茂矽 (2342)-富邦-南屯券商分點個股進出

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
33.35
漲跌
▼0.95
漲幅
-2.77%
成交量
790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(已收盤)

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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	0	0.00	10	36.20	34.30	-10	715	-1.40%
2024/12/06	0	0.00	5	35.75	35.90	-5	656	-0.76%
2024/12/05	2	35.33	0	0.00	35.50	2	638	0.31%
2024/12/03	2	35.35	1	35.00	35.20	1	634	0.16%
2024/11/22	0	0.00	1	34.20	34.20	-1	599	-0.17%
2024/11/19	0	0.00	1.5	32.97	33.10	-1.5	587	-0.26%
2024/11/18	0	0.00	1	33.20	33.10	-1	589	-0.17%
2024/11/15	1.5	34.25	0	0.00	33.90	1.5	584	0.26%
2024/11/12	7	34.41	0	0.00	34.15	7	556	1.26%
2024/11/11	1	34.10	0	0.00	33.90	1	544	0.18%
2024/11/04	1	32.05	0	0.00	32.05	1	540	0.19%
2024/10/24	0	0.00	3	34.50	34.45	-3	557	-0.54%
2024/10/21	1	34.35	0	0.00	34.10	1	551	0.18%
2024/10/18	4	34.40	2	34.40	34.40	2	556	0.36%
2024/10/16	3	34.55	0	0.00	34.70	3	563	0.53%
2024/10/15	0	0.00	1	35.00	34.50	-1	560	-0.18%
2024/10/11	0	0.00	5	31.75	33.90	-5	546	-0.91%
2024/09/20	5	33.55	1	34.40	33.30	4	465	0.86%
2024/09/02	1	32.20	0	0.00	32.10	1	486	0.21%
2024/08/30	0	0.00	3	31.90	32.00	-3	486	-0.62%
2024/08/28	0	0.00	0	31.25	31.35	0	489	0.00%
2024/08/26	3	31.30	2	31.45	31.35	1	492	0.20%
2024/08/23	1	30.25	0	0.00	30.80	1	492	0.20%
2024/08/22	1	30.75	0	0.00	30.70	1	506	0.20%
2024/08/21	1	30.35	0	0.00	30.15	1	504	0.20%
2024/08/19	0	29.60	0	0.00	29.90	0	504	0.00%
2024/08/16	1	29.80	0	0.00	29.70	1	506	0.20%
2024/08/13	0	0.00	0	29.70	29.75	0	505	0.00%
2024/08/12	0	30.00	2	29.80	29.80	-2	507	-0.39%
2024/08/07	0	29.70	0	0.00	29.40	0	527	0.00%
2024/08/06	0	27.30	0	0.00	27.95	0	523	0.00%
2024/08/02	0	0.00	2	32.25	32.10	-2	489	-0.41%
2024/08/01	0	0.00	3	33.95	33.20	-3	484	-0.62%
2024/07/19	0	0.00	2	33.65	32.70	-2	464	-0.43%
2024/07/18	0	0.00	10	33.89	34.30	-10	456	-2.19%
2024/07/17	0	0.00	1.5	34.68	34.70	-1.5	444	-0.34%
2024/07/12	0	0.00	0.2	34.30	34.10	-0.2	422	-0.05%
2024/07/11	0	0.00	6	33.48	33.65	-6	417	-1.44%
2024/07/04	0	0.00	2	33.15	33.30	-2	432	-0.46%
2024/07/02	2	32.05	0	0.00	32.35	2	426	0.47%
2024/06/24	2	32.70	0	0.00	32.70	2	433	0.46%
2024/06/21	4	33.75	2	33.85	33.55	2	443	0.44%
2024/06/19	10	33.60	0	0.00	33.55	10	436	2.29%
2024/06/18	0	0.00	0.1	33.25	33.80	-0.1	435	-0.01%
2024/06/17	0	0.00	0	33.55	33.55	0	432	0.00%
2024/06/13	0	0.00	4	32.63	32.65	-4	420	-0.95%
2024/06/12	0	0.00	1	32.30	32.25	-1	425	-0.24%
2024/06/07	10	32.20	0	0.00	31.95	10	476	2.10%
2024/05/30	0	32.38	0	32.60	32.40	0	722	0.00%
2024/05/29	3	32.50	0	0.00	32.60	3	722	0.41%
2024/05/28	0	32.60	1	32.70	32.90	-1	719	-0.14%
2024/05/27	0	31.95	0	0.00	32.00	0	705	0.00%
2024/05/24	0	31.20	0	0.00	31.80	0	708	0.00%
2024/05/23	0	0.00	1	31.75	31.45	-1	708	-0.14%
2024/05/22	0	0.00	0.1	31.70	31.80	-0.1	708	-0.01%
2024/05/21	0	31.60	0	0.00	31.60	0	708	0.00%
2024/05/20	0	0.00	0	31.65	31.70	0	711	0.00%
2024/05/14	0	32.25	0	0.00	32.15	0	714	0.00%
2024/05/09	0	30.55	0	0.00	30.45	0	696	0.00%
2024/05/07	0	30.60	0	0.00	30.45	0	701	0.00%
2024/04/30	0.1	31.30	0	0.00	30.90	0.1	706	0.01%
2024/04/29	0	30.40	0	0.00	30.50	0	702	0.00%
2024/04/24	0	29.73	0	0.00	29.90	0	703	0.00%
2024/04/23	0	0.00	0.2	29.35	29.35	-0.2	720	-0.03%
2024/04/22	0.2	29.80	0	0.00	29.20	0.2	724	0.03%
2024/04/19	2.6	29.94	1	30.20	29.70	1.6	720	0.22%
2024/04/16	0.2	30.70	0	0.00	30.30	0.2	708	0.03%
2024/04/15	0	31.54	0	0.00	31.35	0	701	0.00%
2024/04/12	0	0.00	0.1	32.00	32.00	-0.1	681	-0.01%
2024/04/11	0	31.95	0	0.00	32.15	0	682	0.00%
2024/04/01	1	32.85	0	0.00	32.65	1	689	0.15%
2024/03/28	0	0.00	6	31.80	31.95	-6	681	-0.88%
2024/03/26	2	31.60	0	0.00	31.90	2	677	0.30%
2024/03/25	0	32.78	1	32.80	32.65	-1	662	-0.15%
2024/03/22	0	32.70	0	0.00	32.55	0	663	0.00%
2024/03/19	0	33.30	0	0.00	33.15	0	656	0.00%
2024/03/18	0	33.15	1	33.05	32.90	-1	652	-0.15%
2024/03/14	13	34.34	10	34.62	34.20	3	646	0.46%
2024/03/12	2	33.95	1	34.20	34.10	1	589	0.17%
2024/03/11	63	35.31	58	35.60	34.70	5	563	0.89%
2024/03/08	0	0.00	1	33.65	33.65	-1	393	-0.25%
2024/03/06	1	31.10	0	31.15	31.05	1	333	0.30%
2024/03/05	0.2	31.35	0	0.00	31.05	0.2	338	0.06%
2024/03/04	0.2	31.05	0	0.00	31.30	0.2	336	0.06%
2024/03/01	0.6	31.30	0	0.00	31.15	0.6	335	0.18%
2024/02/21	3	32.30	3	32.25	32.25	0	351	0.00%
2024/02/20	1	32.15	0	0.00	32.15	1	349	0.29%
2024/02/15	2	31.50	0	0.00	31.90	2	346	0.58%
2024/02/05	0	30.85	0	0.00	31.10	0	341	0.00%
2024/01/30	0	31.43	0	0.00	31.15	0	331	0.00%
2024/01/29	0	31.78	0	0.00	31.65	0	329	0.00%
2024/01/26	0	31.85	0	0.00	31.75	0	327	0.00%
2024/01/24	0	34.20	0	0.00	32.20	0	324	0.00%
2024/01/22	0	32.20	0	0.00	32.15	0	329	0.00%
2024/01/19	0	0.00	1	32.15	32.10	-1	329	-0.30%
2024/01/18	3	31.90	4	32.18	32.00	-1	329	-0.30%
2024/01/17	5	33.56	2	32.65	32.65	3	325	0.92%
2024/01/16	0	0.00	3	32.15	32.10	-3	307	-0.97%
2024/01/15	3	32.60	0	0.00	33.00	3	304	0.99%
2024/01/08	0	0.00	1	33.85	33.65	-1	292	-0.34%
2024/01/05	0	0.00	1	33.65	33.60	-1	292	-0.34%
2024/01/03	0	34.35	1	34.05	34.00	-1	285	-0.35%
2023/12/28	2	35.15	0	0.00	35.20	2	278	0.72%
2023/12/26	0	0.00	1	34.55	34.65	-1	269	-0.37%
2023/11/29	0	0.00	15	35.81	35.60	-15	259	-5.79%
2023/11/27	0.2	35.65	5	35.56	35.20	-4.8	264	-1.82%
2023/11/24	0	0.00	0.2	35.50	35.65	-0.2	271	-0.07%
2023/11/16	0.8	34.00	0	0.00	34.00	0.8	264	0.31%
2023/11/14	0	0.00	1	33.55	33.85	-1	268	-0.37%
2023/11/13	0	0.00	4	33.90	33.60	-4	275	-1.45%
2023/11/01	0	33.40	0	0.00	33.25	0	375	0.00%
2023/10/18	2	34.45	0	0.00	34.50	2	439	0.46%
2023/09/28	0	0.00	3.1	34.66	34.75	-3.1	708	-0.43%
2023/09/27	0	0.00	1	35.00	35.00	-1	722	-0.14%
2023/09/25	0	0.00	6	36.00	35.80	-6	748	-0.80%
2023/09/21	0	35.60	0	0.00	35.20	0	755	0.00%
2023/09/20	0	0.00	4	36.35	36.00	-4	757	-0.53%
2023/09/15	1	36.70	0	0.00	36.90	1	776	0.13%
2023/09/14	0	0.00	4	36.70	36.55	-4	781	-0.51%
2023/09/08	4	36.45	0	0.00	36.30	4	816	0.49%
2023/09/07	0	0.00	2	37.50	36.90	-2	834	-0.24%
2023/09/05	0	0.00	6	37.60	37.45	-6	849	-0.71%
2023/09/04	4	36.90	0	0.00	37.40	4	855	0.47%
2023/09/01	0	0.00	0.2	36.95	37.10	-0.2	857	-0.03%
