茂矽 (2342)-元大-清水券商分點個股進出

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
30.20
漲跌
▲0.30
漲幅
+1.00%
成交量
325張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

茂矽 (2342)籌碼相關－元大-清水券商分點個股進出

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

元大-清水券商分點個股進出
元大-清水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
2024/04/25	1	29.80	25	30.03	30.20	-24	700	-3.43%
2024/04/24	0	0.00	4	29.85	29.90	-4	703	-0.57%
2024/04/23	1	29.30	0	0.00	29.35	1	720	0.14%
2024/04/22	2	29.18	0	0.00	29.20	2	724	0.28%
2024/04/19	4	29.78	0	0.00	29.70	4	720	0.55%
2024/04/18	0	0.00	2	30.65	30.80	-2	709	-0.28%
2024/04/17	2	32.30	5	31.06	31.00	-3	711	-0.42%
2024/04/16	2	30.35	2	30.45	30.30	0	708	0.00%
2024/03/28	1	31.80	0	0.00	31.95	1	681	0.15%
2024/03/26	2	31.85	0	0.00	31.90	2	677	0.30%
2024/03/21	1	33.05	0.3	32.40	32.50	0.7	659	0.10%
2024/03/20	0	0.00	0	33.20	32.75	0	659	0.00%
2024/03/14	1	34.80	16	35.04	34.20	-15	646	-2.32%
2024/03/13	2	32.93	0.1	33.40	32.80	1.9	607	0.31%
2024/03/12	4	34.15	0	0.00	34.10	4	589	0.68%
2024/03/11	5	35.30	10	35.95	34.70	-5	563	-0.89%
2024/03/08	0.1	33.05	8	33.03	33.65	-7.9	393	-2.01%
2024/03/07	1	30.60	0	30.60	30.60	1	336	0.28%
2024/03/06	0	31.05	0.1	31.20	31.05	0	333	-0.01%
2024/03/05	1	30.95	0	0.00	31.05	1	338	0.30%
2024/03/04	0	0.00	0.1	31.30	31.30	-0.1	336	-0.04%
2024/02/21	0	0.00	5	32.30	32.25	-5	351	-1.42%
2024/02/15	0	0.00	0.2	31.70	31.90	-0.2	346	-0.06%
2024/02/05	0	0.00	0	31.00	31.10	0	341	0.00%
2024/02/02	0	0.00	0.1	31.10	31.00	-0.1	339	-0.02%
2024/02/01	1	31.10	0	0.00	31.00	1	338	0.30%
2024/01/31	1	31.20	0	0.00	31.00	1	337	0.30%
2024/01/29	0.1	31.80	0	0.00	31.65	0.1	329	0.02%
2024/01/23	1	32.15	0	0.00	32.35	1	329	0.30%
2024/01/19	0	0.00	0	32.20	32.10	0	329	0.00%
2024/01/18	1	31.90	0	0.00	32.00	1	329	0.30%
2024/01/17	0	0.00	40	32.12	32.65	-40	325	-12.28%
2024/01/16	13	32.30	0	0.00	32.10	13	307	4.22%
2024/01/12	0	0.00	40	32.05	32.10	-40	303	-13.17%
2024/01/08	0	0.00	9	33.71	33.65	-9	292	-3.07%
2024/01/05	2	33.60	0	0.00	33.60	2	292	0.68%
2024/01/03	0	0.00	2	34.20	34.00	-2	285	-0.70%
2024/01/02	0	0.00	1	34.70	34.55	-1	282	-0.35%
2023/12/27	0	35.10	0	0.00	34.90	0	273	0.01%
2023/12/21	0	0.00	0.1	34.20	34.30	-0.1	267	-0.02%
2023/12/20	1	34.10	0	0.00	34.15	1	265	0.38%
2023/12/15	1	35.20	0	0.00	34.75	1	262	0.38%
2023/12/08	0	0.00	0.2	35.40	35.35	-0.2	252	-0.08%
2023/12/01	0.1	35.80	0.1	35.75	35.65	0	258	-0.01%
2023/11/28	0	0.00	1	35.60	35.70	-1	265	-0.38%
2023/11/27	1	35.75	0	0.00	35.20	1	264	0.38%
2023/11/22	0	0.00	4	35.78	35.80	-4	273	-1.46%
2023/11/20	4	35.03	0	0.00	36.05	4	276	1.45%
2023/11/08	0	0.00	0.1	34.55	34.55	-0.1	309	-0.04%
2023/11/07	0	0.00	1	34.60	34.55	-1	345	-0.29%
2023/11/06	1	34.60	0	0.00	34.60	1	362	0.28%
2023/11/01	1	33.45	1	33.30	33.25	0	375	0.00%
2023/10/30	0	0.00	1	34.15	34.10	-1	385	-0.26%
2023/10/27	0	0.00	1	33.85	33.85	-1	391	-0.26%
2023/10/24	0.1	34.55	0	0.00	34.35	0.1	411	0.02%
2023/10/18	2	34.60	0	0.00	34.50	2	439	0.46%
2023/10/16	0	0.00	1	35.10	34.95	-1	454	-0.22%
2023/10/12	0	0.00	0.1	35.25	35.70	-0.1	489	-0.02%
2023/10/06	0	0.00	0.1	35.80	35.70	-0.1	521	-0.02%
2023/10/03	1	35.85	0	0.00	35.90	1	691	0.14%
2023/10/02	0.1	35.40	1	35.55	35.50	-0.9	699	-0.13%
2023/09/27	1	35.05	2	35.05	35.00	-1	722	-0.14%
2023/09/26	0	0.00	1	35.45	35.15	-1	740	-0.14%
2023/09/19	0	0.00	10	36.70	36.25	-10	764	-1.31%
2023/09/18	3	37.15	1	36.95	36.95	2	774	0.26%
2023/09/13	0	0.00	1	36.35	36.55	-1	787	-0.13%
2023/09/11	2	35.70	2	36.35	35.70	0	804	0.00%
2023/09/07	1	37.20	0	0.00	36.90	1	834	0.12%
2023/09/05	1	37.70	1	37.55	37.45	0	849	0.00%
2023/09/04	1.1	37.20	13	37.32	37.40	-11.9	855	-1.39%
2023/09/01	1	36.40	1	37.00	37.10	0	857	0.00%
2023/08/30	10	35.60	0	36.10	36.10	10	878	1.14%
2023/08/29	0	35.20	0	0.00	35.35	0	883	0.00%
2023/08/28	0	0.00	2	35.13	35.20	-2	893	-0.22%
2023/08/25	1	35.50	0	0.00	35.25	1	899	0.11%
2023/08/21	1.1	34.79	0	0.00	34.55	1.1	966	0.11%
2023/08/18	0	0.00	1	34.90	34.65	-1	969	-0.10%
2023/08/16	1	34.75	0	0.00	34.95	1	971	0.10%
2023/08/15	1	34.20	1	34.55	34.65	0	989	0.00%
2023/08/14	4	34.39	1	34.40	34.25	3	995	0.30%
2023/08/11	0	0.00	4	35.03	34.90	-4	980	-0.41%
2023/08/10	1	37.55	0	0.00	36.95	1	951	0.11%
2023/08/07	0	0.00	1	39.20	39.15	-1	960	-0.10%
2023/08/04	0.1	39.05	0	0.00	38.95	0.1	966	0.01%
2023/08/02	2	39.88	0	0.00	39.80	2	982	0.20%
2023/07/31	1	40.60	0	0.00	40.60	1	989	0.10%
2023/07/28	0	0.00	0	40.70	40.60	0	990	0.00%
2023/07/27	0	0.00	5	40.65	40.75	-5	998	-0.50%
2023/07/26	0	0.00	2	40.05	39.65	-2	1,003	-0.20%
2023/07/25	0	0.00	0	40.30	40.05	0	1,017	0.00%
2023/07/21	2	40.70	0	0.00	40.35	2	1,063	0.19%
2023/07/20	0	0.00	1	41.10	41.10	-1	1,115	-0.09%
2023/07/18	1	42.10	1	41.00	40.65	0	1,246	0.00%
2023/07/17	10	41.50	0	0.00	41.60	10	1,338	0.75%
2023/07/14	0	0.00	1	41.05	40.85	-1	1,485	-0.07%
2023/07/13	1	41.30	0	0.00	40.70	1	1,502	0.07%
2023/07/12	0	41.80	1	41.51	41.60	-1	1,511	-0.07%
2023/07/11	0.1	42.50	2	42.30	42.40	-2	1,526	-0.13%
2023/07/10	2	41.80	2	41.60	40.85	0	1,508	0.00%
2023/07/05	0	0.00	5	40.98	40.65	-5	1,586	-0.32%
2023/07/04	4	40.76	0	0.00	40.40	4	1,634	0.24%
2023/06/29	0	0.00	2	39.95	39.95	-2	1,985	-0.10%
2023/06/28	2	40.00	0	0.00	39.80	2	2,491	0.08%
2023/06/27	0	0.00	2	39.80	39.55	-2	3,073	-0.07%
2023/06/26	1	39.60	0	0.00	40.30	1	3,185	0.03%
2023/06/21	0	0.00	11	39.98	40.15	-11	3,236	-0.34%
2023/06/13	0.1	41.20	0	0.00	41.20	0.1	3,465	0.00%
2023/06/08	1	40.25	0	0.00	40.15	1	3,467	0.03%
2023/06/05	0	0.00	0.1	41.80	41.30	-0.1	3,513	0.00%
2023/06/02	0	0.00	5	41.25	41.00	-5	3,520	-0.14%
2023/06/01	0.1	41.30	1	41.35	41.25	-0.9	3,553	-0.03%
2023/05/31	1	40.95	0	0.00	40.95	1	3,562	0.03%
2023/05/26	0	0.00	1	40.95	40.30	-1	3,560	-0.03%
