39.65	-16.1	7,665	-0.21%
2021/03/12	15.1	38.24	9	38.41	38.55	6.1	7,399	0.08%
2021/03/11	15	36.37	3	36.27	37.10	12	7,510	0.16%
2021/03/10	2	35.15	12.3	35.03	35.05	-10.3	7,694	-0.13%
2021/03/09	3	34.15	1	34.35	34.20	2	7,818	0.03%
2021/03/08	4	35.20	0	0.00	34.80	4	7,860	0.05%
2021/03/05	11	35.82	11	35.76	35.65	0	7,976	0.00%
2021/03/03	7	37.29	3	37.00	37.10	4	8,467	0.05%
2021/03/02	12	38.31	2	37.73	37.85	10	8,518	0.12%
2021/02/26	17	37.87	26	38.11	38.40	-9	8,536	-0.11%
2021/02/25	80	39.34	72	39.27	38.30	8	8,593	0.09%
2021/02/24	35	38.86	41	39.02	38.60	-6	8,696	-0.07%
2021/02/23	20	37.88	12	37.55	38.25	8	8,658	0.09%
2021/02/22	8	37.29	16.1	37.20	37.15	-8.1	8,540	-0.09%
2021/02/19	1	36.10	0	0.00	36.15	1	8,434	0.01%
2021/02/18	23	35.15	27	35.34	35.65	-4	8,450	-0.05%
2021/02/17	13	34.62	1.2	34.58	34.75	11.8	8,475	0.14%
2021/02/05	3	33.60	4	33.91	33.60	-1	8,477	-0.01%
2021/02/03	0.1	34.50	3.2	34.65	34.00	-3.1	8,664	-0.04%
2021/02/02	10.2	34.50	8	34.58	34.30	2.2	8,708	0.03%
2021/02/01	9	34.26	2	34.55	34.00	7	8,712	0.08%
2021/01/29	16	36.71	28	35.54	35.40	-12	8,679	-0.14%
2021/01/28	16	36.55	17.1	36.37	36.55	-1.1	8,563	-0.01%
2021/01/27	18	35.78	5.4	36.30	36.20	12.6	8,593	0.15%
2021/01/26	5.1	36.44	16	36.44	35.90	-10.9	8,530	-0.13%
2021/01/25	20	36.37	12	36.54	36.85	8	8,485	0.09%
2021/01/22	6	37.63	4	37.98	37.60	2	8,403	0.02%
2021/01/21	16	38.41	24	37.87	37.35	-8	8,348	-0.10%
2021/01/20	57	38.87	57	38.80	37.35	0	8,243	0.00%
2021/01/19	74	39.51	49	39.40	40.30	25	8,042	0.31%
2021/01/18	17	37.32	23	36.78	38.25	-6	7,613	-0.08%
2021/01/15	17	38.03	29	37.73	37.25	-12	7,534	-0.16%
2021/01/14	54	39.07	41	38.74	38.90	13	7,443	0.17%
2021/01/13	102.4	39.35	101	39.10	39.75	1.4	7,078	0.02%	大買/大賣/
2021/01/12	14	37.13	6	37.95	36.55	8	6,475	0.12%
2021/01/11	3	37.07	1	37.05	37.25	2	6,411	0.03%
2021/01/08	6	36.58	5	36.90	36.30	1	6,384	0.02%
2021/01/07	7	37.24	9	37.52	37.00	-2	6,395	-0.03%
2021/01/06	40	38.10	58	37.65	37.35	-18	6,379	-0.28%
2021/01/05	11	38.27	11	38.20	38.25	0	6,287	0.00%
2021/01/04	7	37.99	19	37.86	38.00	-12	6,269	-0.19%
2020/12/31	33	39.36	36	38.87	38.65	-3	6,215	-0.05%
2020/12/30	45	39.94	22	39.68	39.35	23	6,211	0.37%
2020/12/29	100	40.60	101	39.68	39.50	-1	6,072	-0.02%	大賣/
2020/12/28	44	39.70	45	40.13	40.60	-1	5,632	-0.02%
2020/12/25	18	36.73	84	36.73	36.95	-66	5,447	-1.21%
2020/12/24	18	36.00	29	35.82	35.85	-11	5,302	-0.21%
2020/12/23	43	36.18	36	35.93	35.90	7	5,307	0.13%
2020/12/22	32	35.23	26	35.27	34.50	6	5,223	0.11%
2020/12/21	14	33.61	15	34.12	33.60	-1	5,182	-0.02%
2020/12/18	11	34.95	19	35.32	34.60	-8	5,249	-0.15%
2020/12/17	1	34.75	106	34.83	34.90	-105	5,204	-2.02%	大賣/鉅額交易
2020/12/16	3	34.83	0.1	34.55	34.75	2.9	5,193	0.06%
2020/12/15	52	35.21	31	35.55	34.75	21	5,177	0.41%
2020/12/14	77	37.35	199.2	37.76	36.95	-122.2	5,116	-2.39%	大賣/鉅額交易
2020/12/11	13	35.51	15	36.12	35.20	-2	4,909	-0.04%
2020/12/10	26	36.58	28	36.57	36.05	-2	4,834	-0.04%
2020/12/09	62.2	36.14	36	36.05	36.00	26.2	4,740	0.55%
2020/12/08	35	35.70	27	35.59	35.85	8	4,652	0.17%
2020/12/07	252.1	37.52	45	36.85	36.40	207.1	4,589	4.51%	大買/鉅額交易
2020/12/04	18	35.88	28	36.03	36.20	-10	4,371	-0.23%
2020/12/03	39	35.43	36	35.34	34.35	3	4,273	0.07%
2020/12/02	8	34.71	15	34.81	34.90	-7	4,211	-0.17%
2020/12/01	120	35.23	112	35.11	35.20	8	4,176	0.19%	大買/大賣/
2020/11/30	66	35.43	85	35.35	35.50	-19	4,119	-0.46%
2020/11/27	100	34.14	74	34.08	34.00	26	3,878	0.67%
