茂矽 (2342)-凱基-竹科券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
30.30
漲跌
▼1.05
漲幅
-3.35%
成交量
741張
產業
上市半導體類股▼2.51%
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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/16	1	30.70	0	0.00	30.30	1	708	0.14%
2024/04/15	1	31.50	0	0.00	31.35	1	701	0.14%
2024/04/10	0	0.00	0	32.70	32.40	0	684	-0.01%
2024/04/09	0	0.00	1	32.05	31.90	-1	681	-0.15%
2024/04/08	1	31.55	0	0.00	31.60	1	680	0.15%
2024/04/03	1	31.70	0	0.00	31.65	1	682	0.15%
2024/04/01	0	0.00	5	32.71	32.65	-5	689	-0.73%
2024/03/29	0	0.00	0	31.80	31.90	0	683	0.00%
2024/03/27	0	0.00	11	31.75	31.65	-11	680	-1.62%
2024/03/26	5	31.79	1	32.00	31.90	4	677	0.59%
2024/03/25	1	32.90	0.1	32.65	32.65	0.9	662	0.14%
2024/03/20	4	33.13	0	0.00	32.75	4	659	0.61%
2024/03/18	2	33.00	0	0.00	32.90	2	652	0.31%
2024/03/15	10	33.36	0	0.00	33.00	10	653	1.53%
2024/03/13	0	0.00	1	33.35	32.80	-1	607	-0.16%
2024/03/12	0	34.10	3	34.07	34.10	-3	589	-0.51%
2024/03/11	17	36.18	7	35.31	34.70	10	563	1.78%
2024/03/08	0	0.00	13	32.99	33.65	-13	393	-3.31%
2024/03/07	1	30.70	0	0.00	30.60	1	336	0.30%
2024/03/04	1	31.35	0	31.15	31.30	1	336	0.29%
2024/03/01	1	31.30	5	31.20	31.15	-4	335	-1.19%
2024/02/29	0	0.00	2	31.35	31.35	-2	335	-0.60%
2024/02/27	1	31.60	0	0.00	31.65	1	334	0.30%
2024/02/26	0	0.00	0.3	32.00	32.20	-0.3	334	-0.09%
2024/02/21	0	0.00	1	32.25	32.25	-1	351	-0.28%
2024/02/20	0	0.00	1	32.15	32.15	-1	349	-0.29%
2024/02/19	0	0.00	0	32.50	32.45	0	348	-0.01%
2024/02/16	0	0.00	1	32.15	32.20	-1	347	-0.29%
2024/02/15	1	31.50	1	31.85	31.90	0	346	0.00%
2024/01/30	1	31.25	0	0.00	31.15	1	331	0.30%
2024/01/29	4	31.55	0	0.00	31.65	4	329	1.21%
2024/01/25	3	32.05	0	0.00	32.05	3	324	0.92%
2024/01/19	1	32.10	0	0.00	32.10	1	329	0.30%
2024/01/18	1	32.05	0	32.00	32.00	1	329	0.30%
2024/01/16	6	32.18	0	32.70	32.10	6	307	1.95%
2024/01/15	0	33.10	0	32.80	33.00	0	304	0.00%
2024/01/11	0	0.00	0	32.40	32.10	0	302	-0.01%
2024/01/08	0	0.00	0	33.45	33.65	0	292	-0.01%
2024/01/03	0	34.55	0	0.00	34.00	0	285	0.00%
2023/12/28	0	0.00	4	35.18	35.20	-4	278	-1.44%
2023/12/20	0	0.00	0.4	34.00	34.15	-0.4	265	-0.16%
2023/12/13	0	0.00	1	34.30	34.20	-1	260	-0.38%
2023/12/11	0	0.00	3	34.70	34.65	-3	255	-1.17%
2023/12/04	0	0.00	0	36.00	35.85	0	256	0.00%
2023/11/29	0	0.00	0	35.65	35.60	0	259	-0.01%
2023/11/28	0	0.00	10	35.60	35.70	-10	265	-3.76%
2023/11/24	1.3	35.62	0	0.00	35.65	1.3	271	0.48%
2023/11/22	0	0.00	0.1	35.90	35.80	-0.1	273	-0.04%
2023/11/21	3	36.00	0	35.65	35.75	3	276	1.08%
2023/11/16	0	0.00	0	34.10	34.00	0	264	-0.01%
2023/11/14	0	0.00	2.2	33.47	33.85	-2.2	268	-0.83%
2023/10/31	1	33.30	0.7	33.25	33.15	0.3	380	0.09%
2023/10/26	0	34.65	0	0.00	33.95	0	401	0.00%
2023/10/18	1	34.50	0	0.00	34.50	1	439	0.23%
2023/10/16	0	0.00	0.2	35.20	34.95	-0.2	454	-0.04%
2023/10/13	0	0.00	1	35.70	35.55	-1	473	-0.21%
2023/10/12	0	0.00	1	35.65	35.70	-1	489	-0.21%
2023/10/11	0	0.00	0	35.05	35.05	0	499	0.00%
2023/10/06	0	0.00	1	35.70	35.70	-1	521	-0.19%
2023/09/21	0	0.00	0.7	35.05	35.20	-0.7	755	-0.09%
2023/09/15	0	0.00	0	36.80	36.90	0	776	0.00%
2023/09/11	0	0.00	0.7	35.85	35.70	-0.7	804	-0.09%
2023/09/01	0.3	37.05	1	36.90	37.10	-0.7	857	-0.09%
2023/08/31	3.5	36.12	2	35.90	36.15	1.5	860	0.17%
2023/08/30	0.5	36.15	0	35.80	36.10	0.5	878	0.05%
2023/08/29	0	0.00	10	35.25	35.35	-10	883	-1.13%
2023/08/28	0	0.00	1	35.10	35.20	-1	893	-0.11%
2023/08/25	1	35.00	1	35.20	35.25	0	899	0.00%
2023/08/24	0	0.00	3	35.20	35.00	-3	902	-0.33%
2023/08/23	5	35.20	2	35.15	35.15	3	904	0.33%
2023/08/18	1	34.85	0.1	34.45	34.65	0.9	969	0.09%
2023/08/15	0	0.00	10	34.60	34.65	-10	989	-1.01%
2023/08/14	10	33.95	0	0.00	34.25	10	995	1.00%
2023/08/11	10	35.43	0	0.00	34.90	10	980	1.02%
2023/08/10	11	36.95	0	0.00	36.95	11	951	1.16%
2023/08/09	1	38.20	0	0.00	38.20	1	946	0.11%
2023/08/02	1	40.00	0	0.00	39.80	1	982	0.10%
2023/07/28	1	40.65	0	0.00	40.60	1	990	0.10%
2023/07/27	0	0.00	1	40.65	40.75	-1	998	-0.10%
2023/07/26	2	39.78	0	0.00	39.65	2	1,003	0.20%
2023/07/25	0	0.00	10	40.20	40.05	-10	1,017	-0.98%
2023/07/24	0	0.00	1.4	39.98	39.90	-1.4	1,031	-0.14%
2023/07/21	1	40.40	0	0.00	40.35	1	1,063	0.09%
2023/07/19	1	40.75	0	0.00	40.70	1	1,140	0.09%
2023/07/18	1	41.85	0	0.00	40.65	1	1,246	0.08%
2023/07/17	0	0.00	0	41.60	41.60	0	1,338	0.00%
2023/07/13	3	41.10	1	40.75	40.70	2	1,502	0.13%
2023/07/12	0	0.00	1	41.40	41.60	-1	1,511	-0.07%
2023/07/11	12.5	42.61	5	41.97	42.40	7.5	1,526	0.49%
2023/07/10	1	41.80	1	40.85	40.85	0	1,508	0.00%
2023/07/07	1	39.85	0	0.00	39.90	1	1,503	0.07%
2023/07/06	2	41.10	2	40.70	40.75	0	1,544	0.00%
2023/07/05	5	40.99	5	40.73	40.65	0	1,586	0.00%
2023/07/04	1	40.95	1	40.40	40.40	0	1,634	0.00%
2023/06/30	0	0.00	20	39.80	40.15	-20	1,809	-1.11%
2023/06/27	5	39.89	0	0.00	39.55	5	3,073	0.16%
2023/06/26	2	40.45	1	40.40	40.30	1	3,185	0.03%
2023/06/21	0	0.00	0.3	40.15	40.15	-0.3	3,236	-0.01%
2023/06/20	0	0.00	1	40.05	40.15	-1	3,376	-0.03%
2023/06/14	1	41.40	0	0.00	41.05	1	3,467	0.03%
2023/06/12	0	0.00	0.1	40.45	40.80	-0.1	3,454	0.00%
2023/06/08	0	0.00	0.2	40.48	40.15	-0.2	3,467	-0.01%
2023/06/02	2	41.33	0	41.00	41.00	2	3,520	0.06%
2023/05/31	0	0.00	1	40.60	40.95	-1	3,562	-0.03%
2023/05/26	1	41.00	0	0.00	40.30	1	3,560	0.03%
2023/05/19	0	0.00	2	39.00	39.00	-2	3,576	-0.06%
2023/05/16	2	38.90	0	0.00	38.75	2	3,609	0.06%
2023/05/15	0	0.00	1	38.55	38.45	-1	3,607	-0.03%
2023/05/12	2	38.63	0	0.00	39.25	2	3,618	0.06%
2023/05/11	2	38.63	0	0.00	38.50	2	3,632	0.06%
2023/05/10	0	0.00	0	39.85	39.80	0	3,622	0.00%
2023/05/09	1	39.20	1.5	39.90	39.45	-0.5	3,622	-0.01%
2023/05/08	2	41.10	0	0.00	40.30	2	3,614	0.06%
2023/05/05	11	40.70	0	0.00	40.70	11	3,625	0.30%
2023/05/04	0	0.00	1	41.05	40.90	-1	3,673	-0.03%
2023/04/28	11	41.70	0	41.60	41.65	11	3,697	0.30%
2023/04/26	2.4	41.53	0	0.00	41.30	2.4	3,663	0.07%
2023/04/25	0	0.00	4.5	42.85	41.75	-4.5	3,631	-0.12%
2023/04/24	1	43.90	0.4	43.40	43.35	0.6	3,615	0.02%
2023/04/21	9	44.50	22	44.76	43.80	-13	3,582	-0.36%
2023/04/20	1	47.15	100	46.54	47.30	-99	3,469	-2.85%
2023/04/19	126	47.02	13	46.88	46.95	113	3,372	3.35%	大買/鉅額交易
2023/04/18	0	0.00	0	45.90	45.35	0	3,212	0.00%
2023/04/17	0	0.00	0.2	45.45	46.00	-0.2	3,188	-0.01%
2023/04/14	1	45.80	1	44.95	45.65	0	3,159	0.00%