2023/05/25	5	41.03	0.1	41.20	41.15	4.9	3,541	0.14%
2023/05/23	0	0.00	5	39.25	39.60	-5	3,550	-0.14%
2023/05/22	0	0.00	5	39.40	39.50	-5	3,568	-0.14%
2023/05/17	1	39.45	1	39.25	39.20	0	3,592	0.00%
2023/05/16	3	38.90	4	39.08	38.75	-1	3,609	-0.03%
2023/05/15	5	38.50	3	38.53	38.45	2	3,607	0.06%
2023/05/12	18	38.56	0	0.00	39.25	18	3,618	0.50%
2023/05/11	18	38.56	0	0.00	38.50	18	3,632	0.50%
2023/05/10	5	39.95	1	39.80	39.80	4	3,622	0.11%
2023/05/09	6	39.63	2	39.60	39.45	4	3,622	0.11%
2023/05/05	7	40.84	0	0.00	40.70	7	3,625	0.19%
2023/05/02	0	0.00	1	41.95	42.00	-1	3,695	-0.03%
2023/04/28	9	41.72	1	41.75	41.65	8	3,697	0.22%
2023/04/27	5	41.48	0	0.00	41.50	5	3,677	0.14%
2023/04/26	11	40.99	0	0.00	41.30	11	3,663	0.30%
2023/04/25	24	41.68	0	0.00	41.75	24	3,631	0.66%
2023/04/24	12	43.69	0	0.00	43.35	12	3,615	0.33%
2023/04/21	40	45.00	0	0.00	43.80	40	3,582	1.12%
2023/04/20	7	46.74	17	46.50	47.30	-10	3,469	-0.29%
2023/04/19	16	46.95	4	47.04	46.95	12	3,372	0.36%
2023/04/17	1	46.05	0	0.00	46.00	1	3,188	0.03%
2023/04/14	3	44.90	2	45.68	45.65	1	3,159	0.03%
2023/04/13	5	45.28	0	0.00	44.85	5	3,111	0.16%
2023/04/12	4	46.44	0	0.00	46.55	4	3,049	0.13%
2023/04/11	0	0.00	2	45.83	46.35	-2	3,008	-0.07%
2023/04/07	1	46.60	16	46.28	46.20	-15	2,919	-0.51%
2023/04/06	9	47.28	12	47.68	47.00	-3	2,861	-0.10%
2023/03/31	1	47.05	2	47.60	47.30	-1	2,763	-0.04%
2023/03/30	21	46.96	5.1	47.58	47.70	16	2,673	0.60%
2023/03/29	12	47.14	9	46.97	47.80	3	2,497	0.12%
2023/03/28	13	47.05	17.1	47.30	46.90	-4.1	1,999	-0.20%
2023/03/27	1	45.55	52	45.46	44.75	-51	1,418	-3.60%
2023/03/24	3	43.83	1	44.20	43.40	2	1,310	0.15%
2023/03/23	12	44.61	31	44.25	44.75	-19	1,251	-1.52%
2023/03/22	1	41.15	0	0.00	41.50	1	1,116	0.09%
2023/03/21	0	0.00	1	41.55	40.80	-1	1,108	-0.09%
2023/03/20	2	41.65	2	42.23	41.35	0	1,096	0.00%
2023/03/17	1	39.75	0	0.00	39.60	1	1,039	0.10%
2023/03/16	6	38.40	0	0.00	38.65	6	1,039	0.58%
2023/03/15	15	39.50	11	39.55	39.25	4	1,043	0.38%
2023/03/13	16	39.45	10	39.30	39.75	6	1,083	0.55%
2023/03/10	0	0.00	3	40.55	40.55	-3	1,109	-0.27%
2023/03/08	2	42.10	1	42.50	42.45	1	1,186	0.08%
2023/03/07	0	0.00	1	42.20	42.20	-1	1,348	-0.07%
2023/03/06	10	42.25	1	42.20	41.70	9	1,420	0.63%
2023/03/03	4	40.44	0	0.00	40.45	4	1,409	0.28%
2023/03/01	1	41.10	0	0.00	40.95	1	1,424	0.07%
2023/02/22	8	42.00	0	0.00	42.25	8	1,422	0.56%
2023/02/21	3	43.20	0	0.00	43.15	3	1,414	0.21%
2023/02/20	0	0.00	1	43.20	42.20	-1	1,390	-0.07%
2023/02/17	0	0.00	2	41.80	42.00	-2	1,380	-0.14%
2023/02/16	2	41.90	0.3	41.70	41.85	1.8	1,388	0.13%
2023/02/15	0	0.00	0	41.70	41.75	0	1,394	0.00%
2023/02/13	5	40.35	1	40.30	40.55	4	1,356	0.29%
2023/02/10	3	40.77	0	0.00	40.60	3	1,364	0.22%
2023/02/09	0	0.00	1	42.30	41.70	-1	1,353	-0.07%
2023/02/08	0	0.00	2	41.45	41.30	-2	1,342	-0.15%
2023/02/07	21	41.35	1	41.20	41.25	20	1,348	1.48%
2023/02/06	0	0.00	1	41.05	41.00	-1	1,385	-0.07%
2023/02/02	2	41.73	2	41.90	42.00	0	1,448	0.00%
2023/02/01	2	41.40	0	0.00	41.70	2	1,396	0.14%
2023/01/31	1	39.70	1	40.30	40.30	0	1,377	0.00%
2023/01/17	0	0.00	1	38.60	38.50	-1	1,362	-0.07%
2023/01/12	0	0.00	1	39.70	38.75	-1	1,403	-0.07%
2023/01/10	0	0.00	1	38.60	38.40	-1	1,502	-0.07%
2023/01/06	1	38.30	0	0.00	38.15	1	1,506	0.07%
2022/12/28	1	37.05	0	0.00	37.10	1	1,561	0.06%
2022/12/23	1	38.65	1	38.60	38.65	0	1,575	0.00%
2022/12/22	0	38.00	0	0.00	38.10	0	1,576	0.00%
2022/12/19	2	38.65	0	0.00	39.00	2	1,609	0.12%
2022/12/16	1	39.50	0	0.00	39.30	1	1,617	0.06%
2022/12/12	1	40.05	0	0.00	40.35	1	1,623	0.06%
2022/12/09	2	41.70	1	41.25	41.20	1	1,618	0.06%
2022/12/07	1	40.30	0	0.00	40.50	1	1,633	0.06%
2022/12/06	1	41.35	0	0.00	41.35	1	1,659	0.06%
2022/12/05	2	42.18	0	0.00	42.25	2	1,662	0.12%
2022/12/02	0	0.00	1	42.55	42.75	-1	1,651	-0.06%
2022/12/01	1	42.10	9	42.08	42.00	-8	1,612	-0.50%
2022/11/30	5	41.90	5	41.75	41.75	0	1,588	0.00%
2022/11/29	10	42.10	11	42.25	41.50	-1	1,566	-0.06%
2022/11/28	2	40.83	1.2	42.40	42.40	0.8	1,378	0.06%
2022/11/24	0	0.00	0	37.35	37.50	0	1,265	0.00%
2022/11/23	0	0.00	0.1	38.70	37.65	-0.1	1,265	-0.01%
2022/11/22	0	36.65	0	0.00	36.45	0	1,238	0.00%
2022/11/21	0	37.10	0	0.00	37.30	0	1,240	0.00%
2022/11/18	0.1	37.60	0	0.00	37.35	0.1	1,271	0.01%
2022/11/17	0	0.00	0	38.25	37.85	0	1,270	0.00%
2022/11/11	2	37.80	3	36.52	36.45	-1	1,292	-0.08%
2022/11/08	0	0.00	1	36.50	35.75	-1	1,299	-0.08%
2022/11/07	2	36.60	4	36.51	36.30	-2	1,315	-0.15%
2022/11/03	1	36.40	0	0.00	36.25	1	1,352	0.07%
2022/11/02	4	36.20	1	36.50	36.00	3	1,393	0.22%
2022/11/01	0	0.00	3	35.75	35.95	-3	1,358	-0.22%
2022/10/31	0	0.00	2	34.75	34.75	-2	1,315	-0.15%
2022/10/28	2	33.10	0	0.00	32.70	2	1,308	0.15%
2022/10/26	1	33.20	1	33.45	33.25	0	1,342	0.00%
2022/10/19	1	34.35	1	34.55	34.50	0	1,301	0.00%
2022/10/06	0	35.70	0	0.00	35.75	0	1,162	0.00%
2022/10/04	0	0.00	1	35.45	35.60	-1	1,184	-0.08%
2022/10/03	1	34.60	0	0.00	34.45	1	1,186	0.08%
2022/09/30	0	0.00	1	32.50	34.50	-1	1,203	-0.08%
2022/09/28	2.3	35.32	0	0.00	33.70	2.3	1,206	0.19%
2022/09/22	5	39.50	0	0.00	39.75	5	1,244	0.40%
2022/09/20	1	40.30	0	0.00	40.20	1	1,246	0.08%
2022/09/19	1	40.20	3	40.20	39.85	-2	1,267	-0.16%
2022/09/16	3.1	41.16	1	41.15	41.05	2.1	1,275	0.16%
2022/09/15	0	0.00	1	41.95	41.30	-1	1,303	-0.08%
2022/09/14	2	41.30	0	0.00	41.70	2	1,322	0.15%
2022/09/13	1	42.45	8	42.27	42.30	-7	1,311	-0.53%
2022/09/12	2	41.70	5	41.65	41.60	-3	1,298	-0.23%
2022/09/08	5	39.00	0	0.00	40.85	5	1,291	0.39%
2022/09/06	0	0.00	5	39.55	38.65	-5	1,293	-0.39%
2022/09/05	5	41.14	3	42.15	40.50	2	1,300	0.15%
2022/09/01	5	40.70	0	0.00	40.05	5	1,293	0.39%
2022/08/30	0	0.00	0.1	40.70	40.80	-0.1	1,320	-0.01%
2022/08/29	1	39.90	1	40.30	40.30	0	1,347	0.00%
2022/08/25	0	0.00	1	41.65	41.80	-1	1,461	-0.07%