2023/08/25	2	35.25	22	35.03	35.25	-20	899	-2.22%
2023/08/16	1	34.30	0	0.00	34.95	1	971	0.10%
2023/08/15	2	34.63	2	34.50	34.65	0	989	0.00%
2023/08/14	2	34.30	2	34.30	34.25	0	995	0.00%
2023/08/11	4	35.33	2	36.00	34.90	2	980	0.20%
2023/08/10	0	0.00	26	37.00	36.95	-26	951	-2.73%
2023/08/09	1	38.70	0	0.00	38.20	1	946	0.11%
2023/08/08	0	0.00	13	38.90	38.80	-13	945	-1.38%
2023/08/04	4	38.95	0	0.00	38.95	4	966	0.41%
2023/08/02	7	40.10	0	0.00	39.80	7	982	0.71%
2023/07/28	0	40.65	6	40.70	40.60	-6	990	-0.61%
2023/07/27	0	0.00	10	40.65	40.75	-10	998	-1.00%
2023/07/26	1	40.00	0	0.00	39.65	1	1,003	0.10%
2023/07/24	7	39.97	0	40.00	39.90	7	1,031	0.67%
2023/07/21	1	40.30	0.5	40.45	40.35	0.5	1,063	0.05%
2023/07/18	6	40.88	0	0.00	40.65	6	1,246	0.48%
2023/07/14	1	41.00	0	0.00	40.85	1	1,485	0.07%
2023/07/13	10	41.35	1	40.75	40.70	9	1,502	0.60%
2023/07/12	4	41.70	0	41.60	41.60	4	1,511	0.26%
2023/07/11	3	42.57	18	42.43	42.40	-15	1,526	-0.98%
2023/07/10	23	41.70	13	40.91	40.85	10	1,508	0.66%
2023/07/06	10	40.65	0	0.00	40.75	10	1,544	0.65%
2023/07/05	11	40.85	1	41.15	40.65	10	1,586	0.63%
2023/07/04	20	40.73	1	40.95	40.40	19	1,634	1.16%
2023/06/29	0	0.00	1	40.00	39.95	-1	1,985	-0.05%
2023/06/28	1	40.00	0	0.00	39.80	1	2,491	0.04%
2023/06/27	10	40.10	0	0.00	39.55	10	3,073	0.33%
2023/06/26	2	40.65	0	39.60	40.30	2	3,185	0.06%
2023/06/21	1	39.95	0	0.00	40.15	1	3,236	0.03%
2023/06/20	10	40.20	0	0.00	40.15	10	3,376	0.30%
2023/06/19	10	40.20	0	0.00	40.00	10	3,385	0.30%
2023/06/13	5	41.05	0	0.00	41.20	5	3,465	0.14%
2023/06/12	1	41.10	0	0.00	40.80	1	3,454	0.03%
2023/06/09	0	0.00	0	40.55	40.60	0	3,448	0.00%
2023/06/05	0	0.00	1	41.50	41.30	-1	3,513	-0.03%
2023/05/29	0	0.00	1	41.15	40.95	-1	3,562	-0.03%
2023/05/26	0	0.00	2	40.70	40.30	-2	3,560	-0.06%
2023/05/25	0	0.00	1	41.15	41.15	-1	3,541	-0.03%
2023/05/23	2	39.60	0	0.00	39.60	2	3,550	0.06%
2023/05/22	1	39.40	0	0.00	39.50	1	3,568	0.03%
2023/05/19	2	39.25	0	0.00	39.00	2	3,576	0.06%
2023/05/12	0	0.00	1	38.90	39.25	-1	3,618	-0.03%
2023/05/11	0	0.00	1	38.90	38.50	-1	3,632	-0.03%
2023/05/09	2	39.35	0	0.00	39.45	2	3,622	0.06%
2023/05/08	1	40.85	0	0.00	40.30	1	3,614	0.03%
2023/05/05	1	40.95	0	0.00	40.70	1	3,625	0.03%
2023/05/04	3	40.98	0	0.00	40.90	3	3,673	0.08%
2023/05/02	0	42.00	0	0.00	42.00	0	3,695	0.00%
2023/04/28	0	0.00	1	41.75	41.65	-1	3,697	-0.03%
2023/04/26	1	41.50	0	0.00	41.30	1	3,663	0.03%
2023/04/24	2	43.80	0	43.80	43.35	2	3,615	0.05%
2023/04/21	0	0.00	1	45.20	43.80	-1	3,582	-0.03%
2023/04/20	2	46.50	3	46.40	47.30	-1	3,469	-0.03%
2023/04/19	4	47.20	0	0.00	46.95	4	3,372	0.12%
2023/04/18	0	0.00	1	46.10	45.35	-1	3,212	-0.03%
2023/04/17	0	0.00	0	46.05	46.00	0	3,188	0.00%
2023/04/14	4	45.24	3	45.55	45.65	1	3,159	0.03%
2023/04/13	3	45.15	0	0.00	44.85	3	3,111	0.10%
2023/04/11	1	46.20	11	46.12	46.35	-10	3,008	-0.33%
2023/04/10	10	45.85	6	46.23	46.15	4	2,969	0.13%
2023/04/07	3	46.58	1	46.54	46.20	2	2,919	0.07%
2023/04/06	13	47.64	3	47.83	47.00	10	2,861	0.35%
2023/03/31	4	47.30	5	47.56	47.30	-1	2,763	-0.04%
2023/03/30	4	47.25	24	46.95	47.70	-20	2,673	-0.75%
2023/03/29	37	46.94	37	47.20	47.80	0	2,497	0.00%
2023/03/28	87	47.90	63.1	47.31	46.90	24	1,999	1.20%
2023/03/27	1	44.57	2	45.13	44.75	-1	1,418	-0.07%
2023/03/24	3	44.02	1	44.50	43.40	2	1,310	0.15%
2023/03/23	13	43.90	3	43.68	44.75	10	1,251	0.80%
2023/03/22	0	0.00	5	41.20	41.50	-5	1,116	-0.45%
2023/03/20	4	42.14	4	42.21	41.35	0	1,096	0.00%
2023/03/17	0	39.05	15	39.15	39.60	-15	1,039	-1.44%
2023/03/14	2	39.20	0	0.00	39.30	2	1,056	0.19%
2023/03/13	3	39.58	10	39.75	39.75	-7	1,083	-0.65%
2023/03/09	2	41.80	3	42.53	41.80	-1	1,142	-0.09%
2023/03/07	4	42.00	1	42.10	42.20	3	1,348	0.22%
2023/03/01	0	0.00	1	41.20	40.95	-1	1,424	-0.07%
2023/02/23	10	42.25	1	42.50	41.95	9	1,422	0.63%
2023/02/22	5	42.50	0	0.00	42.25	5	1,422	0.35%
2023/02/21	5	42.55	1	43.20	43.15	4	1,414	0.28%
2023/02/20	1	42.20	1	42.25	42.20	0	1,390	0.00%
2023/02/16	6	41.72	1	41.85	41.85	5	1,388	0.36%
2023/02/10	1	40.60	0	0.00	40.60	1	1,364	0.07%
2023/02/08	0	0.00	5	41.50	41.30	-5	1,342	-0.37%
2023/02/06	1	41.00	0	0.00	41.00	1	1,385	0.07%
2023/02/02	0	0.00	5	41.55	42.00	-5	1,448	-0.35%
2023/02/01	0	0.00	15.2	41.03	41.70	-15.2	1,396	-1.09%
2023/01/31	0.2	40.50	0	0.00	40.30	0.2	1,377	0.01%
2023/01/13	0	0.00	1	38.70	38.00	-1	1,377	-0.07%
2023/01/12	3	39.42	2	39.60	38.75	1	1,403	0.07%
2023/01/10	1	38.35	1	38.80	38.40	0	1,502	0.00%
2023/01/05	2	38.05	0	0.00	37.75	2	1,540	0.13%
2022/12/27	0	0.00	1	38.50	38.45	-1	1,559	-0.06%
2022/12/26	1	38.35	0	0.00	38.25	1	1,561	0.06%
2022/12/16	0	0.00	2	39.50	39.30	-2	1,617	-0.12%
2022/12/06	0	0.00	5	41.40	41.35	-5	1,659	-0.30%
2022/12/05	3	42.75	1	43.35	42.25	2	1,662	0.12%
2022/12/02	0	0.00	3	42.65	42.75	-3	1,651	-0.18%
2022/12/01	2	42.05	1	41.95	42.00	1	1,612	0.06%
2022/11/29	9	42.16	6	41.83	41.50	3	1,566	0.19%
2022/11/28	2	42.40	1	42.40	42.40	1	1,378	0.07%
2022/11/25	1	38.45	1	38.70	38.55	0	1,294	0.00%
2022/11/24	4	37.43	4	37.65	37.50	0	1,265	0.00%
2022/11/23	5	37.73	5	37.97	37.65	0	1,265	0.00%
2022/11/09	0	0.00	1	36.50	36.40	-1	1,297	-0.08%
2022/11/02	8	36.11	7	36.34	36.00	1	1,393	0.07%
2022/10/31	0	0.00	1	33.55	34.75	-1	1,315	-0.08%
2022/10/28	1	33.70	0	0.00	32.70	1	1,308	0.08%
2022/10/24	1	34.15	1	33.45	33.20	0	1,337	0.00%
2022/10/19	0	0.00	1	34.35	34.50	-1	1,301	-0.08%
2022/10/18	1	33.45	0	0.00	33.40	1	1,212	0.08%
2022/10/04	2	35.63	0	0.00	35.60	2	1,184	0.17%
2022/10/03	1	34.30	0	0.00	34.45	1	1,186	0.08%
2022/09/30	8	33.82	0	0.00	34.50	8	1,203	0.66%
2022/09/28	1	34.30	0	0.00	33.70	1	1,206	0.08%
2022/09/26	0	0.00	4	37.55	35.65	-4	1,227	-0.33%
2022/09/23	1	38.70	1	39.45	38.60	0	1,239	0.00%
2022/09/21	0	0.00	1	39.60	39.35	-1	1,241	-0.08%
2022/09/20	1	40.35	1	40.30	40.20	0	1,246	0.00%
2022/09/15	1	40.90	0	0.00	41.30	1	1,303	0.08%
2022/09/13	1	42.30	11	42.32	42.30	-10	1,311	-0.76%
2022/09/12	1	41.50	1	41.95	41.60	0	1,298	0.00%
2022/09/06	1	39.40	0	0.00	38.65	1	1,293	0.08%
2022/09/01	1	40.60	0	0.00	40.05	1	1,293	0.08%
