茂矽 (2342)-凱基-高美館券商分點個股進出

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
29.70
漲跌
▼1.10
漲幅
-3.57%
成交量
949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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/19	2.1	29.75	0	0.00	29.70	2.1	720	0.28%
2024/04/17	0	0.00	1	31.10	31.00	-1	711	-0.14%
2024/04/08	0.1	31.70	0	0.00	31.60	0.1	680	0.01%
2024/03/27	0	0.00	0	31.80	31.65	0	680	0.00%
2024/03/26	1	31.90	0	0.00	31.90	1	677	0.15%
2024/03/22	0	32.65	4	32.65	32.55	-4	663	-0.60%
2024/03/18	3	33.22	0	0.00	32.90	3	652	0.46%
2024/03/15	1	33.35	2	33.50	33.00	-1	653	-0.15%
2024/03/14	2	34.60	3	34.85	34.20	-1	646	-0.15%
2024/03/13	3	33.28	1	33.25	32.80	2	607	0.33%
2024/03/12	4	34.08	0	0.00	34.10	4	589	0.68%
2024/03/11	7	35.70	5.1	35.92	34.70	1.9	563	0.34%
2024/03/08	1.1	32.70	2.1	33.61	33.65	-1	393	-0.25%
2024/03/07	0.1	30.85	0	0.00	30.60	0.1	336	0.02%
2024/03/01	0	31.55	0	0.00	31.15	0	335	0.00%
2024/02/29	0	31.55	0	0.00	31.35	0	335	0.00%
2024/02/26	0.1	31.95	0	0.00	32.20	0.1	334	0.02%
2024/02/22	5	32.05	0	0.00	32.20	5	337	1.48%
2024/02/20	2	32.35	0	0.00	32.15	2	349	0.57%
2024/02/19	0	0.00	0	32.60	32.45	0	348	-0.01%
2024/02/16	0	32.20	0	0.00	32.20	0	347	0.00%
2024/02/05	0	31.00	0	0.00	31.10	0	341	0.00%
2024/01/30	0.1	31.50	0	0.00	31.15	0.1	331	0.02%
2024/01/17	0	0.00	3	33.13	32.65	-3	325	-0.92%
2024/01/16	0	32.60	0	0.00	32.10	0	307	0.00%
2024/01/15	0	32.80	0	0.00	33.00	0	304	0.00%
2024/01/11	1	32.10	0	0.00	32.10	1	302	0.33%
2024/01/10	0.1	32.55	2	32.50	32.40	-2	302	-0.65%
2024/01/09	1.1	33.55	0	0.00	33.15	1.1	295	0.36%
2023/12/29	11	35.10	0	0.00	35.00	11	281	3.91%
2023/12/28	3	35.13	0	0.00	35.20	3	278	1.08%
2023/12/25	0	0.00	0	34.40	34.25	0	269	0.00%
2023/12/21	1	34.30	0	0.00	34.30	1	267	0.37%
2023/12/18	0	0.00	5	34.80	34.55	-5	262	-1.90%
2023/12/14	5	34.60	0	0.00	34.55	5	259	1.93%
2023/12/11	0	34.82	0	0.00	34.65	0	255	0.01%
2023/12/06	0	0.00	11	35.23	35.15	-11	251	-4.37%
2023/12/04	6	35.85	0	0.00	35.85	6	256	2.34%
2023/11/28	2	35.30	0	0.00	35.70	2	265	0.75%
2023/11/22	0	0.00	2	35.80	35.80	-2	273	-0.73%
2023/11/20	1	36.15	0	36.00	36.05	1	276	0.36%
2023/11/16	0	33.95	0	0.00	34.00	0	264	0.02%
2023/11/14	0	0.00	3	33.55	33.85	-3	268	-1.12%
2023/11/08	0	0.00	0.1	34.50	34.55	-0.1	309	-0.03%
2023/10/26	0	0.00	0	33.75	33.95	0	401	0.00%
2023/10/13	0	0.00	1	35.75	35.55	-1	473	-0.21%
2023/10/04	1	35.30	0	0.00	35.30	1	643	0.16%
2023/09/21	1	35.85	1	35.85	35.20	0	755	0.00%
2023/09/15	0	0.00	5	36.80	36.90	-5	776	-0.64%
2023/09/11	5	35.80	0	0.00	35.70	5	804	0.62%
2023/09/01	0	0.00	0	36.85	37.10	0	857	0.00%
2023/08/25	0	0.00	0	35.25	35.25	0	899	0.00%
2023/08/23	0	34.70	0	0.00	35.15	0	904	0.00%
2023/08/18	1	35.00	0	0.00	34.65	1	969	0.10%
2023/08/17	1	34.90	0.2	34.35	34.95	0.8	972	0.08%
2023/08/15	2	34.55	0	0.00	34.65	2	989	0.20%
2023/08/11	2	35.05	1	36.20	34.90	1	980	0.10%
2023/08/10	3	37.03	1	36.95	36.95	2	951	0.21%
2023/07/27	0	0.00	2	40.40	40.75	-2	998	-0.20%
2023/07/26	2	39.90	0	0.00	39.65	2	1,003	0.20%
2023/07/19	0	0.00	1	40.70	40.70	-1	1,140	-0.09%
2023/07/17	0	0.00	2.1	41.50	41.60	-2.1	1,338	-0.15%
2023/07/13	0	0.00	2	40.70	40.70	-2	1,502	-0.13%
2023/07/12	3	42.60	1	42.10	41.60	2	1,511	0.13%
2023/07/11	3	42.57	4	41.71	42.40	-1	1,526	-0.07%
2023/07/10	1	41.85	2.1	41.15	40.85	-1.1	1,508	-0.07%
2023/07/06	1.1	41.03	5	41.06	40.75	-3.9	1,544	-0.25%
2023/07/05	2	40.80	2	41.00	40.65	0	1,586	0.00%
2023/07/04	1	40.80	0	0.00	40.40	1	1,634	0.06%
2023/07/03	0	0.00	5	40.50	40.20	-5	1,722	-0.29%
2023/06/30	3	39.83	0	0.00	40.15	3	1,809	0.17%
2023/06/27	1	39.55	0	0.00	39.55	1	3,073	0.03%
2023/06/26	1	39.50	0	39.70	40.30	1	3,185	0.03%
2023/06/21	5	40.05	0	40.00	40.15	5	3,236	0.15%
2023/06/20	0	0.00	1	40.20	40.15	-1	3,376	-0.03%
2023/06/19	0	0.00	0	39.90	40.00	0	3,385	0.00%
2023/06/15	0	0.00	0	41.05	40.70	0	3,466	0.00%
2023/06/14	2	41.33	1	41.15	41.05	1	3,467	0.03%
2023/06/13	2	41.25	0	0.00	41.20	2	3,465	0.06%
2023/06/12	2	40.85	10	40.27	40.80	-8	3,454	-0.23%
2023/06/09	0	0.00	31	40.53	40.60	-31	3,448	-0.90%
2023/06/08	1	40.15	0	0.00	40.15	1	3,467	0.03%
2023/06/06	1	40.84	0	0.00	40.50	1	3,489	0.03%
2023/06/05	0	0.00	1	41.56	41.30	-1	3,513	-0.03%
2023/05/31	0	0.00	1	40.65	40.95	-1	3,562	-0.03%
2023/05/26	0	0.00	3	41.30	40.30	-3	3,560	-0.08%
2023/05/25	2	40.33	0	41.20	41.15	2	3,541	0.06%
2023/05/19	2.1	39.30	0	0.00	39.00	2.1	3,576	0.06%
2023/05/18	0	0.00	2	39.15	39.60	-2	3,569	-0.06%
2023/05/16	0	0.00	3	38.65	38.75	-3	3,609	-0.08%
2023/05/15	4	38.45	2	38.65	38.45	2	3,607	0.06%
2023/05/10	3	39.97	0	0.00	39.80	3	3,622	0.08%
2023/05/09	2	39.48	1	39.70	39.45	1	3,622	0.03%
2023/05/05	8	40.89	1	40.70	40.70	7	3,625	0.19%
2023/05/04	0	0.00	5	41.00	40.90	-5	3,673	-0.14%
2023/05/03	0	41.40	0	0.00	41.25	0	3,692	0.00%
2023/05/02	0	0.00	0	42.30	42.00	0	3,695	0.00%
2023/04/28	0	0.00	6	41.73	41.65	-6	3,697	-0.16%
2023/04/27	1	41.85	0	0.00	41.50	1	3,677	0.03%
2023/04/26	6	40.95	0	0.00	41.30	6	3,663	0.16%
2023/04/25	0	42.90	10	42.20	41.75	-10	3,631	-0.27%
2023/04/24	0	43.75	0	0.00	43.35	0	3,615	0.00%
2023/04/21	0	44.00	3	44.50	43.80	-3	3,582	-0.08%
2023/04/20	109	46.64	97	46.75	47.30	12	3,469	0.35%	大買/
2023/04/19	103	46.99	103	47.09	46.95	0	3,372	0.00%	大買/大賣/
2023/04/18	4	45.85	0	0.00	45.35	4	3,212	0.12%
2023/04/17	18	46.09	1	45.60	46.00	17	3,188	0.53%
2023/04/14	5	45.45	7	45.43	45.65	-2	3,159	-0.06%
2023/04/13	5	45.23	3	44.95	44.85	2	3,111	0.06%
2023/04/12	6	46.48	0	0.00	46.55	6	3,049	0.20%
2023/04/11	1	45.75	1	46.25	46.35	0	3,008	0.00%
2023/04/07	1	46.70	0	0.00	46.20	1	2,919	0.03%
2023/04/06	2	47.23	3	47.88	47.00	-1	2,861	-0.03%
2023/03/31	11	47.25	3	47.27	47.30	8	2,763	0.29%
2023/03/30	9	47.14	2	47.55	47.70	7	2,673	0.26%
2023/03/29	30	47.65	32	47.64	47.80	-2	2,497	-0.08%
2023/03/28	16	46.96	28	47.99	46.90	-12	1,999	-0.60%