2022/08/23	0.1	40.95	30	40.38	40.95	-30	1,797	-1.67%
2022/08/16	1	40.75	0	0.00	40.35	1	2,030	0.05%
2022/08/12	1	40.15	1	40.40	40.00	0	2,091	0.00%
2022/08/11	0	0.00	1	39.75	39.65	-1	2,152	-0.05%
2022/08/10	6	40.05	0	0.00	39.60	6	2,246	0.27%
2022/08/09	0	0.00	14	40.24	40.50	-14	2,338	-0.60%
2022/08/08	1	37.85	2	38.00	38.05	-1	2,409	-0.04%
2022/08/04	3	35.00	0	0.00	35.80	3	2,477	0.12%
2022/08/03	2	38.08	45	38.24	37.20	-43	2,514	-1.71%
2022/08/02	2	35.95	8	36.01	36.10	-6	2,477	-0.24%
2022/07/29	8	37.40	0	0.00	37.80	8	2,478	0.32%
2022/07/26	5	37.45	0	0.00	37.10	5	2,467	0.20%
2022/07/22	0	0.00	0	37.70	37.70	0	2,471	0.00%
2022/07/15	10	35.45	0	0.00	35.50	10	2,485	0.40%
2022/07/08	60	34.92	0	0.00	34.75	60	2,474	2.42%
2022/07/04	1	33.70	106	33.70	33.70	-105	2,448	-4.29%	大賣/鉅額交易
2022/07/01	12	37.60	1	35.30	34.70	11	2,434	0.45%
2022/06/30	4	38.80	2	38.25	38.10	2	2,411	0.08%
2022/06/28	0.1	41.20	0	0.00	41.25	0.1	2,410	0.00%
2022/06/24	0	0.00	1	40.30	40.45	-1	2,423	-0.04%
2022/06/23	3	40.55	1	40.10	40.40	2	2,413	0.08%
2022/06/22	1	39.55	0	0.00	39.90	1	2,389	0.04%
2022/06/21	1	39.65	1	39.95	40.50	0	2,363	0.00%
2022/06/20	8	39.68	0	0.00	39.35	8	2,357	0.34%
2022/06/17	11	41.30	1	41.45	41.30	10	2,336	0.43%
2022/06/16	0.1	42.50	0	0.00	41.20	0.1	2,329	0.00%
2022/06/14	11	42.34	4	42.25	42.80	7	2,329	0.30%
2022/06/13	71	42.62	4	42.53	42.35	67	2,303	2.91%
2022/06/10	0	0.00	1	43.85	43.80	-1	2,282	-0.04%
2022/06/09	0.1	44.08	3	44.18	44.35	-2.9	2,276	-0.13%
2022/06/08	0.1	43.60	0	0.00	43.50	0.1	2,254	0.00%
2022/06/07	4	44.05	0	0.00	43.40	4	2,262	0.18%
2022/06/06	1	44.25	1	43.85	43.80	0	2,247	0.00%
2022/06/02	2	45.23	1	45.90	45.25	1	2,224	0.04%
2022/06/01	3	45.68	1	46.25	46.15	2	2,163	0.09%
2022/05/31	10.1	44.89	7	45.64	45.80	3.1	2,030	0.15%
2022/05/30	1	43.40	121	44.00	44.15	-120	1,820	-6.59%	大賣/鉅額交易
2022/05/27	60	42.10	12	42.85	42.00	48	1,751	2.74%
2022/05/26	0	0.00	1	43.70	42.75	-1	1,712	-0.06%
2022/05/25	7	43.66	57	43.90	44.45	-50	1,671	-2.99%
2022/05/24	2	42.43	4	42.10	42.30	-2	1,615	-0.12%
2022/05/23	4	43.11	1	42.70	42.60	3	1,568	0.19%
2022/05/20	1	42.25	1	42.55	42.65	0	1,544	0.00%
2022/05/19	2	42.78	5	42.45	42.70	-3	1,518	-0.20%
2022/05/18	0	0.00	11	43.28	43.20	-11	1,449	-0.76%
2022/05/17	6	41.70	1	42.10	42.15	5	1,358	0.37%
2022/05/16	0	0.00	1	41.20	41.90	-1	1,244	-0.08%
2022/05/13	0	0.00	3	39.20	40.15	-3	1,131	-0.27%
2022/05/12	10	37.60	0	0.00	37.40	10	1,082	0.92%
2022/05/11	1	38.90	2	38.93	38.70	-1	1,075	-0.09%
2022/05/10	0	0.00	3	35.63	36.85	-3	1,042	-0.29%
2022/05/06	20	37.03	0	0.00	37.10	20	1,105	1.81%
2022/05/05	40	38.30	0	0.00	38.20	40	1,117	3.58%
2022/05/04	10	37.05	0	0.00	37.30	10	1,136	0.88%
2022/05/03	10	36.80	1	36.50	36.90	9	1,156	0.78%
2022/04/29	20	36.50	0	0.00	36.65	20	1,180	1.69%
2022/04/25	2	36.10	103	36.35	36.15	-101	1,187	-8.50%	大賣/鉅額交易
2022/04/19	0	0.00	1	39.70	38.90	-1	1,285	-0.08%
2022/04/18	8	37.60	0	0.00	38.10	8	1,306	0.61%
2022/04/15	6	38.08	1	37.96	37.95	5	1,315	0.38%
2022/04/14	5	39.35	0	0.00	39.35	5	1,341	0.37%
2022/04/13	1	39.50	2	39.20	39.70	-1	1,376	-0.07%
2022/04/12	5	39.90	0	0.00	39.00	5	1,435	0.35%
2022/04/11	16	40.20	1	39.60	39.50	15	1,512	0.99%
2022/04/08	10	41.25	0	0.00	41.25	10	1,656	0.60%
2022/04/07	1	41.70	0	0.00	41.00	1	1,691	0.06%
2022/04/06	15	41.93	0	0.00	42.15	15	1,778	0.84%
2022/04/01	21	42.50	0	0.00	42.80	21	1,882	1.12%
2022/03/30	0	0.00	1	43.45	43.60	-1	2,296	-0.04%
2022/03/28	6	42.40	0	0.00	42.80	6	2,692	0.22%
2022/03/25	1	43.70	1	44.30	43.25	0	2,705	0.00%
2022/03/24	3	43.35	0	0.00	43.75	3	2,732	0.11%
2022/03/23	0	0.00	1	44.35	43.95	-1	2,776	-0.04%
2022/03/22	1	43.15	0	0.00	43.70	1	2,832	0.04%
2022/03/17	2	44.05	2	44.25	44.05	0	3,067	0.00%
2022/03/10	1	43.90	0	0.00	43.50	1	5,478	0.02%
2022/03/09	5	42.25	0	0.00	43.00	5	5,536	0.09%
2022/03/08	0	0.00	2	42.53	41.85	-2	5,639	-0.04%
2022/03/07	1.1	42.10	0	0.00	42.10	1.1	5,887	0.02%
2022/03/01	0	0.00	1	44.25	44.50	-1	6,372	-0.02%
2022/02/25	1	43.60	0	0.00	43.20	1	6,581	0.02%
2022/02/24	7	43.20	18	43.15	43.10	-11	6,684	-0.16%
2022/02/21	0	0.00	1	46.50	46.55	-1	7,428	-0.01%
2022/02/16	0	0.00	1	45.95	45.75	-1	7,743	-0.01%
2022/02/15	0	0.00	1.6	44.75	44.85	-1.6	7,782	-0.02%
2022/02/14	1	44.35	0	0.00	44.50	1	7,802	0.01%
2022/02/11	0	0.00	1	45.70	46.00	-1	7,814	-0.01%
2022/02/10	0	0.00	1	46.25	45.30	-1	7,813	-0.01%
2022/02/09	0	0.00	0	45.70	45.70	0	7,824	0.00%
2022/02/08	0	0.00	1	44.85	45.55	-1	7,812	-0.01%
2022/02/07	10	43.00	2	43.00	43.75	8	7,825	0.10%
2022/01/26	5	41.60	0	0.00	42.00	5	7,867	0.06%
2022/01/25	10	43.00	0	0.00	42.00	10	8,126	0.12%
2022/01/24	1	43.00	0	0.00	44.10	1	8,427	0.01%
2022/01/21	1	44.60	0	0.00	44.00	1	8,492	0.01%
2022/01/20	0	0.00	0	45.30	45.50	0	8,515	0.00%
2022/01/18	0	0.00	1	46.20	45.45	-1	8,685	-0.01%
2022/01/17	1	44.95	3	45.37	46.00	-2	8,748	-0.02%
2022/01/14	5	44.65	0	0.00	44.55	5	8,752	0.06%
2022/01/13	4	46.04	0	0.00	46.10	4	8,770	0.05%
2022/01/12	11	45.65	2	46.18	45.85	9	8,832	0.10%
2022/01/11	1	46.60	2	47.40	45.65	-1	8,882	-0.01%
2022/01/07	3	46.72	0	0.00	46.80	3	8,867	0.03%
2022/01/06	2	47.45	1	48.30	47.70	1	8,850	0.01%
2022/01/05	5	48.55	1	49.80	48.20	4	8,844	0.05%
2022/01/04	4	49.91	1	49.65	49.45	3	8,809	0.03%
2022/01/03	1	51.00	5	51.08	50.40	-4	8,755	-0.05%
2021/12/30	0	0.00	6	49.77	49.65	-6	8,627	-0.07%
2021/12/29	4	49.98	2	50.90	50.30	2	8,616	0.02%
2021/12/28	4	50.38	0	0.00	50.40	4	8,579	0.05%
2021/12/27	7	51.36	10.2	51.36	51.40	-3.2	8,515	-0.04%
2021/12/24	7	49.64	1	50.80	49.70	6	8,333	0.07%
2021/12/23	13	49.95	26	49.93	50.20	-13	8,194	-0.16%
2021/12/22	0	0.00	5	46.84	46.60	-5	7,861	-0.06%
2021/12/20	3	46.32	0	0.00	46.20	3	8,061	0.04%
2021/12/17	3.7	46.67	0	0.00	46.40	3.7	8,186	0.05%