2020/11/26	9	31.99	11	32.18	31.90	-2	3,622	-0.06%
2020/11/25	12	31.91	10	31.85	31.45	2	3,564	0.06%
2020/11/24	43	31.84	15	31.88	31.45	28	3,500	0.80%
2020/11/23	36	31.98	44	31.60	32.00	-8	3,386	-0.24%
2020/11/20	25	31.06	23	30.89	31.10	2	3,124	0.06%
2020/11/19	30	30.14	2	30.38	30.15	28	2,941	0.95%
2020/11/18	19	30.28	19	30.17	30.10	0	2,930	0.00%
2020/11/17	0	0.00	5.2	30.30	29.95	-5.2	2,965	-0.18%
2020/11/16	11	30.23	19	30.22	30.30	-8	3,025	-0.26%
2020/11/13	4	29.85	6	29.72	29.70	-2	3,000	-0.07%
2020/11/12	8	30.14	9	29.83	29.20	-1	2,990	-0.03%
2020/11/11	9	29.54	10.2	29.39	29.25	-1.2	2,992	-0.04%
2020/11/10	0	0.00	1.1	28.57	28.70	-1.1	2,917	-0.04%
2020/11/06	1	28.20	4	28.05	27.75	-3	2,923	-0.10%
2020/11/05	4	27.90	9	27.82	28.05	-5	2,960	-0.17%
2020/11/04	9	28.52	1	28.55	27.80	8	2,961	0.27%
2020/11/03	1	27.00	0	0.00	27.00	1	2,853	0.04%
2020/11/02	0	0.00	3	26.43	26.30	-3	3,004	-0.10%
2020/10/30	5	27.00	0	0.00	26.65	5	3,059	0.16%
2020/10/29	10	27.10	4	27.18	27.10	6	3,122	0.19%
2020/10/27	3	28.43	1	28.40	28.40	2	3,247	0.06%
2020/10/26	3	28.55	0.5	28.35	28.60	2.5	3,470	0.07%
2020/10/23	5	28.53	9	28.46	28.30	-4	3,511	-0.11%
2020/10/22	4	28.33	3	28.60	27.95	1	3,713	0.03%
2020/10/21	1	28.00	2	28.30	28.10	-1	3,872	-0.03%
2020/10/20	7	27.80	14.5	27.69	28.00	-7.5	4,470	-0.17%
2020/10/19	0	0.00	1	27.75	27.70	-1	4,968	-0.02%
2020/10/16	3	27.92	0	0.00	27.70	3	5,300	0.06%
2020/10/15	5	28.83	3	28.62	28.40	2	5,346	0.04%
2020/10/14	2	28.20	2	28.75	28.40	0	5,322	0.00%
2020/10/12	3	28.02	0	0.00	28.15	3	5,532	0.05%
2020/10/08	15	28.93	14	28.55	28.55	1	5,550	0.02%
2020/10/07	1	29.20	2	28.70	29.25	-1	5,704	-0.02%
2020/10/06	5	28.00	5	28.40	28.10	0	5,743	0.00%
2020/10/05	0	0.00	1	28.10	27.75	-1	5,837	-0.02%
2020/09/30	1	27.85	0	27.85	27.85	1	6,018	0.02%
2020/09/29	3	28.07	1	27.95	27.95	2	6,104	0.03%
2020/09/28	2	28.50	3	28.13	28.05	-1	6,320	-0.02%
2020/09/25	12	28.32	15	28.70	27.60	-3	6,666	-0.05%
2020/09/24	18	29.86	20	29.70	29.10	-2	6,729	-0.03%
2020/09/23	11	29.35	11	29.49	29.00	0	6,717	0.00%
2020/09/22	8	29.11	5	28.98	29.25	3	6,646	0.05%
2020/09/21	3	29.18	0	0.00	29.05	3	6,666	0.04%
2020/09/18	3	29.80	3	29.43	29.60	0	6,691	0.00%
2020/09/17	2	29.90	1	29.85	29.75	1	6,696	0.01%
2020/09/16	8	29.48	4	29.60	29.05	4	6,691	0.06%
2020/09/15	1	29.40	2	29.60	29.25	-1	6,686	-0.01%
2020/09/14	1	29.00	0	0.00	28.95	1	6,764	0.01%
2020/09/11	4	28.85	5	29.02	28.70	-1	6,854	-0.01%
2020/09/10	10	29.23	9	29.98	29.05	1	6,967	0.01%
2020/09/09	19	29.63	19	29.16	29.65	0	7,006	0.00%
2020/09/08	11	30.89	42	29.96	29.50	-31	7,155	-0.43%
2020/09/07	38	29.84	27	29.41	29.80	11	7,168	0.15%
2020/09/04	21	29.10	0	0.00	29.15	21	7,323	0.29%
2020/09/03	8	29.39	8	29.30	28.60	0	7,366	0.00%
2020/09/02	2	28.25	3	28.23	28.40	-1	7,384	-0.01%
2020/09/01	0	0.00	2	27.95	27.80	-2	7,690	-0.03%
2020/08/31	0	0.00	2	28.13	28.00	-2	8,134	-0.02%
2020/08/28	1	28.70	0	0.00	28.45	1	8,260	0.01%
2020/08/27	2	28.80	1	29.05	28.70	1	8,317	0.01%
2020/08/25	0	0.00	3	28.75	28.70	-3	8,506	-0.04%
2020/08/24	2	28.70	0	0.00	28.70	2	8,607	0.02%
2020/08/21	8	28.86	8	28.59	28.85	0	8,879	0.00%
2020/08/20	17	27.38	61	27.25	27.80	-44	8,956	-0.49%
2020/08/19	3	29.50	9	29.46	28.80	-6	9,060	-0.07%
2020/08/18	13	29.10	16	29.28	29.00	-3	9,427	-0.03%
2020/08/17	42	28.80	21	28.68	29.55	21	9,652	0.22%
2020/08/14	23	30.36	32	30.29	30.25	-9	9,825	-0.09%
2020/08/13	20	30.92	13	30.96	30.40	7	10,056	0.07%