2023/03/27	4	45.14	9	44.03	44.75	-5	1,418	-0.35%
2023/03/24	8	43.77	12	44.02	43.40	-4	1,310	-0.31%
2023/03/23	5	44.95	16.5	43.70	44.75	-11.5	1,251	-0.92%
2023/03/22	5	41.06	3	41.55	41.50	2	1,116	0.18%
2023/03/21	0.5	42.00	7	41.61	40.80	-6.5	1,108	-0.59%
2023/03/20	8	41.73	27	41.84	41.35	-19	1,096	-1.73%
2023/03/17	1	38.95	8	39.26	39.60	-7	1,039	-0.67%
2023/03/16	10	38.65	0	0.00	38.65	10	1,039	0.96%
2023/03/15	7	39.36	5	39.50	39.25	2	1,043	0.19%
2023/03/13	7	39.29	0	0.00	39.75	7	1,083	0.65%
2023/03/10	15	40.81	2	41.20	40.55	13	1,109	1.17%
2023/03/09	0	0.00	5	42.30	41.80	-5	1,142	-0.44%
2023/03/08	10	42.75	6	42.43	42.45	4	1,186	0.34%
2023/03/07	1	41.80	0	0.00	42.20	1	1,348	0.07%
2023/03/06	1	41.80	0	0.00	41.70	1	1,420	0.07%
2023/03/01	0.7	41.20	0	0.00	40.95	0.7	1,424	0.05%
2023/02/22	0	0.00	5	42.50	42.25	-5	1,422	-0.35%
2023/02/21	0	0.00	1	42.50	43.15	-1	1,414	-0.07%
2023/02/20	3	42.60	1	42.35	42.20	2	1,390	0.14%
2023/02/15	1	41.90	0.3	41.70	41.75	0.7	1,394	0.05%
2023/02/14	1	41.90	18	41.68	41.20	-17	1,364	-1.25%
2023/02/13	0	40.55	0	0.00	40.55	0	1,356	0.00%
2023/02/10	6	41.17	0	0.00	40.60	6	1,364	0.44%
2023/02/09	9	41.55	9	42.18	41.70	0	1,353	0.00%
2023/02/07	3	41.25	0	0.00	41.25	3	1,348	0.22%
2023/02/06	2	40.70	0	0.00	41.00	2	1,385	0.14%
2023/02/03	14	41.40	0	0.00	41.20	14	1,443	0.97%
2023/02/02	5	41.30	0	0.00	42.00	5	1,448	0.35%
2023/02/01	0	0.00	2	41.50	41.70	-2	1,396	-0.14%
2023/01/31	0	0.00	1	40.10	40.30	-1	1,377	-0.07%
2023/01/30	10	39.35	11	39.51	39.70	-1	1,371	-0.07%
2023/01/16	0	0.00	2	38.45	38.50	-2	1,370	-0.15%
2023/01/13	2	38.05	1	38.05	38.00	1	1,377	0.07%
2023/01/12	8	39.64	10.1	39.49	38.75	-2.1	1,403	-0.15%
2023/01/11	1	38.50	1	38.15	38.50	0	1,457	0.00%
2023/01/09	2	38.60	2	39.00	38.70	0	1,508	0.00%
2023/01/06	0	0.00	1	38.30	38.15	-1	1,506	-0.07%
2023/01/05	4	38.24	1	37.75	37.75	3	1,540	0.19%
2023/01/04	0	0.00	0	37.80	38.00	0	1,547	0.00%
2023/01/03	9	37.50	12	37.53	37.80	-3	1,558	-0.19%
2022/12/30	0	0.00	24	37.69	37.10	-24	1,554	-1.54%
2022/12/29	0	0.00	5	37.39	37.35	-5	1,555	-0.32%
2022/12/26	2	38.15	0	0.00	38.25	2	1,561	0.13%
2022/12/23	1	38.55	2	38.50	38.65	-1	1,575	-0.06%
2022/12/22	2	38.15	4	38.48	38.10	-2	1,576	-0.13%
2022/12/21	2	37.90	2	38.50	37.90	0	1,589	0.00%
2022/12/20	5	38.10	0	0.00	37.80	5	1,599	0.31%
2022/12/19	0	0.00	8	39.08	39.00	-8	1,609	-0.50%
2022/12/14	1	40.55	0	0.00	40.60	1	1,623	0.06%
2022/12/13	8	40.10	0.1	40.41	40.10	7.9	1,620	0.49%
2022/12/12	1	40.00	1	40.60	40.35	0	1,623	0.00%
2022/12/09	3	41.38	3	41.73	41.20	0	1,618	0.00%
2022/12/08	0	0.00	3	40.93	41.25	-3	1,617	-0.19%
2022/12/07	5	40.69	6	41.12	40.50	-1	1,633	-0.06%
2022/12/06	15	41.72	30	41.42	41.35	-15	1,659	-0.90%
2022/12/05	6	42.74	0	0.00	42.25	6	1,662	0.36%
2022/12/02	2	42.65	0	0.00	42.75	2	1,651	0.12%
2022/11/30	5	41.60	44	41.54	41.75	-39	1,588	-2.46%
2022/11/29	74	41.69	8	41.99	41.50	66	1,566	4.21%
2022/11/28	10	40.98	12	41.73	42.40	-2	1,378	-0.15%
2022/11/25	0	0.00	17	37.98	38.55	-17	1,294	-1.31%
2022/11/23	3	38.00	35	37.93	37.65	-32	1,265	-2.53%
2022/11/22	18	36.68	0	0.00	36.45	18	1,238	1.45%
2022/11/17	0	0.00	5	37.70	37.85	-5	1,270	-0.39%
2022/11/16	13	37.27	2	37.63	37.10	11	1,270	0.87%
2022/11/15	11	37.35	10.1	37.35	37.65	0.9	1,270	0.07%
2022/11/14	8	37.34	2	37.20	37.15	6	1,282	0.47%
2022/11/11	8	36.53	10	36.90	36.45	-2	1,292	-0.15%
2022/11/10	11	36.08	0	0.00	36.15	11	1,287	0.85%
2022/11/09	6	36.40	12	36.60	36.40	-6	1,297	-0.46%
2022/11/08	10	35.98	13	36.19	35.75	-3	1,299	-0.23%
2022/11/07	6	36.33	3	36.95	36.30	3	1,315	0.23%
2022/11/04	15	36.25	2	36.45	36.45	13	1,322	0.98%
2022/11/03	3	36.15	3	35.80	36.25	0	1,352	0.00%
2022/11/02	2	36.45	2	35.95	36.00	0	1,393	0.00%
2022/11/01	2	34.65	2	36.05	35.95	0	1,358	0.00%
2022/10/31	0	0.00	3	34.25	34.75	-3	1,315	-0.23%
2022/10/28	3	32.70	0	0.00	32.70	3	1,308	0.23%
2022/10/27	0	0.00	2	33.95	34.15	-2	1,345	-0.15%
2022/10/26	2	33.53	2	33.60	33.25	0	1,342	0.00%
2022/10/25	4	33.38	7	33.46	33.30	-3	1,337	-0.22%
2022/10/21	3	33.55	0	0.00	33.20	3	1,339	0.22%
2022/10/20	6	33.76	5	33.50	34.00	1	1,332	0.08%
2022/10/19	45	34.30	50	34.38	34.50	-5	1,301	-0.38%
2022/10/18	0	0.00	40	32.99	33.40	-40	1,212	-3.30%
2022/10/17	0	0.00	1	31.05	31.50	-1	1,177	-0.08%
2022/10/12	1	32.45	1.2	32.60	32.10	-0.2	1,149	-0.02%
2022/10/11	16	32.92	0	0.00	32.55	16	1,149	1.39%
2022/10/07	11	35.34	15	35.27	35.30	-4	1,152	-0.35%
2022/10/06	0	0.00	12	35.90	35.75	-12	1,162	-1.03%
2022/10/04	0	0.00	9	35.47	35.60	-9	1,184	-0.76%
2022/10/03	0	0.00	3	34.75	34.45	-3	1,186	-0.25%
2022/09/29	0	0.00	6	34.63	34.10	-6	1,197	-0.50%
2022/09/28	11.2	34.32	1	34.25	33.70	10.2	1,206	0.85%
2022/09/26	3	35.88	0	0.00	35.65	3	1,227	0.24%
2022/09/23	29	39.16	0	0.00	38.60	29	1,239	2.34%
2022/09/22	4	38.91	1	39.35	39.75	3	1,244	0.24%
2022/09/21	11	39.42	1	39.80	39.35	10	1,241	0.81%
2022/09/20	8	40.20	0	0.00	40.20	8	1,246	0.64%
2022/09/19	4	40.45	4	39.98	39.85	0	1,267	0.00%
2022/09/16	1	41.35	0	0.00	41.05	1	1,275	0.08%
2022/09/15	0	0.00	1	42.00	41.30	-1	1,303	-0.08%
2022/09/14	1	41.65	2	41.70	41.70	-1	1,322	-0.08%
2022/09/13	0	0.00	5	41.95	42.30	-5	1,311	-0.38%
2022/09/12	0	0.00	37	41.66	41.60	-37	1,298	-2.85%
2022/09/08	0	0.00	21	39.49	40.85	-21	1,291	-1.63%
2022/09/06	31	39.15	0	0.00	38.65	31	1,293	2.40%
2022/09/05	29	40.74	9	41.60	40.50	20	1,300	1.54%
2022/09/02	0	0.00	6	40.50	40.50	-6	1,291	-0.46%
2022/09/01	1	40.90	2	39.98	40.05	-1	1,293	-0.08%
2022/08/31	0	41.20	3	41.10	41.25	-3	1,307	-0.23%
2022/08/30	0	0.00	3	40.90	40.80	-3	1,320	-0.23%
2022/08/29	2	40.20	8	40.10	40.30	-6	1,347	-0.45%
2022/08/26	3	41.55	0	0.00	41.30	3	1,389	0.22%
2022/08/25	0	0.00	6	41.56	41.80	-6	1,461	-0.41%
2022/08/24	0	0.00	0	40.40	40.40	0	1,568	0.00%
2022/08/23	2	40.00	0	0.00	40.95	2	1,797	0.11%