2021/12/16	3	47.73	3	47.70	47.50	0	8,279	0.00%
2021/12/15	2	46.55	0	0.00	46.80	2	8,248	0.02%
2021/12/14	7	46.36	3	46.18	46.55	4	8,220	0.05%
2021/12/13	2	48.10	2	48.48	48.05	0	8,104	0.00%
2021/12/10	8.1	48.97	5	49.36	48.35	3.1	8,052	0.04%
2021/12/09	11.1	51.31	4.1	51.58	50.20	7	7,905	0.09%
2021/12/08	11	54.75	14	54.84	53.20	-3	7,716	-0.04%
2021/12/07	42	53.35	45	53.79	55.50	-3	7,189	-0.04%
2021/12/06	12	51.03	36.5	52.29	54.20	-24.5	6,201	-0.40%
2021/12/03	1	48.95	1	49.60	49.30	0	5,782	0.00%
2021/12/02	0	0.00	7	50.00	48.40	-7	5,793	-0.12%
2021/12/01	5	49.16	3	49.57	49.50	2	5,913	0.03%
2021/11/30	2.3	49.46	5	49.46	49.80	-2.7	5,838	-0.05%
2021/11/29	0	0.00	2	47.73	47.80	-2	5,903	-0.03%
2021/11/26	1	48.85	0.1	48.75	48.55	0.9	5,885	0.01%
2021/11/25	6	49.12	3	48.73	48.80	3	5,840	0.05%
2021/11/24	0	0.00	5	48.88	49.20	-5	5,749	-0.09%
2021/11/23	9	47.02	3	47.23	47.35	6	5,662	0.11%
2021/11/22	3	49.13	8	49.05	48.90	-5	5,906	-0.08%
2021/11/19	4	48.89	5	48.36	48.15	-1	6,431	-0.02%
2021/11/18	15	50.40	8	50.59	49.00	7	6,376	0.11%
2021/11/17	2	48.85	2	47.93	48.25	0	6,018	0.00%
2021/11/16	1	47.70	0	0.00	45.55	1	5,891	0.02%
2021/11/15	3	47.20	3	46.97	47.00	0	5,813	0.00%
2021/11/11	0	0.00	1	45.20	44.65	-1	5,783	-0.02%
2021/11/09	1	44.10	0.6	44.09	43.90	0.4	5,812	0.01%
2021/11/08	1	43.60	1	43.45	43.35	0	5,862	0.00%
2021/11/05	1	43.65	7	44.10	43.95	-6	5,902	-0.10%
2021/11/04	2.1	43.89	0	0.00	44.15	2.1	5,930	0.03%
2021/11/03	3	44.70	2	45.10	44.75	1	5,954	0.02%
2021/11/02	16.1	46.35	17	45.41	44.60	-1	6,113	-0.02%
2021/11/01	0	0.00	7	49.42	49.50	-7	5,877	-0.12%
2021/10/29	0	0.00	2	46.50	45.45	-2	5,638	-0.04%
2021/10/28	0	0.00	2	46.20	45.85	-2	5,780	-0.03%
2021/10/27	11	45.77	0	0.00	45.50	11	5,806	0.19%
2021/10/26	3	45.52	9.1	45.93	45.05	-6.1	5,816	-0.11%
2021/10/22	0	0.00	1	43.75	43.60	-1	5,818	-0.02%
2021/10/21	1	44.60	1	43.35	43.20	0	5,913	0.00%
2021/10/20	0	0.00	0.1	44.25	43.90	-0.1	5,968	0.00%
2021/10/19	0	0.00	1	44.49	44.50	-1	6,024	-0.02%
2021/10/15	2	40.83	0	0.00	41.05	2	6,727	0.03%
2021/10/14	2	39.25	0	0.00	39.45	2	7,163	0.03%
2021/10/13	2.1	39.91	0	0.00	40.10	2.1	7,457	0.03%
2021/10/12	5	41.10	1	41.05	41.20	4	7,546	0.05%
2021/10/08	1	44.15	1	43.50	42.90	0	7,701	0.00%
2021/10/06	0	0.00	3	43.07	42.15	-3	8,630	-0.03%
2021/10/05	1	41.85	2	40.48	43.10	-1	9,229	-0.01%
2021/10/04	0	43.10	0	0.00	41.85	0	9,528	0.00%
2021/10/01	6	45.84	8	44.00	43.60	-2	10,224	-0.02%
2021/09/30	0	0.00	1	47.35	47.25	-1	10,787	-0.01%
2021/09/29	3	47.05	0	0.00	47.80	3	11,214	0.03%
2021/09/28	0	0.00	2	49.55	47.80	-2	11,542	-0.02%
2021/09/27	4	49.10	1	49.45	48.55	3	11,664	0.03%
2021/09/24	2	49.05	5	48.35	48.40	-3	11,612	-0.03%
2021/09/23	6	46.48	1	47.20	47.40	5	11,730	0.04%
2021/09/22	1	44.70	0	0.00	44.60	1	11,675	0.01%
2021/09/17	0	0.00	0	44.80	45.00	0	11,684	0.00%
2021/09/16	1	44.20	0	0.00	44.10	1	11,721	0.01%
2021/09/14	4	45.00	2	45.35	45.00	2	12,015	0.02%
2021/09/13	3	45.37	0	0.00	45.40	3	12,019	0.02%
2021/09/10	0	0.00	1	45.80	46.15	-1	12,042	-0.01%
2021/09/09	1	45.05	1	44.80	45.50	0	12,078	0.00%
2021/09/08	0	0.00	2	44.70	43.85	-2	12,046	-0.02%
2021/09/07	1	45.90	0	0.00	45.55	1	12,021	0.01%
2021/09/06	2	49.95	3	49.53	47.75	-1	12,001	-0.01%
2021/09/03	3	49.72	5	49.33	49.50	-2	11,788	-0.02%
2021/09/02	3	49.33	1	50.00	48.65	2	11,621	0.02%
2021/09/01	0	0.00	3	48.00	48.15	-3	11,399	-0.03%
2021/08/31	2	47.15	12.3	47.16	47.50	-10.3	11,310	-0.09%
2021/08/30	13	47.52	2	47.40	47.75	11	11,262	0.10%
2021/08/27	4	48.09	5	47.55	47.15	-1	11,201	-0.01%
2021/08/26	13	49.17	11	48.51	48.60	2	11,085	0.02%
2021/08/25	25	48.12	19	48.91	48.35	6	10,749	0.06%
2021/08/24	6	42.93	2	43.30	45.45	4	10,022	0.04%
2021/08/23	2	42.30	1	42.35	42.15	1	9,919	0.01%
2021/08/19	1	39.85	0	0.00	39.65	1	9,878	0.01%
2021/08/18	7	41.08	0	0.00	41.60	7	9,862	0.07%
2021/08/17	0	0.00	2	40.50	39.65	-2	9,843	-0.02%
2021/08/16	0	0.00	1	41.35	41.70	-1	9,797	-0.01%
2021/08/13	0	0.00	7	42.95	42.90	-7	9,773	-0.07%
2021/08/12	0	0.00	2	44.05	44.65	-2	9,759	-0.02%
2021/08/11	3	42.11	3	43.10	42.50	0	9,709	0.00%
2021/08/10	3	44.85	11	43.97	45.05	-8	9,675	-0.08%
2021/08/09	8	46.00	3	45.10	44.80	5	9,656	0.05%
2021/08/06	7	47.71	0	0.00	46.90	7	9,617	0.07%
2021/08/05	1	47.65	1	47.70	47.55	0	9,441	0.00%
2021/08/04	3	47.70	10	47.98	47.40	-7	9,451	-0.07%
2021/08/03	18	47.58	4	47.69	47.80	14	9,417	0.15%
2021/07/29	3.1	44.85	16	44.13	45.25	-13	9,119	-0.14%
2021/07/28	0	0.00	32	43.64	44.50	-32	9,073	-0.35%
2021/07/27	10	48.65	10	46.86	46.10	0	8,979	0.00%
2021/07/26	20	49.58	8	49.56	49.05	12	8,911	0.13%
2021/07/23	16	49.45	26	48.84	48.20	-10	8,835	-0.11%
2021/07/22	3.1	50.42	6	51.33	50.60	-2.9	8,711	-0.03%
2021/07/21	25	50.55	30	50.17	50.60	-5	8,497	-0.06%
2021/07/20	16	49.75	12.1	49.62	49.05	3.9	8,084	0.05%
2021/07/19	17	48.95	5	47.66	49.30	12	7,852	0.15%
2021/07/16	24	47.38	3	47.33	46.55	21	7,650	0.27%
2021/07/15	7	47.44	20	47.11	47.40	-13	7,615	-0.17%
2021/07/14	20	48.39	24	48.36	47.45	-4	7,562	-0.05%
2021/07/13	46	52.42	25	51.51	49.70	21	7,329	0.29%
2021/07/12	11	48.63	15.2	50.55	51.20	-4.2	6,666	-0.06%
2021/07/09	20	46.51	17	46.89	47.20	3	6,090	0.05%
2021/07/08	32	47.39	70.3	47.17	46.10	-38.3	5,809	-0.66%
2021/07/07	9	43.28	43	43.96	44.40	-34	5,141	-0.66%
2021/07/06	14	42.86	14	42.33	42.25	0	4,645	0.00%
2021/07/05	15	43.53	36.7	43.79	43.85	-21.7	4,364	-0.50%
2021/07/02	5	37.95	4	38.66	39.90	1	4,083	0.02%
2021/07/01	2	37.70	2	38.10	37.05	0	4,101	0.00%
2021/06/30	5	38.38	11	38.27	38.40	-6	4,267	-0.14%
2021/06/29	1	36.20	10	35.75	35.55	-9	4,615	-0.19%
2021/06/28	2	35.85	0	0.00	35.25	2	4,616	0.04%
2021/06/25	10	35.75	20	35.75	35.85	-10	4,701	-0.21%
2021/06/24	33	36.52	7	36.35	36.35	26	4,741	0.55%