2022/08/25	0	0.00	5	41.79	41.80	-5	1,461	-0.34%
2022/08/24	0	0.00	2	41.00	40.40	-2	1,568	-0.13%
2022/08/17	0	0.00	1	40.25	40.55	-1	1,984	-0.05%
2022/08/16	0	0.00	2	40.58	40.35	-2	2,030	-0.10%
2022/08/15	1	40.40	0	0.00	40.55	1	2,065	0.05%
2022/08/11	1	39.60	0	0.00	39.65	1	2,152	0.05%
2022/08/10	1	40.65	0	0.00	39.60	1	2,246	0.04%
2022/08/09	10	40.50	10	40.28	40.50	0	2,338	0.00%
2022/07/28	4	37.85	0	0.00	37.00	4	2,478	0.16%
2022/07/22	1	38.10	0	0.00	37.70	1	2,471	0.04%
2022/07/21	0	0.00	1	37.60	37.95	-1	2,482	-0.04%
2022/07/20	0	0.00	31	37.04	36.85	-31	2,482	-1.25%
2022/07/13	1	33.60	1	33.25	33.70	0	2,480	0.00%
2022/07/12	3	32.93	0	0.00	31.70	3	2,475	0.12%
2022/07/11	30	35.20	2	34.30	34.30	28	2,479	1.13%
2022/07/06	2	33.33	0	0.00	32.50	2	2,460	0.08%
2022/06/21	1	40.15	1	40.50	40.50	0	2,363	0.00%
2022/06/17	0	0.00	1	41.05	41.30	-1	2,336	-0.04%
2022/06/15	0	0.00	5	42.95	43.00	-5	2,310	-0.22%
2022/06/09	7	43.99	9	44.03	44.35	-2	2,276	-0.09%
2022/06/08	1	43.70	0	0.00	43.50	1	2,254	0.04%
2022/06/07	1	43.75	0	0.00	43.40	1	2,262	0.04%
2022/06/06	0	0.00	1.3	43.77	43.80	-1.3	2,247	-0.06%
2022/06/02	5	46.24	8	45.47	45.25	-3	2,224	-0.13%
2022/06/01	8	45.46	8.5	46.02	46.15	-0.5	2,163	-0.02%
2022/05/31	14	45.04	31	45.33	45.80	-17	2,030	-0.84%
2022/05/30	2	43.18	6	43.43	44.15	-4	1,820	-0.22%
2022/05/27	4	42.23	1	42.05	42.00	3	1,751	0.17%
2022/05/26	8	43.22	3	43.60	42.75	5	1,712	0.29%
2022/05/25	0	0.00	1	44.10	44.45	-1	1,671	-0.06%
2022/05/23	0	0.00	5	43.00	42.60	-5	1,568	-0.32%
2022/05/20	1	42.20	1	42.70	42.65	0	1,544	0.00%
2022/05/19	0	0.00	1	42.15	42.70	-1	1,518	-0.07%
2022/05/18	0	0.00	1	42.80	43.20	-1	1,449	-0.07%
2022/05/17	5	42.15	6	42.18	42.15	-1	1,358	-0.07%
2022/05/16	2	41.80	5	41.65	41.90	-3	1,244	-0.24%
2022/05/13	0	0.00	3	40.07	40.15	-3	1,131	-0.27%
2022/05/12	3	38.45	1	38.70	37.40	2	1,082	0.18%
2022/05/11	11	39.22	12	37.80	38.70	-1	1,075	-0.09%
2022/05/06	0	0.00	0.1	37.00	37.10	-0.1	1,105	-0.01%
2022/05/04	3	37.30	3	37.25	37.30	0	1,136	0.00%
2022/05/03	3.1	36.85	3	36.80	36.90	0.1	1,156	0.01%
2022/04/29	7	36.83	8	36.63	36.65	-1	1,180	-0.08%
2022/04/28	3	34.95	3	35.50	35.60	0	1,190	0.00%
2022/04/27	1	35.00	1	35.45	35.45	0	1,193	0.00%
2022/04/26	6	36.25	5	36.40	36.10	1	1,182	0.08%
2022/04/21	0	0.00	1	39.60	39.25	-1	1,217	-0.08%
2022/04/20	0	0.00	1	39.45	39.45	-1	1,265	-0.08%
2022/04/19	1	39.10	0	0.00	38.90	1	1,285	0.08%
2022/04/18	1	37.70	4	37.60	38.10	-3	1,306	-0.23%
2022/04/15	1	38.20	0	0.00	37.95	1	1,315	0.08%
2022/04/14	0	0.00	1	39.75	39.35	-1	1,341	-0.07%
2022/04/13	2	39.28	1	39.45	39.70	1	1,376	0.07%
2022/04/12	3	38.90	3	38.80	39.00	0	1,435	0.00%
2022/04/11	7	40.01	7	39.66	39.50	0	1,512	0.00%
2022/04/08	5	41.20	5	41.05	41.25	0	1,656	0.00%
2022/04/06	6	41.97	4	41.90	42.15	2	1,778	0.11%
2022/04/01	3	42.55	3	42.55	42.80	0	1,882	0.00%
2022/03/31	3	43.70	4	44.16	43.25	-1	2,118	-0.05%
2022/03/30	1	44.00	1	44.50	43.60	0	2,296	0.00%
2022/03/28	5	42.46	5	42.60	42.80	0	2,692	0.00%
2022/03/25	3	43.60	3	44.40	43.25	0	2,705	0.00%
2022/03/22	1	43.25	0	0.00	43.70	1	2,832	0.04%
2022/03/21	4	43.56	5	44.06	43.35	-1	2,874	-0.03%
2022/03/17	0	0.00	1	43.90	44.05	-1	3,067	-0.03%
2022/03/16	0	0.00	2	42.30	42.30	-2	3,201	-0.06%
2022/03/14	3	43.30	3	43.07	43.25	0	3,968	0.00%
2022/03/11	1	43.55	0	0.00	42.85	1	4,999	0.02%
2022/03/10	5	43.69	3	43.97	43.50	2	5,478	0.04%
2022/03/09	7	42.60	7	42.31	43.00	0	5,536	0.00%
2022/03/08	3	42.05	3	41.75	41.85	0	5,639	0.00%
2022/03/07	1	43.20	0	0.00	42.10	1	5,887	0.02%
2022/03/04	1	44.50	0	0.00	43.80	1	6,035	0.02%
2022/03/02	2	43.90	2	44.53	44.70	0	6,219	0.00%
2022/03/01	21	43.24	2	44.25	44.50	19	6,372	0.30%
2022/02/25	2	43.53	0	0.00	43.20	2	6,581	0.03%
2022/02/24	2	44.13	0	0.00	43.10	2	6,684	0.03%
2022/02/23	1	45.15	1	45.55	45.30	0	6,885	0.00%
2022/02/21	2	46.60	0	0.00	46.55	2	7,428	0.03%
2022/02/18	1	45.30	1	46.25	46.25	0	7,573	0.00%
2022/02/17	0	0.00	1.1	45.96	45.90	-1.1	7,668	-0.01%
2022/02/16	0	0.00	0.1	45.85	45.75	-0.1	7,743	0.00%
2022/02/15	0	0.00	1	45.45	44.85	-1	7,782	-0.01%
2022/02/11	3	45.95	3	46.00	46.00	0	7,814	0.00%
2022/02/09	3	45.67	3	46.05	45.70	0	7,824	0.00%
2022/02/08	0	44.95	1	45.00	45.55	-1	7,812	-0.01%
2022/02/07	0	0.00	0.4	42.40	43.75	-0.4	7,825	0.00%
2022/01/26	3	42.00	3	42.15	42.00	0	7,867	0.00%
2022/01/25	0.1	42.90	0	0.00	42.00	0.1	8,126	0.00%
2022/01/24	1	42.89	1	43.25	44.10	0	8,427	0.00%
2022/01/21	0	44.85	0	44.00	44.00	0	8,492	0.00%
2022/01/20	1	44.85	0	0.00	45.50	1	8,515	0.01%
2022/01/19	0.1	45.50	0	0.00	45.20	0.1	8,563	0.00%
2022/01/18	4.1	45.62	3	46.10	45.45	1.1	8,685	0.01%
2022/01/17	3	45.50	0	0.00	46.00	3	8,748	0.03%
2022/01/14	0.1	44.76	1	44.25	44.55	-0.9	8,752	-0.01%
2022/01/13	2	46.65	0	0.00	46.10	2	8,770	0.02%
2022/01/12	0	45.74	0	0.00	45.85	0	8,832	0.00%
2022/01/11	8.3	46.29	0	47.10	45.65	8.3	8,882	0.09%
2022/01/10	7	46.73	3	46.95	46.80	4	8,859	0.05%
2022/01/07	2	46.60	3	47.20	46.80	-1	8,867	-0.01%
2022/01/06	4	47.74	0	0.00	47.70	4	8,850	0.05%
2022/01/05	4	48.25	4	48.06	48.20	0	8,844	0.00%
2022/01/04	3	49.82	14	50.36	49.45	-11	8,809	-0.12%
2022/01/03	5	50.72	17	51.48	50.40	-12	8,755	-0.14%
2021/12/30	5	49.92	12	50.02	49.65	-7	8,627	-0.08%
2021/12/29	12	50.01	0	0.00	50.30	12	8,616	0.14%
2021/12/28	8	50.96	11	50.43	50.40	-3	8,579	-0.04%
2021/12/27	0	0.00	19	50.98	51.40	-19	8,515	-0.22%
2021/12/24	16	49.94	8	50.06	49.70	8	8,333	0.10%
2021/12/23	25	49.18	38.2	49.44	50.20	-13.2	8,194	-0.16%
2021/12/22	1	46.90	2	47.35	46.60	-1	7,861	-0.01%
2021/12/21	21	46.45	1	46.65	46.70	20	7,928	0.25%
2021/12/20	4	46.64	1	46.35	46.20	3	8,061	0.04%
2021/12/17	1	47.48	3	46.40	46.40	-2	8,186	-0.02%
2021/12/15	1	46.55	1	47.00	46.80	0	8,248	0.00%
2021/12/14	4	46.37	2	47.05	46.55	2	8,220	0.02%
2021/12/13	1.2	48.27	0	0.00	48.05	1.2	8,104	0.01%
2021/12/10	9	48.71	1	50.00	48.35	8	8,052	0.10%
2021/12/09	17	50.41	2	51.10	50.20	15	7,905	0.19%
2021/12/08	12	54.95	14	54.57	53.20	-2	7,716	-0.03%
2021/12/07	23	54.30	61.2	54.16	55.50	-38.2	7,189	-0.53%
2021/12/06	53	54.05	21	51.93	54.20	32	6,201	0.52%