2022/08/22	17	40.79	4	40.86	40.60	13	1,862	0.70%
2022/08/19	1	41.50	0	0.00	41.55	1	1,905	0.05%
2022/08/18	1	41.15	0	0.00	41.15	1	1,933	0.05%
2022/08/15	0	0.00	3	40.65	40.55	-3	2,065	-0.15%
2022/08/12	4	40.04	4	40.45	40.00	0	2,091	0.00%
2022/08/11	15	39.63	0	0.00	39.65	15	2,152	0.70%
2022/08/10	15	39.89	0	0.00	39.60	15	2,246	0.67%
2022/08/09	0	0.00	5	38.81	40.50	-5	2,338	-0.21%
2022/08/08	2	37.70	2	38.30	38.05	0	2,409	0.00%
2022/08/04	5.3	35.75	0	0.00	35.80	5.3	2,477	0.21%
2022/08/03	14	37.75	16	37.89	37.20	-2	2,514	-0.08%
2022/08/02	3	36.15	0	0.00	36.10	3	2,477	0.12%
2022/08/01	3	37.00	0	0.00	37.30	3	2,474	0.12%
2022/07/29	0	0.00	17	37.59	37.80	-17	2,478	-0.69%
2022/07/28	2	37.35	0	0.00	37.00	2	2,478	0.08%
2022/07/26	13	37.38	0.8	37.74	37.10	12.3	2,467	0.50%
2022/07/25	0	0.00	0	38.30	38.30	0	2,470	0.00%
2022/07/22	5	37.50	0	0.00	37.70	5	2,471	0.20%
2022/07/20	1	36.85	1	36.90	36.85	0	2,482	0.00%
2022/07/14	0.5	33.21	0	0.00	34.40	0.5	2,476	0.02%
2022/07/12	5.7	31.84	0	0.00	31.70	5.7	2,475	0.23%
2022/07/08	12	34.68	12	35.04	34.75	0	2,474	0.00%
2022/07/04	0	35.00	0	0.00	33.70	0	2,448	0.00%
2022/07/01	1	35.50	0	0.00	34.70	1	2,434	0.04%
2022/06/30	1	38.60	0	0.00	38.10	1	2,411	0.04%
2022/06/27	0	0.00	5	42.25	42.15	-5	2,445	-0.20%
2022/06/23	6	40.30	13	40.60	40.40	-7	2,413	-0.29%
2022/06/22	0	0.00	3	40.77	39.90	-3	2,389	-0.13%
2022/06/21	3	39.38	9	39.73	40.50	-6	2,363	-0.25%
2022/06/20	1	41.45	1	39.60	39.35	0	2,357	0.00%
2022/06/17	1.2	41.12	0	0.00	41.30	1.2	2,336	0.05%
2022/06/16	0.1	43.50	4	42.63	41.20	-3.9	2,329	-0.17%
2022/06/14	5.6	41.78	4.1	42.56	42.80	1.6	2,329	0.07%
2022/06/13	5	42.56	7	42.38	42.35	-2	2,303	-0.09%
2022/06/10	8	43.83	0	0.00	43.80	8	2,282	0.35%
2022/06/09	0	0.00	17	44.04	44.35	-17	2,276	-0.75%
2022/06/08	6	43.32	1	43.50	43.50	5	2,254	0.22%
2022/06/07	6	43.57	6	44.25	43.40	0	2,262	0.00%
2022/06/06	8	44.01	3	43.77	43.80	5	2,247	0.22%
2022/06/02	12	45.67	0	0.00	45.25	12	2,224	0.54%
2022/06/01	5	45.90	5	45.98	46.15	0	2,163	0.00%
2022/05/31	4	45.08	12	45.22	45.80	-8	2,030	-0.39%
2022/05/30	5	42.35	4	43.95	44.15	1	1,820	0.05%
2022/05/27	4	42.06	4.1	42.99	42.00	-0.1	1,751	0.00%
2022/05/26	9	42.85	5.2	43.05	42.75	3.8	1,712	0.22%
2022/05/25	11	43.68	26	43.29	44.45	-15	1,671	-0.90%
2022/05/24	15	42.48	13	43.02	42.30	2	1,615	0.12%
2022/05/23	17	42.80	17.1	42.91	42.60	-0.1	1,568	-0.01%
2022/05/20	11	42.51	0	0.00	42.65	11	1,544	0.71%
2022/05/19	13	42.33	2	42.80	42.70	11	1,518	0.72%
2022/05/18	1	43.20	6	42.39	43.20	-5	1,449	-0.34%
2022/05/17	7	42.03	11	41.61	42.15	-4	1,358	-0.29%
2022/05/16	3	41.80	4.1	40.76	41.90	-1.1	1,244	-0.09%
2022/05/13	2	40.05	0	0.00	40.15	2	1,131	0.18%
2022/05/12	1.1	38.41	2	38.38	37.40	-0.9	1,082	-0.08%
2022/05/11	2	38.10	21	37.65	38.70	-19	1,075	-1.77%
2022/05/10	1	35.90	1	36.60	36.85	0	1,042	0.00%
2022/05/09	6	36.38	0	0.00	35.95	6	1,079	0.56%
2022/05/06	16	36.99	11	36.90	37.10	5	1,105	0.45%
2022/05/05	0	0.00	6	38.10	38.20	-6	1,117	-0.54%
2022/05/03	0.3	36.90	0	0.00	36.90	0.3	1,156	0.03%
2022/04/29	5	36.65	6	36.96	36.65	-1	1,180	-0.08%
2022/04/28	0.2	35.20	0	0.00	35.60	0.2	1,190	0.02%
2022/04/27	5	34.88	1	35.20	35.45	4	1,193	0.34%
2022/04/26	0.3	36.50	0	0.00	36.10	0.3	1,182	0.03%
2022/04/25	5	36.32	6	36.78	36.15	-1	1,187	-0.08%
2022/04/22	3	38.40	0	0.00	38.25	3	1,188	0.25%
2022/04/21	3	39.30	0	0.00	39.25	3	1,217	0.25%
2022/04/20	0	0.00	9	39.19	39.45	-9	1,265	-0.71%
2022/04/19	9	38.92	9	39.36	38.90	0	1,285	0.00%
2022/04/15	2	38.00	1	37.95	37.95	1	1,315	0.08%
2022/04/14	2	39.33	3	40.07	39.35	-1	1,341	-0.07%
2022/04/12	0.3	39.50	2	39.43	39.00	-1.7	1,435	-0.12%
2022/04/11	12	39.68	8.5	39.73	39.50	3.5	1,512	0.23%
2022/04/08	11.2	41.32	0	0.00	41.25	11.2	1,656	0.68%
2022/04/07	4	41.54	7	41.46	41.00	-3	1,691	-0.18%
2022/04/06	3	41.95	0	0.00	42.15	3	1,778	0.17%
2022/03/30	2	44.25	15	43.95	43.60	-13	2,296	-0.57%
2022/03/29	5	42.70	10	43.33	42.75	-5	2,656	-0.19%
2022/03/28	8	42.27	0	0.00	42.80	8	2,692	0.30%
2022/03/23	0	0.00	1	44.10	43.95	-1	2,776	-0.04%
2022/03/22	0	0.00	1	43.50	43.70	-1	2,832	-0.04%
2022/03/21	6	43.55	0	0.00	43.35	6	2,874	0.21%
2022/03/17	0	0.00	0.9	44.10	44.05	-0.9	3,067	-0.03%
2022/03/16	0	0.00	22	42.48	42.30	-22	3,201	-0.69%
2022/03/15	12	42.00	2	41.90	41.80	10	3,406	0.29%
2022/03/14	0	0.00	2	43.08	43.25	-2	3,968	-0.05%
2022/03/10	3	43.98	0	0.00	43.50	3	5,478	0.05%
2022/03/08	0	41.98	9	42.39	41.85	-9	5,639	-0.16%
2022/03/07	3	42.35	5	42.03	42.10	-2	5,887	-0.03%
2022/03/04	1.4	44.39	0	0.00	43.80	1.4	6,035	0.02%
2022/03/03	4	44.87	10	45.68	44.25	-6	6,139	-0.10%
2022/03/02	8	44.02	1	44.05	44.70	7	6,219	0.11%
2022/02/24	11	43.92	6	44.85	43.10	5	6,684	0.07%
2022/02/23	5	45.15	0	0.00	45.30	5	6,885	0.07%
2022/02/22	19	45.38	0	0.00	45.15	19	7,057	0.27%
2022/02/21	0	0.00	4	46.19	46.55	-4	7,428	-0.05%
2022/02/18	1	46.25	0	0.00	46.25	1	7,573	0.01%
2022/02/17	1	46.20	9	46.23	45.90	-8	7,668	-0.10%
2022/02/16	0	45.00	7	45.82	45.75	-7	7,743	-0.09%
2022/02/15	3	44.88	2	45.60	44.85	1	7,782	0.01%
2022/02/14	4	44.38	0	0.00	44.50	4	7,802	0.05%
2022/02/11	1	46.00	3	45.65	46.00	-2	7,814	-0.03%
2022/02/10	1	45.25	0	0.00	45.30	1	7,813	0.01%
2022/02/09	2	45.73	3	45.50	45.70	-1	7,824	-0.01%
2022/02/08	2	44.85	9	44.41	45.55	-7	7,812	-0.09%
2022/02/07	0	43.75	7	42.96	43.75	-7	7,825	-0.09%
2022/01/26	8	42.00	0	0.00	42.00	8	7,867	0.10%
2022/01/25	10	42.45	2	43.08	42.00	8	8,126	0.10%
2022/01/24	5	43.00	0	0.00	44.10	5	8,427	0.06%
2022/01/21	16	44.71	1	44.75	44.00	15	8,492	0.18%
2022/01/20	3	45.05	1	44.95	45.50	2	8,515	0.02%
2022/01/19	3	45.20	0	0.00	45.20	3	8,563	0.04%
2022/01/18	3	45.62	2	46.03	45.45	1	8,685	0.01%
2022/01/17	0	0.00	1	45.84	46.00	-1	8,748	-0.01%
2022/01/14	4	44.50	0	0.00	44.55	4	8,752	0.05%
2022/01/13	2	46.63	0	0.00	46.10	2	8,770	0.02%