2020/08/12	7	30.28	5	30.23	30.35	2	10,137	0.02%
2020/08/11	16	30.88	4	30.79	30.25	12	10,234	0.12%
2020/08/10	6	31.30	20	30.90	31.00	-14	10,323	-0.14%
2020/08/07	9	30.84	5	30.95	31.10	4	10,536	0.04%
2020/08/06	33	31.65	19	31.32	31.50	14	10,793	0.13%
2020/08/05	7	30.52	11	30.76	30.60	-4	11,409	-0.04%
2020/08/04	6	30.76	10	30.93	30.80	-4	11,492	-0.03%
2020/08/03	6	31.16	26	31.30	31.50	-20	11,510	-0.17%
2020/07/31	12	31.86	41	31.90	31.75	-29	11,665	-0.25%
2020/07/30	85	32.13	34	31.79	31.70	51	11,690	0.44%
2020/07/29	5	30.28	4	30.40	30.20	1	11,499	0.01%
2020/07/28	28	31.32	27	30.35	30.00	1	11,471	0.01%
2020/07/27	20	31.63	14	32.06	31.40	6	11,314	0.05%
2020/07/24	88.1	33.87	80	33.10	32.75	8.1	11,213	0.07%
2020/07/23	56	33.53	50	33.66	35.00	6	10,778	0.06%
2020/07/22	39	31.90	53	32.07	31.85	-14	10,416	-0.13%
2020/07/21	20	31.03	22	30.89	30.95	-2	10,113	-0.02%
2020/07/20	10	29.85	10	29.86	30.00	0	10,087	0.00%
2020/07/17	10	30.42	20	30.00	30.25	-10	10,131	-0.10%
2020/07/16	81	31.13	84	30.94	31.05	-3	10,196	-0.03%
2020/07/15	8	30.58	11	30.22	29.90	-3	10,124	-0.03%
2020/07/14	21	30.71	19	31.02	30.30	2	10,164	0.02%
2020/07/13	17	31.12	22	31.28	31.30	-5	10,088	-0.05%
2020/07/10	33	30.87	34	31.30	29.80	-1	10,117	-0.01%
2020/07/09	29	31.99	30	32.05	31.65	-1	10,050	-0.01%
2020/07/08	15	31.48	59	31.54	31.40	-44	9,978	-0.44%
2020/07/07	43	31.75	35	31.62	31.40	8	10,121	0.08%
2020/07/06	46	31.33	57	32.04	32.10	-11	10,105	-0.11%
2020/07/03	5	29.74	24	30.10	29.80	-19	9,864	-0.19%
2020/07/02	11	29.46	50	29.40	29.75	-39	9,849	-0.40%
2020/07/01	5	28.84	7	28.81	28.65	-2	9,776	-0.02%
2020/06/30	0	0.00	24	28.84	28.90	-24	9,780	-0.25%
2020/06/29	3	29.00	0	0.00	28.40	3	9,798	0.03%
2020/06/24	20	28.26	22	28.41	28.65	-2	9,808	-0.02%
2020/06/23	6	28.19	9	28.49	28.10	-3	9,881	-0.03%
2020/06/22	25	28.49	3	28.48	28.45	22	9,929	0.22%
2020/06/19	23	29.07	21	29.39	28.70	2	10,037	0.02%
2020/06/18	15	28.97	19	28.78	28.90	-4	10,006	-0.04%
2020/06/17	38	29.14	60	28.70	29.30	-22	9,983	-0.22%
2020/06/16	34	28.54	11	28.55	28.55	23	10,028	0.23%
2020/06/15	53	28.48	33	28.61	27.60	20	10,041	0.20%
2020/06/12	47	29.33	19	29.24	29.55	28	10,000	0.28%
2020/06/11	54	31.40	95.7	31.74	30.65	-41.7	10,028	-0.42%
2020/06/10	41	30.82	12	31.15	30.50	29	9,956	0.29%
2020/06/09	18	31.57	32	31.04	30.90	-14	10,113	-0.14%
2020/06/08	78	32.50	66	32.93	31.80	12	10,273	0.12%
2020/06/05	43	32.24	47	31.99	32.00	-4	10,301	-0.04%
2020/06/04	62	30.50	21	30.35	30.30	41	10,400	0.39%
2020/06/03	28	30.08	10	30.09	29.80	18	10,470	0.17%
2020/06/02	22	30.52	19	30.15	29.85	3	10,591	0.03%
2020/06/01	9	29.78	8	29.96	29.75	1	10,572	0.01%
2020/05/29	19	29.64	11	29.69	29.95	8	10,673	0.07%
2020/05/28	26	30.70	20	30.51	29.15	6	10,925	0.05%
2020/05/27	12	30.94	10	30.49	30.10	2	11,098	0.02%
2020/05/26	10	30.95	9	31.03	30.50	1	11,339	0.01%
2020/05/25	92	30.55	132	30.37	31.50	-40	11,720	-0.34%	大賣/
2020/05/22	60	29.58	29	29.70	28.95	31	11,644	0.27%
2020/05/21	49	29.73	80	29.42	29.80	-31	11,789	-0.26%
2020/05/20	91	29.34	44	28.93	27.80	47	11,720	0.40%
2020/05/19	16	27.45	36	26.83	28.90	-20	11,521	-0.17%
2020/05/18	54	26.52	26	26.63	26.30	28	11,483	0.24%
2020/05/15	27	28.42	11	28.26	28.10	16	11,530	0.14%
2020/05/14	21	29.51	68	29.38	27.90	-47	11,462	-0.41%
2020/05/13	61	29.43	57.1	29.24	29.60	3.9	11,216	0.04%
2020/05/12	202	28.79	148	29.18	29.30	54	10,902	0.50%	大買/大賣/