2021/12/03	3	49.47	4	49.30	49.30	-1	5,782	-0.02%
2021/12/02	1	48.21	2	49.70	48.40	-1	5,793	-0.02%
2021/12/01	13	49.97	8	50.17	49.50	5	5,913	0.08%
2021/11/30	1	49.90	4	50.10	49.80	-3	5,838	-0.05%
2021/11/29	1	47.65	4.1	47.44	47.80	-3.1	5,903	-0.05%
2021/11/26	2	48.82	1	47.55	48.55	1	5,885	0.02%
2021/11/25	12	50.00	3	48.28	48.80	9	5,840	0.15%
2021/11/24	6	48.77	6	48.82	49.20	0	5,749	0.00%
2021/11/23	0	47.04	7	47.75	47.35	-7	5,662	-0.12%
2021/11/22	13	49.44	27	48.09	48.90	-14	5,906	-0.24%
2021/11/19	4	48.43	4	48.45	48.15	0	6,431	0.00%
2021/11/18	3	49.97	21	49.41	49.00	-18	6,376	-0.28%
2021/11/17	1	48.80	2	47.25	48.25	-1	6,018	-0.02%
2021/11/16	1	46.83	4	46.80	45.55	-3	5,891	-0.05%
2021/11/15	0	0.00	3	46.65	47.00	-3	5,813	-0.05%
2021/11/12	2	45.40	6	45.51	45.55	-4	5,778	-0.07%
2021/11/11	1	44.70	7	44.79	44.65	-6	5,783	-0.10%
2021/11/10	4	44.54	0	0.00	44.70	4	5,796	0.07%
2021/11/09	2	43.90	0	0.00	43.90	2	5,812	0.03%
2021/11/08	2	43.75	3	43.65	43.35	-1	5,862	-0.02%
2021/11/05	2	43.85	1	43.80	43.95	1	5,902	0.02%
2021/11/04	7	44.31	0	0.00	44.15	7	5,930	0.12%
2021/11/03	4	44.60	0	0.00	44.75	4	5,954	0.07%
2021/11/02	25	46.60	110	48.12	44.60	-85	6,113	-1.39%	大賣/
2021/11/01	110	49.88	31	48.73	49.50	79	5,877	1.34%	大買/
2021/10/29	9	45.98	2	46.80	45.45	7	5,638	0.12%
2021/10/28	5	45.87	6	46.12	45.85	-1	5,780	-0.02%
2021/10/27	0	0.00	4	45.48	45.50	-4	5,806	-0.07%
2021/10/26	4	46.35	25	45.34	45.05	-21	5,816	-0.36%
2021/10/25	6	44.32	2	45.45	44.30	4	5,752	0.07%
2021/10/22	5	43.46	1	43.45	43.60	4	5,818	0.07%
2021/10/21	18	43.78	7	44.75	43.20	11	5,913	0.19%
2021/10/20	2	44.40	0	0.00	43.90	2	5,968	0.03%
2021/10/19	0	0.00	1	42.00	44.50	-1	6,024	-0.02%
2021/10/14	1	39.50	5	40.00	39.45	-4	7,163	-0.06%
2021/10/13	0	0.00	2	39.90	40.10	-2	7,457	-0.03%
2021/10/08	6	43.32	0	0.00	42.90	6	7,701	0.08%
2021/10/07	0	0.00	0	43.05	43.25	0	7,967	0.00%
2021/10/06	2	43.10	0	43.10	42.15	2	8,630	0.02%
2021/10/05	1	40.00	1	42.85	43.10	0	9,229	0.00%
2021/10/04	0	43.10	2	44.10	41.85	-2	9,528	-0.02%
2021/10/01	9	44.51	3.2	44.20	43.60	5.9	10,224	0.06%
2021/09/30	5	47.72	3	47.88	47.25	2	10,787	0.02%
2021/09/29	7	47.50	7	48.22	47.80	0	11,214	0.00%
2021/09/28	3	48.35	5	49.05	47.80	-2	11,542	-0.02%
2021/09/27	24	49.45	5	49.43	48.55	19	11,664	0.16%
2021/09/24	10.1	47.84	10	47.92	48.40	0	11,612	0.00%
2021/09/23	0.1	46.60	6	46.38	47.40	-5.9	11,730	-0.05%
2021/09/22	0	44.40	0	0.00	44.60	0	11,675	0.00%
2021/09/17	1	43.80	0	0.00	45.00	1	11,684	0.01%
2021/09/16	1	44.70	0	0.00	44.10	1	11,721	0.01%
2021/09/13	2	45.45	0	0.00	45.40	2	12,019	0.02%
2021/09/10	2	45.80	0	0.00	46.15	2	12,042	0.02%
2021/09/09	1	44.45	3	44.93	45.50	-2	12,078	-0.02%
2021/09/08	4	44.55	1	43.95	43.85	3	12,046	0.02%
2021/09/07	4	46.90	9	45.80	45.55	-5	12,021	-0.04%
2021/09/06	5	49.12	16	48.98	47.75	-11	12,001	-0.09%
2021/09/03	11	49.64	55	49.68	49.50	-44	11,788	-0.37%
2021/09/02	21	49.28	15	49.47	48.65	6	11,621	0.05%
2021/09/01	3	48.22	7	48.20	48.15	-4	11,399	-0.04%
2021/08/31	4	47.39	6	46.90	47.50	-2	11,310	-0.02%
2021/08/30	13	47.60	2	47.98	47.75	11	11,262	0.10%
2021/08/27	11	47.91	3	48.13	47.15	8	11,201	0.07%
2021/08/26	46	48.73	27	49.01	48.60	19	11,085	0.17%
2021/08/25	35	48.79	51	48.06	48.35	-16	10,749	-0.15%
2021/08/24	1	42.85	3	44.78	45.45	-2	10,022	-0.02%
2021/08/23	2	42.03	1	42.10	42.15	1	9,919	0.01%
2021/08/20	0	0.00	12	40.85	40.40	-12	9,902	-0.12%
2021/08/19	0	0.00	2	40.43	39.65	-2	9,878	-0.02%
2021/08/18	0	0.00	4	40.48	41.60	-4	9,862	-0.04%
2021/08/17	1	41.00	1	42.05	39.65	0	9,843	0.00%
2021/08/16	0	0.00	3	41.08	41.70	-3	9,797	-0.03%
2021/08/13	10	43.38	1	42.65	42.90	9	9,773	0.09%
2021/08/12	1	44.35	4	43.98	44.65	-3	9,759	-0.03%
2021/08/11	8	43.67	2	42.45	42.50	6	9,709	0.06%
2021/08/10	2	43.83	5	44.66	45.05	-3	9,675	-0.03%
2021/08/09	6	46.35	1	45.00	44.80	5	9,656	0.05%
2021/08/06	23	48.94	31	48.26	46.90	-8	9,617	-0.08%
2021/08/05	1	47.75	3	47.85	47.55	-2	9,441	-0.02%
2021/08/04	4	47.79	2	48.25	47.40	2	9,451	0.02%
2021/08/03	21	47.98	16.1	47.45	47.80	4.9	9,417	0.05%
2021/08/02	5	44.72	1	45.20	45.70	4	9,206	0.04%
2021/07/30	0	44.29	0	0.00	43.25	0	9,165	0.00%
2021/07/29	0	0.00	2	44.88	45.25	-2	9,119	-0.02%
2021/07/28	3	43.63	8	44.26	44.50	-5	9,073	-0.06%
2021/07/27	12.1	47.87	2	46.45	46.10	10.1	8,979	0.11%
2021/07/26	9	49.48	8	49.59	49.05	1	8,911	0.01%
2021/07/23	7.1	49.07	11	48.93	48.20	-4	8,835	-0.04%
2021/07/22	17	51.22	29	50.70	50.60	-12	8,711	-0.14%
2021/07/21	46	50.92	19.6	51.09	50.60	26.4	8,497	0.31%
2021/07/20	20.1	49.49	36	49.81	49.05	-15.9	8,084	-0.20%
2021/07/19	24.5	48.59	22	48.75	49.30	2.5	7,852	0.03%
2021/07/16	7	47.43	4	47.18	46.55	3	7,650	0.04%
2021/07/15	7	46.80	2	47.15	47.40	5	7,615	0.07%
2021/07/14	8	48.71	18	47.23	47.45	-10	7,562	-0.13%
2021/07/13	25	53.03	30	51.61	49.70	-5	7,329	-0.07%
2021/07/12	26.5	50.28	43.1	50.09	51.20	-16.6	6,666	-0.25%
2021/07/09	15	47.03	19	47.13	47.20	-4	6,090	-0.07%
2021/07/08	68.5	47.50	44	47.50	46.10	24.5	5,809	0.42%
2021/07/07	40	44.19	35	44.34	44.40	5	5,141	0.10%
2021/07/06	37.1	42.66	9.1	42.88	42.25	28	4,645	0.60%
2021/07/05	10	43.23	58.2	43.35	43.85	-48.2	4,364	-1.10%
2021/07/02	10	39.80	4	39.00	39.90	6	4,083	0.15%
2021/07/01	6	37.65	3	37.47	37.05	3	4,101	0.07%
2021/06/30	9	38.51	10	38.30	38.40	-1	4,267	-0.02%
2021/06/29	7	36.36	5	36.34	35.55	2	4,615	0.04%
2021/06/28	2	35.73	1	35.85	35.25	1	4,616	0.02%
2021/06/25	0	0.00	0.1	36.35	35.85	-0.1	4,701	0.00%
2021/06/24	17	36.13	27	36.19	36.35	-10	4,741	-0.21%
2021/06/23	4	35.56	16	35.84	36.05	-12	4,649	-0.26%
2021/06/22	1	32.90	0	0.00	32.80	1	4,617	0.02%
2021/06/21	2	33.68	0.3	33.65	33.45	1.7	4,633	0.04%
2021/06/18	0	0.00	1	34.95	35.25	-1	4,756	-0.02%
2021/06/17	1	33.95	0	0.00	34.20	1	4,805	0.02%
2021/06/16	1.3	34.08	1	34.90	33.80	0.3	4,838	0.01%
2021/06/15	3	34.88	2	34.85	34.50	1	4,909	0.02%
2021/06/11	1	33.75	0	0.00	33.05	1	4,912	0.02%
2021/06/10	3	33.02	0	0.00	32.80	3	5,145	0.06%
2021/06/09	0	0.00	1	32.80	32.40	-1	5,476	-0.02%
2021/06/08	10	32.40	5	32.75	32.40	5	5,601	0.09%