2022/01/12	2	45.70	12	46.13	45.85	-10	8,832	-0.11%
2022/01/11	4	45.85	0	0.00	45.65	4	8,882	0.05%
2022/01/10	0	0.00	3	46.62	46.80	-3	8,859	-0.03%
2022/01/07	2.1	46.70	0	0.00	46.80	2.1	8,867	0.02%
2022/01/06	8	47.66	8	47.58	47.70	0	8,850	0.00%
2022/01/05	7	48.41	2	48.55	48.20	5	8,844	0.06%
2022/01/04	26	50.01	25.1	50.37	49.45	1	8,809	0.01%
2022/01/03	5	51.36	19	51.40	50.40	-14	8,755	-0.16%
2021/12/30	5	49.70	5	49.85	49.65	0	8,627	0.00%
2021/12/29	20	50.23	6	49.92	50.30	14	8,616	0.16%
2021/12/28	0	0.00	21	50.54	50.40	-21	8,579	-0.24%
2021/12/27	57	51.49	33	51.38	51.40	24	8,515	0.28%
2021/12/24	1	49.75	29	49.84	49.70	-28	8,333	-0.34%
2021/12/23	51	48.57	36	48.84	50.20	15	8,194	0.18%
2021/12/22	13	46.64	5	47.15	46.60	8	7,861	0.10%
2021/12/21	3	46.50	10	46.60	46.70	-7	7,928	-0.09%
2021/12/20	1	46.40	6	46.96	46.20	-5	8,061	-0.06%
2021/12/17	11	46.54	0	0.00	46.40	11	8,186	0.13%
2021/12/16	2	47.92	8	47.72	47.50	-6	8,279	-0.07%
2021/12/15	6	46.84	0	0.00	46.80	6	8,248	0.07%
2021/12/14	7	46.72	22	47.92	46.55	-15	8,220	-0.18%
2021/12/13	5	47.96	3	48.27	48.05	2	8,104	0.02%
2021/12/10	34	49.61	24	49.49	48.35	10	8,052	0.12%
2021/12/09	27	51.10	13	51.17	50.20	14	7,905	0.18%
2021/12/08	55	54.94	50	54.81	53.20	5	7,716	0.06%
2021/12/07	52	53.56	37.1	54.16	55.50	14.9	7,189	0.21%
2021/12/06	9	51.51	30	52.33	54.20	-21	6,201	-0.34%
2021/12/03	0	0.00	27	49.14	49.30	-27	5,782	-0.47%
2021/12/02	36	48.96	35	49.56	48.40	1	5,793	0.02%
2021/12/01	89	50.15	67	49.99	49.50	22	5,913	0.37%
2021/11/30	12	50.10	45	49.39	49.80	-33	5,838	-0.57%
2021/11/29	41	47.36	3	48.07	47.80	38	5,903	0.64%
2021/11/26	20	47.89	41.1	48.72	48.55	-21.1	5,885	-0.36%
2021/11/25	27	48.61	14	49.57	48.80	13	5,840	0.22%
2021/11/24	32	47.95	65	48.54	49.20	-33	5,749	-0.57%
2021/11/23	31	47.26	8	47.82	47.35	23	5,662	0.41%
2021/11/22	16	48.68	24	49.51	48.90	-8	5,906	-0.14%
2021/11/19	36	48.56	5	48.52	48.15	31	6,431	0.48%
2021/11/18	11.8	48.11	27	49.94	49.00	-15.2	6,376	-0.24%
2021/11/17	5	47.27	46.1	47.83	48.25	-41.1	6,018	-0.68%
2021/11/16	50	46.62	2	45.73	45.55	48	5,891	0.81%
2021/11/15	1	46.65	6	46.89	47.00	-5	5,813	-0.09%
2021/11/12	7	45.90	4	45.59	45.55	3	5,778	0.05%
2021/11/11	0	0.00	0.2	44.65	44.65	-0.2	5,783	0.00%
2021/11/10	1	44.45	0	0.00	44.70	1	5,796	0.02%
2021/11/04	3	44.20	0.1	44.55	44.15	2.9	5,930	0.05%
2021/11/03	2	45.00	3	45.17	44.75	-1	5,954	-0.02%
2021/11/02	26	46.81	1	46.50	44.60	25	6,113	0.41%
2021/11/01	2.1	48.73	32	49.46	49.50	-29.9	5,877	-0.51%
2021/10/29	9	45.81	3.1	45.79	45.45	5.9	5,638	0.10%
2021/10/28	0	0.00	2	45.48	45.85	-2	5,780	-0.03%
2021/10/27	1	44.80	0	0.00	45.50	1	5,806	0.02%
2021/10/26	11	45.77	12	45.80	45.05	-1	5,816	-0.02%
2021/10/25	1	44.25	7.2	43.58	44.30	-6.2	5,752	-0.11%
2021/10/20	6	44.15	5	44.37	43.90	1	5,968	0.02%
2021/10/19	2	42.55	2	42.80	44.50	0	6,024	0.00%
2021/10/18	1	40.90	0	0.00	40.90	1	6,227	0.02%
2021/10/15	0	0.00	1	40.85	41.05	-1	6,727	-0.01%
2021/10/14	1	39.50	1	40.90	39.45	0	7,163	0.00%
2021/10/13	4	40.09	0	0.00	40.10	4	7,457	0.05%
2021/10/12	3	41.70	0.2	41.40	41.20	2.8	7,546	0.04%
2021/10/08	1	44.20	1	43.85	42.90	0	7,701	0.00%
2021/10/07	2	43.33	4	43.66	43.25	-2	7,967	-0.03%
2021/10/06	3	42.93	1	42.60	42.15	2	8,630	0.02%
2021/10/05	2	42.10	2	41.35	43.10	0	9,229	0.00%
2021/10/01	1	43.80	38	43.60	43.60	-37	10,224	-0.36%
2021/09/30	3	47.48	2	48.28	47.25	1	10,787	0.01%
2021/09/29	12.2	48.47	7	47.11	47.80	5.2	11,214	0.05%
2021/09/28	2	48.25	4	48.66	47.80	-2	11,542	-0.02%
2021/09/27	7	48.69	10.1	49.26	48.55	-3.1	11,664	-0.03%
2021/09/24	3	48.10	7	48.19	48.40	-4	11,612	-0.03%
2021/09/23	11	46.27	13.5	46.57	47.40	-2.5	11,730	-0.02%
2021/09/22	0	0.00	0.7	44.09	44.60	-0.7	11,675	-0.01%
2021/09/16	1	44.15	0	0.00	44.10	1	11,721	0.01%
2021/09/14	1	45.30	0	0.00	45.00	1	12,015	0.01%
2021/09/13	0.2	45.95	1	46.00	45.40	-0.8	12,019	-0.01%
2021/09/10	1	45.85	4	45.96	46.15	-3	12,042	-0.02%
2021/09/09	1.3	44.30	1	44.15	45.50	0.3	12,078	0.00%
2021/09/08	5.3	44.95	10	44.00	43.85	-4.7	12,046	-0.04%
2021/09/07	9	45.83	2	46.15	45.55	7	12,021	0.06%
2021/09/06	6	48.64	16.8	49.76	47.75	-10.8	12,001	-0.09%
2021/09/03	8	49.68	112	49.39	49.50	-104	11,788	-0.88%	大賣/鉅額交易
2021/09/02	7	49.49	8.1	49.18	48.65	-1.1	11,621	-0.01%
2021/09/01	0	0.00	5	48.17	48.15	-5	11,399	-0.04%
2021/08/31	3	47.67	1	47.00	47.50	2	11,310	0.02%
2021/08/30	2	47.53	14	47.70	47.75	-12	11,262	-0.11%
2021/08/27	13	47.63	18	47.56	47.15	-5	11,201	-0.04%
2021/08/26	15.3	48.85	8	49.09	48.60	7.3	11,085	0.07%
2021/08/25	173	48.59	77.5	48.54	48.35	95.5	10,749	0.89%	大買/
2021/08/24	16	43.92	17	44.06	45.45	-1	10,022	-0.01%
2021/08/23	0	0.00	1	42.10	42.15	-1	9,919	-0.01%
2021/08/20	0	0.00	41	39.81	40.40	-41	9,902	-0.41%
2021/08/19	1	39.65	0	0.00	39.65	1	9,878	0.01%
2021/08/18	1	40.30	8.2	41.13	41.60	-7.2	9,862	-0.07%
2021/08/17	7	40.25	3	41.30	39.65	4	9,843	0.04%
2021/08/16	1	42.15	1	42.80	41.70	0	9,797	0.00%
2021/08/13	3	43.45	2	42.58	42.90	1	9,773	0.01%
2021/08/12	0	0.00	6	44.26	44.65	-6	9,759	-0.06%
2021/08/11	5	43.50	1	42.95	42.50	4	9,709	0.04%
2021/08/10	1	43.50	4	44.49	45.05	-3	9,675	-0.03%
2021/08/09	10	45.98	1	46.70	44.80	9	9,656	0.09%
2021/08/06	4	48.50	12	49.05	46.90	-8	9,617	-0.08%
2021/08/04	7	47.41	10	47.80	47.40	-3	9,451	-0.03%
2021/08/03	17	47.90	4	47.92	47.80	13	9,417	0.14%
2021/08/02	1	44.40	2	44.20	45.70	-1	9,206	-0.01%
2021/07/30	7.1	45.06	1	43.95	43.25	6.1	9,165	0.07%
2021/07/29	6	45.35	4	44.59	45.25	2	9,119	0.02%
2021/07/28	4	44.34	3	44.75	44.50	1	9,073	0.01%
2021/07/27	13	48.08	8	47.01	46.10	5	8,979	0.06%
2021/07/26	19	49.53	17	49.49	49.05	2	8,911	0.02%
2021/07/23	16	49.76	14	49.76	48.20	2	8,835	0.02%
2021/07/22	18	51.47	50	50.30	50.60	-32	8,711	-0.37%
2021/07/21	94	50.48	41	51.15	50.60	53	8,497	0.62%