2020/05/11	7	26.45	33	27.20	27.30	-26	10,127	-0.26%
2020/05/08	23	24.88	10	24.87	24.85	13	9,980	0.13%
2020/05/07	34	25.58	30	25.76	25.15	4	9,875	0.04%
2020/05/06	12	24.77	25	24.88	24.75	-13	9,655	-0.13%
2020/05/05	3	24.23	8	24.34	24.10	-5	9,526	-0.05%
2020/05/04	13	23.98	2	23.83	24.10	11	9,483	0.12%
2020/04/30	4	25.03	24	24.96	24.55	-20	9,434	-0.21%
2020/04/29	24	24.91	66	24.51	24.60	-42	9,345	-0.45%
2020/04/28	52	25.51	10	25.23	24.90	42	9,237	0.45%
2020/04/27	15	24.55	8	24.67	24.50	7	9,071	0.08%
2020/04/24	5	23.15	10	23.47	23.05	-5	8,927	-0.06%
2020/04/23	8	22.95	1	22.90	23.00	7	8,887	0.08%
2020/04/22	28	21.96	5	22.62	23.15	23	8,829	0.26%
2020/04/21	9	22.78	23	23.07	22.40	-14	8,748	-0.16%
2020/04/20	7	24.83	15	24.50	24.50	-8	8,571	-0.09%
2020/04/17	6	24.60	21	25.00	24.80	-15	8,491	-0.18%
2020/04/16	17	25.00	14	24.97	24.70	3	8,385	0.04%
2020/04/15	10	25.26	5	25.27	24.30	5	8,257	0.06%
2020/04/14	6	24.40	1	24.10	24.15	5	8,095	0.06%
2020/04/13	16	24.54	6	24.64	24.00	10	8,038	0.12%
2020/04/10	50	24.51	39	24.88	24.90	11	7,923	0.14%
2020/04/09	45	24.42	47	24.35	23.30	-2	7,686	-0.03%
2020/04/08	30	23.65	9	23.98	24.45	21	7,456	0.28%
2020/04/07	7	21.51	7	21.31	22.25	0	7,284	0.00%
2020/04/06	2	20.25	1	20.30	20.25	1	7,163	0.01%
2020/04/01	2	19.95	4	19.93	19.90	-2	7,120	-0.03%
2020/03/31	6	20.75	1	19.95	20.00	5	7,060	0.07%
2020/03/30	14	19.83	10	19.59	20.20	4	7,008	0.06%
2020/03/27	49	21.04	41	20.92	20.20	8	6,963	0.11%
2020/03/26	36	19.61	56	19.71	20.90	-20	6,865	-0.29%
2020/03/25	50	19.89	48	19.91	20.20	2	6,797	0.03%
2020/03/24	6	17.89	14	18.36	18.50	-8	6,663	-0.12%
2020/03/23	35	17.27	34	17.43	17.15	1	6,640	0.02%
2020/03/20	22	19.71	19	20.03	18.95	3	6,653	0.05%
2020/03/19	9	19.28	6	19.05	18.95	3	6,479	0.05%
2020/03/18	4	22.86	10	21.85	21.05	-6	6,401	-0.09%
2020/03/17	2	23.20	4	22.30	23.35	-2	6,262	-0.03%
2020/03/16	12	25.33	13	23.83	23.25	-1	6,078	-0.02%
2020/03/13	39	24.68	45	25.16	25.80	-6	5,908	-0.10%
2020/03/12	15	26.88	28	26.45	26.20	-13	5,675	-0.23%
2020/03/11	28	29.48	29	29.71	28.40	-1	5,424	-0.02%
2020/03/10	109	29.79	97	29.72	30.60	12	5,075	0.24%	大買/
2020/03/09	37	28.87	47	28.64	28.20	-10	4,517	-0.22%
2020/03/06	30	29.86	24	29.83	28.20	6	4,295	0.14%
2020/03/05	9	29.54	12	29.60	29.40	-3	4,103	-0.07%
2020/03/04	14	29.73	12	29.76	29.80	2	3,979	0.05%
2020/03/03	52	29.96	63	29.72	29.80	-11	3,792	-0.29%
2020/03/02	22	28.79	42	28.37	29.70	-20	3,420	-0.58%
2020/02/27	111	27.39	111	26.88	27.00	0	2,946	0.00%	大買/大賣/
2020/02/26	493	29.19	475	28.32	27.70	18	2,564	0.70%	大買/大賣/
2020/02/25	49	26.31	43	26.61	27.60	6	1,970	0.30%
2020/02/24	106	24.57	91	24.91	25.50	15	1,636	0.92%	大買/
2020/02/21	77	22.49	76	22.61	23.50	1	1,230	0.08%
2020/02/20	18	21.75	12	21.60	21.40	6	998	0.60%
2020/02/19	13	21.32	2	21.60	21.90	11	927	1.19%
2020/02/18	47	21.16	66	21.72	21.60	-19	793	-2.39%
2020/02/17	0	0.00	25	20.14	20.45	-25	617	-4.05%
2020/02/11	10	17.65	0	0.00	18.00	10	531	1.88%
2020/02/10	0	0.00	5	17.00	17.00	-5	530	-0.94%
2020/02/07	0	0.00	2	17.15	17.20	-2	531	-0.38%
2020/01/31	2	17.40	0	0.00	17.75	2	519	0.38%
2020/01/30	3	17.60	10	17.35	17.50	-7	516	-1.35%
2020/01/15	1	19.40	0	0.00	19.25	1	503	0.20%
2020/01/13	2	19.50	0	0.00	19.55	2	500	0.40%
2020/01/09	0	0.00	3	19.30	19.25	-3	500	-0.60%
2020/01/08	5	19.00	1	19.25	18.90	4	500	0.80%
2020/01/07	0	0.00	3	19.20	19.20	-3	495	-0.60%
2020/01/06	3	19.55	0	0.00	19.40	3	493	0.61%
