茂矽 (2342)-元大-博愛券商分點個股進出

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
30.00
漲跌
▼0.20
漲幅
-0.66%
成交量
208張
產業
上市半導體類股▲1.95%
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-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/04/26	0.1	30.05	0	0.00	30.00	0.1	700	0.01%
2024/04/23	0	29.40	0	0.00	29.35	0	720	0.00%
2024/04/22	2	29.50	0	0.00	29.20	2	724	0.28%
2024/04/19	1	29.61	2	29.30	29.70	-1	720	-0.13%
2024/04/18	0.1	30.75	0	0.00	30.80	0.1	709	0.01%
2024/04/17	1	31.30	0	0.00	31.00	1	711	0.15%
2024/04/16	3	30.40	0	0.00	30.30	3	708	0.43%
2024/04/15	1	31.31	0	0.00	31.35	1	701	0.15%
2024/04/12	1	32.00	7	32.05	32.00	-6	681	-0.88%
2024/04/11	0	0.00	1	32.10	32.15	-1	682	-0.15%
2024/04/10	9	32.71	1	32.65	32.40	8	684	1.17%
2024/04/03	1	31.65	0	0.00	31.65	1	682	0.15%
2024/04/02	1	32.30	5.1	32.46	32.10	-4.1	685	-0.59%
2024/04/01	7	32.68	2	32.65	32.65	5	689	0.73%
2024/03/28	1.1	31.90	0	0.00	31.95	1.1	681	0.15%
2024/03/26	2.1	32.04	0.1	32.30	31.90	2	677	0.29%
2024/03/25	0	32.65	0	0.00	32.65	0	662	0.00%
2024/03/20	0	0.00	1	33.50	32.75	-1	659	-0.15%
2024/03/15	0	33.95	1	33.20	33.00	-1	653	-0.15%
2024/03/14	3	34.80	10	35.15	34.20	-7	646	-1.08%
2024/03/13	1	33.00	1	33.25	32.80	0	607	0.00%
2024/03/12	2.1	33.98	1	33.95	34.10	1.1	589	0.18%
2024/03/11	17.1	35.64	9	35.85	34.70	8.1	563	1.44%
2024/03/08	6.1	32.78	7	33.29	33.65	-0.9	393	-0.24%
2024/03/07	1	30.61	0	0.00	30.60	1	336	0.30%
2024/03/05	0	0.00	1	31.40	31.05	-1	338	-0.30%
2024/02/23	0	32.10	0.2	32.05	31.95	-0.2	332	-0.06%
2024/02/21	0	0.00	0	32.35	32.25	0	351	-0.01%
2024/02/19	0	0.00	5	32.80	32.45	-5	348	-1.44%
2024/02/16	1	32.10	1	32.25	32.20	0	347	0.00%
2024/02/02	0	0.00	0.1	31.15	31.00	-0.1	339	-0.03%
2024/02/01	0	0.00	2	31.05	31.00	-2	338	-0.59%
2024/01/31	0.1	31.15	32	31.00	31.00	-32	337	-9.48%
2024/01/30	0	34.20	1	31.20	31.15	-1	331	-0.30%
2024/01/29	0	31.80	0	0.00	31.65	0	329	0.00%
2024/01/25	1	32.10	0	0.00	32.05	1	324	0.31%
2024/01/24	4	32.38	0	0.00	32.20	4	324	1.23%
2024/01/22	1	32.20	0	0.00	32.15	1	329	0.30%
2024/01/18	1	32.00	0	0.00	32.00	1	329	0.30%
2024/01/17	2	32.43	1	32.85	32.65	1	325	0.31%
2024/01/16	0	0.00	2	32.10	32.10	-2	307	-0.65%
2024/01/11	1	32.20	0	0.00	32.10	1	302	0.33%
2024/01/10	1.2	32.59	0	0.00	32.40	1.2	302	0.38%