2023/04/13	0	0.00	0	46.35	44.85	0	3,111	0.00%
2023/04/12	4	46.45	2	46.40	46.55	2	3,049	0.07%
2023/04/11	1	46.45	1	46.25	46.35	0	3,008	0.00%
2023/04/07	0	0.00	0.6	46.30	46.20	-0.6	2,919	-0.02%
2023/04/06	0	0.00	8.1	47.19	47.00	-8.1	2,861	-0.28%
2023/03/30	11	47.11	9	47.17	47.70	2	2,673	0.07%
2023/03/29	31.5	47.30	27	47.38	47.80	4.5	2,497	0.18%
2023/03/28	6.5	47.20	7	47.67	46.90	-0.5	1,999	-0.02%
2023/03/27	1.5	44.30	5	44.98	44.75	-3.5	1,418	-0.25%
2023/03/24	1	44.40	2	44.10	43.40	-1	1,310	-0.08%
2023/03/23	2.5	44.32	7	43.41	44.75	-4.5	1,251	-0.36%
2023/03/20	3	41.75	1	42.50	41.35	2	1,096	0.18%
2023/03/17	0	0.00	1	39.60	39.60	-1	1,039	-0.10%
2023/03/16	0	0.00	0.8	38.50	38.65	-0.8	1,039	-0.08%
2023/03/14	1	39.20	0	0.00	39.30	1	1,056	0.09%
2023/03/13	3	39.60	0	0.00	39.75	3	1,083	0.28%
2023/03/10	0	0.00	0	40.55	40.55	0	1,109	0.00%
2023/03/09	1	42.30	5	42.65	41.80	-4	1,142	-0.35%
2023/03/07	0	0.00	6	41.72	42.20	-6	1,348	-0.44%
2023/03/06	10	42.25	0.1	42.14	41.70	9.9	1,420	0.70%
2023/03/03	0	0.00	5	40.70	40.45	-5	1,409	-0.35%
2023/02/23	1	42.45	1	42.05	41.95	0	1,422	0.00%
2023/02/22	0	0.00	0.6	42.25	42.25	-0.6	1,422	-0.04%
2023/02/21	0	0.00	0.1	42.90	43.15	-0.1	1,414	0.00%
2023/02/20	0.5	42.40	1	42.50	42.20	-0.5	1,390	-0.04%
2023/02/17	0	41.70	0	0.00	42.00	0	1,380	0.00%
2023/02/14	2	41.78	0.5	41.20	41.20	1.5	1,364	0.11%
2023/02/10	0	0.00	0.1	40.65	40.60	-0.1	1,364	0.00%
2023/02/09	0	0.00	8	41.64	41.70	-8	1,353	-0.59%
2023/02/08	0	0.00	3	41.45	41.30	-3	1,342	-0.22%
2023/02/07	0	0.00	0.7	41.00	41.25	-0.7	1,348	-0.05%
2023/02/02	0.5	41.90	4	41.20	42.00	-3.5	1,448	-0.24%
2023/02/01	0.5	41.50	1	41.30	41.70	-0.5	1,396	-0.04%
2023/01/31	0.4	40.45	1	40.30	40.30	-0.6	1,377	-0.05%
2023/01/30	0	0.00	0	39.85	39.70	0	1,371	0.00%
2023/01/17	0	0.00	3	38.58	38.50	-3	1,362	-0.22%
2023/01/16	5	38.10	0	0.00	38.50	5	1,370	0.36%
2023/01/13	2	38.78	0	0.00	38.00	2	1,377	0.15%
2023/01/12	5	39.71	3	39.50	38.75	2	1,403	0.14%
2023/01/04	2	37.95	0	0.00	38.00	2	1,547	0.13%
2022/12/29	0	0.00	3	36.70	37.35	-3	1,555	-0.19%
2022/12/27	0	0.00	2.1	38.58	38.45	-2.1	1,559	-0.13%
2022/12/26	1	38.25	0	0.00	38.25	1	1,561	0.06%
2022/12/23	1	38.40	2	38.30	38.65	-1	1,575	-0.06%
2022/12/22	0	0.00	1	38.50	38.10	-1	1,576	-0.06%
2022/12/20	6	38.27	0	0.00	37.80	6	1,599	0.38%
2022/12/16	1	39.50	0.5	39.35	39.30	0.5	1,617	0.03%
2022/12/12	0	0.00	5	40.50	40.35	-5	1,623	-0.31%
2022/12/05	14	42.22	17	42.30	42.25	-3	1,662	-0.18%
2022/12/02	0	0.00	1	42.60	42.75	-1	1,651	-0.06%
2022/12/01	0	0.00	2	42.13	42.00	-2	1,612	-0.12%
2022/11/30	2	42.13	5	42.00	41.75	-3	1,588	-0.19%
2022/11/29	5	41.97	3	41.47	41.50	2	1,566	0.13%
2022/11/28	5	40.99	16	42.13	42.40	-11	1,378	-0.80%
2022/11/25	0	0.00	6	38.46	38.55	-6	1,294	-0.46%
2022/11/23	0.3	38.10	1	37.00	37.65	-0.7	1,265	-0.06%
2022/11/17	10	37.45	1	37.35	37.85	9	1,270	0.71%
2022/11/15	1	37.55	0	0.00	37.65	1	1,270	0.08%
2022/11/11	2	37.00	0	0.00	36.45	2	1,292	0.15%
2022/11/09	1	36.50	0	0.00	36.40	1	1,297	0.08%
2022/11/01	0	0.00	1	35.85	35.95	-1	1,358	-0.07%
2022/10/31	0	0.00	1	34.70	34.75	-1	1,315	-0.08%
2022/10/25	0	0.00	1	33.30	33.30	-1	1,337	-0.07%
2022/10/21	0.1	33.40	0	0.00	33.20	0.1	1,339	0.01%
2022/10/20	1	33.95	0	0.00	34.00	1	1,332	0.08%
2022/10/14	0	0.00	4	31.80	31.80	-4	1,176	-0.34%
2022/10/13	0	0.00	5	30.04	30.10	-5	1,176	-0.42%
2022/10/04	0	0.00	2	35.45	35.60	-2	1,184	-0.17%
2022/10/03	0	0.00	2	34.40	34.45	-2	1,186	-0.17%
2022/09/28	2	34.38	0	0.00	33.70	2	1,206	0.17%
2022/09/27	1	35.60	0	0.00	36.25	1	1,214	0.08%
2022/09/26	1	36.35	4	36.30	35.65	-3	1,227	-0.24%
2022/09/21	1	39.70	0	0.00	39.35	1	1,241	0.08%
2022/09/14	0	0.00	10	41.40	41.70	-10	1,322	-0.76%
2022/09/13	0	0.00	1	42.00	42.30	-1	1,311	-0.08%
2022/09/12	5	41.20	1	42.00	41.60	4	1,298	0.31%
2022/09/08	0	0.00	1	40.80	40.85	-1	1,291	-0.08%
2022/09/07	1	38.30	0	0.00	38.50	1	1,290	0.08%
2022/09/01	2	40.45	0	0.00	40.05	2	1,293	0.15%
2022/08/29	0	0.00	4	39.90	40.30	-4	1,347	-0.30%
2022/08/26	1	41.80	3	41.65	41.30	-2	1,389	-0.14%
2022/08/25	0	0.00	2	41.93	41.80	-2	1,461	-0.14%
2022/08/23	8	40.70	0	0.00	40.95	8	1,797	0.45%
2022/08/22	2	40.75	1	41.20	40.60	1	1,862	0.05%
2022/08/18	2	40.10	2	41.49	41.15	0	1,933	0.00%
2022/08/17	3	40.35	0	0.00	40.55	3	1,984	0.15%
2022/08/16	0	0.00	1	40.90	40.35	-1	2,030	-0.05%
2022/08/12	2	39.90	0	0.00	40.00	2	2,091	0.10%
2022/08/11	8	39.94	0	0.00	39.65	8	2,152	0.37%
2022/08/10	7	40.25	2	40.30	39.60	5	2,246	0.22%
2022/08/09	0	0.00	9	40.27	40.50	-9	2,338	-0.38%
2022/08/04	0	37.00	3	35.75	35.80	-3	2,477	-0.12%
2022/08/03	3	38.10	1	38.95	37.20	2	2,514	0.08%
2022/07/29	0	0.00	0	37.65	37.80	0	2,478	0.00%
2022/07/25	0	0.00	5	37.35	38.30	-5	2,470	-0.20%
2022/07/22	0	0.00	2	37.60	37.70	-2	2,471	-0.08%
2022/07/20	2	37.48	0	0.00	36.85	2	2,482	0.08%
2022/07/19	0	0.00	10	36.25	36.30	-10	2,491	-0.40%
2022/07/15	0	0.00	2	35.35	35.50	-2	2,485	-0.08%
2022/07/14	1	33.30	0	0.00	34.40	1	2,476	0.04%
2022/07/13	3	33.97	0	0.00	33.70	3	2,480	0.12%
2022/07/12	0	0.00	1	32.70	31.70	-1	2,475	-0.04%
2022/07/08	0	0.00	3	34.88	34.75	-3	2,474	-0.12%
2022/07/06	0	0.00	2	32.50	32.50	-2	2,460	-0.08%
2022/07/05	6	34.40	0	0.00	34.00	6	2,467	0.24%
2022/07/01	10	34.50	1	37.20	34.70	9	2,434	0.37%
2022/06/30	5	38.44	0	0.00	38.10	5	2,411	0.21%
2022/06/27	0	0.00	1	41.80	42.15	-1	2,445	-0.04%
2022/06/24	0	0.00	1	41.00	40.45	-1	2,423	-0.04%
2022/06/23	2	40.53	0	0.00	40.40	2	2,413	0.08%
2022/06/21	1	40.40	0	0.00	40.50	1	2,363	0.04%
2022/06/20	21	39.50	0	0.00	39.35	21	2,357	0.89%
2022/06/17	3	41.35	0	0.00	41.30	3	2,336	0.13%
2022/06/16	0	0.00	2	43.65	41.20	-2	2,329	-0.09%
2022/06/14	11	41.36	18	42.28	42.80	-7	2,329	-0.30%
2022/06/13	3	42.43	0	0.00	42.35	3	2,303	0.13%
2022/06/09	1	44.20	16	44.10	44.35	-15	2,276	-0.66%
2022/06/08	1	43.55	0	0.00	43.50	1	2,254	0.04%
2022/06/07	1	43.50	0	0.00	43.40	1	2,262	0.04%
2022/06/06	5	44.05	28	44.05	43.80	-23	2,247	-1.03%
2022/06/02	1	46.25	23.4	45.99	45.25	-22.4	2,224	-1.01%
2022/06/01	13	45.63	6.1	46.12	46.15	6.9	2,163	0.32%
2022/05/31	12.1	44.74	11	45.39	45.80	1.1	2,030	0.05%
2022/05/30	0	0.00	10	43.55	44.15	-10	1,820	-0.55%
2022/05/27	4	42.23	0	0.00	42.00	4	1,751	0.23%
2022/05/26	8	43.28	0.1	43.30	42.75	7.9	1,712	0.46%