2021/06/23	1	35.90	27	35.84	36.05	-26	4,649	-0.56%
2021/06/22	2	33.48	4	33.18	32.80	-2	4,617	-0.04%
2021/06/21	5	33.96	1	34.00	33.45	4	4,633	0.09%
2021/06/18	3	35.52	15	35.58	35.25	-12	4,756	-0.25%
2021/06/17	1	34.15	0	0.00	34.20	1	4,805	0.02%
2021/06/16	3	34.50	6	34.28	33.80	-3	4,838	-0.06%
2021/06/15	20	34.05	3	34.48	34.50	17	4,909	0.35%
2021/06/11	1	33.65	1	33.50	33.05	0	4,912	0.00%
2021/06/10	3	32.85	1	32.90	32.80	2	5,145	0.04%
2021/06/09	3	32.58	2	32.83	32.40	1	5,476	0.02%
2021/06/07	2	32.55	9	31.31	32.50	-7	5,654	-0.12%
2021/06/03	0	0.00	12	33.03	32.85	-12	5,696	-0.21%
2021/06/01	15	32.84	0	0.00	33.00	15	5,709	0.26%
2021/05/31	1	33.15	2	33.25	32.90	-1	5,707	-0.02%
2021/05/28	1	31.90	2	31.95	31.85	-1	5,714	-0.02%
2021/05/27	1	31.35	0	0.00	31.40	1	5,752	0.02%
2021/05/26	23	31.30	0	0.00	31.15	23	5,822	0.40%
2021/05/25	0	0.00	4	31.59	31.50	-4	5,980	-0.07%
2021/05/21	1	29.80	0	0.00	29.80	1	6,318	0.02%
2021/05/19	1	29.75	1	29.50	30.60	0	6,429	0.00%
2021/05/18	0	0.00	5	28.80	28.90	-5	6,445	-0.08%
2021/05/17	3.4	26.50	0	0.00	26.30	3.4	6,449	0.05%
2021/05/14	10	30.60	0	0.00	29.20	10	6,429	0.16%
2021/05/13	1	28.65	0	0.00	29.70	1	6,430	0.02%
2021/05/12	6	29.89	42	28.96	28.90	-36	6,415	-0.56%
2021/05/11	7	32.10	0	0.00	32.05	7	6,399	0.11%
2021/05/07	0	0.00	7	35.67	36.15	-7	6,528	-0.11%
2021/05/06	15	34.58	4	34.70	34.05	11	6,636	0.17%
2021/05/05	20.5	35.51	0	0.00	34.20	20.5	6,690	0.31%
2021/05/04	21	34.76	0	0.00	35.00	21	6,723	0.31%
2021/05/03	1.7	37.24	0	0.00	36.45	1.7	6,780	0.03%
2021/04/29	2	38.20	10	38.19	38.20	-8	6,806	-0.12%
2021/04/28	2	39.05	0	0.00	38.75	2	6,899	0.03%
2021/04/27	13	39.21	2	39.15	39.15	11	7,066	0.16%
2021/04/26	7	40.49	3	40.47	40.05	4	7,466	0.05%
2021/04/23	5	40.94	2	40.80	40.80	3	7,495	0.04%
2021/04/22	2	40.18	58	39.76	39.95	-56	7,409	-0.76%
2021/04/21	1	40.20	0	0.00	39.75	1	7,673	0.01%
2021/04/20	4	40.00	19	39.98	39.90	-15	8,196	-0.18%
2021/04/19	1	38.15	5	37.93	39.05	-4	8,140	-0.05%
2021/04/16	2	38.50	0	0.00	38.60	2	8,137	0.02%
2021/04/15	10	37.95	0	0.00	37.90	10	8,149	0.12%
2021/04/14	48	37.66	0	0.00	38.00	48	8,148	0.59%
2021/04/13	12	39.03	10.4	38.79	38.60	1.6	8,179	0.02%
2021/04/12	32	39.46	12	38.88	38.80	20	8,165	0.24%
2021/04/09	15.3	41.78	4.5	41.83	40.50	10.9	8,139	0.13%
2021/04/08	9.1	42.62	3	43.00	42.55	6.1	8,041	0.08%
2021/04/07	4.1	43.21	3	43.28	42.20	1.1	8,091	0.01%
2021/04/06	17	41.06	14	42.05	43.00	3	8,301	0.04%
2021/04/01	8.1	41.34	17	40.45	40.20	-8.9	8,232	-0.11%
2021/03/31	1	40.25	0	0.00	39.25	1	7,778	0.01%
2021/03/30	3.3	39.75	0	0.00	39.50	3.3	7,750	0.04%
2021/03/26	1	38.50	0	38.60	38.60	1	7,860	0.01%
2021/03/25	1	38.75	18	39.46	38.75	-17	7,801	-0.22%
2021/03/24	1	38.75	0.2	39.00	38.75	0.8	7,770	0.01%
2021/03/23	29	39.36	2	39.63	39.50	27	7,755	0.35%
2021/03/22	10	38.91	2	39.25	38.90	8	7,628	0.10%
2021/03/19	0	0.00	2	38.10	38.00	-2	7,599	-0.03%
2021/03/18	34	38.49	5.1	38.46	38.45	28.9	7,802	0.37%
2021/03/17	1	38.60	2	38.20	38.95	-1	7,788	-0.01%
2021/03/16	45	39.97	57.4	38.43	38.90	-12.4	7,819	-0.16%
2021/03/15	16	39.27	15	39.79	39.65	1	7,665	0.01%
2021/03/12	0	0.00	5	38.43	38.55	-5	7,399	-0.07%
2021/03/11	15	36.75	0	0.00	37.10	15	7,510	0.20%
2021/03/10	0	0.00	8	35.09	35.05	-8	7,694	-0.10%
2021/03/05	1	36.30	2	36.23	35.65	-1	7,976	-0.01%
2021/03/02	2	38.08	6	38.44	37.85	-4	8,518	-0.05%
2021/02/26	0	0.00	80.3	38.34	38.40	-80.3	8,536	-0.94%
2021/02/25	16	39.03	10	39.14	38.30	6	8,593	0.07%
2021/02/24	1	39.10	4	38.89	38.60	-3	8,696	-0.03%
2021/02/23	2	37.45	19	37.64	38.25	-17	8,658	-0.20%
2021/02/22	5.1	37.44	0	0.00	37.15	5.1	8,540	0.06%
2021/02/19	0	0.00	7	36.15	36.15	-7	8,434	-0.08%
2021/02/18	1	34.80	0	0.00	35.65	1	8,450	0.01%
2021/02/17	5	34.50	0	0.00	34.75	5	8,475	0.06%
2021/02/05	5	33.68	0	0.00	33.60	5	8,477	0.06%
2021/02/03	10	34.05	4	34.39	34.00	6	8,664	0.07%
2021/02/02	2	34.35	1	34.40	34.30	1	8,708	0.01%
2021/02/01	1	34.20	13	34.50	34.00	-12	8,712	-0.14%
2021/01/29	0	0.00	14	37.10	35.40	-14	8,679	-0.16%
2021/01/28	0	0.00	1	36.45	36.55	-1	8,563	-0.01%
2021/01/27	6	35.76	1	35.50	36.20	5	8,593	0.06%
2021/01/26	21	35.98	3.3	36.41	35.90	17.7	8,530	0.21%
2021/01/25	15	36.48	0	0.00	36.85	15	8,485	0.18%
2021/01/22	2	37.95	1	38.10	37.60	1	8,403	0.01%
2021/01/21	0	0.00	4	37.65	37.35	-4	8,348	-0.05%
2021/01/20	24	38.97	11	37.86	37.35	13	8,243	0.16%
2021/01/19	35	38.95	24	39.41	40.30	11	8,042	0.14%
2021/01/18	2	37.25	4	36.12	38.25	-2	7,613	-0.03%
2021/01/15	6	38.07	6	37.88	37.25	0	7,534	0.00%
2021/01/14	30	38.74	23	38.76	38.90	7	7,443	0.09%
2021/01/13	10	39.37	26	39.59	39.75	-16	7,078	-0.23%
2021/01/12	3	37.08	1	36.55	36.55	2	6,475	0.03%
2021/01/11	3	36.95	3	36.80	37.25	0	6,411	0.00%
2021/01/08	3	36.37	5	36.34	36.30	-2	6,384	-0.03%
2021/01/07	2	37.60	0	0.00	37.00	2	6,395	0.03%
2021/01/06	9	37.85	6	37.31	37.35	3	6,379	0.05%
2021/01/05	0	0.00	0	38.30	38.25	0	6,287	0.00%
2021/01/04	3	37.87	2.1	38.72	38.00	0.9	6,269	0.01%
2020/12/31	2	38.90	0	0.00	38.65	2	6,215	0.03%
2020/12/30	18	39.63	4.2	40.06	39.35	13.8	6,211	0.22%
2020/12/29	32	39.48	15	40.67	39.50	17	6,072	0.28%
2020/12/28	7	39.40	48	40.24	40.60	-41	5,632	-0.73%
2020/12/25	3	36.22	5	36.74	36.95	-2	5,447	-0.04%
2020/12/24	15	35.92	0	0.00	35.85	15	5,302	0.28%
2020/12/23	0	0.00	4	36.60	35.90	-4	5,307	-0.08%
2020/12/22	0	0.00	1	35.85	34.50	-1	5,223	-0.02%
2020/12/21	3	33.55	0	0.00	33.60	3	5,182	0.06%
2020/12/17	0	0.00	0.1	34.85	34.90	-0.1	5,204	0.00%
2020/12/15	9.4	35.04	0	0.00	34.75	9.4	5,177	0.18%
2020/12/14	3.1	36.80	24.6	37.93	36.95	-21.5	5,116	-0.42%
2020/12/11	3	35.70	3.5	35.99	35.20	-0.5	4,909	-0.01%
2020/12/10	3	35.60	0	0.00	36.05	3	4,834	0.06%
2020/12/09	17	36.51	1	36.15	36.00	16	4,740	0.34%