2024/01/03	2	34.00	0	0.00	34.00	2	285	0.70%
2023/12/29	0.1	34.95	0	0.00	35.00	0.1	281	0.04%
2023/12/28	0.9	35.20	0	0.00	35.20	0.9	278	0.31%
2023/12/25	0	0.00	3	34.33	34.25	-3	269	-1.11%
2023/12/22	0	0.00	1	34.70	34.20	-1	269	-0.37%
2023/12/19	1	33.85	0	0.00	33.95	1	264	0.38%
2023/12/18	0	0.00	0	34.70	34.55	0	262	0.00%
2023/12/12	0.1	34.55	0	0.00	34.30	0.1	258	0.06%
2023/12/11	0	0.00	0.3	34.70	34.65	-0.3	255	-0.13%
2023/12/08	1	35.20	0	0.00	35.35	1	252	0.40%
2023/12/07	0	0.00	2	35.10	35.05	-2	251	-0.80%
2023/12/06	2	35.33	0	35.20	35.15	2	251	0.79%
2023/11/20	2	36.05	3	36.05	36.05	-1	276	-0.36%
2023/11/14	0.1	33.60	0	0.00	33.85	0.1	268	0.02%
2023/11/13	1	33.70	0	0.00	33.60	1	275	0.36%
2023/11/07	0	0.00	1	34.60	34.55	-1	345	-0.29%
2023/11/06	0.1	34.65	0	0.00	34.60	0.1	362	0.04%
2023/11/01	1	33.30	0	0.00	33.25	1	375	0.27%
2023/10/26	0	34.00	0	0.00	33.95	0	401	0.01%
2023/10/25	10	34.83	4	34.50	34.80	6	404	1.48%
2023/10/20	0.1	33.58	4	33.95	34.30	-3.9	423	-0.92%
2023/10/19	10	34.30	0	0.00	34.30	10	432	2.31%
2023/10/11	0.2	35.13	0	0.00	35.05	0.2	499	0.03%
2023/10/06	0.1	35.80	0	0.00	35.70	0.1	521	0.01%
2023/09/22	0	0.00	10	35.53	35.80	-10	753	-1.33%
2023/09/18	0	0.00	2	37.35	36.95	-2	774	-0.26%
2023/09/12	2	36.00	0	0.00	36.00	2	796	0.25%
2023/09/01	0	0.00	2	36.90	37.10	-2	857	-0.23%
2023/08/24	2	35.30	0	0.00	35.00	2	902	0.22%
2023/08/22	1	34.30	1	34.35	34.25	0	929	0.00%
2023/08/16	1	34.90	0	0.00	34.95	1	971	0.10%
2023/08/15	0	0.00	5	34.60	34.65	-5	989	-0.51%
2023/08/14	1.1	34.01	4	33.90	34.25	-3	995	-0.30%
2023/08/11	25	36.16	25	34.93	34.90	0	980	0.00%
2023/08/09	0	0.00	1	38.65	38.20	-1	946	-0.11%
2023/08/08	0	0.00	6	38.88	38.80	-6	945	-0.63%
2023/08/02	0	0.00	14	40.09	39.80	-14	982	-1.43%
2023/07/31	4	41.23	0	0.00	40.60	4	989	0.40%
2023/07/27	0	0.00	10	40.50	40.75	-10	998	-1.00%
2023/07/25	0	0.00	14	40.11	40.05	-14	1,017	-1.38%
2023/07/17	0	0.00	11	41.60	41.60	-11	1,338	-0.82%
2023/07/14	1	40.85	0	0.00	40.85	1	1,485	0.07%
2023/07/13	0	0.00	1	40.70	40.70	-1	1,502	-0.07%
2023/07/12	6	41.37	2	41.90	41.60	4	1,511	0.26%
2023/07/11	14	42.58	3	42.40	42.40	11	1,526	0.72%
2023/07/10	0	0.00	4	41.20	40.85	-4	1,508	-0.27%
2023/07/06	5	40.70	0	0.00	40.75	5	1,544	0.32%