2022/05/25	0.1	43.20	2	43.40	44.45	-1.9	1,671	-0.11%
2022/05/24	20	42.31	0	0.00	42.30	20	1,615	1.24%
2022/05/23	10	43.00	0	0.00	42.60	10	1,568	0.64%
2022/05/20	0	0.00	25	42.72	42.65	-25	1,544	-1.62%
2022/05/19	2	42.25	0	0.00	42.70	2	1,518	0.13%
2022/05/18	2	42.75	15	42.27	43.20	-13	1,449	-0.90%
2022/05/17	1	42.15	6	41.96	42.15	-5	1,358	-0.37%
2022/05/16	13	41.65	4	41.75	41.90	9	1,244	0.72%
2022/05/13	0	0.00	11	40.12	40.15	-11	1,131	-0.97%
2022/05/11	2	38.63	2	39.05	38.70	0	1,075	0.00%
2022/05/04	0	0.00	1	37.10	37.30	-1	1,136	-0.09%
2022/04/29	1	36.55	0	0.00	36.65	1	1,180	0.08%
2022/04/25	1	36.00	1	36.45	36.15	0	1,187	0.00%
2022/04/22	0	0.00	2	38.15	38.25	-2	1,188	-0.17%
2022/04/21	2	39.55	0	0.00	39.25	2	1,217	0.16%
2022/04/20	12	39.01	0	0.00	39.45	12	1,265	0.95%
2022/04/19	9	39.02	0	0.00	38.90	9	1,285	0.70%
2022/04/18	0	0.00	13	37.69	38.10	-13	1,306	-0.99%
2022/04/15	0	0.00	29	38.00	37.95	-29	1,315	-2.20%
2022/04/14	2	39.80	0	0.00	39.35	2	1,341	0.15%
2022/04/12	0	0.00	2	39.60	39.00	-2	1,435	-0.14%
2022/04/11	4	39.85	5	39.50	39.50	-1	1,512	-0.07%
2022/04/08	0	0.00	2	41.25	41.25	-2	1,656	-0.12%
2022/04/07	0	0.00	3	41.75	41.00	-3	1,691	-0.18%
2022/03/31	0	0.00	0	43.25	43.25	0	2,118	0.00%
2022/03/30	0	0.00	1	44.50	43.60	-1	2,296	-0.04%
2022/03/24	5	43.70	0	0.00	43.75	5	2,732	0.18%
2022/03/18	1	43.80	0	0.00	43.90	1	2,996	0.03%
2022/03/17	1	43.85	6	43.85	44.05	-5	3,067	-0.16%
2022/03/16	0	0.00	0	42.10	42.30	0	3,201	0.00%
2022/03/15	6	42.00	0	0.00	41.80	6	3,406	0.18%
2022/03/14	0	0.00	0	43.15	43.25	0	3,968	0.00%
2022/03/11	0	0.00	0.1	42.80	42.85	-0.1	4,999	0.00%
2022/03/09	0	0.00	0	42.75	43.00	0	5,536	0.00%
2022/03/04	6	44.68	2	44.08	43.80	4	6,035	0.07%
2022/03/03	1	45.55	0	0.00	44.25	1	6,139	0.02%
2022/02/25	0	0.00	10	43.40	43.20	-10	6,581	-0.15%
2022/02/24	11	43.91	2	43.83	43.10	9	6,684	0.13%
2022/02/23	0	0.00	1	45.55	45.30	-1	6,885	-0.01%
2022/02/22	4	44.75	0	44.90	45.15	4	7,057	0.06%
2022/02/18	1	46.25	0	46.20	46.25	1	7,573	0.01%
2022/02/17	0	0.00	4	46.25	45.90	-4	7,668	-0.05%
2022/02/16	7	45.79	0	0.00	45.75	7	7,743	0.09%
2022/02/15	1	45.60	1	45.35	44.85	0	7,782	0.00%
2022/02/14	1	44.30	0	0.00	44.50	1	7,802	0.01%
2022/02/11	1	46.00	2	46.20	46.00	-1	7,814	-0.01%
2022/02/10	2	45.25	0	45.30	45.30	2	7,813	0.03%
2022/02/09	2	45.45	1	46.50	45.70	1	7,824	0.01%
2022/02/07	4	42.95	0	0.00	43.75	4	7,825	0.05%
2022/01/26	3	42.17	1	41.65	42.00	2	7,867	0.03%
2022/01/24	1	43.10	8	42.66	44.10	-7	8,427	-0.08%
2022/01/20	0	0.00	10	44.75	45.50	-10	8,515	-0.12%
2022/01/19	1	45.25	0	0.00	45.20	1	8,563	0.01%
2022/01/18	2	45.58	1	45.45	45.45	1	8,685	0.01%
2022/01/17	4	45.00	1	45.15	46.00	3	8,748	0.03%
2022/01/14	12	44.90	2	44.40	44.55	10	8,752	0.11%
2022/01/13	16	46.03	0	0.00	46.10	16	8,770	0.18%
2022/01/11	5	46.35	1	46.45	45.65	4	8,882	0.05%
2022/01/10	6	46.94	0	0.00	46.80	6	8,859	0.07%
2022/01/07	10	46.50	0	0.00	46.80	10	8,867	0.11%
2022/01/05	0	48.50	2	48.93	48.20	-2	8,844	-0.02%
2022/01/04	6	49.83	6	50.63	49.45	0	8,809	0.00%
2022/01/03	3	51.17	4	51.30	50.40	-1	8,755	-0.01%
2021/12/30	0	0.00	11	49.80	49.65	-11	8,627	-0.13%
2021/12/29	16	50.07	21	50.52	50.30	-5	8,616	-0.06%
2021/12/28	1	50.40	1	50.60	50.40	0	8,579	0.00%
2021/12/27	20.4	51.24	11	51.55	51.40	9.4	8,515	0.11%
2021/12/24	13	49.87	15	50.02	49.70	-2	8,333	-0.02%
2021/12/23	22	49.46	13	49.42	50.20	9	8,194	0.11%
2021/12/22	1	46.95	0	0.00	46.60	1	7,861	0.01%
2021/12/21	5	46.50	1	46.50	46.70	4	7,928	0.05%
2021/12/20	2	46.30	1	46.35	46.20	1	8,061	0.01%
2021/12/17	3	47.03	0	0.00	46.40	3	8,186	0.04%
2021/12/16	0	0.00	22	47.71	47.50	-22	8,279	-0.27%
2021/12/15	2	46.90	6	47.02	46.80	-4	8,248	-0.05%
2021/12/14	28	46.40	4	46.21	46.55	24	8,220	0.29%
2021/12/13	42	48.13	1	47.75	48.05	41	8,104	0.51%
2021/12/10	14	49.12	7	48.51	48.35	7	8,052	0.09%
2021/12/09	6	51.57	7	51.65	50.20	-1	7,905	-0.01%
2021/12/08	7	55.31	68	54.43	53.20	-61	7,716	-0.79%
2021/12/07	14	54.12	109	54.24	55.50	-95	7,189	-1.32%	大賣/
2021/12/06	126	52.40	13	53.33	54.20	113	6,201	1.82%	大買/鉅額交易
2021/12/03	15	48.98	1	49.50	49.30	14	5,782	0.24%
2021/12/02	37	48.98	10	48.10	48.40	27	5,793	0.47%
2021/12/01	30	49.68	45	49.45	49.50	-15	5,913	-0.25%
2021/11/30	20	49.63	11	50.04	49.80	9	5,838	0.15%
2021/11/29	2	47.18	0	0.00	47.80	2	5,903	0.03%
2021/11/26	2	49.20	2	49.20	48.55	0	5,885	0.00%
2021/11/25	2	48.15	0	48.70	48.80	2	5,840	0.03%
2021/11/24	1	48.20	7	48.83	49.20	-6	5,749	-0.10%
2021/11/23	1	47.30	2	47.25	47.35	-1	5,662	-0.02%
2021/11/22	13	48.75	15	48.88	48.90	-2	5,906	-0.03%
2021/11/19	1	49.10	10	48.35	48.15	-9	6,431	-0.14%
2021/11/18	15	49.75	19	51.16	49.00	-4	6,376	-0.06%
2021/11/17	1	48.40	18	47.59	48.25	-17	6,018	-0.28%
2021/11/15	5	46.80	11	46.95	47.00	-6	5,813	-0.10%
2021/11/12	3	45.90	0	0.00	45.55	3	5,778	0.05%
2021/11/11	1	44.90	0.1	44.85	44.65	0.9	5,783	0.02%
2021/11/10	2	44.40	0	0.00	44.70	2	5,796	0.03%
2021/11/09	0	0.00	2	44.15	43.90	-2	5,812	-0.03%
2021/11/08	7	43.51	0	43.50	43.35	7	5,862	0.12%
2021/11/05	3	43.70	1	43.80	43.95	2	5,902	0.03%
2021/11/04	6	43.86	2	44.25	44.15	4	5,930	0.07%
2021/11/02	31	46.70	1	48.95	44.60	30	6,113	0.49%
2021/11/01	1	49.75	30.5	49.34	49.50	-29.5	5,877	-0.50%
2021/10/28	3	45.65	2	46.10	45.85	1	5,780	0.02%
2021/10/27	1	45.15	1.2	45.49	45.50	-0.2	5,806	0.00%
2021/10/26	8	45.91	2	45.99	45.05	6	5,816	0.10%
2021/10/25	2	44.45	0	0.00	44.30	2	5,752	0.03%
2021/10/21	0	0.00	0	43.20	43.20	0	5,913	0.00%
2021/10/20	2	43.95	0	0.00	43.90	2	5,968	0.03%
2021/10/19	0	0.00	2	41.65	44.50	-2	6,024	-0.03%
2021/10/15	1	40.90	0	0.00	41.05	1	6,727	0.01%
2021/10/14	2	40.13	2	40.00	39.45	0	7,163	0.00%
2021/10/13	3	41.53	1.1	40.05	40.10	1.9	7,457	0.03%
2021/10/12	1	41.40	1	41.30	41.20	0	7,546	0.00%
2021/10/08	2	42.85	1	42.85	42.90	1	7,701	0.01%
2021/10/07	1	43.50	1	43.75	43.25	0	7,967	0.00%
2021/10/04	2	42.90	1	43.74	41.85	1	9,528	0.01%
2021/09/30	5	47.88	45	47.59	47.25	-40	10,787	-0.37%
2021/09/29	9.1	47.58	23	48.15	47.80	-13.9	11,214	-0.12%
2021/09/28	14	49.00	5	47.95	47.80	9	11,542	0.08%
2021/09/27	17	49.04	13	49.04	48.55	4	11,664	0.03%
2021/09/24	52	48.19	16	48.26	48.40	36	11,612	0.31%
2021/09/23	2	46.10	7	46.64	47.40	-5	11,730	-0.04%
2021/09/22	0	0.00	3	44.72	44.60	-3	11,675	-0.03%