2021/07/20	20	48.76	41.2	49.98	49.05	-21.2	8,084	-0.26%
2021/07/19	51	48.06	14	48.62	49.30	37	7,852	0.47%
2021/07/16	12	46.91	3	47.69	46.55	9	7,650	0.12%
2021/07/15	40	47.06	13	47.67	47.40	27	7,615	0.35%
2021/07/14	12	48.11	10	48.30	47.45	2	7,562	0.03%
2021/07/13	64	51.04	49.2	52.79	49.70	14.8	7,329	0.20%
2021/07/12	91	49.92	45.1	49.67	51.20	45.9	6,666	0.69%
2021/07/09	27	46.67	11	47.00	47.20	16	6,090	0.26%
2021/07/08	24	47.33	24.1	47.44	46.10	-0.1	5,809	0.00%
2021/07/07	30	43.62	37.4	44.09	44.40	-7.4	5,141	-0.14%
2021/07/06	20.3	43.17	9	42.31	42.25	11.3	4,645	0.24%
2021/07/05	9	42.90	14.2	43.31	43.85	-5.2	4,364	-0.12%
2021/07/02	7	39.80	16.2	39.39	39.90	-9.2	4,083	-0.22%
2021/07/01	7	37.40	1	37.35	37.05	6	4,101	0.15%
2021/06/30	6	38.52	11	38.05	38.40	-5	4,267	-0.12%
2021/06/29	8	36.61	3	37.32	35.55	5	4,615	0.11%
2021/06/24	5	36.60	3	35.78	36.35	2	4,741	0.04%
2021/06/23	2	35.30	1.1	35.09	36.05	0.9	4,649	0.02%
2021/06/21	1	33.65	5	33.80	33.45	-4	4,633	-0.09%
2021/06/18	6	34.75	2	35.70	35.25	4	4,756	0.08%
2021/06/17	2	34.13	0	0.00	34.20	2	4,805	0.04%
2021/06/15	3	35.15	5.1	34.94	34.50	-2.1	4,909	-0.04%
2021/06/11	1	33.05	0	33.00	33.05	1	4,912	0.02%
2021/06/10	4	33.33	4	33.44	32.80	0	5,145	0.00%
2021/06/02	1	32.50	0	0.00	32.25	1	5,715	0.02%
2021/05/31	1	32.80	0	32.20	32.90	1	5,707	0.02%
2021/05/27	4	31.24	3	31.57	31.40	1	5,752	0.02%
2021/05/25	3	31.73	3.1	31.78	31.50	-0.1	5,980	0.00%
2021/05/24	0	0.00	3	29.90	30.30	-3	6,176	-0.05%
2021/05/21	1	30.10	1	29.55	29.80	0	6,318	0.00%
2021/05/19	1.1	29.75	0	0.00	30.60	1.1	6,429	0.02%
2021/05/18	1	28.60	1.2	28.90	28.90	-0.2	6,445	0.00%
2021/05/13	0	0.00	2	29.60	29.70	-2	6,430	-0.03%
2021/05/12	1	28.85	1	29.35	28.90	0	6,415	0.00%
2021/05/11	3	32.78	0	0.00	32.05	3	6,399	0.05%
2021/05/10	0	0.00	1	35.50	35.15	-1	6,399	-0.02%
2021/05/07	1	35.75	1.5	35.50	36.15	-0.5	6,528	-0.01%
2021/05/06	2.1	33.88	2	34.00	34.05	0.1	6,636	0.00%
2021/05/05	1	35.35	1	35.55	34.20	0	6,690	0.00%
2021/05/04	1	34.10	8	35.75	35.00	-7	6,723	-0.10%
2021/05/03	2	36.60	5	37.03	36.45	-3	6,780	-0.04%
2021/04/29	1	38.20	0	0.00	38.20	1	6,806	0.01%
2021/04/28	2	38.98	2.4	38.72	38.75	-0.4	6,899	-0.01%
2021/04/27	2	39.15	0	0.00	39.15	2	7,066	0.03%
2021/04/26	7	40.29	3	40.78	40.05	4	7,466	0.05%
2021/04/23	24.7	41.08	32	40.85	40.80	-7.3	7,495	-0.10%
2021/04/22	10	39.43	2	39.05	39.95	8	7,409	0.11%
2021/04/21	4	40.10	2	39.90	39.75	2	7,673	0.03%
2021/04/20	13	39.84	10	39.65	39.90	3	8,196	0.04%
2021/04/19	3.1	38.03	5	38.64	39.05	-1.9	8,140	-0.02%
2021/04/16	0	0.00	3	38.67	38.60	-3	8,137	-0.04%
2021/04/15	0	0.00	1	38.10	37.90	-1	8,149	-0.01%
2021/04/14	1	38.80	2	38.10	38.00	-1	8,148	-0.01%
2021/04/13	2	39.50	5	39.67	38.60	-3	8,179	-0.04%
2021/04/12	3	39.13	0	0.00	38.80	3	8,165	0.04%
2021/04/09	10	41.35	1	40.60	40.50	9	8,139	0.11%
2021/04/08	1	42.65	7.3	42.85	42.55	-6.3	8,041	-0.08%
2021/04/07	43.5	43.44	49	43.37	42.20	-5.5	8,091	-0.07%
2021/04/06	22	41.54	23	41.59	43.00	-1	8,301	-0.01%
2021/04/01	67	41.72	99	41.99	40.20	-32	8,232	-0.39%
2021/03/31	31	39.78	35	40.07	39.25	-4	7,778	-0.05%
2021/03/30	56	39.86	41	40.03	39.50	15	7,750	0.19%
2021/03/29	9	39.55	0	0.00	39.55	9	7,786	0.12%
2021/03/26	5	38.81	1	38.80	38.60	4	7,860	0.05%
2021/03/24	2	38.83	1	38.99	38.75	1	7,770	0.01%
2021/03/23	3	39.38	1	40.30	39.50	2	7,755	0.03%
2021/03/22	1	37.90	0.1	38.20	38.90	0.9	7,628	0.01%
2021/03/19	0	0.00	7	38.32	38.00	-7	7,599	-0.09%
2021/03/18	3	39.08	0	0.00	38.45	3	7,802	0.04%
2021/03/17	3	38.33	14	38.38	38.95	-11	7,788	-0.14%
2021/03/16	22	38.45	3	39.50	38.90	19	7,819	0.24%
2021/03/15	9	39.41	17	39.66	39.65	-8	7,665	-0.10%
2021/03/12	0	0.00	0.1	38.20	38.55	-0.1	7,399	0.00%
2021/03/11	0	0.00	1	36.10	37.10	-1	7,510	-0.01%
2021/03/10	1	35.15	0	0.00	35.05	1	7,694	0.01%
2021/03/09	0.1	34.15	0	0.00	34.20	0.1	7,818	0.00%
2021/03/08	2	34.60	0	0.00	34.80	2	7,860	0.03%
2021/03/05	0	35.70	0	0.00	35.65	0	7,976	0.00%
2021/03/04	0	0.00	4	36.75	36.30	-4	8,219	-0.05%
2021/03/03	1	36.95	3	37.12	37.10	-2	8,467	-0.02%
2021/03/02	2.1	38.29	0	0.00	37.85	2.1	8,518	0.02%
2021/02/26	1	38.10	3	37.88	38.40	-2	8,536	-0.02%
2021/02/25	1	38.70	2	39.68	38.30	-1	8,593	-0.01%
2021/02/24	8	38.91	14	38.87	38.60	-6	8,696	-0.07%
2021/02/23	11	37.90	0	0.00	38.25	11	8,658	0.13%
2021/02/22	2	37.50	2.1	37.58	37.15	-0.1	8,540	0.00%
2021/02/19	0	0.00	0	35.90	36.15	0	8,434	0.00%
2021/02/18	1	34.85	5.1	35.18	35.65	-4.1	8,450	-0.05%
2021/02/17	0	0.00	4	34.55	34.75	-4	8,475	-0.05%
2021/02/05	0	0.00	2	33.70	33.60	-2	8,477	-0.02%
2021/02/04	1	34.05	4	33.53	33.70	-3	8,582	-0.03%
2021/02/03	6	34.38	6	34.78	34.00	0	8,664	0.00%
2021/02/02	3	34.42	4	34.40	34.30	-1	8,708	-0.01%
2021/02/01	11	34.41	5	34.45	34.00	6	8,712	0.07%
2021/01/29	6	36.38	10	36.70	35.40	-4	8,679	-0.05%
2021/01/28	2	35.30	6	36.62	36.55	-4	8,563	-0.05%
2021/01/27	2	35.70	6	36.33	36.20	-4	8,593	-0.05%
2021/01/26	6	36.68	1	35.75	35.90	5	8,530	0.06%
2021/01/25	9	36.21	3	36.52	36.85	6	8,485	0.07%
2021/01/22	0	0.00	3	37.80	37.60	-3	8,403	-0.04%
2021/01/21	1	39.05	2	37.50	37.35	-1	8,348	-0.01%
2021/01/20	11	38.93	3.1	39.67	37.35	7.9	8,243	0.10%
2021/01/19	20	39.61	10	40.03	40.30	10	8,042	0.12%
2021/01/18	0	0.00	5	37.38	38.25	-5	7,613	-0.07%
2021/01/15	1	37.95	3	37.70	37.25	-2	7,534	-0.03%
2021/01/14	13	38.88	8	38.89	38.90	5	7,443	0.07%
2021/01/13	35	39.06	27	39.27	39.75	8	7,078	0.11%
2021/01/12	4	37.30	3	36.33	36.55	1	6,475	0.02%
2021/01/08	0	0.00	1	36.30	36.30	-1	6,384	-0.02%
2021/01/06	3	37.25	0	0.00	37.35	3	6,379	0.05%
2021/01/05	2	38.55	3	38.00	38.25	-1	6,287	-0.02%
2021/01/04	1	37.55	1	37.95	38.00	0	6,269	0.00%
2020/12/31	3	39.10	3	40.02	38.65	0	6,215	0.00%
2020/12/30	9	39.76	10	39.50	39.35	-1	6,211	-0.02%
2020/12/29	24	40.20	36	39.14	39.50	-12	6,072	-0.20%
2020/12/28	0	0.00	4	40.20	40.60	-4	5,632	-0.07%