2023/07/05	0	0.00	13	41.00	40.65	-13	1,586	-0.82%
2023/07/04	1	40.55	5	40.77	40.40	-4	1,634	-0.24%
2023/07/03	2	40.28	0	0.00	40.20	2	1,722	0.12%
2023/06/27	5	39.95	0	0.00	39.55	5	3,073	0.16%
2023/06/26	2	40.18	0	0.00	40.30	2	3,185	0.06%
2023/06/20	0	0.00	5	40.30	40.15	-5	3,376	-0.15%
2023/06/15	0	0.00	3	41.20	40.70	-3	3,466	-0.09%
2023/06/14	0	0.00	8	41.10	41.05	-8	3,467	-0.23%
2023/06/13	10	41.20	9	41.23	41.20	1	3,465	0.03%
2023/06/12	4	40.03	2	41.10	40.80	2	3,454	0.06%
2023/06/09	10	40.50	0	0.00	40.60	10	3,448	0.29%
2023/06/08	1	40.30	1	40.35	40.15	0	3,467	0.00%
2023/06/05	1	41.35	1	41.70	41.30	0	3,513	0.00%
2023/05/31	0.2	40.60	0	0.00	40.95	0.2	3,562	0.01%
2023/05/30	1	40.50	0	0.00	40.20	1	3,561	0.03%
2023/05/26	2	40.88	1	40.70	40.30	1	3,560	0.03%
2023/05/25	3	41.15	0	0.00	41.15	3	3,541	0.08%
2023/05/24	10	39.50	0	0.00	39.60	10	3,522	0.28%
2023/05/19	5	39.15	0	0.00	39.00	5	3,576	0.14%
2023/05/17	5	39.25	0	0.00	39.20	5	3,592	0.14%
2023/05/15	1	38.50	0	0.00	38.45	1	3,607	0.03%
2023/05/12	6	39.04	1	38.55	39.25	5	3,618	0.14%
2023/05/11	6	39.04	1	38.55	38.50	5	3,632	0.14%
2023/05/09	1	39.50	0	0.00	39.45	1	3,622	0.03%
2023/05/08	2	40.45	0	0.00	40.30	2	3,614	0.06%
2023/05/03	3	41.43	0	0.00	41.25	3	3,692	0.08%
2023/04/28	4	41.71	5	41.68	41.65	-1	3,697	-0.03%
2023/04/27	5	40.80	10	41.25	41.50	-5	3,677	-0.14%
2023/04/26	1	41.65	2	41.30	41.30	-1	3,663	-0.03%
2023/04/25	7	42.11	1	41.80	41.75	6	3,631	0.17%
2023/04/24	10	43.58	1	43.35	43.35	9	3,615	0.25%
2023/04/21	15	44.94	19	44.32	43.80	-4	3,582	-0.11%
2023/04/20	15	46.51	9	46.83	47.30	6	3,469	0.17%
2023/04/19	10	47.07	13	46.98	46.95	-3	3,372	-0.09%
2023/04/18	4	45.45	0	0.00	45.35	4	3,212	0.12%
2023/04/17	6	45.50	4	45.83	46.00	2	3,188	0.06%
2023/04/14	15	45.57	4	45.44	45.65	11	3,159	0.35%
2023/04/13	12	45.83	9	44.96	44.85	3	3,111	0.10%
2023/04/12	13	46.60	11	46.55	46.55	2	3,049	0.07%
2023/04/11	6	46.23	16	46.31	46.35	-10	3,008	-0.33%
2023/04/10	7	46.00	2	46.20	46.15	5	2,969	0.17%
2023/04/07	14	46.38	12	46.35	46.20	2	2,919	0.07%
2023/04/06	24	47.73	4	47.89	47.00	20	2,861	0.70%
2023/03/31	9	47.28	8	47.29	47.30	1	2,763	0.04%
2023/03/30	25	47.43	18	47.22	47.70	7	2,673	0.26%
2023/03/29	46	47.27	49	47.34	47.80	-3	2,497	-0.12%
2023/03/28	64	47.32	41	47.18	46.90	23	1,999	1.15%