2020/01/03	1	19.90	5	19.85	20.15	-4	484	-0.83%
2020/01/02	1	20.15	0	0.00	20.30	1	480	0.21%
2019/12/31	5	20.25	0	0.00	20.30	5	477	1.05%
2019/12/30	0	0.00	5	20.40	20.25	-5	480	-1.04%
2019/12/27	1	20.00	0	0.00	20.00	1	473	0.21%
2019/12/26	1	20.00	0	0.00	19.95	1	473	0.21%
2019/12/25	0	0.00	1	19.95	19.85	-1	477	-0.21%
2019/12/24	0	0.00	5	19.90	19.80	-5	485	-1.03%
2019/12/23	5	19.95	0	0.00	20.10	5	488	1.02%
2019/12/19	0	0.00	1	20.45	20.30	-1	475	-0.21%
2019/12/18	8	20.94	2	20.95	20.80	6	469	1.28%
2019/12/17	10	20.80	17	20.51	20.80	-7	431	-1.62%
2019/12/16	5	19.55	0	0.00	19.45	5	343	1.46%
2019/12/13	1	19.35	0	0.00	19.45	1	346	0.29%
2019/12/10	0	0.00	5	19.65	19.65	-5	352	-1.42%
2019/12/09	6	19.25	0	0.00	19.15	6	347	1.73%
2019/11/26	1	18.90	0	0.00	18.95	1	387	0.26%
2019/11/21	0	0.00	3	18.40	18.45	-3	403	-0.74%
2019/11/20	0	0.00	2	18.40	18.25	-2	410	-0.49%
2019/11/15	1	18.55	0	0.00	18.70	1	429	0.23%
2019/11/07	0	0.00	2	19.30	19.25	-2	460	-0.43%
2019/11/06	2	19.50	0	0.00	19.50	2	461	0.43%
2019/11/04	0	0.00	2	19.45	19.65	-2	482	-0.41%
2019/10/24	0	0.00	10	20.05	19.95	-10	607	-1.64%
2019/10/03	1	19.10	0	0.00	19.30	1	810	0.12%
2019/10/01	10	19.20	0	0.00	19.25	10	826	1.21%
2019/09/25	2	20.40	0	0.00	20.30	2	811	0.25%
2019/09/23	2	20.95	0	0.00	20.95	2	805	0.25%
2019/09/19	0	0.00	1	21.50	21.10	-1	790	-0.13%
2019/09/17	0	0.00	4	21.50	21.45	-4	810	-0.49%
2019/09/09	8	21.00	0	0.00	20.90	8	889	0.90%
2019/09/06	0	0.00	1	21.15	21.00	-1	887	-0.11%
2019/09/05	2	21.40	0	0.00	21.45	2	878	0.23%
2019/09/04	1	21.30	0	0.00	21.25	1	866	0.12%
2019/09/03	0	0.00	4	21.71	21.60	-4	861	-0.46%
2019/08/30	0	0.00	1	20.30	20.40	-1	820	-0.12%
2019/08/28	1	20.75	0	0.00	20.30	1	810	0.12%
2019/08/22	1	20.10	6	20.17	20.25	-5	789	-0.63%
2019/08/19	1	19.60	1	19.45	19.45	0	767	0.00%
2019/08/14	5	19.75	0	0.00	19.35	5	748	0.67%
2019/08/13	0	0.00	8	19.40	19.50	-8	746	-1.07%
2019/08/08	2	19.35	2	19.65	19.65	0	755	0.00%
2019/08/07	0	0.00	5	19.00	19.00	-5	754	-0.66%
2019/08/06	2	18.80	2	18.90	19.30	0	757	0.00%
2019/08/05	2	19.50	0	0.00	19.35	2	763	0.26%
2019/08/01	0	0.00	2	20.15	20.05	-2	778	-0.26%
2019/07/30	3	20.22	2	20.33	20.15	1	780	0.13%
2019/07/29	10	21.25	1	21.20	21.20	9	766	1.17%
2019/07/26	2	22.65	0	0.00	21.15	2	752	0.27%
2019/07/25	7	21.84	11	21.73	22.00	-4	688	-0.58%
2019/07/23	1	21.30	1	21.70	21.80	0	650	0.00%
2019/07/18	1	20.85	0	0.00	20.80	1	657	0.15%
2019/07/17	12	20.99	0	0.00	21.05	12	657	1.83%
2019/07/16	2	21.88	2	21.48	21.40	0	654	0.00%
2019/07/12	7	21.62	16	21.62	21.80	-9	638	-1.41%
2019/07/11	0	0.00	2	20.58	20.55	-2	611	-0.33%
2019/07/09	0	0.00	2	20.20	20.10	-2	625	-0.32%
2019/07/05	1	21.10	1	20.70	20.65	0	632	0.00%
2019/07/04	1	20.45	0	0.00	20.55	1	622	0.16%
2019/07/01	10	20.25	0	0.00	19.80	10	660	1.51%
2019/06/26	0	0.00	11	19.75	19.80	-11	683	-1.61%
2019/06/25	5	20.10	0	0.00	19.95	5	685	0.73%
2019/06/24	17	20.13	15	20.46	20.20	2	680	0.29%
2019/06/20	0	0.00	8	19.97	19.70	-8	669	-1.19%
2019/06/19	16	19.92	9	19.85	19.95	7	672	1.04%
2019/06/18	10	20.11	15	19.97	19.90	-5	661	-0.76%
2019/06/17	12	19.66	2	19.75	19.80	10	631	1.58%
2019/06/13	0	0.00	6	18.05	18.10	-6	612	-0.98%
2019/06/11	12	18.15	0	0.00	18.10	12	640	1.87%
2019/06/06	0	0.00	14	18.35	18.45	-14	656	-2.13%
2019/06/04	14	18.60	0	0.00	18.50	14	687	2.04%
2019/05/21	0	0.00	1	17.50	17.85	-1	977	-0.10%
2019/05/20	0	0.00	1	17.65	17.55	-1	988	-0.10%
2019/05/15	4	18.75	0	0.00	18.80	4	1,133	0.35%