2020/12/25	3	36.33	3	37.07	36.95	0	5,447	0.00%
2020/12/24	0	0.00	8	35.86	35.85	-8	5,302	-0.15%
2020/12/23	2	36.30	9	36.30	35.90	-7	5,307	-0.13%
2020/12/22	15	35.22	6	35.13	34.50	9	5,223	0.17%
2020/12/18	1	35.00	0	0.00	34.60	1	5,249	0.02%
2020/12/17	4	34.95	0	0.00	34.90	4	5,204	0.08%
2020/12/16	0	0.00	2	35.35	34.75	-2	5,193	-0.04%
2020/12/15	6	35.91	10	35.41	34.75	-4	5,177	-0.08%
2020/12/14	4	36.84	7	37.45	36.95	-3	5,116	-0.06%
2020/12/10	3	36.38	6	36.36	36.05	-3	4,834	-0.06%
2020/12/09	3	35.93	0	0.00	36.00	3	4,740	0.06%
2020/12/08	25	35.75	1	35.30	35.85	24	4,652	0.52%
2020/12/07	4	37.54	0	0.00	36.40	4	4,589	0.09%
2020/12/04	6	36.08	10	36.33	36.20	-4	4,371	-0.09%
2020/12/03	15	34.88	8	35.18	34.35	7	4,273	0.16%
2020/12/02	0	0.00	6	34.72	34.90	-6	4,211	-0.14%
2020/12/01	12	34.91	12.1	34.98	35.20	-0.1	4,176	0.00%
2020/11/30	5	34.73	3	35.43	35.50	2	4,119	0.05%
2020/11/27	11	34.19	39	33.01	34.00	-28	3,878	-0.72%
2020/11/26	23	31.95	40	32.05	31.90	-17	3,622	-0.47%
2020/11/25	41	31.25	50	31.65	31.45	-9	3,564	-0.25%
2020/11/24	46	31.60	18	31.42	31.45	28	3,500	0.80%
2020/11/23	82	31.64	126	32.01	32.00	-44	3,386	-1.30%	大賣/
2020/11/20	69	31.02	7	31.29	31.10	62	3,124	1.98%
2020/11/19	1	30.15	1	30.50	30.15	0	2,941	0.00%
2020/11/18	0	0.00	2	30.23	30.10	-2	2,930	-0.07%
2020/11/16	0	0.00	0.1	29.75	30.30	-0.1	3,025	0.00%
2020/11/12	12	29.70	67	30.26	29.20	-55	2,990	-1.84%
2020/11/11	65	29.04	71	29.49	29.25	-6	2,992	-0.20%
2020/11/10	4	28.89	12	28.77	28.70	-8	2,917	-0.27%
2020/11/09	4	28.40	5	28.50	28.55	-1	2,939	-0.03%
2020/11/06	1	27.85	0	0.00	27.75	1	2,923	0.03%
2020/11/05	0	0.00	1	28.05	28.05	-1	2,960	-0.03%
2020/11/04	24	28.29	0	0.00	27.80	24	2,961	0.81%
2020/11/03	2	27.00	2	27.00	27.00	0	2,853	0.00%
2020/11/02	1	26.45	0	0.00	26.30	1	3,004	0.03%
2020/10/30	1	26.80	0	0.00	26.65	1	3,059	0.03%
2020/10/29	0	0.00	1	27.15	27.10	-1	3,122	-0.03%
2020/10/28	39	28.56	1	27.80	27.75	38	3,165	1.20%
2020/10/26	0	0.00	7	28.60	28.60	-7	3,470	-0.20%
2020/10/23	2	28.65	0	0.00	28.30	2	3,511	0.06%
2020/10/22	3	28.33	2	28.60	27.95	1	3,713	0.03%
2020/10/21	0	0.00	2	28.00	28.10	-2	3,872	-0.05%
2020/10/19	0	27.65	2	27.80	27.70	-2	4,968	-0.04%
2020/10/16	2	27.85	0	0.00	27.70	2	5,300	0.04%
2020/10/15	0	0.00	4	28.60	28.40	-4	5,346	-0.07%
2020/10/14	8	28.73	6	28.30	28.40	2	5,322	0.04%
2020/10/12	3	28.13	0.6	27.95	28.15	2.4	5,532	0.04%
2020/10/08	4	28.70	3.2	28.67	28.55	0.8	5,550	0.01%
2020/10/07	3	28.93	3	28.95	29.25	0	5,704	0.00%
2020/10/06	1	27.95	0	0.00	28.10	1	5,743	0.02%
2020/10/05	0	0.00	1	27.75	27.75	-1	5,837	-0.02%
2020/09/29	0	0.00	0	27.90	27.95	0	6,104	0.00%
2020/09/28	2	28.20	0	0.00	28.05	2	6,320	0.03%
2020/09/25	2	28.80	0	0.00	27.60	2	6,666	0.03%
2020/09/24	10	29.72	14	29.56	29.10	-4	6,729	-0.06%
2020/09/23	5	30.13	2	30.10	29.00	3	6,717	0.04%
2020/09/22	1	29.10	0	0.00	29.25	1	6,646	0.02%
2020/09/21	2	29.25	1	29.15	29.05	1	6,666	0.01%
2020/09/17	0	0.00	1	29.85	29.75	-1	6,696	-0.01%
2020/09/15	0	0.00	1	29.50	29.25	-1	6,686	-0.01%
2020/09/14	0	0.00	1	28.95	28.95	-1	6,764	-0.01%
2020/09/11	1	28.70	0	0.00	28.70	1	6,854	0.01%
2020/09/10	1	29.30	0	0.00	29.05	1	6,967	0.01%
2020/09/08	6	30.56	34	30.49	29.50	-28	7,155	-0.39%
2020/09/07	20	29.71	4	29.78	29.80	16	7,168	0.22%
2020/09/03	6	29.23	7	29.17	28.60	-1	7,366	-0.01%
2020/08/31	1	27.90	0	0.00	28.00	1	8,134	0.01%
2020/08/24	8	29.05	10	28.92	28.70	-2	8,607	-0.02%
2020/08/21	2	29.20	6	29.05	28.85	-4	8,879	-0.05%
2020/08/20	10	27.40	1	27.15	27.80	9	8,956	0.10%
2020/08/19	1	29.55	0	0.00	28.80	1	9,060	0.01%
2020/08/18	4	29.05	2	29.20	29.00	2	9,427	0.02%
2020/08/17	8	28.84	19	28.41	29.55	-11	9,652	-0.11%
2020/08/14	0	0.00	2	30.35	30.25	-2	9,825	-0.02%
2020/08/13	51	31.02	50	30.73	30.40	1	10,056	0.01%
2020/08/12	1	30.35	1	30.35	30.35	0	10,137	0.00%
2020/08/11	0	0.00	2	31.25	30.25	-2	10,234	-0.02%
2020/08/10	0	0.00	5	31.00	31.00	-5	10,323	-0.05%
2020/08/06	7	31.51	2	31.40	31.50	5	10,793	0.05%
2020/08/05	3	30.58	2.1	30.92	30.60	0.9	11,409	0.01%
2020/08/04	1.4	30.76	1	30.70	30.80	0.4	11,492	0.00%
2020/08/03	4	31.18	10	31.20	31.50	-6	11,510	-0.05%
2020/07/31	2	31.75	4	32.70	31.75	-2	11,665	-0.02%
2020/07/30	12	31.12	16	31.26	31.70	-4	11,690	-0.03%
2020/07/29	7	30.24	3	30.37	30.20	4	11,499	0.03%
2020/07/28	11	29.95	4	30.15	30.00	7	11,471	0.06%
2020/07/27	6	31.50	4	31.95	31.40	2	11,314	0.02%
2020/07/24	42	34.25	17	33.15	32.75	25	11,213	0.22%
2020/07/23	1	33.40	6	34.23	35.00	-5	10,778	-0.05%
2020/07/22	13	31.83	13	31.68	31.85	0	10,416	0.00%
2020/07/21	1	30.85	5	30.94	30.95	-4	10,113	-0.04%
2020/07/20	3	29.77	0	0.00	30.00	3	10,087	0.03%
2020/07/17	3	29.93	1	30.55	30.25	2	10,131	0.02%
2020/07/16	0	0.00	7	31.23	31.05	-7	10,196	-0.07%
2020/07/15	8	29.98	4	29.94	29.90	4	10,124	0.04%
2020/07/14	10	31.14	10	31.56	30.30	0	10,164	0.00%
2020/07/13	4	30.75	1	31.70	31.30	3	10,088	0.03%
2020/07/10	3	30.30	0	0.00	29.80	3	10,117	0.03%
2020/07/09	1	31.55	2	32.33	31.65	-1	10,050	-0.01%
2020/07/08	9	31.51	2	31.58	31.40	7	9,978	0.07%
2020/07/07	105	32.43	105	31.84	31.40	0	10,121	0.00%	大買/大賣/
2020/07/06	4	32.54	19	31.96	32.10	-15	10,105	-0.15%
2020/07/03	0	0.00	1	30.60	29.80	-1	9,864	-0.01%
2020/07/02	7	29.63	9	29.49	29.75	-2	9,849	-0.02%
2020/07/01	0	0.00	2	28.68	28.65	-2	9,776	-0.02%
2020/06/30	1	29.00	8	28.86	28.90	-7	9,780	-0.07%
2020/06/29	1	28.25	0	0.00	28.40	1	9,798	0.01%
2020/06/24	1	28.15	1	28.45	28.65	0	9,808	0.00%
2020/06/22	11	28.73	2	28.40	28.45	9	9,929	0.09%
2020/06/19	3	29.38	1	29.60	28.70	2	10,037	0.02%
2020/06/18	1	29.00	2	29.25	28.90	-1	10,006	-0.01%
2020/06/17	3	29.20	2.1	29.11	29.30	0.9	9,983	0.01%
2020/06/16	0	0.00	9	28.57	28.55	-9	10,028	-0.09%
2020/06/15	16	28.45	5	28.31	27.60	11	10,041	0.11%
2020/06/12	16	29.44	8	29.11	29.55	8	10,000	0.08%