2021/06/07	0	0.00	1	32.45	32.50	-1	5,654	-0.02%
2021/06/04	0	0.00	1	32.35	32.30	-1	5,672	-0.02%
2021/06/03	0	0.00	1	33.15	32.85	-1	5,696	-0.02%
2021/06/02	11	32.45	0	0.00	32.25	11	5,715	0.19%
2021/06/01	3	32.82	1	32.60	33.00	2	5,709	0.04%
2021/05/31	4	31.89	2	32.88	32.90	2	5,707	0.04%
2021/05/28	2	32.25	1	32.05	31.85	1	5,714	0.02%
2021/05/26	10	31.15	0	0.00	31.15	10	5,822	0.17%
2021/05/25	3	31.60	4	31.58	31.50	-1	5,980	-0.02%
2021/05/24	0	0.00	2.5	30.36	30.30	-2.5	6,176	-0.04%
2021/05/21	0	0.00	5	29.74	29.80	-5	6,318	-0.08%
2021/05/20	3	29.47	0	0.00	29.00	3	6,429	0.05%
2021/05/19	2	30.40	0	0.00	30.60	2	6,429	0.03%
2021/05/17	1	26.85	0	0.00	26.30	1	6,449	0.02%
2021/05/14	1	29.80	0	0.00	29.20	1	6,429	0.02%
2021/05/12	2	32.25	0	0.00	28.90	2	6,415	0.03%
2021/05/11	1	33.00	0	0.00	32.05	1	6,399	0.02%
2021/05/06	3	34.65	0	0.00	34.05	3	6,636	0.05%
2021/05/04	6	34.20	6	33.68	35.00	0	6,723	0.00%
2021/05/03	2	36.95	0	0.00	36.45	2	6,780	0.03%
2021/04/29	2	38.30	0	0.00	38.20	2	6,806	0.03%
2021/04/28	3	38.95	0	38.65	38.75	3	6,899	0.04%
2021/04/27	3	39.32	28	39.28	39.15	-25	7,066	-0.35%
2021/04/26	11	40.83	11	40.22	40.05	0	7,466	0.00%
2021/04/23	43	40.81	13	40.92	40.80	30	7,495	0.40%
2021/04/22	1	39.90	3	39.95	39.95	-2	7,409	-0.03%
2021/04/21	6	40.19	2	40.53	39.75	4	7,673	0.05%
2021/04/20	2	40.13	0.1	39.97	39.90	1.9	8,196	0.02%
2021/04/19	0	0.00	0	38.65	39.05	0	8,140	0.00%
2021/04/16	0	0.00	1	38.50	38.60	-1	8,137	-0.01%
2021/04/15	1	37.65	6	38.11	37.90	-5	8,149	-0.06%
2021/04/14	0	0.00	1	37.00	38.00	-1	8,148	-0.01%
2021/04/13	1	38.75	2	39.70	38.60	-1	8,179	-0.01%
2021/04/12	3	39.08	1	39.15	38.80	2	8,165	0.02%
2021/04/09	13	40.65	29	40.76	40.50	-16	8,139	-0.20%
2021/04/08	0	0.00	10	42.49	42.55	-10	8,041	-0.12%
2021/04/07	3	44.10	25	43.10	42.20	-22	8,091	-0.27%
2021/04/06	33	41.74	44.1	41.42	43.00	-11.1	8,301	-0.13%
2021/04/01	194	42.63	152.2	41.19	40.20	41.8	8,232	0.51%	大買/大賣/
2021/03/31	19	39.85	0	39.55	39.25	19	7,778	0.24%
2021/03/30	4	39.74	0	0.00	39.50	4	7,750	0.05%
2021/03/26	1	38.75	1	39.00	38.60	0	7,860	0.00%
2021/03/25	2	39.00	1	39.50	38.75	1	7,801	0.01%
2021/03/23	6	40.12	15	39.57	39.50	-9	7,755	-0.12%
2021/03/22	6	39.05	15.1	39.18	38.90	-9.1	7,628	-0.12%
2021/03/19	15	38.58	0	0.00	38.00	15	7,599	0.20%
2021/03/18	10	39.00	2.7	38.49	38.45	7.3	7,802	0.09%
2021/03/17	2	38.25	5	38.26	38.95	-3	7,788	-0.04%
2021/03/16	9	39.83	39	39.83	38.90	-30	7,819	-0.38%
2021/03/15	63	39.71	27	39.71	39.65	36	7,665	0.47%
2021/03/12	4	37.99	13.2	38.18	38.55	-9.2	7,399	-0.12%
2021/03/11	6.2	36.93	3	36.85	37.10	3.2	7,510	0.04%
2021/03/09	0	0.00	0.4	34.00	34.20	-0.4	7,818	-0.01%
2021/03/08	4	35.18	1	35.70	34.80	3	7,860	0.04%
2021/03/05	0	0.00	6	35.65	35.65	-6	7,976	-0.08%
2021/03/04	1	36.33	0	36.85	36.30	1	8,219	0.01%
2021/03/03	4.1	36.76	2	36.95	37.10	2.1	8,467	0.03%
2021/03/02	4	38.43	2	37.45	37.85	2	8,518	0.02%
2021/02/26	4	38.51	1	38.15	38.40	3	8,536	0.04%
2021/02/25	2	38.48	2	39.68	38.30	0	8,593	0.00%
2021/02/24	3.9	38.82	1.1	38.84	38.60	2.8	8,696	0.03%
2021/02/23	1	37.90	3.6	38.08	38.25	-2.6	8,658	-0.03%
2021/02/22	2.1	37.42	39	36.96	37.15	-37	8,540	-0.43%
2021/02/19	0	36.05	4	35.78	36.15	-4	8,434	-0.05%
2021/02/18	7	35.17	3	35.52	35.65	4	8,450	0.05%
2021/02/17	6	34.67	2	34.65	34.75	4	8,475	0.05%
2021/02/05	0	0.00	5	33.70	33.60	-5	8,477	-0.06%
2021/02/03	1	34.45	0	0.00	34.00	1	8,664	0.01%
2021/02/02	5	34.82	0	0.00	34.30	5	8,708	0.06%
2021/02/01	10	34.40	0	0.00	34.00	10	8,712	0.11%
2021/01/29	4	36.39	4	37.38	35.40	0	8,679	0.00%
2021/01/28	0	0.00	2	36.65	36.55	-2	8,563	-0.02%
2021/01/27	4	36.07	0	0.00	36.20	4	8,593	0.05%
2021/01/26	1	36.05	0	0.00	35.90	1	8,530	0.01%
2021/01/25	5	36.46	0	0.00	36.85	5	8,485	0.06%
2021/01/22	3.1	37.70	5	37.87	37.60	-2	8,403	-0.02%
2021/01/21	31	37.55	16	38.04	37.35	15	8,348	0.18%
2021/01/20	11	38.53	5	38.31	37.35	6	8,243	0.07%
2021/01/19	36.1	39.07	50.2	39.53	40.30	-14.1	8,042	-0.18%
2021/01/18	11	37.03	5	37.64	38.25	6	7,613	0.08%
2021/01/15	4.5	38.01	0	0.00	37.25	4.5	7,534	0.06%
2021/01/14	27	38.69	108	38.35	38.90	-81	7,443	-1.09%	大賣/
2021/01/13	247	39.95	193	39.61	39.75	54	7,078	0.76%	大買/大賣/
2021/01/12	6	37.17	1	37.30	36.55	5	6,475	0.08%
2021/01/11	3	36.32	1	37.00	37.25	2	6,411	0.03%
2021/01/08	1	36.50	2	36.25	36.30	-1	6,384	-0.02%
2021/01/07	4	37.68	3	36.92	37.00	1	6,395	0.02%
2021/01/06	9	38.43	6	37.03	37.35	3	6,379	0.05%
2021/01/05	3	38.12	0	0.00	38.25	3	6,287	0.05%
2021/01/04	21	38.30	1	38.15	38.00	20	6,269	0.32%
2020/12/31	2	38.98	14	39.84	38.65	-12	6,215	-0.19%
2020/12/30	27	39.20	5	39.42	39.35	22	6,211	0.35%
2020/12/29	22	40.15	27	40.34	39.50	-5	6,072	-0.08%
2020/12/28	4	39.21	21.1	39.70	40.60	-17.1	5,632	-0.30%
2020/12/25	13	36.62	6	36.70	36.95	7	5,447	0.13%
2020/12/24	10	35.95	0	0.00	35.85	10	5,302	0.19%
2020/12/23	4	35.93	22	36.38	35.90	-18	5,307	-0.34%
2020/12/22	1	35.50	7.2	35.65	34.50	-6.2	5,223	-0.12%
2020/12/21	3	33.95	16	35.08	33.60	-13	5,182	-0.25%
2020/12/18	21.2	35.17	12	35.88	34.60	9.2	5,249	0.17%
2020/12/17	8	34.98	2	34.55	34.90	6	5,204	0.12%
2020/12/16	12	35.12	1	35.35	34.75	11	5,193	0.21%
2020/12/15	22	36.09	11	36.65	34.75	11	5,177	0.21%
2020/12/14	45	37.54	35	37.25	36.95	10	5,116	0.20%
2020/12/11	5	35.40	2	35.08	35.20	3	4,909	0.06%
2020/12/10	1	35.95	19	36.22	36.05	-18	4,834	-0.37%
2020/12/09	7	35.99	10	36.95	36.00	-3	4,740	-0.06%
2020/12/08	10	35.50	9	35.53	35.85	1	4,652	0.02%
2020/12/07	19	36.89	17	37.91	36.40	2	4,589	0.04%
2020/12/04	3	36.07	12	35.73	36.20	-9	4,371	-0.21%
2020/12/03	25	35.24	8	35.58	34.35	17	4,273	0.40%
2020/12/02	2	34.93	0	0.00	34.90	2	4,211	0.05%
2020/12/01	3	34.72	0	0.00	35.20	3	4,176	0.07%
2020/11/30	15	34.62	19	35.51	35.50	-4	4,119	-0.10%
2020/11/27	13	33.73	14.2	33.74	34.00	-1.2	3,878	-0.03%
2020/11/26	16	32.04	23	31.99	31.90	-7	3,622	-0.19%
2020/11/25	11	31.66	0	0.00	31.45	11	3,564	0.31%
2020/11/24	2	32.10	0	0.00	31.45	2	3,500	0.06%
2020/11/23	3	31.83	2	31.90	32.00	1	3,386	0.03%
2020/11/20	10	30.79	15	30.95	31.10	-5	3,124	-0.16%
2020/11/19	2	30.25	20	30.60	30.15	-18	2,941	-0.61%