2021/09/14	1	45.00	0	0.00	45.00	1	12,015	0.01%
2021/09/13	0	0.00	0	45.20	45.40	0	12,019	0.00%
2021/09/10	2	45.95	2	45.73	46.15	0	12,042	0.00%
2021/09/09	5.5	45.41	10	44.71	45.50	-4.5	12,078	-0.04%
2021/09/08	5	44.18	2	44.59	43.85	3	12,046	0.02%
2021/09/07	3	45.88	6	45.96	45.55	-3	12,021	-0.02%
2021/09/06	10	49.54	20	48.18	47.75	-10	12,001	-0.08%
2021/09/03	8	49.90	18	49.52	49.50	-10	11,788	-0.08%
2021/09/02	51	49.17	34	49.44	48.65	17	11,621	0.15%
2021/09/01	0	0.00	4	48.25	48.15	-4	11,399	-0.04%
2021/08/31	3	47.25	1	47.05	47.50	2	11,310	0.02%
2021/08/30	1	48.05	31	47.44	47.75	-30	11,262	-0.27%
2021/08/27	33	47.22	1	48.10	47.15	32	11,201	0.29%
2021/08/26	90	49.52	91.3	48.33	48.60	-1.3	11,085	-0.01%
2021/08/25	35.2	48.72	35	49.15	48.35	0.2	10,749	0.00%
2021/08/23	1	42.10	1	41.90	42.15	0	9,919	0.00%
2021/08/19	1	40.80	0	41.40	39.65	1	9,878	0.01%
2021/08/17	0	0.00	1	39.95	39.65	-1	9,843	-0.01%
2021/08/16	2	42.15	0	0.00	41.70	2	9,797	0.02%
2021/08/13	1	43.00	0	0.00	42.90	1	9,773	0.01%
2021/08/12	0	0.00	3	44.53	44.65	-3	9,759	-0.03%
2021/08/11	2	44.30	0	0.00	42.50	2	9,709	0.02%
2021/08/10	2	44.35	1	45.05	45.05	1	9,675	0.01%
2021/08/09	0	0.00	2	46.23	44.80	-2	9,656	-0.02%
2021/08/06	4	48.29	3	49.00	46.90	1	9,617	0.01%
2021/08/05	6	47.69	2	47.45	47.55	4	9,441	0.04%
2021/08/04	2	47.98	3	47.50	47.40	-1	9,451	-0.01%
2021/08/03	0	0.00	1	47.55	47.80	-1	9,417	-0.01%
2021/08/02	1	44.70	2	45.13	45.70	-1	9,206	-0.01%
2021/07/30	2	43.25	2	44.28	43.25	0	9,165	0.00%
2021/07/29	5	44.91	4	43.78	45.25	1	9,119	0.01%
2021/07/28	6	44.48	21	44.99	44.50	-15	9,073	-0.17%
2021/07/27	11	48.33	6	46.87	46.10	5	8,979	0.06%
2021/07/26	2	49.38	7	49.73	49.05	-5	8,911	-0.06%
2021/07/23	18	49.99	0	0.00	48.20	18	8,835	0.20%
2021/07/22	4	49.98	3.2	51.74	50.60	0.8	8,711	0.01%
2021/07/21	165	50.78	163	50.27	50.60	2	8,497	0.02%	大買/大賣/
2021/07/20	15	50.25	15	50.32	49.05	0	8,084	0.00%
2021/07/19	2	48.50	11	49.10	49.30	-9	7,852	-0.11%
2021/07/16	4	46.95	2	47.98	46.55	2	7,650	0.03%
2021/07/15	14	46.92	12	47.53	47.40	2	7,615	0.03%
2021/07/14	25	48.39	17	47.99	47.45	8	7,562	0.11%
2021/07/13	16	51.26	36	51.38	49.70	-20	7,329	-0.27%
2021/07/12	105	51.00	87	49.99	51.20	18	6,666	0.27%	大買/
2021/07/09	58	47.21	78	46.99	47.20	-20	6,090	-0.33%
2021/07/08	93	47.09	57	48.15	46.10	36	5,809	0.62%
2021/07/07	23	44.32	28	43.98	44.40	-5	5,141	-0.10%
2021/07/06	75	43.24	39	42.19	42.25	36	4,645	0.78%
2021/07/05	15	43.56	38.4	43.32	43.85	-23.4	4,364	-0.54%
2021/07/02	11	38.47	2	39.93	39.90	9	4,083	0.22%
2021/07/01	10	37.33	16	37.66	37.05	-6	4,101	-0.15%
2021/06/30	14.1	38.54	5	38.87	38.40	9.1	4,267	0.21%
2021/06/25	7	35.79	0	0.00	35.85	7	4,701	0.15%
2021/06/24	6	36.79	1	36.70	36.35	5	4,741	0.11%
2021/06/23	14	35.39	19	35.80	36.05	-5	4,649	-0.11%
2021/06/22	5	33.50	0	0.00	32.80	5	4,617	0.11%
2021/06/18	2	35.05	3	35.12	35.25	-1	4,756	-0.02%
2021/06/17	0	0.00	5	34.05	34.20	-5	4,805	-0.10%
2021/06/16	6	33.93	0	0.00	33.80	6	4,838	0.12%
2021/06/15	1	35.10	0	0.00	34.50	1	4,909	0.02%
2021/06/11	0	0.00	1	33.05	33.05	-1	4,912	-0.02%
2021/06/07	0	0.00	0.1	32.80	32.50	-0.1	5,654	0.00%
2021/06/03	0	0.00	15.1	32.84	32.85	-15.1	5,696	-0.26%
2021/06/02	0.1	32.25	0	0.00	32.25	0.1	5,715	0.00%
2021/06/01	0	0.00	7	32.73	33.00	-7	5,709	-0.12%
2021/05/27	2	30.90	0	0.00	31.40	2	5,752	0.03%
2021/05/24	0	0.00	1	30.20	30.30	-1	6,176	-0.02%
2021/05/21	2	29.70	2	29.80	29.80	0	6,318	0.00%
2021/05/19	1	29.15	0	0.00	30.60	1	6,429	0.02%
2021/05/18	1	28.25	0	0.00	28.90	1	6,445	0.02%
2021/05/17	10	26.30	0	0.00	26.30	10	6,449	0.16%
2021/05/14	1	30.00	1	29.20	29.20	0	6,429	0.00%
2021/05/13	0	0.00	15	29.17	29.70	-15	6,430	-0.23%
2021/05/12	16	30.62	2	29.90	28.90	14	6,415	0.22%
2021/05/10	0	0.00	0	35.20	35.15	0	6,399	0.00%
2021/05/07	2	35.25	0	0.00	36.15	2	6,528	0.03%
2021/05/06	3	34.80	1	34.00	34.05	2	6,636	0.03%
2021/05/05	7	34.73	0.7	35.35	34.20	6.3	6,690	0.09%
2021/05/04	0	0.00	1	36.35	35.00	-1	6,723	-0.01%
2021/04/28	7	39.50	2	38.70	38.75	5	6,899	0.07%
2021/04/27	34.1	39.13	34	39.18	39.15	0.1	7,066	0.00%
2021/04/26	7	40.45	3	40.45	40.05	4	7,466	0.05%
2021/04/23	1	41.20	16	41.01	40.80	-15	7,495	-0.20%
2021/04/22	18	40.12	5	40.15	39.95	13	7,409	0.18%
2021/04/21	13	39.98	2	40.05	39.75	11	7,673	0.14%
2021/04/20	4	39.95	32	40.38	39.90	-28	8,196	-0.34%
2021/04/19	4	38.09	5.3	38.19	39.05	-1.3	8,140	-0.02%
2021/04/15	3	37.60	9.8	37.70	37.90	-6.8	8,149	-0.08%
2021/04/14	7	38.00	20	37.90	38.00	-13	8,148	-0.16%
2021/04/13	13	39.47	34	38.93	38.60	-21	8,179	-0.26%
2021/04/12	65	39.41	33	39.04	38.80	32	8,165	0.39%
2021/04/09	64	42.02	26	40.92	40.50	38	8,139	0.47%
2021/04/08	12	42.29	16	42.64	42.55	-4	8,041	-0.05%
2021/04/07	6	43.11	10	43.85	42.20	-4	8,091	-0.05%
2021/04/06	3	42.22	5.1	41.10	43.00	-2.1	8,301	-0.02%
2021/04/01	43	42.06	49	40.41	40.20	-6	8,232	-0.07%
2021/03/31	2	39.50	15.1	39.41	39.25	-13.1	7,778	-0.17%
2021/03/30	7	39.79	4.5	39.57	39.50	2.5	7,750	0.03%
2021/03/29	7	39.45	10	39.43	39.55	-3	7,786	-0.04%
2021/03/26	11	38.75	2	39.50	38.60	9	7,860	0.11%
2021/03/25	0	0.00	31	38.99	38.75	-31	7,801	-0.40%
2021/03/24	20	39.00	0.2	38.98	38.75	19.8	7,770	0.25%
2021/03/23	1	39.90	13	39.38	39.50	-12	7,755	-0.15%
2021/03/22	1	39.55	2	38.50	38.90	-1	7,628	-0.01%
2021/03/19	0	0.00	3	38.30	38.00	-3	7,599	-0.04%
2021/03/18	10	38.50	5	38.35	38.45	5	7,802	0.06%
2021/03/17	0	0.00	1	38.20	38.95	-1	7,788	-0.01%
2021/03/16	45	39.13	5.2	39.94	38.90	39.8	7,819	0.51%
2021/03/15	7	39.56	19	39.87	39.65	-12	7,665	-0.16%
2021/03/12	0	0.00	3.2	38.30	38.55	-3.2	7,399	-0.04%
2021/03/11	1	36.80	0	37.10	37.10	1	7,510	0.01%
2021/03/10	0	0.00	1.1	35.14	35.05	-1.1	7,694	-0.01%
2021/03/04	0	0.00	1	36.50	36.30	-1	8,219	-0.01%
2021/03/03	1	37.00	15	37.15	37.10	-14	8,467	-0.17%
2021/03/02	10	38.13	0	0.00	37.85	10	8,518	0.12%
2021/02/26	0	38.25	3	37.95	38.40	-3	8,536	-0.04%
2021/02/25	2	39.88	0	0.00	38.30	2	8,593	0.02%
2021/02/24	2	39.38	5	39.07	38.60	-3	8,696	-0.03%
2021/02/23	3	38.22	6	37.92	38.25	-3	8,658	-0.03%
2021/02/22	2	36.98	1.8	36.92	37.15	0.2	8,540	0.00%
2021/02/19	6	35.86	3	36.03	36.15	3	8,434	0.04%
2021/02/18	12	35.46	0	0.00	35.65	12	8,450	0.14%
2021/02/17	1	34.50	0.1	34.60	34.75	0.9	8,475	0.01%