2023/03/27	13	44.67	11	44.90	44.75	2	1,418	0.14%
2023/03/24	8	43.94	21	44.02	43.40	-13	1,310	-0.99%
2023/03/23	1	44.75	8	44.42	44.75	-7	1,251	-0.56%
2023/03/22	0	41.35	0	0.00	41.50	0	1,116	0.00%
2023/03/21	2	41.75	1	41.10	40.80	1	1,108	0.09%
2023/03/20	3	41.95	5	41.72	41.35	-2	1,096	-0.18%
2023/03/16	0	0.00	1	38.30	38.65	-1	1,039	-0.10%
2023/03/15	2	39.60	0	0.00	39.25	2	1,043	0.19%
2023/03/14	5	39.40	0	0.00	39.30	5	1,056	0.47%
2023/03/13	11	39.43	0	0.00	39.75	11	1,083	1.01%
2023/03/10	2	41.08	1.3	40.71	40.55	0.7	1,109	0.07%
2023/03/09	1	41.95	0.1	42.55	41.80	0.9	1,142	0.08%
2023/03/08	4	42.48	4	42.43	42.45	0	1,186	0.00%
2023/03/06	4	41.78	4	42.00	41.70	0	1,420	0.00%
2023/03/03	2.4	40.34	2	40.50	40.45	0.4	1,409	0.02%
2023/02/23	0	0.00	1	42.00	41.95	-1	1,422	-0.07%
2023/02/22	9	42.21	4	42.23	42.25	5	1,422	0.35%
2023/02/17	1	41.95	3.1	41.90	42.00	-2.1	1,380	-0.15%
2023/02/16	0	0.00	0.1	41.95	41.85	-0.1	1,388	0.00%
2023/02/14	1	41.25	1	41.65	41.20	0	1,364	0.00%
2023/02/10	1	41.00	0	0.00	40.60	1	1,364	0.07%
2023/02/08	3	41.50	0	0.00	41.30	3	1,342	0.22%
2023/02/07	0	0.00	0	41.00	41.25	0	1,348	0.00%
2023/02/02	0	0.00	1	41.60	42.00	-1	1,448	-0.07%
2023/02/01	0	0.00	11	40.86	41.70	-11	1,396	-0.79%
2023/01/31	0	0.00	3	40.20	40.30	-3	1,377	-0.22%
2023/01/30	0	0.00	2	39.70	39.70	-2	1,371	-0.15%
2023/01/17	0	0.00	1	38.45	38.50	-1	1,362	-0.07%
2023/01/16	0	0.00	1	38.30	38.50	-1	1,370	-0.07%
2023/01/13	3	38.08	0	0.00	38.00	3	1,377	0.22%
2023/01/12	3.1	39.99	3	39.58	38.75	0.1	1,403	0.01%
2023/01/09	0	0.00	8	38.70	38.70	-8	1,508	-0.53%
2023/01/03	0	0.00	0.1	37.80	37.80	-0.1	1,558	0.00%
2022/12/30	0	0.00	0	37.00	37.10	0	1,554	0.00%
2022/12/29	0	0.00	1	36.80	37.35	-1	1,555	-0.06%
2022/12/28	0	0.00	7	37.14	37.10	-7	1,561	-0.45%
2022/12/27	4	38.58	0	0.00	38.45	4	1,559	0.26%
2022/12/26	8	38.53	0	0.00	38.25	8	1,561	0.51%
2022/12/23	6	37.35	3	38.30	38.65	3	1,575	0.19%
2022/12/22	2	38.15	2	38.40	38.10	0	1,576	0.00%
2022/12/20	2	38.18	19	38.64	37.80	-17	1,599	-1.06%
2022/12/19	5	38.65	0	0.00	39.00	5	1,609	0.31%
2022/12/13	0	0.00	2	40.45	40.10	-2	1,620	-0.12%
2022/12/12	3	40.65	4	40.21	40.35	-1	1,623	-0.06%
2022/12/08	0	0.00	0	41.00	41.25	0	1,617	0.00%
2022/12/07	1	40.60	11	40.56	40.50	-10	1,633	-0.61%