2020/12/08	12	35.87	2	35.90	35.85	10	4,652	0.21%
2020/12/07	22	36.65	21	37.40	36.40	1	4,589	0.02%
2020/12/04	16	36.69	4	35.86	36.20	12	4,371	0.27%
2020/12/03	24	34.93	2	35.20	34.35	22	4,273	0.51%
2020/12/02	2.6	35.50	4	34.80	34.90	-1.4	4,211	-0.03%
2020/12/01	1.3	35.49	2	35.40	35.20	-0.7	4,176	-0.02%
2020/11/30	14	34.63	17	35.21	35.50	-3	4,119	-0.07%
2020/11/27	17	34.01	11	33.69	34.00	6	3,878	0.15%
2020/11/26	6	31.93	6.1	31.96	31.90	-0.1	3,622	0.00%
2020/11/25	2	31.55	0	0.00	31.45	2	3,564	0.06%
2020/11/24	3	31.80	5	31.74	31.45	-2	3,500	-0.06%
2020/11/23	1	32.20	5	31.90	32.00	-4	3,386	-0.12%
2020/11/20	8	30.80	8.1	31.07	31.10	-0.1	3,124	0.00%
2020/11/18	0	0.00	3	30.30	30.10	-3	2,930	-0.10%
2020/11/17	0	0.00	4	30.07	29.95	-4	2,965	-0.13%
2020/11/16	0	0.00	0	29.55	30.30	0	3,025	0.00%
2020/11/13	0	0.00	3	29.15	29.70	-3	3,000	-0.10%
2020/11/09	0	0.00	5	28.15	28.55	-5	2,939	-0.17%
2020/11/06	0	0.00	1	27.80	27.75	-1	2,923	-0.03%
2020/11/04	1.2	28.09	15	28.14	27.80	-13.8	2,961	-0.47%
2020/11/03	5	26.80	0	0.00	27.00	5	2,853	0.18%
2020/10/29	8	27.26	4	27.20	27.10	4	3,122	0.13%
2020/10/28	5	27.80	0.6	27.77	27.75	4.4	3,165	0.14%
2020/10/27	0	0.00	11	28.39	28.40	-11	3,247	-0.34%
2020/10/26	0	0.00	3	28.60	28.60	-3	3,470	-0.09%
2020/10/23	7	28.39	6	28.45	28.30	1	3,511	0.03%
2020/10/21	0	0.00	2	28.30	28.10	-2	3,872	-0.05%
2020/10/20	3	27.73	0	27.90	28.00	3	4,470	0.07%
2020/10/19	7	27.82	0	27.65	27.70	7	4,968	0.14%
2020/10/16	3	28.10	0	0.00	27.70	3	5,300	0.06%
2020/10/15	0	0.00	3	28.75	28.40	-3	5,346	-0.06%
2020/10/12	5	28.04	0	0.00	28.15	5	5,532	0.09%
2020/10/08	7	28.70	2	28.80	28.55	5	5,550	0.09%
2020/10/07	0	0.00	3	29.03	29.25	-3	5,704	-0.05%
2020/09/30	3	27.85	0	0.00	27.85	3	6,018	0.05%
2020/09/29	1	28.15	0	0.00	27.95	1	6,104	0.02%
2020/09/25	0	0.00	7	29.19	27.60	-7	6,666	-0.11%
2020/09/24	8	28.99	5	29.86	29.10	3	6,729	0.04%
2020/09/23	6	29.92	4.3	29.44	29.00	1.7	6,717	0.03%
2020/09/21	0	0.00	5	29.25	29.05	-5	6,666	-0.07%
2020/09/18	5	30.14	1	29.80	29.60	4	6,691	0.06%
2020/09/17	0	0.00	2.6	29.81	29.75	-2.6	6,696	-0.04%
2020/09/16	1	29.25	0	0.00	29.05	1	6,691	0.01%
2020/09/15	1	29.50	1	29.50	29.25	0	6,686	0.00%
2020/09/11	1	28.70	0	0.00	28.70	1	6,854	0.01%
2020/09/08	3	30.35	0	0.00	29.50	3	7,155	0.04%
2020/09/07	7	29.36	5	29.95	29.80	2	7,168	0.03%
2020/09/04	5	28.00	5	28.70	29.15	0	7,323	0.00%
2020/09/03	1	28.60	6	29.14	28.60	-5	7,366	-0.07%
2020/09/02	0	0.00	1	28.35	28.40	-1	7,384	-0.01%
2020/09/01	0	0.00	1	28.10	27.80	-1	7,690	-0.01%
2020/08/31	5	28.00	6	28.20	28.00	-1	8,134	-0.01%
2020/08/28	1	28.45	0	0.00	28.45	1	8,260	0.01%
2020/08/26	0	0.00	1	29.00	28.80	-1	8,438	-0.01%
2020/08/24	5	28.90	0	0.00	28.70	5	8,607	0.06%
2020/08/20	5	27.00	5	27.60	27.80	0	8,956	0.00%
2020/08/19	0	0.00	1	28.80	28.80	-1	9,060	-0.01%
2020/08/17	4	29.03	2	28.85	29.55	2	9,652	0.02%
2020/08/11	1	30.30	0	0.00	30.25	1	10,234	0.01%
2020/08/10	1	31.30	1	31.00	31.00	0	10,323	0.00%
2020/08/07	3	30.88	0	0.00	31.10	3	10,536	0.03%
2020/08/06	6	32.00	0	0.00	31.50	6	10,793	0.06%
2020/08/05	1	31.00	0	0.00	30.60	1	11,409	0.01%
2020/08/04	1	31.00	0	0.00	30.80	1	11,492	0.01%
2020/08/03	1	31.00	4	31.08	31.50	-3	11,510	-0.03%
2020/07/31	3	31.97	0	0.00	31.75	3	11,665	0.03%
2020/07/28	14	31.74	8	31.26	30.00	6	11,471	0.05%
2020/07/27	3	31.45	0	0.00	31.40	3	11,314	0.03%
2020/07/24	13	33.68	8	33.22	32.75	5	11,213	0.04%
2020/07/23	4	33.38	8.5	34.81	35.00	-4.5	10,778	-0.04%
2020/07/22	3	32.38	12	31.88	31.85	-9	10,416	-0.09%
2020/07/17	2	30.18	0	0.00	30.25	2	10,131	0.02%
2020/07/16	1	31.15	3	31.38	31.05	-2	10,196	-0.02%
2020/07/15	0	0.00	1	30.30	29.90	-1	10,124	-0.01%
2020/07/14	2	29.90	5	31.58	30.30	-3	10,164	-0.03%
2020/07/13	1	31.40	3	31.37	31.30	-2	10,088	-0.02%
2020/07/10	6	30.10	4	29.93	29.80	2	10,117	0.02%
2020/07/09	1	32.15	0	31.45	31.65	1	10,050	0.01%
2020/07/08	0	0.00	0.2	31.10	31.40	-0.2	9,978	0.00%
2020/07/07	13	31.59	3	31.40	31.40	10	10,121	0.10%
2020/07/06	9	32.13	18.1	31.85	32.10	-9.1	10,105	-0.09%
2020/07/02	0	0.00	3	29.15	29.75	-3	9,849	-0.03%
2020/07/01	1	28.55	0	0.00	28.65	1	9,776	0.01%
2020/06/29	3	28.45	0	0.00	28.40	3	9,798	0.03%
2020/06/23	3	28.00	0	0.00	28.10	3	9,881	0.03%
2020/06/18	0	0.00	2	29.50	28.90	-2	10,006	-0.02%
2020/06/17	0	0.00	0.1	29.20	29.30	-0.1	9,983	0.00%
2020/06/16	0	0.00	1	28.90	28.55	-1	10,028	-0.01%
2020/06/15	7	28.33	0	0.00	27.60	7	10,041	0.07%
2020/06/11	4	30.78	1	30.65	30.65	3	10,028	0.03%
2020/06/10	1	30.50	1	31.20	30.50	0	9,956	0.00%
2020/06/09	5	31.75	5	31.75	30.90	0	10,113	0.00%
2020/06/08	3	32.33	9	32.53	31.80	-6	10,273	-0.06%
2020/06/05	2	31.88	2	32.82	32.00	0	10,301	0.00%
2020/06/02	2	29.83	3	30.57	29.85	-1	10,591	-0.01%
2020/06/01	8	30.05	5	30.00	29.75	3	10,572	0.03%
2020/05/29	2	29.40	0	0.00	29.95	2	10,673	0.02%
2020/05/28	3	30.13	1	31.45	29.15	2	10,925	0.02%
2020/05/27	1	30.50	0	0.00	30.10	1	11,098	0.01%
2020/05/26	2	30.80	0	0.00	30.50	2	11,339	0.02%
2020/05/25	1	30.15	4	30.91	31.50	-3	11,720	-0.03%
2020/05/21	1	29.25	15	29.76	29.80	-14	11,789	-0.12%
2020/05/20	2	29.05	3.1	28.37	27.80	-1.1	11,720	-0.01%
2020/05/19	2	26.95	2	27.75	28.90	0	11,521	0.00%
2020/05/18	16	26.72	14	26.85	26.30	2	11,483	0.02%
2020/05/14	6	29.25	6	28.20	27.90	0	11,462	0.00%
2020/05/13	13	29.31	13	29.42	29.60	0	11,216	0.00%
2020/05/12	14	28.75	29	28.95	29.30	-15	10,902	-0.14%
2020/05/11	12	26.59	19	26.85	27.30	-7	10,127	-0.07%
2020/05/08	11	24.90	10	24.77	24.85	1	9,980	0.01%
2020/05/07	6	25.78	8	25.80	25.15	-2	9,875	-0.02%
2020/05/05	0.3	24.10	0	0.00	24.10	0.3	9,526	0.00%
2020/04/30	14	24.80	5	25.20	24.55	9	9,434	0.10%
2020/04/29	13	24.34	6	24.28	24.60	7	9,345	0.07%
2020/04/28	5	25.70	7	25.04	24.90	-2	9,237	-0.02%