2021/02/05	0	0.00	0	33.70	33.60	0	8,477	0.00%
2021/02/04	0	0.00	2	33.53	33.70	-2	8,582	-0.02%
2021/02/03	2	34.68	1	34.30	34.00	1	8,664	0.01%
2021/02/02	7	34.38	3	34.52	34.30	4	8,708	0.05%
2021/02/01	3	34.53	2	34.40	34.00	1	8,712	0.01%
2021/01/29	2	35.35	0	0.00	35.40	2	8,679	0.02%
2021/01/28	1	36.40	10	36.55	36.55	-9	8,563	-0.11%
2021/01/27	2	36.35	2	36.23	36.20	0	8,593	0.00%
2021/01/26	16	36.57	3	36.43	35.90	13	8,530	0.15%
2021/01/25	3	36.47	0	0.00	36.85	3	8,485	0.04%
2021/01/22	4	37.53	25	37.97	37.60	-21	8,403	-0.25%
2021/01/21	6	37.64	8	38.01	37.35	-2	8,348	-0.02%
2021/01/20	22	38.18	11	38.03	37.35	11	8,243	0.13%
2021/01/19	38	39.22	24.3	39.76	40.30	13.7	8,042	0.17%
2021/01/18	3	37.82	3	38.03	38.25	0	7,613	0.00%
2021/01/15	9	37.89	3	38.06	37.25	6	7,534	0.08%
2021/01/14	30	39.10	27	38.52	38.90	3	7,443	0.04%
2021/01/13	27	38.96	28.4	39.49	39.75	-1.4	7,078	-0.02%
2021/01/12	5	36.50	0	0.00	36.55	5	6,475	0.08%
2021/01/08	2	36.68	0	0.00	36.30	2	6,384	0.03%
2021/01/07	0	0.00	4	37.40	37.00	-4	6,395	-0.06%
2021/01/06	0	0.00	10.3	38.50	37.35	-10.3	6,379	-0.16%
2021/01/05	2	38.20	36	38.39	38.25	-34	6,287	-0.54%
2021/01/04	0	0.00	2	38.25	38.00	-2	6,269	-0.03%
2020/12/31	13	39.46	1	38.85	38.65	12	6,215	0.19%
2020/12/30	12	40.07	1	39.65	39.35	11	6,211	0.18%
2020/12/29	12	40.75	23	40.97	39.50	-11	6,072	-0.18%
2020/12/28	14	39.70	4.4	40.35	40.60	9.6	5,632	0.17%
2020/12/25	19	36.95	10.3	36.73	36.95	8.7	5,447	0.16%
2020/12/24	2	36.00	1	35.85	35.85	1	5,302	0.02%
2020/12/23	1	35.90	4	36.15	35.90	-3	5,307	-0.06%
2020/12/22	4	35.51	5	35.33	34.50	-1	5,223	-0.02%
2020/12/18	6	34.82	6	35.61	34.60	0	5,249	0.00%
2020/12/16	2	34.83	0	0.00	34.75	2	5,193	0.04%
2020/12/15	3.3	35.44	1	35.85	34.75	2.3	5,177	0.05%
2020/12/14	1	35.10	7	36.89	36.95	-6	5,116	-0.12%
2020/12/11	4	35.58	3	34.80	35.20	1	4,909	0.02%
2020/12/10	7	36.54	18	36.46	36.05	-11	4,834	-0.23%
2020/12/09	0	0.00	7	36.07	36.00	-7	4,740	-0.15%
2020/12/08	8	35.64	0	35.85	35.85	8	4,652	0.17%
2020/12/07	7	36.96	14	37.30	36.40	-7	4,589	-0.15%
2020/12/04	1	36.90	9	35.18	36.20	-8	4,371	-0.18%
2020/12/03	0	0.00	6.2	35.29	34.35	-6.2	4,273	-0.14%
2020/12/02	1	34.75	0.2	34.85	34.90	0.8	4,211	0.02%
2020/12/01	3	35.07	3	34.98	35.20	0	4,176	0.00%
2020/11/30	2	34.35	5	35.08	35.50	-3	4,119	-0.07%
2020/11/27	6	33.68	34.4	34.29	34.00	-28.4	3,878	-0.73%
2020/11/26	0	0.00	1	32.10	31.90	-1	3,622	-0.03%
2020/11/25	10	32.00	0	0.00	31.45	10	3,564	0.28%
2020/11/24	0	0.00	1	31.70	31.45	-1	3,500	-0.03%
2020/11/23	18	31.53	14.4	31.45	32.00	3.6	3,386	0.11%
2020/11/20	4	30.56	7	31.09	31.10	-3	3,124	-0.10%
2020/11/19	0.4	30.18	3	30.15	30.15	-2.6	2,941	-0.09%
2020/11/18	0	0.00	16	30.11	30.10	-16	2,930	-0.55%
2020/11/16	10	30.25	11	30.30	30.30	-1	3,025	-0.03%
2020/11/13	1	29.05	1.2	29.64	29.70	-0.2	3,000	-0.01%
2020/11/12	0	0.00	1	30.30	29.20	-1	2,990	-0.03%
2020/11/11	9	29.48	10.1	29.37	29.25	-1.1	2,992	-0.04%
2020/11/10	12	28.95	10	28.90	28.70	2	2,917	0.07%
2020/11/09	3	27.93	2	28.55	28.55	1	2,939	0.03%
2020/11/05	0	0.00	0	27.85	28.05	0	2,960	0.00%
2020/11/04	7	28.49	8	28.57	27.80	-1	2,961	-0.03%
2020/11/03	0	0.00	1	27.10	27.00	-1	2,853	-0.04%
2020/11/02	3	26.53	0	0.00	26.30	3	3,004	0.10%
2020/10/30	2	27.03	0	0.00	26.65	2	3,059	0.07%
2020/10/29	1	27.30	0	0.00	27.10	1	3,122	0.03%
2020/10/28	0	0.00	0	27.75	27.75	0	3,165	0.00%
2020/10/26	0.8	28.50	1	28.63	28.60	-0.2	3,470	-0.01%
2020/10/23	1	28.30	0	0.00	28.30	1	3,511	0.03%
2020/10/22	15	28.58	14	28.18	27.95	1	3,713	0.03%
2020/10/21	1	28.05	0	0.00	28.10	1	3,872	0.03%
2020/10/16	2	27.90	0	0.00	27.70	2	5,300	0.04%
2020/10/15	1	28.55	3	28.82	28.40	-2	5,346	-0.04%
2020/10/14	0	0.00	22	28.39	28.40	-22	5,322	-0.41%
2020/10/13	2	27.80	0	0.00	27.95	2	5,399	0.04%
2020/10/12	1	28.30	0	0.00	28.15	1	5,532	0.02%
2020/10/08	11	28.85	1	29.00	28.55	10	5,550	0.18%
2020/10/07	15	28.82	26	29.02	29.25	-11	5,704	-0.19%
2020/10/06	1	28.45	1	28.35	28.10	0	5,743	0.00%
2020/10/05	11	27.81	1	27.85	27.75	10	5,837	0.17%
2020/09/30	0	0.00	1.1	27.80	27.85	-1.1	6,018	-0.02%
2020/09/28	1	28.40	1	28.70	28.05	0	6,320	0.00%
2020/09/25	4	28.60	0	0.00	27.60	4	6,666	0.06%
2020/09/23	0	0.00	1	30.26	29.00	-1	6,717	-0.02%
2020/09/18	1	29.45	0	29.40	29.60	1	6,691	0.01%
2020/09/17	0	0.00	10.1	29.20	29.75	-10.1	6,696	-0.15%
2020/09/16	0	0.00	2	29.88	29.05	-2	6,691	-0.03%
2020/09/15	5	29.50	5	29.33	29.25	0	6,686	0.00%
2020/09/14	10	29.10	10	28.90	28.95	0	6,764	0.00%
2020/09/11	1	28.60	0	0.00	28.70	1	6,854	0.01%
2020/09/10	12	29.35	5	29.60	29.05	7	6,967	0.10%
2020/09/09	0	0.00	3	29.70	29.65	-3	7,006	-0.04%
2020/09/08	5	30.40	7	30.34	29.50	-2	7,155	-0.03%
2020/09/07	13	29.81	14	29.58	29.80	-1	7,168	-0.01%
2020/09/03	13	29.40	10	29.30	28.60	3	7,366	0.04%
2020/09/02	11	28.30	9	28.53	28.40	2	7,384	0.03%
2020/09/01	17	27.89	0	0.00	27.80	17	7,690	0.22%
2020/08/28	0	0.00	0	28.45	28.45	0	8,260	0.00%
2020/08/26	0	0.00	6	28.93	28.80	-6	8,438	-0.07%
2020/08/25	1	29.00	0	0.00	28.70	1	8,506	0.01%
2020/08/24	5	29.17	23	29.05	28.70	-18	8,607	-0.21%
2020/08/21	4.4	28.97	7	28.97	28.85	-2.6	8,879	-0.03%
2020/08/20	4	27.08	2.6	28.01	27.80	1.4	8,956	0.02%
2020/08/19	1	29.25	0	0.00	28.80	1	9,060	0.01%
2020/08/18	5	29.05	0	0.00	29.00	5	9,427	0.05%
2020/08/17	27	28.64	24	28.71	29.55	3	9,652	0.03%
2020/08/14	0	0.00	0	30.25	30.25	0	9,825	0.00%
2020/08/13	13	30.95	15	31.04	30.40	-2	10,056	-0.02%
2020/08/11	4	30.43	13	30.33	30.25	-9	10,234	-0.09%
2020/08/10	1	30.90	3	31.13	31.00	-2	10,323	-0.02%
2020/08/07	15	31.18	0	0.00	31.10	15	10,536	0.14%
2020/08/06	10	31.75	30	31.63	31.50	-20	10,793	-0.19%
2020/08/05	0	0.00	4	30.59	30.60	-4	11,409	-0.04%
2020/08/04	26	31.04	0.1	30.80	30.80	25.9	11,492	0.23%
2020/08/03	4	31.08	3	31.10	31.50	1	11,510	0.01%
2020/07/31	3	31.72	6	31.97	31.75	-3	11,665	-0.03%
2020/07/30	1	31.20	3	32.05	31.70	-2	11,690	-0.02%
2020/07/29	1	30.55	1	30.35	30.20	0	11,499	0.00%
2020/07/28	31	30.83	17	30.83	30.00	14	11,471	0.12%
2020/07/27	31	31.99	25	31.17	31.40	6	11,314	0.05%
2020/07/24	61	34.27	57	33.66	32.75	4	11,213	0.04%
2020/07/23	21	33.45	21.8	34.33	35.00	-0.8	10,778	-0.01%
2020/07/22	32	31.65	51	32.11	31.85	-19	10,416	-0.18%
2020/07/21	7	30.90	5	30.75	30.95	2	10,113	0.02%