2019/05/14	0	0.00	12	17.50	18.70	-12	1,211	-0.99%
2019/05/10	2	19.35	5	19.08	18.90	-3	1,242	-0.24%
2019/05/09	12	20.15	0	0.00	19.20	12	1,242	0.97%
2019/05/08	1	19.95	0	0.00	19.95	1	1,239	0.08%
2019/05/07	1	20.40	14	20.40	20.50	-13	1,260	-1.03%
2019/05/06	0	0.00	1.1	20.46	20.45	-1.1	1,284	-0.08%
2019/05/03	1	21.00	0	0.00	21.15	1	1,285	0.08%
2019/05/02	1	21.20	0	0.00	21.10	1	1,292	0.08%
2019/04/25	1	21.20	0	0.00	21.00	1	1,347	0.07%
2019/04/23	0	0.00	1	22.00	21.85	-1	1,400	-0.07%
2019/04/22	1	22.30	0	0.00	22.10	1	1,410	0.07%
2019/04/19	0	0.00	2	21.90	22.20	-2	1,419	-0.14%
2019/04/18	5	21.99	0	0.00	21.80	5	1,412	0.35%
2019/04/17	22	23.30	0	0.00	22.85	22	1,418	1.55%
2019/04/16	1	22.60	27	22.65	22.80	-26	1,388	-1.87%
2019/04/12	19	21.71	0	0.00	21.70	19	1,388	1.37%
2019/04/11	0	0.00	15	22.40	22.15	-15	1,388	-1.08%
2019/04/10	5	22.55	3	22.55	22.50	2	1,392	0.14%
2019/04/09	2	22.53	0	0.00	22.60	2	1,409	0.14%
2019/04/08	11	22.89	3	23.05	22.65	8	1,423	0.56%
2019/04/03	0	0.00	4	22.11	22.00	-4	1,445	-0.28%
2019/04/02	1	22.00	5	21.92	22.00	-4	1,461	-0.27%
2019/04/01	1	22.10	0	0.00	21.95	1	1,460	0.07%
2019/03/29	0	21.35	0	0.00	21.55	0	1,458	0.00%
2019/03/26	2	21.08	0	0.00	20.95	2	1,573	0.13%
2019/03/25	5	21.14	0	0.00	20.90	5	1,738	0.29%
2019/03/22	0	0.00	3	21.95	21.85	-3	1,746	-0.17%
2019/03/21	0.4	22.00	0	0.00	22.10	0.4	1,762	0.02%
2019/03/20	2	21.95	3	21.85	22.00	-1	1,785	-0.06%
2019/03/18	1	22.25	7	21.94	22.45	-6	1,832	-0.33%
2019/03/15	4	22.24	0	0.00	21.90	4	1,859	0.22%
2019/03/13	0	0.00	2	22.70	22.80	-2	1,884	-0.11%
2019/03/12	9	23.30	0	0.00	22.90	9	1,910	0.47%
2019/03/11	0	0.00	1	23.15	23.10	-1	1,932	-0.05%
2019/03/08	10	22.35	0	0.00	22.35	10	1,974	0.51%
2019/03/05	0	0.00	0	22.90	22.90	0	2,140	0.00%
2019/02/26	22	24.56	4	24.96	24.30	18	2,108	0.85%
2019/02/25	1	23.50	21	24.13	24.20	-20	2,049	-0.98%
2019/02/22	6	23.63	3	23.50	23.40	3	2,028	0.15%
2019/02/21	0	0.00	3	23.25	23.30	-3	1,988	-0.15%
2019/02/20	1	23.25	0	0.00	23.00	1	1,970	0.05%
2019/02/19	4	23.00	0	0.00	22.95	4	1,956	0.20%
2019/02/18	3	23.12	0	0.00	22.90	3	1,948	0.15%
2019/02/15	16	23.11	0	0.00	22.50	16	1,911	0.84%
2019/02/14	21	23.57	0	0.00	23.40	21	1,884	1.11%
2019/02/13	2	22.35	18	22.69	23.20	-16	1,797	-0.89%
2019/02/12	0	0.00	10	21.87	21.95	-10	1,723	-0.58%
2019/02/11	0	0.00	12	21.01	21.35	-12	1,691	-0.71%
2019/01/30	9	20.65	0	0.00	20.60	9	1,675	0.54%
2019/01/28	0	0.00	9	20.65	20.95	-9	1,663	-0.54%
2019/01/22	5	20.35	1	20.00	19.65	4	1,657	0.24%
2019/01/21	1	20.10	5	20.15	19.85	-4	1,635	-0.24%
2019/01/18	0	0.00	0.3	20.00	20.00	-0.3	1,627	-0.02%
2019/01/17	1	19.95	0	0.00	19.80	1	1,618	0.06%
2019/01/16	1	20.30	0	0.00	20.15	1	1,611	0.06%
2019/01/15	1	19.95	0	0.00	19.90	1	1,592	0.06%
2019/01/04	1	18.35	1	18.70	18.60	0	1,496	0.00%
2019/01/03	0	0.00	3	19.20	19.05	-3	1,493	-0.20%
2018/12/27	20	19.56	0	0.00	19.40	20	1,505	1.33%
2018/12/26	2	20.70	2	20.45	18.90	0	1,488	0.00%
2018/12/25	3	20.23	5	20.25	20.40	-2	1,444	-0.14%
2018/12/21	5	20.95	17	20.50	21.10	-12	1,479	-0.81%
2018/12/20	2	20.83	0	0.00	20.75	2	1,456	0.14%
2018/12/19	0	0.00	3	21.35	21.20	-3	1,438	-0.21%
2018/12/18	18	21.68	6	21.80	21.65	12	1,380	0.87%
2018/12/17	1	24.70	0	0.00	24.05	1	1,226	0.08%
2018/12/14	0	0.00	2	23.40	24.10	-2	1,211	-0.17%
2018/12/13	3	24.20	0	0.00	23.90	3	1,221	0.25%
2018/12/12	6	24.33	2	24.50	24.50	4	1,205	0.33%
2018/12/11	3	22.65	0	0.00	22.50	3	1,170	0.26%