2020/04/27	2	24.50	6	24.13	24.50	-4	9,071	-0.04%
2020/04/23	3	23.27	4	22.95	23.00	-1	8,887	-0.01%
2020/04/22	7	22.76	6	22.71	23.15	1	8,829	0.01%
2020/04/21	5	23.40	1	22.60	22.40	4	8,748	0.05%
2020/04/20	1	24.55	1	24.40	24.50	0	8,571	0.00%
2020/04/17	3	25.45	4	25.11	24.80	-1	8,491	-0.01%
2020/04/16	6	24.93	6.9	24.97	24.70	-0.9	8,385	-0.01%
2020/04/15	2	24.93	6	24.70	24.30	-4	8,257	-0.05%
2020/04/13	9	24.52	1	24.00	24.00	8	8,038	0.10%
2020/04/10	2	24.80	1	25.00	24.90	1	7,923	0.01%
2020/04/09	53	24.90	56	24.07	23.30	-3	7,686	-0.04%
2020/04/08	7	23.14	10	24.13	24.45	-3	7,456	-0.04%
2020/04/01	1	19.95	0	0.00	19.90	1	7,120	0.01%
2020/03/30	0	0.00	2	19.23	20.20	-2	7,008	-0.03%
2020/03/25	0	0.00	6	19.38	20.20	-6	6,797	-0.09%
2020/03/24	0	0.00	1	17.90	18.50	-1	6,663	-0.02%
2020/03/23	0	0.00	2	17.15	17.15	-2	6,640	-0.03%
2020/03/20	2	20.20	12	20.07	18.95	-10	6,653	-0.15%
2020/03/19	0	0.00	27	18.95	18.95	-27	6,479	-0.42%
2020/03/18	1	23.00	5	21.65	21.05	-4	6,401	-0.06%
2020/03/17	0	0.00	5.5	22.85	23.35	-5.5	6,262	-0.09%
2020/03/16	0.1	23.25	10	23.70	23.25	-9.9	6,078	-0.16%
2020/03/13	7	24.20	12	24.46	25.80	-5	5,908	-0.08%
2020/03/12	24	26.93	10	26.65	26.20	14	5,675	0.25%
2020/03/11	140	30.16	124	29.38	28.40	16	5,424	0.29%	大買/大賣/
2020/03/10	25	29.63	10	30.10	30.60	15	5,075	0.30%
2020/03/09	16	28.33	16	28.73	28.20	0	4,517	0.00%
2020/03/06	2	30.03	3	29.38	28.20	-1	4,295	-0.02%
2020/03/05	0	0.00	1	29.60	29.40	-1	4,103	-0.02%
2020/03/04	53	30.08	53	29.79	29.80	0	3,979	0.00%
2020/03/03	70	29.72	92	29.41	29.80	-22	3,792	-0.58%
2020/03/02	113	29.09	108	28.15	29.70	5	3,420	0.15%	大買/大賣/
2020/02/27	20	26.78	17	28.17	27.00	3	2,946	0.10%
2020/02/26	42	28.05	45	28.79	27.70	-3	2,564	-0.12%
2020/02/25	29	26.86	43	26.22	27.60	-14	1,970	-0.71%
2020/02/24	27	24.65	6	24.43	25.50	21	1,636	1.28%
2020/02/21	47	23.25	51	22.53	23.50	-4	1,230	-0.32%
2020/02/20	10	22.15	0	0.00	21.40	10	998	1.00%
2020/02/19	20	22.09	7	21.75	21.90	13	927	1.40%
2020/02/18	0	0.00	1	21.30	21.60	-1	793	-0.13%
2020/02/17	0	0.00	1.1	20.45	20.45	-1.1	617	-0.18%
2020/02/14	20	18.35	0	0.00	18.60	20	539	3.71%
2020/02/11	0	0.00	1	17.90	18.00	-1	531	-0.19%
2020/02/03	1	16.65	0	0.00	16.90	1	527	0.19%
2020/01/30	1	17.50	0	0.00	17.50	1	516	0.19%
2020/01/14	0	0.00	5	19.30	19.40	-5	503	-0.99%
2019/12/30	5	20.40	0	0.00	20.25	5	480	1.04%
2019/12/23	0	0.00	0	19.95	20.10	0	488	0.00%
2019/12/20	0	0.00	1	20.65	20.35	-1	486	-0.21%
2019/12/19	1	20.60	0	0.00	20.30	1	475	0.21%
2019/12/17	0	0.00	1	21.35	20.80	-1	431	-0.23%
2019/12/16	0	0.00	11	19.59	19.45	-11	343	-3.20%
2019/12/13	10	19.50	0	0.00	19.45	10	346	2.89%
2019/12/12	0	0.00	0	19.05	19.15	0	351	-0.01%
2019/12/10	0	0.00	6	19.53	19.65	-6	352	-1.70%
2019/12/06	22	19.86	22	19.24	19.10	0	345	0.00%
2019/12/03	0.7	18.15	0	0.00	18.15	0.7	337	0.21%
2019/12/02	1	18.50	0	0.00	18.30	1	344	0.29%
2019/11/19	2	18.50	0	0.00	18.50	2	419	0.48%
2019/11/11	0	0.00	8	19.05	18.90	-8	459	-1.74%
2019/11/05	2	19.53	2	19.55	19.50	0	471	0.00%
2019/11/04	2	19.60	0	0.00	19.65	2	482	0.41%
2019/10/31	0	0.00	3	19.50	19.40	-3	495	-0.61%
2019/10/30	1	19.75	0	0.00	19.70	1	499	0.20%
2019/10/28	2	19.88	0	0.00	19.75	2	525	0.38%
2019/10/25	0	0.00	0.1	19.70	19.70	-0.1	541	-0.02%
2019/10/22	1	19.95	2	19.98	20.00	-1	648	-0.15%
2019/10/18	0	0.00	0	19.80	19.95	0	669	0.00%
2019/10/16	1	19.80	0	0.00	19.75	1	677	0.15%
2019/10/15	0	0.00	1	19.45	19.55	-1	687	-0.15%
2019/10/14	1	19.50	0	0.00	19.50	1	716	0.14%
2019/10/08	0	0.00	1	19.35	19.40	-1	799	-0.13%
2019/10/03	1	19.25	0	0.00	19.30	1	810	0.12%
2019/09/27	1	19.25	0	0.00	19.30	1	829	0.12%
2019/09/17	0	0.00	1.2	21.38	21.45	-1.2	810	-0.15%
2019/09/03	1	21.20	3	21.33	21.60	-2	861	-0.23%
2019/09/02	2	20.60	0	0.00	21.35	2	831	0.24%
2019/08/06	3	19.00	0	0.00	19.30	3	757	0.40%
2019/07/24	0	0.00	3	21.65	21.65	-3	669	-0.45%
2019/07/16	0	0.00	1	22.00	21.40	-1	654	-0.15%
2019/07/12	1	20.75	0	0.00	21.80	1	638	0.16%
2019/07/11	2	20.45	0	0.00	20.55	2	611	0.33%
2019/06/26	0	0.00	1	19.85	19.80	-1	683	-0.15%
2019/06/24	0	0.00	8	20.44	20.20	-8	680	-1.18%
2019/06/19	5	19.92	0	0.00	19.95	5	672	0.74%
2019/06/18	2	20.30	2	20.25	19.90	0	661	0.00%
2019/06/17	0	0.00	7	19.63	19.80	-7	631	-1.11%
2019/05/30	0	0.00	0.4	18.05	18.15	-0.4	725	-0.05%
2019/05/29	0	0.00	0	17.85	18.00	0	754	0.00%
2019/05/22	0	0.00	1	18.10	18.00	-1	963	-0.10%
2019/05/20	3	17.90	0	0.00	17.55	3	988	0.30%
2019/05/17	5	18.25	0	17.90	17.90	5	1,024	0.49%
2019/05/13	1	18.85	2.4	17.92	17.70	-1.4	1,234	-0.11%
2019/05/08	7	19.95	0	0.00	19.95	7	1,239	0.56%
2019/05/03	0	0.00	1	21.20	21.15	-1	1,285	-0.08%
2019/04/29	1	20.70	0	0.00	20.35	1	1,331	0.08%
2019/04/22	1	22.10	0	0.00	22.10	1	1,410	0.07%
2019/04/18	7	22.06	1	22.35	21.80	6	1,412	0.42%
2019/04/17	1	23.05	3	23.02	22.85	-2	1,418	-0.14%
2019/04/16	1	22.60	4	22.24	22.80	-3	1,388	-0.22%
2019/04/12	1	21.70	0	0.00	21.70	1	1,388	0.07%
2019/04/11	2	22.30	0	0.00	22.15	2	1,388	0.14%
2019/04/02	0	0.00	0	21.90	22.00	0	1,461	0.00%
2019/03/29	0	0.00	1	21.60	21.55	-1	1,458	-0.07%
2019/03/27	0	20.95	25	21.00	21.00	-25	1,499	-1.67%
2019/03/26	1	20.90	0	0.00	20.95	1	1,573	0.06%
2019/03/25	5	20.90	0	0.00	20.90	5	1,738	0.29%
2019/03/21	15	22.15	0	0.00	22.10	15	1,762	0.85%
2019/03/14	0	0.00	15	22.95	22.50	-15	1,864	-0.80%
2019/03/12	0	0.00	0	22.85	22.90	0	1,910	0.00%
2019/03/08	1	22.35	0	0.00	22.35	1	1,974	0.05%
2019/03/07	1	22.45	0	0.00	22.25	1	2,017	0.05%
2019/03/06	0	0.00	0	22.85	22.90	0	2,129	0.00%
2019/03/05	1	23.00	0	0.00	22.90	1	2,140	0.05%
2019/03/04	2	23.40	0	0.00	23.20	2	2,136	0.09%
2019/02/27	0	0.00	5	23.65	23.80	-5	2,113	-0.24%
2019/02/26	2	24.60	1	24.30	24.30	1	2,108	0.05%
2019/02/25	20	24.28	2	23.50	24.20	18	2,049	0.88%
2019/02/21	0	0.00	1	23.30	23.30	-1	1,988	-0.05%