2020/07/20	2	29.90	0	0.00	30.00	2	10,087	0.02%
2020/07/17	13	30.19	26	30.09	30.25	-13	10,131	-0.13%
2020/07/16	21	31.27	10	31.23	31.05	11	10,196	0.11%
2020/07/15	5	29.89	1.1	29.80	29.90	3.9	10,124	0.04%
2020/07/14	19	30.53	5.1	31.53	30.30	13.9	10,164	0.14%
2020/07/13	5	31.30	0	0.00	31.30	5	10,088	0.05%
2020/07/10	13	30.48	1.1	30.94	29.80	12	10,117	0.12%
2020/07/09	2	32.15	1	32.10	31.65	1	10,050	0.01%
2020/07/08	0	0.00	4	31.74	31.40	-4	9,978	-0.04%
2020/07/07	6	31.66	0	0.00	31.40	6	10,121	0.06%
2020/07/06	3	31.85	44	32.04	32.10	-41	10,105	-0.41%
2020/07/03	10	30.23	1	30.45	29.80	9	9,864	0.09%
2020/07/02	0	0.00	10	29.50	29.75	-10	9,849	-0.10%
2020/07/01	7	28.84	0	0.00	28.65	7	9,776	0.07%
2020/06/30	2	28.80	2.4	28.74	28.90	-0.4	9,780	0.00%
2020/06/29	1	28.45	1	28.95	28.40	0	9,798	0.00%
2020/06/24	0	0.00	0	28.50	28.65	0	9,808	0.00%
2020/06/23	1	28.10	0	0.00	28.10	1	9,881	0.01%
2020/06/22	2	28.73	0	0.00	28.45	2	9,929	0.02%
2020/06/19	2	28.75	5	28.75	28.70	-3	10,037	-0.03%
2020/06/18	1	28.90	1	28.90	28.90	0	10,006	0.00%
2020/06/17	4	28.63	1	29.20	29.30	3	9,983	0.03%
2020/06/16	13	28.57	8	28.65	28.55	5	10,028	0.05%
2020/06/15	17	28.44	3	27.72	27.60	14	10,041	0.14%
2020/06/12	22	29.26	3	29.45	29.55	19	10,000	0.19%
2020/06/11	4	31.66	2.6	31.60	30.65	1.4	10,028	0.01%
2020/06/10	15	31.04	14	30.74	30.50	1	9,956	0.01%
2020/06/09	5	31.13	0.4	30.75	30.90	4.6	10,113	0.05%
2020/06/08	4	32.35	12	32.48	31.80	-8	10,273	-0.08%
2020/06/05	8	32.26	27.4	31.54	32.00	-19.4	10,301	-0.19%
2020/06/04	5	30.31	3.1	30.30	30.30	1.9	10,400	0.02%
2020/06/03	2	29.80	10.1	29.92	29.80	-8.1	10,470	-0.08%
2020/06/02	15	30.91	11	30.52	29.85	4	10,591	0.04%
2020/06/01	9	29.99	0	0.00	29.75	9	10,572	0.09%
2020/05/29	5	29.81	13.1	29.50	29.95	-8.1	10,673	-0.08%
2020/05/28	12	29.18	12	31.28	29.15	0	10,925	0.00%
2020/05/27	4	30.34	6	30.78	30.10	-2	11,098	-0.02%
2020/05/26	10	30.48	4	30.45	30.50	6	11,339	0.05%
2020/05/25	16	29.93	28	30.39	31.50	-12	11,720	-0.10%
2020/05/22	2	30.23	28	29.95	28.95	-26	11,644	-0.22%
2020/05/21	30	29.01	35	29.40	29.80	-5	11,789	-0.04%
2020/05/20	4	28.56	2	29.08	27.80	2	11,720	0.02%
2020/05/19	2	27.73	7	27.81	28.90	-5	11,521	-0.04%
2020/05/18	16	27.04	8	27.04	26.30	8	11,483	0.07%
2020/05/15	6	27.88	22	27.84	28.10	-16	11,530	-0.14%
2020/05/14	6	29.35	8	28.85	27.90	-2	11,462	-0.02%
2020/05/13	8	29.07	26.1	29.53	29.60	-18.1	11,216	-0.16%
2020/05/12	86	29.33	71	28.73	29.30	15	10,902	0.14%
2020/05/11	15	26.14	8.2	26.51	27.30	6.8	10,127	0.07%
2020/05/08	13	24.55	0	0.00	24.85	13	9,980	0.13%
2020/05/07	12	25.71	6	25.73	25.15	6	9,875	0.06%
2020/05/06	5	24.89	18.1	24.92	24.75	-13.1	9,655	-0.14%
2020/05/05	1	24.55	12	24.05	24.10	-11	9,526	-0.12%
2020/05/04	7	23.93	0	0.00	24.10	7	9,483	0.07%
2020/04/30	3	24.72	5	24.75	24.55	-2	9,434	-0.02%
2020/04/29	36	24.53	17	25.11	24.60	19	9,345	0.20%
2020/04/28	30	24.93	46	24.99	24.90	-16	9,237	-0.17%
2020/04/27	15	23.57	18	24.10	24.50	-3	9,071	-0.03%
2020/04/24	2	23.30	17	23.42	23.05	-15	8,927	-0.17%
2020/04/23	5	22.95	1	23.45	23.00	4	8,887	0.05%
2020/04/22	5	22.49	3	22.85	23.15	2	8,829	0.02%
2020/04/21	3	22.95	0	0.00	22.40	3	8,748	0.03%
2020/04/20	2	24.70	0	0.00	24.50	2	8,571	0.02%
2020/04/17	2	25.05	0	0.00	24.80	2	8,491	0.02%
2020/04/16	20	24.94	2	25.13	24.70	18	8,385	0.21%
2020/04/15	1	25.00	9	25.55	24.30	-8	8,257	-0.10%
2020/04/14	0	0.00	1	24.40	24.15	-1	8,095	-0.01%
2020/04/13	3	24.48	11	25.15	24.00	-8	8,038	-0.10%
2020/04/10	32	24.48	22.5	24.94	24.90	9.5	7,923	0.12%
2020/04/09	28.5	24.56	21	23.42	23.30	7.5	7,686	0.10%
2020/04/08	1	24.10	13	23.00	24.45	-12	7,456	-0.16%
2020/04/07	13	21.10	7	22.07	22.25	6	7,284	0.08%
2020/03/31	5	20.20	0	0.00	20.00	5	7,060	0.07%
2020/03/30	2	20.00	0	0.00	20.20	2	7,008	0.03%
2020/03/25	1	19.40	1	19.95	20.20	0	6,797	0.00%
2020/03/23	0	0.00	8	17.19	17.15	-8	6,640	-0.12%
2020/03/20	20	19.50	4	19.81	18.95	16	6,653	0.24%
2020/03/19	2	18.95	16	18.97	18.95	-14	6,479	-0.22%
2020/03/18	3	23.27	2	23.48	21.05	1	6,401	0.02%
2020/03/17	1	23.70	0.6	23.35	23.35	0.4	6,262	0.01%
2020/03/16	10	24.54	15	25.23	23.25	-5	6,078	-0.08%
2020/03/13	51	24.39	3	24.23	25.80	48	5,908	0.81%
2020/03/12	10	26.33	0	0.00	26.20	10	5,675	0.18%
2020/03/11	4	29.41	191	29.41	28.40	-187	5,424	-3.45%	大賣/鉅額交易
2020/03/10	38	30.70	125	30.84	30.60	-87	5,075	-1.71%	大賣/
2020/03/09	60	28.95	10.2	28.99	28.20	49.8	4,517	1.10%
2020/03/06	87	29.81	7	29.10	28.20	80	4,295	1.86%
2020/03/05	4	29.63	102	29.30	29.40	-98	4,103	-2.39%	大賣/
2020/03/04	23	30.09	1	30.00	29.80	22	3,979	0.55%
2020/03/03	163	30.05	31.9	29.38	29.80	131.1	3,792	3.46%	大買/鉅額交易
2020/03/02	110	29.57	7	29.28	29.70	103	3,420	3.01%	大買/鉅額交易
2020/02/27	1	28.50	11	28.05	27.00	-10	2,946	-0.34%
2020/02/26	55	28.75	68	28.77	27.70	-13	2,564	-0.51%
2020/02/25	4	25.29	8	25.41	27.60	-4	1,970	-0.20%
2020/02/24	17	24.33	232	24.99	25.50	-215	1,636	-13.14%	大賣/鉅額交易
2020/02/21	193	22.45	37	23.19	23.50	156	1,230	12.67%	大買/鉅額交易
2020/02/20	30	21.40	25	21.55	21.40	5	998	0.50%
2020/02/19	50	21.76	153	21.12	21.90	-103	927	-11.11%	大賣/鉅額交易
2020/02/18	176	22.07	22	21.44	21.60	154	793	19.40%	大買/鉅額交易
2020/02/17	8	19.97	32	19.96	20.45	-24	617	-3.89%
2020/02/14	4	18.55	3	18.33	18.60	1	539	0.19%
2020/02/12	11	18.29	2	18.20	18.10	9	536	1.68%
2020/02/11	1	17.85	0	0.00	18.00	1	531	0.19%
2020/02/07	0	0.00	0	17.50	17.20	0	531	0.00%
2020/02/04	1	17.25	0	0.00	17.25	1	526	0.19%
2020/02/03	2	17.00	0	0.00	16.90	2	527	0.38%
2020/01/31	0	0.00	2	17.65	17.75	-2	519	-0.38%
2020/01/30	10	17.60	0.1	17.45	17.50	9.9	516	1.91%
2020/01/15	10	19.30	0	0.00	19.25	10	503	1.99%
2020/01/13	2	19.50	0	0.00	19.55	2	500	0.40%
2020/01/06	1	19.40	1	19.65	19.40	0	493	0.00%
2020/01/03	0	0.00	1.1	19.81	20.15	-1.1	484	-0.22%
2020/01/02	0	0.00	0.1	20.15	20.30	-0.1	480	-0.03%
2019/12/30	2	20.50	1	20.35	20.25	1	480	0.21%
2019/12/27	0	0.00	1	20.00	20.00	-1	473	-0.21%
2019/12/23	0	0.00	0.5	19.95	20.10	-0.5	488	-0.10%
2019/12/18	2	20.90	0.1	20.70	20.80	1.9	469	0.41%
2019/12/17	0	0.00	26.7	20.68	20.80	-26.7	431	-6.19%
2019/12/16	0	0.00	0.2	19.35	19.45	-0.2	343	-0.05%
2019/12/13	0	0.00	1	19.50	19.45	-1	346	-0.29%
2019/12/12	1	19.15	0	19.05	19.15	1	351	0.28%
2019/12/11	0	0.00	2	19.15	19.25	-2	352	-0.57%