2020/06/11	4	31.35	4	31.90	30.65	0	10,028	0.00%
2020/06/10	4	30.85	2	31.13	30.50	2	9,956	0.02%
2020/06/09	3	31.37	7	31.31	30.90	-4	10,113	-0.04%
2020/06/08	6	32.48	9	32.59	31.80	-3	10,273	-0.03%
2020/06/05	28	32.18	20	31.98	32.00	8	10,301	0.08%
2020/06/04	5	30.16	7	30.50	30.30	-2	10,400	-0.02%
2020/06/03	3	30.02	1	29.75	29.80	2	10,470	0.02%
2020/06/02	3	30.92	3	30.60	29.85	0	10,591	0.00%
2020/06/01	6	29.80	4	30.01	29.75	2	10,572	0.02%
2020/05/29	2	29.63	23	29.83	29.95	-21	10,673	-0.20%
2020/05/28	4	29.66	12	31.23	29.15	-8	10,925	-0.07%
2020/05/27	23	30.44	1	30.25	30.10	22	11,098	0.20%
2020/05/26	11	30.78	5	30.53	30.50	6	11,339	0.05%
2020/05/25	5	30.29	3	30.07	31.50	2	11,720	0.02%
2020/05/22	12	29.55	36	29.46	28.95	-24	11,644	-0.21%
2020/05/21	36	29.70	14	29.72	29.80	22	11,789	0.19%
2020/05/20	15	28.67	6	28.91	27.80	9	11,720	0.08%
2020/05/19	0	0.00	6	27.27	28.90	-6	11,521	-0.05%
2020/05/18	5	26.89	2	27.48	26.30	3	11,483	0.03%
2020/05/15	3	28.17	15	27.84	28.10	-12	11,530	-0.10%
2020/05/14	8	28.79	2	28.65	27.90	6	11,462	0.05%
2020/05/13	4	29.49	2	29.18	29.60	2	11,216	0.02%
2020/05/12	51	28.99	66.1	28.75	29.30	-15.1	10,902	-0.14%
2020/05/11	0	0.00	21	26.72	27.30	-21	10,127	-0.21%
2020/05/08	5	24.81	4	25.39	24.85	1	9,980	0.01%
2020/05/07	27	25.66	54	25.79	25.15	-27	9,875	-0.27%
2020/05/06	16	24.76	22	24.86	24.75	-6	9,655	-0.06%
2020/05/05	1	23.85	2	24.50	24.10	-1	9,526	-0.01%
2020/05/04	5	24.00	5	24.01	24.10	0	9,483	0.00%
2020/04/30	8	24.82	19	24.86	24.55	-11	9,434	-0.12%
2020/04/29	7	24.40	6	24.43	24.60	1	9,345	0.01%
2020/04/28	11	25.05	7	25.32	24.90	4	9,237	0.04%
2020/04/27	10	24.34	45	24.67	24.50	-35	9,071	-0.39%
2020/04/24	21	23.10	0	0.00	23.05	21	8,927	0.24%
2020/04/23	12	22.91	0	0.00	23.00	12	8,887	0.14%
2020/04/22	13	23.03	8	22.43	23.15	5	8,829	0.06%
2020/04/21	29	23.29	16	23.08	22.40	13	8,748	0.15%
2020/04/20	26	24.43	9	24.63	24.50	17	8,571	0.20%
2020/04/17	11	24.89	10	24.38	24.80	1	8,491	0.01%
2020/04/16	7	24.96	32	25.04	24.70	-25	8,385	-0.30%
2020/04/15	15	25.49	37	25.65	24.30	-22	8,257	-0.27%
2020/04/14	23	24.44	13	24.12	24.15	10	8,095	0.12%
2020/04/13	24	24.76	5	25.14	24.00	19	8,038	0.24%
2020/04/10	25	24.60	10	24.49	24.90	15	7,923	0.19%
2020/04/09	61	24.28	51	23.85	23.30	10	7,686	0.13%
2020/04/08	10	23.47	4	23.81	24.45	6	7,456	0.08%
2020/04/07	0	0.00	20	21.57	22.25	-20	7,284	-0.27%
2020/04/01	0	19.90	3	19.90	19.90	-3	7,120	-0.04%
2020/03/31	2	20.58	0	0.00	20.00	2	7,060	0.03%
2020/03/30	6	19.78	5	20.18	20.20	1	7,008	0.01%
2020/03/27	15	21.06	17	20.83	20.20	-2	6,963	-0.03%
2020/03/26	8	19.82	17	19.76	20.90	-9	6,865	-0.13%
2020/03/25	28	20.18	6	19.99	20.20	22	6,797	0.32%
2020/03/24	9	18.11	15	18.16	18.50	-6	6,663	-0.09%
2020/03/23	8	17.16	3	17.52	17.15	5	6,640	0.08%
2020/03/20	10	19.78	6	20.09	18.95	4	6,653	0.06%
2020/03/19	7	19.65	3	19.90	18.95	4	6,479	0.06%
2020/03/18	7	22.39	4	22.38	21.05	3	6,401	0.05%
2020/03/17	2	22.45	2	22.60	23.35	0	6,262	0.00%
2020/03/16	15	25.41	17	25.25	23.25	-2	6,078	-0.03%
2020/03/13	16	24.81	10	25.40	25.80	6	5,908	0.10%
2020/03/12	31	27.39	31	26.32	26.20	0	5,675	0.00%
2020/03/11	23	30.08	27	29.50	28.40	-4	5,424	-0.07%
2020/03/10	72	30.08	78.3	30.06	30.60	-6.3	5,075	-0.12%
2020/03/09	20	28.19	29	28.76	28.20	-9	4,517	-0.20%
2020/03/06	46	29.67	39	29.40	28.20	7	4,295	0.16%
2020/03/05	46	29.67	46	29.51	29.40	0	4,103	0.00%
2020/03/04	56	29.78	52	29.83	29.80	4	3,979	0.10%
2020/03/03	59	30.00	93	29.76	29.80	-34	3,792	-0.90%
2020/03/02	93	28.58	71.1	28.74	29.70	21.9	3,420	0.64%
2020/02/27	102	27.20	106	26.55	27.00	-4	2,946	-0.14%	大買/大賣/
2020/02/26	83	28.31	58	28.50	27.70	25	2,564	0.97%
2020/02/25	55	26.32	54	26.14	27.60	1	1,970	0.05%
2020/02/24	62	24.42	46	25.18	25.50	16	1,636	0.98%
2020/02/21	13	23.36	6	22.75	23.50	7	1,230	0.57%
2020/02/20	3	21.93	2	21.45	21.40	1	998	0.10%
2020/02/19	10	21.82	5	21.82	21.90	5	927	0.54%
2020/02/18	3	21.37	2.8	21.51	21.60	0.2	793	0.03%
2020/02/04	0	0.00	1	16.95	17.25	-1	526	-0.19%
2020/02/03	0	0.00	2	16.80	16.90	-2	527	-0.38%
2020/01/31	0	0.00	0	17.75	17.75	0	519	0.00%
2020/01/30	0	0.00	0	17.45	17.50	0	516	0.00%
2020/01/10	1	19.30	0	0.00	19.30	1	501	0.20%
2020/01/06	1	19.55	0	0.00	19.40	1	493	0.20%
2019/12/19	4	20.40	0	0.00	20.30	4	475	0.84%
2019/12/18	0	0.00	0	20.70	20.80	0	469	0.00%
2019/12/17	5	19.96	16	20.96	20.80	-11	431	-2.55%
2019/12/10	5	19.35	5	19.25	19.65	0	352	0.00%
2019/12/06	0	0.00	0.2	19.10	19.10	-0.2	345	-0.07%
2019/11/11	0	0.00	0.2	18.80	18.90	-0.2	459	-0.05%
2019/11/08	1	19.20	0	0.00	19.20	1	459	0.22%
2019/11/07	2.3	19.20	0	0.00	19.25	2.3	460	0.50%
2019/10/23	5	20.65	5	20.75	20.15	0	629	0.00%
2019/10/01	0	0.00	0	19.15	19.25	0	826	0.00%
2019/09/26	0	0.00	8	20.40	19.85	-8	819	-0.98%
2019/09/23	0	0.00	2	21.20	20.95	-2	805	-0.25%
2019/09/20	0	0.00	0.1	21.15	21.30	-0.1	798	-0.02%
2019/09/17	1	21.45	0	0.00	21.45	1	810	0.12%
2019/09/11	0	0.00	1	20.70	20.80	-1	812	-0.12%
2019/09/09	1	21.00	0	0.00	20.90	1	889	0.11%
2019/09/03	6	21.90	6	21.40	21.60	0	861	0.00%
2019/08/30	0	0.00	10	20.60	20.40	-10	820	-1.22%
2019/08/28	20	20.45	20	20.66	20.30	0	810	0.00%
2019/08/23	11	20.41	0	0.00	20.15	11	796	1.38%
2019/07/26	3	22.80	0	0.00	21.15	3	752	0.40%
2019/07/23	0	0.00	1	21.35	21.80	-1	650	-0.15%
2019/07/19	1	20.70	0	0.00	20.75	1	650	0.15%
2019/07/15	2	21.65	6	21.36	21.30	-4	637	-0.63%
2019/07/12	1	21.30	8	21.26	21.80	-7	638	-1.10%
2019/07/11	3	20.37	0	0.00	20.55	3	611	0.49%
2019/07/10	0	0.00	1	20.05	20.00	-1	623	-0.16%
2019/07/05	8	20.86	0	0.00	20.65	8	632	1.27%
2019/07/04	9	20.15	9.1	20.26	20.55	-0.1	622	-0.01%
2019/06/24	6	20.43	6	20.58	20.20	0	680	0.00%
2019/06/20	0	0.00	1	19.90	19.70	-1	669	-0.15%
2019/06/19	2	19.83	8	19.76	19.95	-6	672	-0.89%
2019/06/18	8	20.00	0	0.00	19.90	8	661	1.21%