2020/11/18	0	0.00	0.1	30.00	30.10	-0.1	2,930	0.00%
2020/11/17	0	0.00	4	30.25	29.95	-4	2,965	-0.13%
2020/11/16	5	30.10	2	30.15	30.30	3	3,025	0.10%
2020/11/13	1	29.70	0.3	29.50	29.70	0.7	3,000	0.02%
2020/11/12	4	30.18	2	29.20	29.20	2	2,990	0.07%
2020/11/11	1	29.30	0	0.00	29.25	1	2,992	0.03%
2020/11/06	0	0.00	12	27.98	27.75	-12	2,923	-0.41%
2020/11/05	8	27.75	0	0.00	28.05	8	2,960	0.27%
2020/11/04	16	28.15	10	28.06	27.80	6	2,961	0.20%
2020/10/30	10	27.00	0	0.00	26.65	10	3,059	0.33%
2020/10/22	3	28.15	8	27.95	27.95	-5	3,713	-0.13%
2020/10/16	3	27.95	0	0.00	27.70	3	5,300	0.06%
2020/10/15	0	0.00	8	28.40	28.40	-8	5,346	-0.15%
2020/10/08	2	28.80	3	28.75	28.55	-1	5,550	-0.02%
2020/10/07	5.2	28.92	5	29.08	29.25	0.2	5,704	0.00%
2020/10/06	2	28.10	0	0.00	28.10	2	5,743	0.03%
2020/09/29	5	28.00	0	0.00	27.95	5	6,104	0.08%
2020/09/28	10	28.79	0	0.00	28.05	10	6,320	0.16%
2020/09/25	13	27.92	13	28.31	27.60	0	6,666	0.00%
2020/09/23	13	29.34	16	29.67	29.00	-3	6,717	-0.04%
2020/09/22	0	0.00	6	29.25	29.25	-6	6,646	-0.09%
2020/09/17	0	0.00	3	29.15	29.75	-3	6,696	-0.04%
2020/09/16	6	29.98	3	29.20	29.05	3	6,691	0.04%
2020/09/08	5	30.60	4	29.48	29.50	1	7,155	0.01%
2020/09/07	2	29.95	4	29.78	29.80	-2	7,168	-0.03%
2020/09/04	3	27.93	3	28.37	29.15	0	7,323	0.00%
2020/09/02	0	0.00	3	28.30	28.40	-3	7,384	-0.04%
2020/08/31	3	28.05	0	0.00	28.00	3	8,134	0.04%
2020/08/27	6	28.80	8	29.15	28.70	-2	8,317	-0.02%
2020/08/26	2	28.80	2	29.20	28.80	0	8,438	0.00%
2020/08/25	2	28.95	2	28.90	28.70	0	8,506	0.00%
2020/08/24	0	0.00	3	29.30	28.70	-3	8,607	-0.03%
2020/08/21	3	28.68	2	28.85	28.85	1	8,879	0.01%
2020/08/20	1	26.65	1	27.90	27.80	0	8,956	0.00%
2020/08/19	7	29.06	0	0.00	28.80	7	9,060	0.08%
2020/08/18	2	29.35	0	0.00	29.00	2	9,427	0.02%
2020/08/17	4	28.65	4	28.61	29.55	0	9,652	0.00%
2020/08/13	0	0.00	5	30.45	30.40	-5	10,056	-0.05%
2020/08/12	1	30.30	1	30.35	30.35	0	10,137	0.00%
2020/08/11	10	31.10	6	30.49	30.25	4	10,234	0.04%
2020/08/10	5	31.65	7.1	31.08	31.00	-2.1	10,323	-0.02%
2020/08/07	0	0.00	3	30.82	31.10	-3	10,536	-0.03%
2020/08/06	10	31.00	14	31.67	31.50	-4	10,793	-0.04%
2020/08/05	10	30.85	2	30.40	30.60	8	11,409	0.07%
2020/08/04	3	30.82	4	30.84	30.80	-1	11,492	-0.01%
2020/08/03	1	31.40	1	31.35	31.50	0	11,510	0.00%
2020/07/31	1	31.90	2	32.15	31.75	-1	11,665	-0.01%
2020/07/30	5	32.01	9	31.92	31.70	-4	11,690	-0.03%
2020/07/29	2	30.28	1	30.60	30.20	1	11,499	0.01%
2020/07/28	8	30.24	1	32.20	30.00	7	11,471	0.06%
2020/07/27	5	31.73	4	31.46	31.40	1	11,314	0.01%
2020/07/24	17	33.73	113	33.96	32.75	-96	11,213	-0.86%	大賣/
2020/07/23	73	34.87	91	32.93	35.00	-18	10,778	-0.17%
2020/07/22	75	32.12	7	32.18	31.85	68	10,416	0.65%
2020/07/21	11	30.58	2	30.90	30.95	9	10,113	0.09%
2020/07/20	0	0.00	17	29.88	30.00	-17	10,087	-0.17%
2020/07/17	7	29.98	1	31.00	30.25	6	10,131	0.06%
2020/07/16	11	31.05	3	31.10	31.05	8	10,196	0.08%
2020/07/14	37	31.39	3	31.33	30.30	34	10,164	0.33%
2020/07/13	14	31.23	14	31.40	31.30	0	10,088	0.00%
2020/07/10	4	31.25	6	30.71	29.80	-2	10,117	-0.02%
2020/07/09	2	31.65	38	32.17	31.65	-36	10,050	-0.36%
2020/07/08	17	31.44	5	31.60	31.40	12	9,978	0.12%
2020/07/07	30	31.69	34	31.84	31.40	-4	10,121	-0.04%
2020/07/06	170	32.69	154	32.36	32.10	16	10,105	0.16%	大買/大賣/
2020/07/03	1	30.00	7	30.15	29.80	-6	9,864	-0.06%
2020/07/02	9	29.81	10	29.20	29.75	-1	9,849	-0.01%
2020/07/01	4	28.79	0	0.00	28.65	4	9,776	0.04%
2020/06/30	0	0.00	3	28.73	28.90	-3	9,780	-0.03%
2020/06/29	2	28.30	0	0.00	28.40	2	9,798	0.02%
2020/06/24	0	0.00	5	28.21	28.65	-5	9,808	-0.05%
2020/06/23	0	0.00	3.2	28.11	28.10	-3.2	9,881	-0.03%
2020/06/22	7	28.44	1	28.60	28.45	6	9,929	0.06%
2020/06/19	13	29.06	5	29.03	28.70	8	10,037	0.08%
2020/06/18	13	29.09	6	29.08	28.90	7	10,006	0.07%
2020/06/17	2	29.25	2	28.80	29.30	0	9,983	0.00%
2020/06/16	0	0.00	4	28.44	28.55	-4	10,028	-0.04%
2020/06/15	11	28.18	10	28.69	27.60	1	10,041	0.01%
2020/06/12	3	29.13	10	29.30	29.55	-7	10,000	-0.07%
2020/06/11	38	30.85	87	30.67	30.65	-49	10,028	-0.49%
2020/06/10	2	30.50	2	31.38	30.50	0	9,956	0.00%
2020/06/09	3	31.20	0	0.00	30.90	3	10,113	0.03%
2020/06/08	72	32.36	10	32.60	31.80	62	10,273	0.60%
2020/06/05	13	31.85	19	32.55	32.00	-6	10,301	-0.06%
2020/06/04	1	29.95	2	30.55	30.30	-1	10,400	-0.01%
2020/06/03	2	29.75	4	29.94	29.80	-2	10,470	-0.02%
2020/06/02	8	30.16	2	31.08	29.85	6	10,591	0.06%
2020/06/01	2	30.03	3	29.80	29.75	-1	10,572	-0.01%
2020/05/29	3	29.58	7	29.58	29.95	-4	10,673	-0.04%
2020/05/28	24	30.91	44	30.35	29.15	-20	10,925	-0.18%
2020/05/27	5	30.70	5	31.13	30.10	0	11,098	0.00%
2020/05/26	29	30.82	38	31.20	30.50	-9	11,339	-0.08%
2020/05/25	59	31.49	37	31.30	31.50	22	11,720	0.19%
2020/05/22	9	29.41	9	29.81	28.95	0	11,644	0.00%
2020/05/21	16	29.35	19	29.61	29.80	-3	11,789	-0.03%
2020/05/20	27	28.97	19	28.66	27.80	8	11,720	0.07%
2020/05/19	6	26.98	6	27.79	28.90	0	11,521	0.00%
2020/05/18	4	26.66	10	26.93	26.30	-6	11,483	-0.05%
2020/05/15	2	28.18	15.1	28.17	28.10	-13.1	11,530	-0.11%
2020/05/14	22	29.55	65	29.07	27.90	-43	11,462	-0.38%
2020/05/13	21	29.50	100	29.55	29.60	-79	11,216	-0.70%
2020/05/12	211	28.83	94	28.98	29.30	117	10,902	1.07%	大買/鉅額交易
2020/05/11	13	25.97	3	26.75	27.30	10	10,127	0.10%
2020/05/08	13	25.40	16	24.99	24.85	-3	9,980	-0.03%
2020/05/07	10	25.46	5	25.52	25.15	5	9,875	0.05%
2020/05/06	12	24.91	9	24.94	24.75	3	9,655	0.03%
2020/05/05	0	0.00	1.5	24.17	24.10	-1.5	9,526	-0.02%
2020/05/04	2	23.98	1	23.90	24.10	1	9,483	0.01%
2020/04/30	4.5	24.69	4	24.80	24.55	0.5	9,434	0.01%
2020/04/29	5	24.63	12	24.62	24.60	-7	9,345	-0.07%
2020/04/28	13	25.57	3.5	25.51	24.90	9.5	9,237	0.10%
2020/04/27	7.5	23.98	13	24.74	24.50	-5.5	9,071	-0.06%
2020/04/24	0	0.00	3	23.48	23.05	-3	8,927	-0.03%
2020/04/23	2	23.23	0	0.00	23.00	2	8,887	0.02%
2020/04/22	7	22.53	4	22.65	23.15	3	8,829	0.03%
2020/04/21	8	22.88	5	22.58	22.40	3	8,748	0.03%
2020/04/20	0.5	24.40	1.5	24.60	24.50	-1	8,571	-0.01%
2020/04/17	4	24.93	2	25.10	24.80	2	8,491	0.02%
2020/04/16	12	25.35	3	25.45	24.70	9	8,385	0.11%
2020/04/15	4	25.44	4	25.26	24.30	0	8,257	0.00%