2018/12/10	5	22.79	5	23.90	22.60	0	1,172	0.00%
2018/12/07	2	24.88	6	24.80	24.60	-4	1,134	-0.35%
2018/12/06	0	0.00	1	26.25	24.90	-1	1,117	-0.09%
2018/12/04	2	28.40	3	28.28	27.85	-1	1,068	-0.09%
2018/12/03	12	28.30	2	28.50	28.05	10	1,044	0.96%
2018/11/30	29	28.00	47	27.83	27.60	-18	998	-1.80%
2018/11/29	18	28.15	12	27.78	28.15	6	936	0.64%
2018/11/28	4	25.00	0	0.00	25.60	4	816	0.49%
2018/11/27	6	24.80	3	24.85	24.90	3	808	0.37%
2018/11/26	0	0.00	9	24.45	24.15	-9	802	-1.12%
2018/11/23	0	0.00	1	24.30	23.80	-1	808	-0.12%
2018/11/22	5	24.53	0	0.00	23.60	5	802	0.62%
2018/11/21	0	0.00	2	25.50	25.50	-2	789	-0.25%
2018/11/20	2	23.10	0	0.00	23.20	2	772	0.26%
2018/11/16	0	0.00	1	23.80	23.50	-1	778	-0.13%
2018/11/15	1	23.35	0	0.00	23.20	1	781	0.13%
2018/11/12	0	0.00	1	25.05	24.35	-1	806	-0.12%
2018/11/07	0	0.00	2	25.70	25.55	-2	858	-0.23%
2018/11/06	1	25.00	0	0.00	24.85	1	877	0.11%
2018/11/02	2	25.60	7	25.27	25.00	-5	896	-0.56%
2018/11/01	7	23.95	2	24.20	25.05	5	874	0.57%
2018/10/31	9	22.69	1	22.25	22.80	8	860	0.93%
2018/10/30	0	0.00	1	21.40	20.75	-1	849	-0.12%
2018/10/29	0	0.00	1.6	21.21	20.70	-1.6	852	-0.18%
2018/10/26	4	21.69	2	21.30	20.60	2	867	0.23%
2018/10/24	1	24.35	6	24.21	24.10	-5	856	-0.58%
2018/10/23	0	0.00	4	25.28	24.60	-4	859	-0.47%
2018/10/22	10	25.47	1	25.85	25.80	9	863	1.04%
2018/10/17	1	26.30	1	26.20	25.85	0	904	0.00%
2018/10/16	3	25.50	0	0.00	25.70	3	918	0.33%
2018/10/15	0	0.00	4	25.60	25.35	-4	945	-0.42%
2018/10/12	0	0.00	2	25.00	25.45	-2	956	-0.21%
2018/10/11	4	24.95	0	0.00	24.95	4	994	0.40%
2018/10/09	1	28.00	0	0.00	27.70	1	1,006	0.10%
2018/10/08	0	0.00	2	29.25	28.90	-2	1,046	-0.19%
2018/10/05	2	30.80	1	29.75	29.55	1	1,062	0.09%
2018/10/03	1	34.60	3	34.52	33.10	-2	1,070	-0.19%
2018/10/02	2	34.45	2	34.85	34.60	0	1,088	0.00%
2018/10/01	12	34.19	4	34.65	34.60	8	1,093	0.73%
2018/09/28	2	32.93	1	32.50	34.00	1	1,109	0.09%
2018/09/25	2	33.63	0	0.00	33.10	2	1,182	0.17%
2018/09/21	0	0.00	10	32.01	32.90	-10	1,194	-0.84%
2018/09/20	0	0.00	8	31.50	31.60	-8	1,229	-0.65%
2018/09/19	12	32.42	5	32.86	31.90	7	1,283	0.55%
2018/09/18	4	31.00	0	0.00	31.20	4	1,314	0.30%
2018/09/17	13	31.07	5	31.42	31.30	8	1,355	0.59%
2018/09/14	0	0.00	0.2	30.80	30.80	-0.2	1,410	-0.01%
2018/09/12	0	0.00	1	28.00	27.75	-1	1,570	-0.06%
2018/09/11	1	28.60	0	0.00	28.65	1	1,820	0.05%
2018/09/10	4	29.85	0	0.00	27.65	4	1,871	0.21%
2018/09/03	2	33.00	1	34.60	32.15	1	2,660	0.04%
2018/08/31	0	0.00	3	33.53	34.40	-3	2,748	-0.11%
2018/08/30	1	33.40	1	33.60	33.55	0	2,825	0.00%
2018/08/28	0	0.00	10	32.40	32.25	-10	3,006	-0.33%
2018/08/27	1	31.95	3	32.27	32.75	-2	3,089	-0.06%
2018/08/24	0	0.00	1	31.35	30.90	-1	3,259	-0.03%
2018/08/17	0	0.00	1	34.00	32.80	-1	4,189	-0.02%
2018/08/16	1	33.35	1	32.35	33.35	0	4,206	0.00%
2018/08/15	1	31.25	0	0.00	31.65	1	4,309	0.02%
2018/08/14	0	0.00	0	32.15	32.15	0	4,326	0.00%
2018/08/13	4	30.09	2	31.38	29.25	2	4,323	0.05%
2018/08/07	0	0.00	1	36.60	36.45	-1	4,471	-0.02%
2018/08/03	0	0.00	2	35.65	36.00	-2	4,509	-0.04%
2018/08/01	0	0.00	3	39.25	38.50	-3	4,591	-0.07%
2018/07/31	0	0.00	1	38.60	38.80	-1	4,624	-0.02%
2018/07/30	0	0.00	1	39.60	38.25	-1	4,622	-0.02%
2018/07/27	1	39.60	1	39.60	39.60	0	4,627	0.00%
2018/07/26	1	39.65	2	40.15	39.60	-1	4,631	-0.02%
2018/07/24	4	39.81	3	39.62	39.60	1	4,617	0.02%
2018/07/23	1	37.55	1	38.00	38.70	0	4,601	0.00%
2018/07/20	1	39.30	1	37.15	37.15	0	4,599	0.00%