2019/06/17	42	19.66	41	19.78	19.80	1	631	0.16%
2019/05/23	2	17.58	2	17.70	17.75	0	945	0.00%
2019/05/17	0	0.00	0.4	17.90	17.90	-0.4	1,024	-0.03%
2019/04/30	0	0.00	1	20.35	20.65	-1	1,316	-0.08%
2019/04/29	0	0.00	0	20.45	20.35	0	1,331	0.00%
2019/04/24	1	21.50	0	0.00	21.20	1	1,354	0.07%
2019/04/17	1	23.15	0	0.00	22.85	1	1,418	0.07%
2019/04/16	0	0.00	3	22.60	22.80	-3	1,388	-0.22%
2019/04/12	1	21.85	0	0.00	21.70	1	1,388	0.07%
2019/04/11	0.1	22.15	0	0.00	22.15	0.1	1,388	0.01%
2019/04/08	0	0.00	1	23.20	22.65	-1	1,423	-0.07%
2019/03/22	1	22.05	1	22.10	21.85	0	1,746	0.00%
2019/03/21	0	22.00	0	0.00	22.10	0	1,762	0.00%
2019/03/20	0	21.95	0	0.00	22.00	0	1,785	0.00%
2019/03/19	0	22.20	0	0.00	22.25	0	1,821	0.00%
2019/03/18	0	22.35	0	0.00	22.45	0	1,832	0.00%
2019/03/15	0	21.90	0	0.00	21.90	0	1,859	0.00%
2019/03/14	1	22.55	0	0.00	22.50	1	1,864	0.05%
2019/03/13	0	22.70	2	22.70	22.80	-2	1,884	-0.11%
2019/03/12	0	0.00	2	23.25	22.90	-2	1,910	-0.10%
2019/03/11	0	23.00	0	0.00	23.10	0	1,932	0.00%
2019/03/08	2	21.93	1	21.80	22.35	1	1,974	0.05%
2019/03/07	0.1	22.25	0	0.00	22.25	0.1	2,017	0.01%
2019/03/06	0	22.85	0	0.00	22.90	0	2,129	0.00%
2019/03/05	1.1	22.99	0.1	22.90	22.90	1	2,140	0.05%
2019/03/04	1	23.40	0	0.00	23.20	1	2,136	0.05%
2019/02/26	0	0.00	3	25.40	24.30	-3	2,108	-0.14%
2019/02/25	3	24.30	7	23.77	24.20	-4	2,049	-0.20%
2019/02/22	1	23.50	0	0.00	23.40	1	2,028	0.05%
2019/02/20	0	0.00	1.6	23.07	23.00	-1.6	1,970	-0.08%
2019/02/19	2	23.15	2	22.95	22.95	0	1,956	0.00%
2019/02/18	0	0.00	2	23.65	22.90	-2	1,948	-0.10%
2019/02/15	2	22.77	0	0.00	22.50	2	1,911	0.10%
2019/02/14	0	0.00	10	23.75	23.40	-10	1,884	-0.53%
2019/02/13	40	22.88	42	22.73	23.20	-2	1,797	-0.11%
2019/02/12	15	22.35	5	21.95	21.95	10	1,723	0.58%
2019/01/25	2	20.60	0	0.00	20.35	2	1,657	0.12%
2019/01/15	11	20.27	10	20.10	19.90	1	1,592	0.06%
2018/12/28	2	19.85	0	19.85	19.85	2	1,497	0.13%
2018/12/25	0	0.00	4	20.35	20.40	-4	1,444	-0.28%
2018/12/24	0	0.00	4	21.03	20.85	-4	1,449	-0.28%
2018/12/21	0.4	21.20	0	0.00	21.10	0.4	1,479	0.03%
2018/12/19	0	0.00	2	21.55	21.20	-2	1,438	-0.14%
2018/12/18	4	21.68	13	21.83	21.65	-9	1,380	-0.65%
2018/12/17	0	0.00	2	25.00	24.05	-2	1,226	-0.16%
2018/12/14	2	23.58	0	0.00	24.10	2	1,211	0.17%
2018/12/13	8	24.34	5	24.40	23.90	3	1,221	0.25%
2018/12/12	2	24.50	0	0.00	24.50	2	1,205	0.17%
2018/12/10	0	0.00	0	22.80	22.60	0	1,172	0.00%
2018/12/07	1	24.65	1	24.65	24.60	0	1,134	0.00%
2018/12/03	0	0.00	1	28.30	28.05	-1	1,044	-0.10%
2018/11/30	0	0.00	1	27.60	27.60	-1	998	-0.10%
2018/11/29	2	27.80	5	27.91	28.15	-3	936	-0.32%
2018/11/28	1	25.20	2	24.88	25.60	-1	816	-0.12%
2018/11/02	2	25.50	0	0.00	25.00	2	896	0.22%
2018/10/26	19	20.70	19	21.00	20.60	0	867	0.00%
2018/10/19	0.2	25.00	0	0.00	25.00	0.2	873	0.02%
2018/10/16	2	25.70	0	0.00	25.70	2	918	0.22%
2018/10/11	1	24.95	0	0.00	24.95	1	994	0.10%
2018/10/04	0	0.00	1	33.10	32.80	-1	1,045	-0.10%
2018/09/25	3	34.00	3	33.95	33.10	0	1,182	0.00%
2018/09/20	0	0.00	0	31.60	31.60	0	1,229	0.00%
2018/09/17	0	0.00	10	31.30	31.30	-10	1,355	-0.74%
2018/09/03	0	0.00	6	34.58	32.15	-6	2,660	-0.23%
2018/08/31	6	34.15	0.1	34.25	34.40	5.9	2,748	0.22%
2018/08/22	0	0.00	0.1	31.65	31.65	-0.1	3,811	0.00%
2018/08/16	1	32.70	0	0.00	33.35	1	4,206	0.02%
2018/08/14	1	29.75	0	0.00	32.15	1	4,326	0.02%
2018/08/13	0	0.00	5	30.69	29.25	-5	4,323	-0.12%
2018/07/25	2	39.35	0	0.00	39.40	2	4,621	0.04%
2018/07/24	0	0.00	0.1	39.50	39.60	-0.1	4,617	0.00%
2018/07/20	0	0.00	4	38.35	37.15	-4	4,599	-0.09%
2018/07/18	4	39.66	0	0.00	38.70	4	4,606	0.09%
2018/07/17	2	42.70	0	0.00	41.70	2	4,567	0.04%
2018/07/16	0	0.00	0.1	43.20	43.25	-0.1	4,556	0.00%
2018/07/13	1	42.60	0	0.00	42.55	1	4,530	0.02%
2018/07/11	0	0.00	1	42.55	41.75	-1	4,553	-0.02%
2018/07/06	1	42.60	0	0.00	42.55	1	4,628	0.02%
2018/06/29	2	45.50	2	45.70	46.20	0	4,639	0.00%
2018/06/28	0	0.00	3	44.85	44.80	-3	4,594	-0.07%
2018/06/27	1	47.60	0.1	45.25	45.50	0.9	4,532	0.02%
2018/06/26	1	46.25	0	0.00	46.85	1	4,466	0.02%
2018/06/25	6	45.90	5	47.20	45.50	1	4,416	0.02%
2018/06/21	0	0.00	13	53.70	53.30	-13	4,282	-0.30%
2018/06/20	9	53.09	7.1	53.37	53.40	1.9	4,167	0.04%
2018/06/19	0	0.00	2	53.20	52.50	-2	3,915	-0.05%
2018/06/15	0	0.00	1	54.30	54.30	-1	3,859	-0.03%
2018/06/14	0	0.00	1	53.50	53.20	-1	3,778	-0.03%
2018/06/13	9	55.38	7	53.21	52.00	2	3,658	0.05%
2018/06/12	3	57.13	10	56.83	55.00	-7	3,520	-0.20%
2018/06/11	7	52.26	6.2	53.60	54.00	0.8	3,266	0.02%
2018/06/08	6	49.13	15	49.08	49.10	-9	3,042	-0.30%
2018/06/06	0	0.00	33	46.72	48.00	-33	2,862	-1.15%
2018/06/05	33	45.76	16	46.22	44.25	17	2,771	0.61%
2018/06/04	22	48.02	10	49.50	47.90	12	2,666	0.45%
2018/06/01	30	49.17	17	49.69	48.50	13	2,583	0.50%
2018/05/31	40	51.25	15	50.57	48.00	25	2,415	1.03%
2018/05/30	10	46.34	11	45.30	47.45	-1	2,158	-0.05%
2018/05/29	10	42.54	15.1	41.87	43.15	-5.1	1,874	-0.27%
2018/05/28	14	39.18	12	38.66	39.25	2	1,654	0.12%
2018/05/24	0	0.00	0.1	35.65	35.85	-0.1	1,495	0.00%
2018/05/23	12	38.20	12	38.25	36.65	0	1,470	0.00%
2018/05/18	4	35.88	0	35.30	35.50	4	1,321	0.30%
2018/05/17	0	0.00	1	37.05	36.80	-1	1,274	-0.08%
2018/05/10	1	34.50	1	35.30	35.90	0	1,069	0.00%
2018/05/09	0	0.00	3	34.50	34.80	-3	1,025	-0.29%
2018/05/08	3	33.00	0	0.00	33.35	3	958	0.31%
2018/04/18	0	0.00	0.1	35.40	35.50	-0.1	770	-0.01%
2018/04/17	0	0.00	0	34.80	35.05	0	750	0.00%
2018/04/12	2	39.00	4	39.90	38.10	-2	626	-0.32%
2018/04/11	7	37.64	0.1	37.60	38.10	6.9	536	1.28%
2018/04/10	0	0.00	3.1	37.66	36.95	-3.1	485	-0.64%
2018/04/09	2	34.30	0	0.00	34.30	2	418	0.48%
2018/04/02	0	0.00	0.2	30.00	30.25	-0.2	346	-0.05%
2018/03/23	3	25.70	0	0.00	25.55	3	322	0.93%
2018/03/06	0	0.00	11	29.00	28.60	-11	289	-3.80%
2018/02/12	11	23.50	0	0.00	23.75	11	184	5.95%
2018/01/24	0	0.00	0.2	20.95	21.15	-0.2	159	-0.14%
2018/01/04	0	0.00	0	18.25	18.50	0	186	0.00%