2019/02/15	3	22.75	0	0.00	22.50	3	1,911	0.16%
2019/02/14	1	23.60	3	23.43	23.40	-2	1,884	-0.11%
2019/02/13	0	0.00	2	23.05	23.20	-2	1,797	-0.11%
2019/02/12	1	21.80	1	21.50	21.95	0	1,723	0.00%
2019/02/11	2	21.35	0	0.00	21.35	2	1,691	0.12%
2019/01/30	0	0.00	1	20.60	20.60	-1	1,675	-0.06%
2019/01/28	0	0.00	7	20.85	20.95	-7	1,663	-0.42%
2019/01/25	0	0.00	6	20.40	20.35	-6	1,657	-0.36%
2019/01/22	6	19.80	0	0.00	19.65	6	1,657	0.36%
2019/01/18	6	19.85	0	0.00	20.00	6	1,627	0.37%
2019/01/17	0	0.00	1	19.90	19.80	-1	1,618	-0.06%
2019/01/16	1	20.15	1	20.10	20.15	0	1,611	0.00%
2019/01/15	1	20.00	2	19.75	19.90	-1	1,592	-0.06%
2019/01/14	1	19.45	1	19.70	19.40	0	1,541	0.00%
2018/12/27	0	0.00	1	19.65	19.40	-1	1,505	-0.07%
2018/12/26	2	18.90	0	0.00	18.90	2	1,488	0.13%
2018/12/20	0.1	20.85	0	0.00	20.75	0.1	1,456	0.01%
2018/12/19	2	21.00	0	0.00	21.20	2	1,438	0.14%
2018/12/18	8	21.88	72	22.00	21.65	-64	1,380	-4.64%
2018/12/17	5	24.60	0	0.00	24.05	5	1,226	0.41%
2018/12/11	0	0.00	0	22.75	22.50	0	1,170	0.00%
2018/12/10	1	22.55	2	23.75	22.60	-1	1,172	-0.09%
2018/12/07	12	25.55	0	0.00	24.60	12	1,134	1.06%
2018/12/06	2	25.55	0	0.00	24.90	2	1,117	0.18%
2018/12/05	6	27.25	0	0.00	27.25	6	1,092	0.55%
2018/12/04	1	29.30	0	0.00	27.85	1	1,068	0.09%
2018/12/03	0	0.00	2	28.70	28.05	-2	1,044	-0.19%
2018/11/30	1	27.80	0	0.00	27.60	1	998	0.10%
2018/11/29	8	27.70	10	28.15	28.15	-2	936	-0.21%
2018/11/27	1	24.65	2	24.78	24.90	-1	808	-0.12%
2018/11/26	0	0.00	1	24.45	24.15	-1	802	-0.12%
2018/11/22	4	25.25	0	0.00	23.60	4	802	0.50%
2018/11/21	0	0.00	4.6	25.50	25.50	-4.6	789	-0.58%
2018/11/15	2	23.25	0	0.00	23.20	2	781	0.26%
2018/11/06	1	25.70	0	0.00	24.85	1	877	0.11%
2018/11/05	0	0.00	0.1	25.40	25.55	-0.1	884	-0.02%
2018/10/31	10	22.60	1	22.80	22.80	9	860	1.05%
2018/10/30	11	21.66	25	21.21	20.75	-14	849	-1.65%
2018/10/12	1	23.70	1	25.30	25.45	0	956	0.00%
2018/10/04	1	32.90	0	0.00	32.80	1	1,045	0.10%
2018/10/02	1	34.90	1	34.65	34.60	0	1,088	0.00%
2018/10/01	1	34.35	1	34.70	34.60	0	1,093	0.00%
2018/09/19	3	33.00	3	32.50	31.90	0	1,283	0.00%
2018/09/18	0	0.00	1	30.65	31.20	-1	1,314	-0.08%
2018/09/14	1	30.20	3.2	30.42	30.80	-2.2	1,410	-0.15%
2018/09/03	0	0.00	0	32.15	32.15	0	2,660	0.00%
2018/08/31	0	0.00	4	33.53	34.40	-4	2,748	-0.15%
2018/08/30	0	0.00	1	33.55	33.55	-1	2,825	-0.04%
2018/08/28	1	33.40	0	0.00	32.25	1	3,006	0.03%
2018/08/22	0	0.00	4	32.10	31.65	-4	3,811	-0.10%
2018/08/20	0.8	32.05	0	0.00	32.20	0.8	4,144	0.02%
2018/08/16	0	0.00	1	31.50	33.35	-1	4,206	-0.02%
2018/08/15	4	30.95	0	0.00	31.65	4	4,309	0.09%
2018/08/14	4	30.20	2	30.10	32.15	2	4,326	0.05%
2018/08/13	4	31.45	0	0.00	29.25	4	4,323	0.09%
2018/08/06	1	36.15	0	0.00	36.10	1	4,484	0.02%
2018/08/03	0	0.00	4	35.90	36.00	-4	4,509	-0.09%
2018/07/31	0	0.00	1	39.10	38.80	-1	4,624	-0.02%
2018/07/30	1	38.25	0	0.00	38.25	1	4,622	0.02%
2018/07/25	0	0.00	3	39.40	39.40	-3	4,621	-0.06%
2018/07/18	1	40.00	0	0.00	38.70	1	4,606	0.02%
2018/07/10	0	0.00	1	43.00	43.50	-1	4,556	-0.02%
2018/07/09	0	40.95	0	0.00	41.05	0	4,568	0.00%
2018/07/06	1	41.95	0	0.00	42.55	1	4,628	0.02%
2018/07/03	1	42.80	0	0.00	42.50	1	4,688	0.02%
2018/07/02	1	44.90	1	45.80	44.90	0	4,662	0.00%
2018/06/29	1	45.25	0	0.00	46.20	1	4,639	0.02%
2018/06/27	1	46.50	0	0.00	45.50	1	4,532	0.02%
2018/06/26	0	0.00	1	46.85	46.85	-1	4,466	-0.02%
2018/06/25	1	46.20	0	0.00	45.50	1	4,416	0.02%
2018/06/22	2	50.40	0	0.00	49.65	2	4,348	0.05%
2018/06/21	1	54.70	0	0.00	53.30	1	4,282	0.02%
2018/06/20	21	53.43	21	52.99	53.40	0	4,167	0.00%
2018/06/19	2	52.90	0	0.00	52.50	2	3,915	0.05%
2018/06/15	0	0.00	6	54.62	54.30	-6	3,859	-0.16%
2018/06/14	1	52.90	1	54.50	53.20	0	3,778	0.00%
2018/06/13	1	56.50	2	52.10	52.00	-1	3,658	-0.03%
2018/06/12	7	56.09	12	55.83	55.00	-5	3,520	-0.14%
2018/06/11	3	49.43	6.1	51.92	54.00	-3.1	3,266	-0.09%
2018/06/08	5	49.22	4	48.75	49.10	1	3,042	0.03%
2018/06/06	0	0.00	3	47.67	48.00	-3	2,862	-0.10%
2018/06/05	2	46.23	0	0.00	44.25	2	2,771	0.07%
2018/06/04	2	48.00	0	0.00	47.90	2	2,666	0.07%
2018/06/01	1	50.30	2	49.75	48.50	-1	2,583	-0.04%
2018/05/31	6	49.67	46	50.57	48.00	-40	2,415	-1.66%
2018/05/30	46	46.56	14	46.21	47.45	32	2,158	1.48%
2018/05/29	6	42.17	3.6	43.07	43.15	2.4	1,874	0.13%
2018/05/28	8	38.41	5	39.20	39.25	3	1,654	0.18%
2018/05/25	11	36.55	11.1	36.23	36.20	-0.1	1,542	0.00%
2018/05/23	1	39.35	0.2	36.65	36.65	0.8	1,470	0.06%
2018/05/22	1	35.90	1	36.50	36.50	0	1,364	0.00%
2018/05/21	1	35.70	0	0.00	35.80	1	1,338	0.07%
2018/05/18	3	35.13	0	0.00	35.50	3	1,321	0.23%
2018/05/17	8	36.83	4	36.55	36.80	4	1,274	0.31%
2018/05/10	0	0.00	14.2	35.13	35.90	-14.2	1,069	-1.33%
2018/05/09	11	34.53	1	35.25	34.80	10	1,025	0.98%
2018/04/27	0	0.00	0.2	31.55	31.70	-0.2	916	-0.02%
2018/04/25	1	31.70	0	0.00	32.10	1	884	0.11%
2018/04/20	0	0.00	8	35.73	35.40	-8	808	-0.99%
2018/04/18	0	0.00	1.2	35.49	35.50	-1.2	770	-0.15%
2018/04/17	2	36.95	3.4	35.30	35.05	-1.4	750	-0.18%
2018/04/13	0	0.00	2	36.93	36.50	-2	669	-0.30%
2018/04/12	1	40.15	0	37.80	38.10	1	626	0.16%
2018/04/11	0	0.00	2	38.15	38.10	-2	536	-0.37%
2018/04/10	4	37.50	9.4	37.62	36.95	-5.4	485	-1.11%
2018/04/09	0	0.00	1	34.30	34.30	-1	418	-0.24%
2018/04/03	0	0.00	0.1	31.05	31.20	-0.1	362	-0.03%
2018/03/23	0	0.00	0.8	25.50	25.55	-0.8	322	-0.25%
2018/03/13	0	0.00	0.2	27.50	27.60	-0.2	313	-0.07%
2018/03/01	0	0.00	2	25.50	25.60	-2	248	-0.80%
2018/02/26	2	23.90	0	0.00	25.30	2	232	0.86%
2018/02/01	0	0.00	0	22.80	22.80	0	178	-0.03%
2018/01/30	0	0.00	0.1	23.00	23.20	-0.1	180	-0.06%
2018/01/23	0	0.00	0.5	20.85	21.15	-0.5	158	-0.30%
2018/01/12	0	0.00	0.3	19.10	19.20	-0.3	150	-0.17%
2018/01/10	0	0.00	2.1	19.29	19.20	-2.1	151	-1.38%
2018/01/04	0	0.00	0.9	18.25	18.50	-0.9	186	-0.49%