2019/12/06	1	19.05	2	19.13	19.10	-1	345	-0.29%
2019/12/05	2	18.45	0	0.00	18.50	2	321	0.62%
2019/12/04	30	18.22	0	0.00	18.15	30	325	9.20%
2019/12/02	0	0.00	0.1	18.15	18.30	-0.1	344	-0.04%
2019/11/22	1	18.65	0	0.00	18.75	1	400	0.25%
2019/11/15	1	18.55	0	0.00	18.70	1	429	0.23%
2019/11/08	0	0.00	5	19.10	19.20	-5	459	-1.09%
2019/11/07	1	19.30	0	0.00	19.25	1	460	0.22%
2019/11/01	0	0.00	3	19.35	19.40	-3	486	-0.62%
2019/10/31	0	0.00	3	19.79	19.40	-3	495	-0.61%
2019/10/23	0	0.00	1.1	20.24	20.15	-1.1	629	-0.17%
2019/10/16	0	0.00	3	19.87	19.75	-3	677	-0.44%
2019/10/14	1	19.45	0	19.35	19.50	1	716	0.14%
2019/09/27	0	0.00	5	19.25	19.30	-5	829	-0.60%
2019/09/18	0	0.00	0	21.20	21.35	0	790	0.00%
2019/09/17	0	0.00	2	21.30	21.45	-2	810	-0.25%
2019/09/16	2	21.08	0	0.00	21.20	2	797	0.25%
2019/09/12	0	0.00	0.2	20.85	21.00	-0.2	799	-0.02%
2019/09/05	0.2	21.30	0	0.00	21.45	0.2	878	0.02%
2019/08/28	5	20.45	2	20.60	20.30	3	810	0.37%
2019/08/23	1	20.30	1	20.30	20.15	0	796	0.00%
2019/08/22	0	0.00	2	20.15	20.25	-2	789	-0.25%
2019/08/20	2	19.55	2	19.45	19.60	0	773	0.00%
2019/08/19	0	0.00	0.1	19.40	19.45	-0.1	767	-0.02%
2019/08/14	1	19.55	0	0.00	19.35	1	748	0.13%
2019/08/12	0	0.00	5	19.40	19.70	-5	752	-0.66%
2019/08/08	0	0.00	0.1	19.65	19.65	-0.1	755	-0.01%
2019/08/07	22	19.32	0	0.00	19.00	22	754	2.92%
2019/08/06	5	19.18	0	0.00	19.30	5	757	0.66%
2019/08/05	2	19.35	0	0.00	19.35	2	763	0.26%
2019/08/02	0	0.00	1	19.80	19.70	-1	770	-0.13%
2019/07/31	0	0.00	30	20.28	20.25	-30	784	-3.83%
2019/07/29	0	0.00	7.1	21.41	21.20	-7.1	766	-0.92%
2019/07/26	2	22.60	2	23.03	21.15	0	752	0.00%
2019/07/24	0	0.00	18	21.59	21.65	-18	669	-2.69%
2019/07/23	1	21.00	6	21.57	21.80	-5	650	-0.77%
2019/07/22	0	0.00	30	20.95	20.90	-30	637	-4.71%
2019/07/19	2	21.20	2	20.65	20.75	0	650	0.00%
2019/07/18	2	21.05	1	20.80	20.80	1	657	0.15%
2019/07/17	1	21.00	2	21.55	21.05	-1	657	-0.15%
2019/07/16	11	21.67	2	21.90	21.40	9	654	1.38%
2019/07/15	43	21.32	0	0.00	21.30	43	637	6.75%
2019/07/12	5	21.80	2	21.50	21.80	3	638	0.47%
2019/07/11	20	20.40	4	20.55	20.55	16	611	2.62%
2019/07/03	0	0.00	3	19.73	19.75	-3	622	-0.48%
2019/07/01	2	19.90	0	0.00	19.80	2	660	0.30%
2019/06/26	5	20.00	0	0.00	19.80	5	683	0.73%
2019/06/25	0	0.00	2	20.10	19.95	-2	685	-0.29%
2019/06/20	3	19.90	0	0.00	19.70	3	669	0.45%
2019/06/19	2	19.75	2.2	19.90	19.95	-0.2	672	-0.02%
2019/06/18	0	0.00	1	20.20	19.90	-1	661	-0.15%
2019/06/17	0	0.00	3	19.73	19.80	-3	631	-0.48%
2019/06/06	0	0.00	0.1	18.40	18.45	-0.1	656	-0.02%
2019/06/05	0	0.00	10	18.70	18.65	-10	666	-1.50%
2019/06/04	0	0.00	1	18.65	18.50	-1	687	-0.15%
2019/05/29	0	0.00	1	17.60	18.00	-1	754	-0.13%
2019/05/27	0	0.00	3	17.70	17.70	-3	855	-0.35%
2019/05/22	0	0.00	0.7	17.90	18.00	-0.7	963	-0.07%
2019/05/21	3	17.78	0	0.00	17.85	3	977	0.31%
2019/05/17	10	18.35	0	0.00	17.90	10	1,024	0.98%
2019/05/14	0	0.00	1	17.70	18.70	-1	1,211	-0.08%
2019/05/13	0	0.00	3	18.28	17.70	-3	1,234	-0.24%
2019/05/09	2	19.40	0	0.00	19.20	2	1,242	0.16%
2019/05/08	5	20.00	0	0.00	19.95	5	1,239	0.40%
2019/05/02	2	20.85	2	20.95	21.10	0	1,292	0.00%
2019/04/26	0	0.00	3	21.20	20.85	-3	1,344	-0.22%
2019/04/25	13	20.88	0	0.00	21.00	13	1,347	0.96%
2019/04/18	0	0.00	2	22.20	21.80	-2	1,412	-0.14%
2019/04/16	2	22.50	5	22.80	22.80	-3	1,388	-0.22%
2019/04/08	0	0.00	4	23.10	22.65	-4	1,423	-0.28%
2019/04/03	1	22.00	0	0.00	22.00	1	1,445	0.07%
2019/04/01	10	21.85	4	21.95	21.95	6	1,460	0.41%
2019/03/29	0	21.35	2.2	21.53	21.55	-2.2	1,458	-0.15%
2019/03/25	2	21.00	0	0.00	20.90	2	1,738	0.12%
2019/03/20	0	0.00	30	21.85	22.00	-30	1,785	-1.68%
2019/03/19	1	22.00	0	0.00	22.25	1	1,821	0.05%
2019/03/18	0	0.00	31	21.90	22.45	-31	1,832	-1.69%
2019/03/15	2	22.50	1	22.45	21.90	1	1,859	0.05%
2019/03/13	0	0.00	1	22.75	22.80	-1	1,884	-0.05%
2019/03/12	1	22.95	0	0.00	22.90	1	1,910	0.05%
2019/03/11	0	23.00	0	0.00	23.10	0	1,932	0.00%
2019/03/07	10	22.85	0	0.00	22.25	10	2,017	0.50%
2019/03/05	0	22.90	0	0.00	22.90	0	2,140	0.00%
2019/03/04	3	23.20	10	23.35	23.20	-7	2,136	-0.33%
2019/02/27	3	23.87	2.1	23.75	23.80	0.9	2,113	0.04%
2019/02/26	73	24.34	3	24.45	24.30	70	2,108	3.32%
2019/02/25	0	24.10	5	24.08	24.20	-5	2,049	-0.24%
2019/02/22	0	23.30	2	23.50	23.40	-2	2,028	-0.10%
2019/02/21	0	0.00	3	23.27	23.30	-3	1,988	-0.15%
2019/02/20	2	23.13	4	23.15	23.00	-2	1,970	-0.10%
2019/02/15	0	0.00	1	22.90	22.50	-1	1,911	-0.05%
2019/02/14	1	23.80	1	23.60	23.40	0	1,884	0.00%
2019/02/13	1	22.85	26	22.98	23.20	-25	1,797	-1.39%
2019/02/12	2	21.83	11	22.00	21.95	-9	1,723	-0.52%
2019/01/29	1	20.70	0	0.00	20.65	1	1,669	0.06%
2019/01/25	2	20.65	1	20.40	20.35	1	1,657	0.06%
2019/01/24	0	0.00	0	20.00	20.00	0	1,655	0.00%
2019/01/21	2	20.00	0	0.00	19.85	2	1,635	0.12%
2019/01/16	1	20.35	1	20.10	20.15	0	1,611	0.00%
2019/01/15	5	20.02	0	0.00	19.90	5	1,592	0.31%
2019/01/14	0	0.00	4	19.70	19.40	-4	1,541	-0.26%
2019/01/09	0	0.00	14	19.53	19.40	-14	1,515	-0.92%
2019/01/07	11	19.12	10	19.24	18.95	1	1,495	0.07%
2019/01/04	1	18.55	1	18.60	18.60	0	1,496	0.00%
2018/12/28	3	19.55	5	20.02	19.85	-2	1,497	-0.13%
2018/12/26	1	18.90	1	18.80	18.90	0	1,488	0.00%
2018/12/25	0	0.00	1	20.40	20.40	-1	1,444	-0.07%
2018/12/22	1	21.20	0	0.00	21.05	1	1,468	0.07%
2018/12/21	1.7	21.05	1	21.01	21.10	0.7	1,479	0.05%
2018/12/20	10	20.90	12	20.97	20.75	-2	1,456	-0.14%
2018/12/19	6	21.17	4	21.89	21.20	2	1,438	0.14%
2018/12/18	10	21.69	29	21.86	21.65	-19	1,380	-1.38%
2018/12/17	2	24.78	0	0.00	24.05	2	1,226	0.16%
2018/12/14	4	24.20	0	0.00	24.10	4	1,211	0.33%
2018/12/11	0	0.00	2	22.95	22.50	-2	1,170	-0.17%
2018/12/10	2	22.85	0	0.00	22.60	2	1,172	0.17%
2018/12/07	7	25.57	9	25.25	24.60	-2	1,134	-0.18%
2018/12/06	19	26.74	1	25.05	24.90	18	1,117	1.61%
2018/12/05	6	27.43	5	27.96	27.25	1	1,092	0.09%
2018/12/04	1	27.75	1	27.85	27.85	0	1,068	0.00%
2018/11/30	7	27.66	11	27.70	27.60	-4	998	-0.40%
2018/11/29	28	28.12	24	28.15	28.15	4	936	0.43%
2018/11/28	1	25.30	0	0.00	25.60	1	816	0.12%
2018/11/26	3	24.30	2	24.20	24.15	1	802	0.12%
2018/11/23	0	0.00	1	24.00	23.80	-1	808	-0.12%
2018/11/22	5	25.39	0	0.00	23.60	5	802	0.62%
2018/11/21	0	0.00	3	25.02	25.50	-3	789	-0.38%
2018/11/19	1	23.40	0	23.35	23.50	1	775	0.13%
2018/11/16	0	0.00	1	23.55	23.50	-1	778	-0.13%
2018/11/15	0	0.00	4	23.20	23.20	-4	781	-0.51%