2022/12/06	0	0.00	2	42.00	41.35	-2	1,659	-0.12%
2022/12/05	4	42.86	1	43.20	42.25	3	1,662	0.18%
2022/12/02	6	42.49	1.1	42.63	42.75	5	1,651	0.30%
2022/12/01	14	41.88	6	42.50	42.00	8	1,612	0.50%
2022/11/30	15	42.15	1	41.85	41.75	14	1,588	0.88%
2022/11/29	6	41.78	6.1	41.61	41.50	-0.1	1,566	-0.01%
2022/11/28	2	41.15	15.1	42.10	42.40	-13.1	1,378	-0.95%
2022/11/25	0	0.00	7	38.47	38.55	-7	1,294	-0.54%
2022/11/24	11	37.60	0	0.00	37.50	11	1,265	0.87%
2022/11/23	3	37.15	2	38.03	37.65	1	1,265	0.08%
2022/11/22	2	36.58	0	0.00	36.45	2	1,238	0.16%
2022/11/21	1	37.30	0	0.00	37.30	1	1,240	0.08%
2022/11/18	5	38.15	0	0.00	37.35	5	1,271	0.39%
2022/11/17	0	0.00	0.1	37.80	37.85	-0.1	1,270	0.00%
2022/11/15	0	0.00	1	37.75	37.65	-1	1,270	-0.08%
2022/11/14	0	0.00	1	37.00	37.15	-1	1,282	-0.08%
2022/11/10	0	0.00	0	36.25	36.15	0	1,287	0.00%
2022/11/07	0	0.00	1	36.35	36.30	-1	1,315	-0.08%
2022/11/03	1	36.25	2	36.43	36.25	-1	1,352	-0.07%
2022/11/02	0	0.00	1	36.45	36.00	-1	1,393	-0.07%
2022/11/01	2	35.23	2	35.83	35.95	0	1,358	0.00%
2022/10/27	2	33.65	4	34.03	34.15	-2	1,345	-0.15%
2022/10/25	3	33.25	1	33.45	33.30	2	1,337	0.15%
2022/10/24	0	0.00	2	34.30	33.20	-2	1,337	-0.15%
2022/10/21	2	33.45	0	0.00	33.20	2	1,339	0.15%
2022/10/20	2	33.90	0	0.00	34.00	2	1,332	0.15%
2022/10/19	4	33.93	4.1	34.21	34.50	-0.1	1,301	-0.01%
2022/10/18	2	32.88	4	32.71	33.40	-2	1,212	-0.17%
2022/10/14	2	31.70	0	0.00	31.80	2	1,176	0.17%
2022/10/13	1	30.10	0	0.00	30.10	1	1,176	0.08%
2022/10/11	1	33.35	0	0.00	32.55	1	1,149	0.09%
2022/09/29	1	34.30	0	0.00	34.10	1	1,197	0.08%
2022/09/28	1	34.20	0	0.00	33.70	1	1,206	0.08%
2022/09/27	1	35.80	0	0.00	36.25	1	1,214	0.08%
2022/09/26	2.2	36.13	1	35.90	35.65	1.2	1,227	0.10%
2022/09/21	1	39.55	1	39.35	39.35	0	1,241	0.00%
2022/09/16	1	41.35	0	0.00	41.05	1	1,275	0.08%
2022/09/14	1	40.95	2	41.60	41.70	-1	1,322	-0.08%
2022/09/08	0	0.00	1	40.95	40.85	-1	1,291	-0.08%
2022/09/06	2	40.08	2	38.65	38.65	0	1,293	0.00%
2022/09/05	5	41.17	3	40.73	40.50	2	1,300	0.15%
2022/08/31	0	0.00	1	41.00	41.25	-1	1,307	-0.08%
2022/08/30	1	40.75	0	40.96	40.80	1	1,320	0.07%
2022/08/26	8	41.63	0	0.00	41.30	8	1,389	0.58%
2022/08/25	1	41.95	1	41.80	41.80	0	1,461	0.00%
2022/08/24	1	41.00	1	40.40	40.40	0	1,568	0.00%