2018/07/19	1	39.70	1	39.25	39.25	0	4,587	0.00%
2018/07/18	1	41.80	2	38.63	38.70	-1	4,606	-0.02%
2018/07/17	3	43.07	7	41.70	41.70	-4	4,567	-0.09%
2018/07/16	6	44.20	10	43.64	43.25	-4	4,556	-0.09%
2018/07/13	1	42.90	3	42.85	42.55	-2	4,530	-0.04%
2018/07/12	1	42.25	1	42.25	42.25	0	4,523	0.00%
2018/07/10	0	0.00	1	43.00	43.50	-1	4,556	-0.02%
2018/07/09	1	42.70	1	41.75	41.05	0	4,568	0.00%
2018/07/06	3	41.80	3	42.20	42.55	0	4,628	0.00%
2018/07/05	2	41.95	1	41.00	41.25	1	4,634	0.02%
2018/07/04	1	42.15	2	41.55	41.25	-1	4,668	-0.02%
2018/07/03	4	44.78	2	43.98	42.50	2	4,688	0.04%
2018/07/02	3	45.53	2	45.35	44.90	1	4,662	0.02%
2018/06/29	5	45.89	3	46.45	46.20	2	4,639	0.04%
2018/06/28	5	45.54	3	45.45	44.80	2	4,594	0.04%
2018/06/27	3	47.38	5	45.77	45.50	-2	4,532	-0.04%
2018/06/25	3	48.50	0	0.00	45.50	3	4,416	0.07%
2018/06/22	2	50.60	0	0.00	49.65	2	4,348	0.05%
2018/06/21	12	53.27	6	54.17	53.30	6	4,282	0.14%
2018/06/20	32	54.78	27	54.90	53.40	5	4,167	0.12%
2018/06/19	12	54.07	13	53.17	52.50	-1	3,915	-0.03%
2018/06/15	3	54.50	10	54.98	54.30	-7	3,859	-0.18%
2018/06/14	16	53.66	19	53.79	53.20	-3	3,778	-0.08%
2018/06/13	27	54.34	11	55.42	52.00	16	3,658	0.44%
2018/06/12	61	55.50	48	57.04	55.00	13	3,520	0.37%
2018/06/11	20	51.27	35.7	52.38	54.00	-15.7	3,266	-0.48%
2018/06/08	7	48.78	10	48.98	49.10	-3	3,042	-0.10%
2018/06/07	10	47.08	11	47.90	48.00	-1	2,945	-0.03%
2018/06/06	11	46.30	17	46.91	48.00	-6	2,862	-0.21%
2018/06/05	12	46.14	4	45.94	44.25	8	2,771	0.29%
2018/06/04	9	49.28	8	48.92	47.90	1	2,666	0.04%
2018/06/01	41	49.20	50	48.87	48.50	-9	2,583	-0.35%
2018/05/31	38	49.58	25	50.14	48.00	13	2,415	0.54%
2018/05/30	42	45.45	46	46.52	47.45	-4	2,158	-0.19%
2018/05/29	42	41.50	37.2	43.01	43.15	4.8	1,874	0.26%
2018/05/28	9	38.40	11	38.51	39.25	-2	1,654	-0.12%
2018/05/25	11	36.73	18	36.40	36.20	-7	1,542	-0.45%
2018/05/24	6	35.91	6	36.21	35.85	0	1,495	0.00%
2018/05/23	26	38.78	39	38.19	36.65	-13	1,470	-0.88%
2018/05/22	3	36.50	5	35.86	36.50	-2	1,364	-0.15%
2018/05/21	1	35.65	0	0.00	35.80	1	1,338	0.07%
2018/05/18	4	35.15	0	0.00	35.50	4	1,321	0.30%
2018/05/17	16	35.97	4	36.68	36.80	12	1,274	0.94%
2018/05/16	0	0.00	1	34.95	33.70	-1	1,154	-0.09%
2018/05/15	1	34.75	0	0.00	34.80	1	1,129	0.09%
2018/05/14	0	0.00	0.2	35.20	35.20	-0.2	1,118	-0.02%
2018/05/11	1	35.65	1	35.60	34.50	0	1,099	0.00%
2018/05/10	2	34.83	1	35.75	35.90	1	1,069	0.09%
2018/05/09	2	35.40	0	0.00	34.80	2	1,025	0.20%
2018/05/08	0	0.00	4	32.65	33.35	-4	958	-0.42%
2018/05/04	1	29.50	1	29.00	29.80	0	934	0.00%
2018/04/27	1	31.40	1	31.50	31.70	0	916	0.00%
2018/04/25	9	31.67	8	32.20	32.10	1	884	0.11%
2018/04/24	0	0.00	16	31.41	31.60	-16	859	-1.86%
2018/04/20	3	35.63	3	35.35	35.40	0	808	0.00%
2018/04/19	4	36.58	2	36.15	36.30	2	794	0.25%
2018/04/18	1	35.35	1	36.05	35.50	0	770	0.00%
2018/04/17	4	35.75	1	36.10	35.05	3	750	0.40%
2018/04/16	0	0.00	3	34.83	34.80	-3	704	-0.43%
2018/04/13	13.4	37.29	6	37.35	36.50	7.4	669	1.10%
2018/04/12	16	39.36	18	38.98	38.10	-2	626	-0.32%
2018/04/11	16	36.68	0	0.00	38.10	16	536	2.98%
2018/04/09	0	0.00	2	34.30	34.30	-2	418	-0.48%
2018/03/20	0	26.30	0	0.00	26.60	0	324	0.00%
2018/01/12	0	0.00	3	19.33	19.20	-3	150	-2.00%
2018/01/11	3	19.52	3	19.00	19.40	0	151	0.00%
2018/01/10	3	19.50	1	19.25	19.20	2	151	1.32%
2018/01/08	1	18.95	2	18.85	19.00	-1	159	-0.63%
2018/01/04	2	18.00	0	0.00	18.50	2	186	1.07%
2018/01/03	0	0.00	2	17.85	18.15	-2	187	-1.07%