2018/11/13	1	23.20	1	23.55	23.95	0	785	0.00%
2018/11/12	1	24.35	1	25.00	24.35	0	806	0.00%
2018/11/09	0	0.00	4	25.50	25.30	-4	822	-0.49%
2018/11/08	0	0.00	5.1	25.68	25.00	-5.1	834	-0.61%
2018/11/07	7	25.51	2	25.65	25.55	5	858	0.58%
2018/11/06	0	0.00	0.3	24.90	24.85	-0.3	877	-0.03%
2018/11/05	12	25.36	10	25.17	25.55	2	884	0.23%
2018/11/02	2	25.70	0	0.00	25.00	2	896	0.22%
2018/11/01	4	24.40	0	0.00	25.05	4	874	0.46%
2018/10/25	0	0.00	6.8	21.90	21.70	-6.8	860	-0.79%
2018/10/16	2	25.85	2	26.20	25.70	0	918	0.00%
2018/10/11	0	0.00	6	25.09	24.95	-6	994	-0.60%
2018/10/05	1	29.55	1	31.20	29.55	0	1,062	0.00%
2018/10/03	0.4	33.10	0	0.00	33.10	0.4	1,070	0.04%
2018/10/02	0	0.00	1	35.10	34.60	-1	1,088	-0.09%
2018/10/01	0	0.00	1	34.60	34.60	-1	1,093	-0.09%
2018/09/28	1	33.50	0	0.00	34.00	1	1,109	0.09%
2018/09/25	10	33.78	10	33.30	33.10	0	1,182	0.00%
2018/09/19	0	0.00	2	33.30	31.90	-2	1,283	-0.16%
2018/09/17	1	31.30	1	31.50	31.30	0	1,355	0.00%
2018/09/10	1	28.30	0	0.00	27.65	1	1,871	0.05%
2018/09/07	2	30.00	0	0.00	29.30	2	1,945	0.10%
2018/09/04	1	32.65	0	0.00	32.75	1	2,442	0.04%
2018/09/03	5	33.20	0	0.00	32.15	5	2,660	0.19%
2018/08/30	0	0.00	0	33.40	33.55	0	2,825	0.00%
2018/08/28	0	0.00	1	32.40	32.25	-1	3,006	-0.03%
2018/08/27	0	0.00	0.1	32.55	32.75	-0.1	3,089	0.00%
2018/08/24	0	0.00	0	30.90	30.90	0	3,259	0.00%
2018/08/17	4	33.85	4	33.14	32.80	0	4,189	0.00%
2018/08/16	2	32.40	2	32.58	33.35	0	4,206	0.00%
2018/08/15	2	31.45	2	31.15	31.65	0	4,309	0.00%
2018/08/14	2	29.58	2	32.13	32.15	0	4,326	0.00%
2018/08/13	1	32.50	3.2	30.25	29.25	-2.2	4,323	-0.05%
2018/08/10	6	34.07	0	32.50	32.50	6	4,346	0.14%
2018/08/09	2	33.95	1	34.10	33.65	1	4,455	0.02%
2018/08/08	1	36.65	1	36.65	35.60	0	4,459	0.00%
2018/08/03	1	36.10	0	0.00	36.00	1	4,509	0.02%
2018/07/31	0	0.00	1	39.00	38.80	-1	4,624	-0.02%
2018/07/30	0	0.00	4	38.45	38.25	-4	4,622	-0.09%
2018/07/27	3	39.68	0	0.00	39.60	3	4,627	0.06%
2018/07/25	3	39.35	3	38.85	39.40	0	4,621	0.00%
2018/07/24	0	0.00	0	39.50	39.60	0	4,617	0.00%
2018/07/20	2	39.40	2	38.88	37.15	0	4,599	0.00%
2018/07/18	2	40.63	0	38.75	38.70	2	4,606	0.04%
2018/07/17	0	0.00	1	41.80	41.70	-1	4,567	-0.02%
2018/07/16	20	44.00	20	44.02	43.25	0	4,556	0.00%
2018/07/13	0	0.00	13.1	42.59	42.55	-13.1	4,530	-0.29%
2018/07/12	3	41.97	4	42.15	42.25	-1	4,523	-0.02%
2018/07/11	1	42.50	1	42.50	41.75	0	4,553	0.00%
2018/07/10	2	41.70	2	41.40	43.50	0	4,556	0.00%
2018/07/09	1	42.70	0	0.00	41.05	1	4,568	0.02%
2018/07/06	1	41.85	0	0.00	42.55	1	4,628	0.02%
2018/07/05	0	0.00	2	41.30	41.25	-2	4,634	-0.04%
2018/07/04	2	41.45	3	42.00	41.25	-1	4,668	-0.02%
2018/07/03	1	45.15	1	42.75	42.50	0	4,688	0.00%
2018/07/02	3	45.73	0	0.00	44.90	3	4,662	0.06%
2018/06/29	3	45.93	0	0.00	46.20	3	4,639	0.06%
2018/06/28	1	45.20	0	0.00	44.80	1	4,594	0.02%
2018/06/27	3	46.87	1	47.40	45.50	2	4,532	0.04%
2018/06/26	1	46.40	6.1	46.70	46.85	-5.1	4,466	-0.11%
2018/06/25	2	47.00	7	47.27	45.50	-5	4,416	-0.11%
2018/06/22	2	50.95	4.8	50.84	49.65	-2.8	4,348	-0.07%
2018/06/21	11	53.55	13	52.95	53.30	-2	4,282	-0.05%
2018/06/20	13	53.82	24.3	54.91	53.40	-11.3	4,167	-0.27%
2018/06/19	0	0.00	2	53.50	52.50	-2	3,915	-0.05%
2018/06/15	0	0.00	3	54.73	54.30	-3	3,859	-0.08%
2018/06/14	8	53.36	6	54.75	53.20	2	3,778	0.05%
2018/06/13	17	53.62	26	52.47	52.00	-9	3,658	-0.25%
2018/06/12	68	56.56	40.2	56.52	55.00	27.8	3,520	0.79%
2018/06/11	28	52.55	16	52.98	54.00	12	3,266	0.37%
2018/06/08	13	49.51	14	48.66	49.10	-1	3,042	-0.03%
2018/06/07	4	47.08	7	48.06	48.00	-3	2,945	-0.10%
2018/06/06	18	46.98	18.3	47.09	48.00	-0.3	2,862	-0.01%
2018/06/05	18	46.01	17	44.29	44.25	1	2,771	0.04%
2018/06/04	11	48.24	23	48.06	47.90	-12	2,666	-0.45%
2018/06/01	11	49.82	14	50.80	48.50	-3	2,583	-0.12%
2018/05/31	52	50.67	56	50.03	48.00	-4	2,415	-0.17%
2018/05/30	34	44.86	20.8	46.32	47.45	13.2	2,158	0.61%
2018/05/29	42	42.27	36	42.70	43.15	6	1,874	0.32%
2018/05/28	2	38.30	7	38.06	39.25	-5	1,654	-0.30%
2018/05/25	1	36.45	20	36.77	36.20	-19	1,542	-1.23%
2018/05/24	0	0.00	3	35.93	35.85	-3	1,495	-0.20%
2018/05/23	5	37.00	5.1	38.50	36.65	-0.1	1,470	0.00%
2018/05/22	0	0.00	0	36.30	36.50	0	1,364	0.00%
2018/05/18	4	35.63	3	36.02	35.50	1	1,321	0.08%
2018/05/17	13	36.48	11	36.50	36.80	2	1,274	0.16%
2018/05/16	5	33.60	16	34.03	33.70	-11	1,154	-0.95%
2018/05/15	5	35.55	12	35.32	34.80	-7	1,129	-0.62%
2018/05/14	13	35.25	10	35.30	35.20	3	1,118	0.27%
2018/05/11	16	35.44	6	35.90	34.50	10	1,099	0.91%
2018/05/10	29	35.40	25.1	35.34	35.90	3.9	1,069	0.37%
2018/05/09	15	34.87	19	34.41	34.80	-4	1,025	-0.39%
2018/05/08	0	0.00	3	33.10	33.35	-3	958	-0.31%
2018/05/02	1	31.50	0.1	30.90	31.10	0.9	912	0.10%
2018/04/30	0	0.00	2	32.65	32.50	-2	908	-0.22%
2018/04/27	0	0.00	1	30.50	31.70	-1	916	-0.11%
2018/04/25	7	30.53	5	32.10	32.10	2	884	0.23%
2018/04/24	1	31.95	0	0.00	31.60	1	859	0.12%
2018/04/20	1	35.40	0	0.00	35.40	1	808	0.12%
2018/04/19	0	0.00	1	36.30	36.30	-1	794	-0.13%
2018/04/18	0	0.00	0.1	35.40	35.50	-0.1	770	-0.02%
2018/04/17	10	35.86	5	35.56	35.05	5	750	0.67%
2018/04/16	7	35.33	2	34.70	34.80	5	704	0.71%
2018/04/13	3	37.08	0.5	36.20	36.50	2.5	669	0.37%
2018/04/12	4	40.60	5	39.82	38.10	-1	626	-0.16%
2018/04/11	1	34.95	2	35.75	38.10	-1	536	-0.19%
2018/04/10	3	36.55	6.1	37.68	36.95	-3.1	485	-0.63%
2018/04/09	6	32.93	21.2	32.79	34.30	-15.2	418	-3.65%
2018/04/03	2.5	31.05	0	0.00	31.20	2.5	362	0.69%
2018/04/02	5	30.00	0.2	30.00	30.25	4.8	346	1.37%
2018/03/31	0	0.00	9.8	28.76	29.30	-9.8	338	-2.90%
2018/03/30	0	0.00	0.1	27.50	27.50	-0.1	331	-0.02%
2018/03/27	0	0.00	0.4	27.30	27.50	-0.4	323	-0.11%
2018/03/26	0	0.00	0.2	26.00	26.20	-0.2	322	-0.08%
2018/03/23	1	25.30	0	0.00	25.55	1	322	0.31%
2018/03/19	0	0.00	0.1	26.60	26.60	-0.1	325	-0.04%
2018/03/16	0	0.00	0.2	27.40	27.40	-0.2	319	-0.07%
2018/03/15	0	0.00	0.5	27.70	27.80	-0.5	316	-0.15%
2018/03/06	0	0.00	14	29.47	28.60	-14	289	-4.84%
2018/02/07	0	0.00	0.6	20.30	20.30	-0.6	176	-0.34%
2018/02/01	0	0.00	2	23.00	22.80	-2	178	-1.13%
2018/01/26	0	0.00	6	21.85	21.75	-6	163	-3.67%
2018/01/25	0	0.00	4	21.05	21.45	-4	161	-2.47%
2018/01/24	0	0.00	13	21.30	21.15	-13	159	-8.17%
2018/01/22	0	0.00	0	19.20	19.40	0	144	0.00%
2018/01/18	0	0.00	0.1	18.85	19.00	-0.1	143	-0.04%