2022/08/19	1	41.55	0	0.00	41.55	1	1,905	0.05%
2022/08/18	0	0.00	1	40.50	41.15	-1	1,933	-0.05%
2022/08/17	0	0.00	2	40.58	40.55	-2	1,984	-0.10%
2022/08/12	1	40.00	0	0.00	40.00	1	2,091	0.05%
2022/08/11	6	39.51	7	39.72	39.65	-1	2,152	-0.05%
2022/08/10	3	40.28	1	39.60	39.60	2	2,246	0.09%
2022/08/09	0	0.00	3	40.10	40.50	-3	2,338	-0.13%
2022/08/08	2	37.80	22	37.93	38.05	-20	2,409	-0.83%
2022/08/04	1	35.75	1	35.80	35.80	0	2,477	0.00%
2022/08/03	4	38.66	1	37.20	37.20	3	2,514	0.12%
2022/07/21	0	0.00	1	37.60	37.95	-1	2,482	-0.04%
2022/07/20	1	37.15	1	37.20	36.85	0	2,482	0.00%
2022/07/13	0	0.00	8	33.93	33.70	-8	2,480	-0.32%
2022/07/12	10	32.33	1	31.70	31.70	9	2,475	0.36%
2022/07/08	1	34.50	0	0.00	34.75	1	2,474	0.04%
2022/07/07	0	0.00	1.2	33.79	33.85	-1.2	2,460	-0.05%
2022/07/06	20	33.10	0	0.00	32.50	20	2,460	0.81%
2022/07/05	1	33.10	0	0.00	34.00	1	2,467	0.04%
2022/07/04	10	33.76	1	33.70	33.70	9	2,448	0.37%
2022/07/01	3	36.17	0	0.00	34.70	3	2,434	0.12%
2022/06/30	0.1	38.55	0	0.00	38.10	0.1	2,411	0.00%
2022/06/24	4	40.69	3	40.45	40.45	1	2,423	0.04%
2022/06/23	6	40.38	8	40.51	40.40	-2	2,413	-0.08%
2022/06/17	0	0.00	3	40.60	41.30	-3	2,336	-0.13%
2022/06/16	1	42.90	1	41.20	41.20	0	2,329	0.00%
2022/06/13	3	42.42	3	42.38	42.35	0	2,303	0.00%
2022/06/10	2	43.70	2	43.80	43.80	0	2,282	0.00%
2022/06/09	1	44.20	2	44.15	44.35	-1	2,276	-0.04%
2022/06/08	2	43.60	2	43.60	43.50	0	2,254	0.00%
2022/06/07	4	43.71	3	43.97	43.40	1	2,262	0.04%
2022/06/06	2	44.23	6	43.97	43.80	-4	2,247	-0.18%
2022/06/02	7	46.49	7	45.25	45.25	0	2,224	0.00%
2022/06/01	36	46.24	36	46.16	46.15	0	2,163	0.00%
2022/05/31	7	45.16	14	44.94	45.80	-7	2,030	-0.34%
2022/05/30	7	43.14	5	43.50	44.15	2	1,820	0.11%
2022/05/27	1	42.30	2	42.50	42.00	-1	1,751	-0.06%
2022/05/26	2	43.40	1	42.75	42.75	1	1,712	0.06%
2022/05/25	4	43.43	9	43.87	44.45	-5	1,671	-0.30%
2022/05/24	0	0.00	18	42.04	42.30	-18	1,615	-1.11%
2022/05/23	2	42.85	2	42.70	42.60	0	1,568	0.00%
2022/05/20	4	42.38	3	42.75	42.65	1	1,544	0.06%
2022/05/19	5	42.52	8	42.17	42.70	-3	1,518	-0.20%
2022/05/18	25	43.07	8	43.06	43.20	17	1,449	1.17%
2022/05/17	13	41.90	14	42.06	42.15	-1	1,358	-0.07%
2022/05/16	11	41.44	11	41.66	41.90	0	1,244	0.00%
2022/05/13	6	38.91	3	38.90	40.15	3	1,131	0.27%
2022/05/12	3	38.70	2	37.65	37.40	1	1,082	0.09%