2020/04/14	4	24.19	1	24.80	24.15	3	8,095	0.04%
2020/04/13	6	24.58	3	24.27	24.00	3	8,038	0.04%
2020/04/10	5	24.21	8.1	24.40	24.90	-3.1	7,923	-0.04%
2020/04/09	20	24.53	31	24.21	23.30	-11	7,686	-0.14%
2020/04/08	13	23.95	12	24.03	24.45	1	7,456	0.01%
2020/04/07	11	21.91	4	21.80	22.25	7	7,284	0.10%
2020/04/06	8	20.31	1	20.25	20.25	7	7,163	0.10%
2020/04/01	11	19.91	10	19.80	19.90	1	7,120	0.01%
2020/03/31	2	20.18	2	20.15	20.00	0	7,060	0.00%
2020/03/30	4	19.95	2	20.20	20.20	2	7,008	0.03%
2020/03/27	5	21.47	3	20.60	20.20	2	6,963	0.03%
2020/03/26	2	19.58	2	19.63	20.90	0	6,865	0.00%
2020/03/25	0	0.00	16	19.99	20.20	-16	6,797	-0.24%
2020/03/24	28	18.08	3	18.03	18.50	25	6,663	0.38%
2020/03/23	2	17.10	21	17.21	17.15	-19	6,640	-0.29%
2020/03/20	10	19.60	3	19.35	18.95	7	6,653	0.11%
2020/03/19	3	18.95	1	20.20	18.95	2	6,479	0.03%
2020/03/18	13	21.90	13	21.74	21.05	0	6,401	0.00%
2020/03/17	7	23.54	17	22.92	23.35	-10	6,262	-0.16%
2020/03/16	10	24.39	6	24.79	23.25	4	6,078	0.07%
2020/03/13	5	24.05	8	24.40	25.80	-3	5,908	-0.05%
2020/03/12	9	26.73	3	26.82	26.20	6	5,675	0.11%
2020/03/11	190	29.15	185	29.05	28.40	5	5,424	0.09%	大買/大賣/
2020/03/10	5	30.03	11	29.93	30.60	-6	5,075	-0.12%
2020/03/09	80	28.20	79	28.65	28.20	1	4,517	0.02%
2020/03/06	4	28.71	2	29.50	28.20	2	4,295	0.05%
2020/03/05	25	30.18	33	29.46	29.40	-8	4,103	-0.19%
2020/03/04	22	30.32	45	29.79	29.80	-23	3,979	-0.58%
2020/03/03	43	29.55	18	29.97	29.80	25	3,792	0.66%
2020/03/02	14	28.81	20	29.11	29.70	-6	3,420	-0.18%
2020/02/27	11	26.98	19	27.41	27.00	-8	2,946	-0.27%
2020/02/26	24	28.53	8	28.45	27.70	16	2,564	0.62%
2020/02/25	7	26.10	15.5	26.29	27.60	-8.5	1,970	-0.43%
2020/02/24	11	24.46	31	24.29	25.50	-20	1,636	-1.22%
2020/02/21	21	22.97	1	22.60	23.50	20	1,230	1.62%
2020/02/20	2	21.85	2	21.25	21.40	0	998	0.00%
2020/02/19	3	21.48	7	21.58	21.90	-4	927	-0.43%
2020/02/18	1	20.30	3.1	21.60	21.60	-2.1	793	-0.26%
2020/02/17	3	19.77	0	0.00	20.45	3	617	0.49%
2020/02/11	2	17.63	0	0.00	18.00	2	531	0.38%
2020/02/10	0	0.00	10	16.93	17.00	-10	530	-1.89%
2020/02/06	10	17.50	0	0.00	17.60	10	527	1.89%
2020/02/04	0	0.00	10	17.30	17.25	-10	526	-1.90%
2020/01/31	0	17.75	0	0.00	17.75	0	519	0.00%
2020/01/30	1	17.55	0	0.00	17.50	1	516	0.19%
2020/01/10	0	0.00	10	19.40	19.30	-10	501	-1.99%
2020/01/03	10	19.85	0	0.00	20.15	10	484	2.07%
2019/12/31	10	20.40	0	0.00	20.30	10	477	2.09%
2019/12/30	0	0.00	1	20.50	20.25	-1	480	-0.21%
2019/12/26	0	0.00	0.1	19.85	19.95	-0.1	473	-0.03%
2019/12/18	2	21.10	1.9	20.86	20.80	0.1	469	0.02%
2019/12/17	3	20.88	2	21.32	20.80	1	431	0.23%
2019/12/13	0	0.00	0	19.30	19.45	0	346	-0.01%
2019/12/10	0	0.00	6	19.41	19.65	-6	352	-1.70%
2019/12/06	6	19.43	0	0.00	19.10	6	345	1.74%
2019/11/15	2	18.55	0	0.00	18.70	2	429	0.47%
2019/10/21	3	20.00	0	0.00	20.00	3	667	0.45%
2019/10/14	0	19.35	0	0.00	19.50	0	716	0.00%
2019/09/27	0	0.00	0	19.30	19.30	0	829	0.00%
2019/09/06	0	0.00	0	21.00	21.00	0	887	0.00%
2019/09/02	0	0.00	3	21.35	21.35	-3	831	-0.36%
2019/08/26	0	0.00	1	19.55	19.55	-1	800	-0.12%
2019/08/22	1	20.15	0	0.00	20.25	1	789	0.13%
2019/08/14	1	19.25	0	0.00	19.35	1	748	0.13%
2019/08/01	0	0.00	0	20.05	20.05	0	778	0.00%
2019/07/26	0	0.00	4	22.90	21.15	-4	752	-0.53%
2019/07/25	0	0.00	4	21.90	22.00	-4	688	-0.58%
2019/07/22	0	0.00	0	20.85	20.90	0	637	0.00%
2019/07/16	0	0.00	7	21.76	21.40	-7	654	-1.07%
2019/07/12	5	21.50	5	21.80	21.80	0	638	0.00%
2019/07/11	1	20.55	0	0.00	20.55	1	611	0.16%
2019/07/09	0	0.00	2	20.30	20.10	-2	625	-0.32%
2019/07/05	2	20.80	0	0.00	20.65	2	632	0.32%
2019/07/04	6	20.21	0	0.00	20.55	6	622	0.96%
2019/06/20	0.3	19.70	0	0.00	19.70	0.3	669	0.04%
2019/06/18	0	0.00	2	20.05	19.90	-2	661	-0.30%
2019/06/17	1	19.80	0	0.00	19.80	1	631	0.16%
2019/06/12	0	18.00	0	0.00	18.10	0	629	0.00%
2019/06/11	0	0.00	7	18.20	18.10	-7	640	-1.09%
2019/06/10	4	18.29	0	0.00	18.35	4	641	0.62%
2019/06/06	2	18.33	1.2	18.52	18.45	0.8	656	0.12%
2019/06/05	2	18.68	0	0.00	18.65	2	666	0.30%
2019/06/03	2	18.23	3	18.50	18.50	-1	700	-0.14%
2019/05/31	0	0.00	2	18.25	18.40	-2	711	-0.28%
2019/05/30	0	0.00	3	18.12	18.15	-3	725	-0.41%
2019/05/28	0	0.00	3	17.78	17.70	-3	772	-0.39%
2019/05/27	4	17.54	5	17.79	17.70	-1	855	-0.12%
2019/05/24	0	0.00	3	17.92	17.80	-3	904	-0.33%
2019/05/23	2	17.58	1	17.85	17.75	1	945	0.11%
2019/05/22	1	17.60	2	18.03	18.00	-1	963	-0.10%
2019/05/21	1	17.35	3	17.72	17.85	-2	977	-0.20%
2019/05/20	4	17.59	0	0.00	17.55	4	988	0.40%
2019/05/17	4	18.05	0	0.00	17.90	4	1,024	0.39%
2019/05/16	6	18.33	0	0.00	18.25	6	1,046	0.57%
2019/05/06	0	0.00	2	20.90	20.45	-2	1,284	-0.16%
2019/04/26	0	0.00	0	20.80	20.85	0	1,344	0.00%
2019/04/24	1	21.70	0	0.00	21.20	1	1,354	0.07%
2019/03/28	4	20.90	0	0.00	20.75	4	1,477	0.27%
2019/03/25	1	20.85	5	20.95	20.90	-4	1,738	-0.23%
2019/03/12	5	23.20	0	0.00	22.90	5	1,910	0.26%
2019/03/08	0	0.00	1	22.10	22.35	-1	1,974	-0.05%
2019/03/07	0	0.00	0.5	22.25	22.25	-0.5	2,017	-0.02%
2019/03/06	0	0.00	1.4	22.92	22.90	-1.4	2,129	-0.07%
2019/03/05	1	22.80	0.5	22.90	22.90	0.5	2,140	0.02%
2019/03/04	3	23.63	0	0.00	23.20	3	2,136	0.14%
2019/02/27	2	23.80	0	0.00	23.80	2	2,113	0.09%
2019/02/26	1	24.70	3	24.60	24.30	-2	2,108	-0.10%
2019/02/25	0	0.00	4	24.06	24.20	-4	2,049	-0.20%
2019/02/22	1	24.20	1	23.90	23.40	0	2,028	0.00%
2019/02/18	0	0.00	8	23.53	22.90	-8	1,948	-0.41%
2019/02/14	2	23.60	0.1	23.30	23.40	1.9	1,884	0.10%
2019/02/13	0.2	23.10	1	22.45	23.20	-0.8	1,797	-0.04%
2019/02/11	0	0.00	4	20.89	21.35	-4	1,691	-0.24%
2019/01/28	0	0.00	7	20.79	20.95	-7	1,663	-0.42%
2019/01/25	8	20.54	0	0.00	20.35	8	1,657	0.48%
2019/01/22	0	0.00	5	20.00	19.65	-5	1,657	-0.30%
2019/01/18	0	0.00	0.1	20.00	20.00	-0.1	1,627	0.00%
2019/01/17	1	19.85	0	0.00	19.80	1	1,618	0.06%
2019/01/16	0	0.00	1	20.15	20.15	-1	1,611	-0.06%
2019/01/15	12	20.15	5	20.05	19.90	7	1,592	0.44%
2019/01/10	2	19.50	0	0.00	19.30	2	1,513	0.13%
2018/12/28	10	19.70	0	0.00	19.85	10	1,497	0.67%
2018/12/27	2	19.80	10	19.65	19.40	-8	1,505	-0.53%
2018/12/26	0	0.00	0.2	19.00	18.90	-0.2	1,488	-0.01%
2018/12/25	2	20.50	0	0.00	20.40	2	1,444	0.14%