2022/05/11	0	0.00	1	39.00	38.70	-1	1,075	-0.09%
2022/05/09	0	0.00	1	36.15	35.95	-1	1,079	-0.09%
2022/05/06	0	0.00	3	37.65	37.10	-3	1,105	-0.27%
2022/05/05	3	37.98	1	37.95	38.20	2	1,117	0.18%
2022/05/03	0	0.00	1	36.90	36.90	-1	1,156	-0.09%
2022/04/27	0	0.00	1	35.45	35.45	-1	1,193	-0.08%
2022/04/26	1	36.30	0	0.00	36.10	1	1,182	0.08%
2022/04/25	1	36.05	1	36.30	36.15	0	1,187	0.00%
2022/04/21	0	0.00	1	39.60	39.25	-1	1,217	-0.08%
2022/04/20	1	39.40	0	0.00	39.45	1	1,265	0.08%
2022/04/19	17	39.11	17	38.94	38.90	0	1,285	0.00%
2022/04/18	1	37.80	1	37.55	38.10	0	1,306	0.00%
2022/04/15	0	0.00	3	38.25	37.95	-3	1,315	-0.23%
2022/04/13	0	0.00	0.2	39.40	39.70	-0.2	1,376	-0.01%
2022/04/11	1	39.50	1	40.75	39.50	0	1,512	0.00%
2022/04/07	11	41.46	3	41.65	41.00	8	1,691	0.47%
2022/04/06	2	41.98	1	42.40	42.15	1	1,778	0.06%
2022/04/01	1	42.20	0	0.00	42.80	1	1,882	0.05%
2022/03/30	0	0.00	6	44.59	43.60	-6	2,296	-0.26%
2022/03/25	1	43.35	0	0.00	43.25	1	2,705	0.04%
2022/03/24	1	43.50	0	0.00	43.75	1	2,732	0.04%
2022/03/17	1	43.90	1	43.70	44.05	0	3,067	0.00%
2022/03/15	2	42.00	0	0.00	41.80	2	3,406	0.06%
2022/03/14	1	43.35	0	0.00	43.25	1	3,968	0.03%
2022/03/09	0	0.00	1	42.80	43.00	-1	5,536	-0.02%
2022/03/08	0	0.00	6	41.85	41.85	-6	5,639	-0.11%
2022/03/07	1	42.40	4	42.01	42.10	-3	5,887	-0.05%
2022/03/04	1	44.50	0	0.00	43.80	1	6,035	0.02%
2022/03/03	1	44.90	0	0.00	44.25	1	6,139	0.02%
2022/03/02	1	43.80	0	0.00	44.70	1	6,219	0.02%
2022/02/25	1	43.20	0	0.00	43.20	1	6,581	0.02%
2022/02/24	3	43.37	0	0.00	43.10	3	6,684	0.04%
2022/02/23	0	0.00	1	45.60	45.30	-1	6,885	-0.01%
2022/02/22	1	44.50	0	0.00	45.15	1	7,057	0.01%
2022/02/16	0	0.00	1	45.70	45.75	-1	7,743	-0.01%
2022/02/10	2	45.35	3	45.58	45.30	-1	7,813	-0.01%
2022/02/09	1	45.85	0	0.00	45.70	1	7,824	0.01%
2022/02/08	1	44.20	5	44.30	45.55	-4	7,812	-0.05%
2022/01/26	5	41.80	0	0.00	42.00	5	7,867	0.06%
2022/01/25	1	42.60	0	0.00	42.00	1	8,126	0.01%
2022/01/24	0	0.00	1	42.50	44.10	-1	8,427	-0.01%
2022/01/21	10	44.85	0	0.00	44.00	10	8,492	0.12%
2022/01/19	0	0.00	1	45.35	45.20	-1	8,563	-0.01%
2022/01/18	1	45.45	2	46.00	45.45	-1	8,685	-0.01%
2022/01/14	2	44.58	0.4	44.25	44.55	1.6	8,752	0.02%
2022/01/13	6	46.51	4	46.10	46.10	2	8,770	0.02%