2018/12/24	0	0.00	0	20.95	20.85	0	1,449	0.00%
2018/12/22	0	0.00	0.1	21.10	21.05	-0.1	1,468	-0.01%
2018/12/21	3	20.75	3	21.10	21.10	0	1,479	0.00%
2018/12/20	3	20.85	1	20.75	20.75	2	1,456	0.14%
2018/12/19	6	21.89	7.9	21.52	21.20	-1.9	1,438	-0.13%
2018/12/18	9	21.79	1	21.90	21.65	8	1,380	0.58%
2018/12/17	0	0.00	6	24.05	24.05	-6	1,226	-0.49%
2018/12/14	4	23.55	0	0.00	24.10	4	1,211	0.33%
2018/12/13	23	24.30	20	24.01	23.90	3	1,221	0.25%
2018/12/12	9	23.65	8	24.14	24.50	1	1,205	0.08%
2018/12/11	5	22.00	5	22.80	22.50	0	1,170	0.00%
2018/12/10	5	22.77	0	0.00	22.60	5	1,172	0.43%
2018/12/07	2	24.90	1	25.50	24.60	1	1,134	0.09%
2018/12/06	15	27.08	35	25.67	24.90	-20	1,117	-1.79%
2018/12/05	1	27.30	0	0.00	27.25	1	1,092	0.09%
2018/12/04	7	28.66	5	28.35	27.85	2	1,068	0.19%
2018/12/03	17	28.36	5.1	28.71	28.05	11.9	1,044	1.14%
2018/11/30	6	28.06	5	27.50	27.60	1	998	0.10%
2018/11/29	1	27.80	2	27.41	28.15	-1	936	-0.11%
2018/11/28	2	25.13	1	25.15	25.60	1	816	0.12%
2018/11/27	0	0.00	1	24.95	24.90	-1	808	-0.12%
2018/11/23	2	24.60	0	0.00	23.80	2	808	0.25%
2018/11/22	10	24.98	0	0.00	23.60	10	802	1.25%
2018/11/21	0	0.00	1	24.10	25.50	-1	789	-0.13%
2018/11/16	0	0.00	2	23.68	23.50	-2	778	-0.26%
2018/11/15	1	23.20	0	0.00	23.20	1	781	0.13%
2018/11/14	1	23.60	0	0.00	23.70	1	778	0.13%
2018/11/09	1	25.35	0	0.00	25.30	1	822	0.12%
2018/11/08	1	25.70	0	0.00	25.00	1	834	0.12%
2018/11/01	0	0.00	0.3	25.05	25.05	-0.3	874	-0.04%
2018/10/29	1	20.30	1	20.65	20.70	0	852	0.00%
2018/10/23	0	0.00	3	25.00	24.60	-3	859	-0.35%
2018/10/22	3	25.18	5	25.80	25.80	-2	863	-0.23%
2018/10/19	2	24.88	2	25.00	25.00	0	873	0.00%
2018/10/18	0	0.00	3	25.70	25.70	-3	880	-0.34%
2018/10/17	0	0.00	1	25.85	25.85	-1	904	-0.11%
2018/10/12	0	0.00	0.2	26.95	25.45	-0.2	956	-0.02%
2018/10/11	0.6	24.95	0	0.00	24.95	0.6	994	0.06%
2018/10/04	0	0.00	4	32.68	32.80	-4	1,045	-0.38%
2018/10/03	4	34.73	0	0.00	33.10	4	1,070	0.37%
2018/09/21	0	0.00	1	32.30	32.90	-1	1,194	-0.08%
2018/09/20	0	0.00	0	31.60	31.60	0	1,229	0.00%
2018/09/07	1	29.30	0	0.00	29.30	1	1,945	0.05%
2018/08/29	2	33.10	0	0.00	32.60	2	2,906	0.07%
2018/08/27	0	0.00	6	32.58	32.75	-6	3,089	-0.19%
2018/08/22	1	32.10	0	0.00	31.65	1	3,811	0.03%
2018/08/21	1	32.35	0	0.00	32.25	1	4,026	0.02%
2018/08/20	2	33.00	0	0.00	32.20	2	4,144	0.05%
2018/08/17	3	33.70	1	32.80	32.80	2	4,189	0.05%
2018/08/10	2	34.25	0	0.00	32.50	2	4,346	0.05%
2018/08/09	1	34.00	0	0.00	33.65	1	4,455	0.02%
2018/08/06	5	36.35	0	0.00	36.10	5	4,484	0.11%
2018/08/02	1	36.20	1	36.10	35.85	0	4,543	0.00%
2018/07/31	1	38.50	0	0.00	38.80	1	4,624	0.02%
2018/07/24	1	39.15	0	0.00	39.60	1	4,617	0.02%
2018/07/23	2	37.30	0.1	38.70	38.70	1.9	4,601	0.04%
2018/07/19	0	0.00	1	39.50	39.25	-1	4,587	-0.02%
2018/07/18	0	0.00	1	38.80	38.70	-1	4,606	-0.02%
2018/07/17	1	42.80	0	0.00	41.70	1	4,567	0.02%
2018/07/13	1	43.00	1	42.85	42.55	0	4,530	0.00%
2018/07/11	6	42.20	1	41.85	41.75	5	4,553	0.11%
2018/07/10	0	0.00	2	42.08	43.50	-2	4,556	-0.04%
2018/07/06	0	0.00	12	41.17	42.55	-12	4,628	-0.26%
2018/07/05	0	0.00	7	42.23	41.25	-7	4,634	-0.15%
2018/07/03	5	43.00	1	45.60	42.50	4	4,688	0.09%
2018/06/29	0	0.00	1	46.00	46.20	-1	4,639	-0.02%
2018/06/28	5	45.25	8	46.09	44.80	-3	4,594	-0.07%
2018/06/27	7	45.34	1	45.70	45.50	6	4,532	0.13%
2018/06/26	1	46.40	1	46.30	46.85	0	4,466	0.00%
2018/06/22	2	50.50	2	51.15	49.65	0	4,348	0.00%
2018/06/21	2	52.50	0	0.00	53.30	2	4,282	0.05%
2018/06/20	5	54.46	5	55.26	53.40	0	4,167	0.00%
2018/06/19	0	0.00	1	52.50	52.50	-1	3,915	-0.03%
2018/06/15	1	54.60	0	0.00	54.30	1	3,859	0.03%
2018/06/14	6	53.90	1	55.00	53.20	5	3,778	0.13%
2018/06/13	3	53.67	4	52.95	52.00	-1	3,658	-0.03%
2018/06/12	3	57.73	2	56.00	55.00	1	3,520	0.03%
2018/06/11	0	0.00	7	51.10	54.00	-7	3,266	-0.21%
2018/06/08	0	0.00	2	48.93	49.10	-2	3,042	-0.07%
2018/06/07	6.9	47.90	0	0.00	48.00	6.9	2,945	0.23%
2018/06/06	1	46.00	0	0.00	48.00	1	2,862	0.03%
2018/06/04	0	0.00	2	48.40	47.90	-2	2,666	-0.07%
2018/06/01	24	49.54	10	48.00	48.50	14	2,583	0.54%
2018/05/31	10	49.77	14	49.20	48.00	-4	2,415	-0.17%
2018/05/30	12	45.65	10	46.16	47.45	2	2,158	0.09%
2018/05/29	2	42.00	0	0.00	43.15	2	1,874	0.11%
2018/05/28	1	39.00	43	37.98	39.25	-42	1,654	-2.54%
2018/05/25	1	35.60	27	36.33	36.20	-26	1,542	-1.69%
2018/05/24	50	35.96	13	35.97	35.85	37	1,495	2.47%
2018/05/23	5	37.86	23	39.35	36.65	-18	1,470	-1.22%
2018/05/21	27	35.85	0	0.00	35.80	27	1,338	2.02%
2018/05/17	2	36.55	1.3	36.27	36.80	0.7	1,274	0.06%
2018/05/15	29	35.48	35	35.55	34.80	-6	1,129	-0.53%
2018/05/10	25	34.93	1	35.90	35.90	24	1,069	2.24%
2018/05/09	5	35.24	9	34.93	34.80	-4	1,025	-0.39%
2018/05/04	1	28.95	1	29.80	29.80	0	934	0.00%
2018/05/03	0	0.00	1	30.15	29.95	-1	923	-0.11%
2018/04/30	0	0.00	1	32.50	32.50	-1	908	-0.11%
2018/04/27	1	30.75	20	31.45	31.70	-19	916	-2.07%
2018/04/26	20	30.85	0	0.00	30.35	20	906	2.21%
2018/04/25	3	30.05	1	32.20	32.10	2	884	0.23%
2018/04/24	0	0.00	4	31.28	31.60	-4	859	-0.47%
2018/04/23	1	34.80	0	0.00	34.50	1	821	0.12%
2018/04/20	1	35.40	0	0.00	35.40	1	808	0.12%
2018/04/18	1	35.35	0	0.00	35.50	1	770	0.13%
2018/04/17	5	36.42	0	0.00	35.05	5	750	0.67%
2018/04/16	0	0.00	3	35.25	34.80	-3	704	-0.43%
2018/04/13	3	37.18	0	0.00	36.50	3	669	0.45%
2018/04/12	7	39.20	0	0.00	38.10	7	626	1.12%
2018/04/11	10	37.19	0.2	37.60	38.10	9.8	536	1.83%
2018/04/10	0	0.00	3	35.52	36.95	-3	485	-0.62%
2018/04/09	1	34.00	0	0.00	34.30	1	418	0.24%
2018/04/02	0	0.00	3	29.73	30.25	-3	346	-0.86%
2018/03/29	3	27.65	0	0.00	27.85	3	330	0.91%
2018/03/27	1	27.10	0	0.00	27.50	1	323	0.31%
2018/03/23	0	0.00	0.5	25.50	25.55	-0.5	322	-0.15%
2018/03/21	0	0.00	0.3	26.45	26.80	-0.3	325	-0.11%
2018/03/19	0	0.00	0.4	26.60	26.60	-0.4	325	-0.11%
2018/03/08	0.1	28.50	0	0.00	28.50	0.1	302	0.04%
2018/03/07	1	29.00	0	0.00	28.30	1	300	0.33%
2018/03/05	0	0.00	1	27.10	27.95	-1	272	-0.37%
2018/02/07	1	20.00	0	0.00	20.30	1	176	0.57%
2018/02/01	0	0.00	0.2	22.80	22.80	-0.2	178	-0.12%
2018/01/30	0	0.00	0.6	23.00	23.20	-0.6	180	-0.35%
2018/01/24	0	0.00	2	21.05	21.15	-2	159	-1.26%