2022/01/12	1	45.90	0	0.00	45.85	1	8,832	0.01%
2022/01/11	6	45.68	0	46.60	45.65	6	8,882	0.07%
2022/01/10	1	47.05	0	0.00	46.80	1	8,859	0.01%
2022/01/07	5	46.80	0	0.00	46.80	5	8,867	0.06%
2022/01/06	3	47.68	0	47.80	47.70	3	8,850	0.03%
2022/01/05	0	0.00	2	48.63	48.20	-2	8,844	-0.02%
2022/01/04	0	0.00	11.1	49.91	49.45	-11.1	8,809	-0.13%
2022/01/03	3.1	50.70	11.1	51.09	50.40	-8	8,755	-0.09%
2021/12/30	4	49.80	3.1	49.98	49.65	1	8,627	0.01%
2021/12/29	5.1	49.80	24.1	49.80	50.30	-19.1	8,616	-0.22%
2021/12/28	6.1	50.73	11	50.91	50.40	-5	8,579	-0.06%
2021/12/27	21.1	51.43	34.1	51.33	51.40	-13	8,515	-0.15%
2021/12/24	6.1	50.20	5	49.98	49.70	1.1	8,333	0.01%
2021/12/23	67.3	49.73	52.1	50.02	50.20	15.2	8,194	0.19%
2021/12/22	0	0.00	4	47.00	46.60	-4	7,861	-0.05%
2021/12/21	0	0.00	4	46.64	46.70	-4	7,928	-0.05%
2021/12/20	0	0.00	6	46.58	46.20	-6	8,061	-0.07%
2021/12/17	2	46.35	1	46.95	46.40	1	8,186	0.01%
2021/12/16	3	47.65	13	47.82	47.50	-10	8,279	-0.12%
2021/12/15	3	47.05	3	46.93	46.80	0	8,248	0.00%
2021/12/14	11.2	46.57	5	46.29	46.55	6.2	8,220	0.08%
2021/12/13	2	48.15	5	47.98	48.05	-3	8,104	-0.04%
2021/12/10	13	49.23	5	48.73	48.35	8	8,052	0.10%
2021/12/09	17	51.70	7.6	51.91	50.20	9.5	7,905	0.12%
2021/12/08	57	55.51	36.2	53.47	53.20	20.9	7,716	0.27%
2021/12/07	77.4	54.49	69	54.85	55.50	8.4	7,189	0.12%
2021/12/06	13.2	51.12	49	52.43	54.20	-35.8	6,201	-0.58%
2021/12/03	2	48.50	1	48.85	49.30	1	5,782	0.02%
2021/12/02	7.8	48.65	15	48.55	48.40	-7.2	5,793	-0.12%
2021/12/01	37	51.14	55	51.77	49.50	-18	5,913	-0.30%
2021/11/30	13	50.10	5.1	49.71	49.80	7.9	5,838	0.14%
2021/11/29	13.3	47.98	16	47.86	47.80	-2.7	5,903	-0.05%
2021/11/26	4	48.59	9	48.01	48.55	-5	5,885	-0.08%
2021/11/25	9	48.68	5	48.44	48.80	4	5,840	0.07%
2021/11/24	2	48.57	1	48.20	49.20	1	5,749	0.02%
2021/11/23	5	47.53	18.1	47.19	47.35	-13.1	5,662	-0.23%
2021/11/22	26.1	49.42	27	48.97	48.90	-0.9	5,906	-0.01%
2021/11/19	15	48.23	13	48.40	48.15	2	6,431	0.03%
2021/11/18	68.2	50.29	38.2	51.72	49.00	30	6,376	0.47%
2021/11/17	5.1	48.13	20.1	47.58	48.25	-15	6,018	-0.25%
2021/11/16	9	46.56	3	45.77	45.55	6	5,891	0.10%
2021/11/15	9.1	46.71	1	47.10	47.00	8.1	5,813	0.14%
2021/11/12	2.4	45.75	8	45.76	45.55	-5.6	5,778	-0.10%
2021/11/11	0	0.00	43	44.76	44.65	-43	5,783	-0.74%
2021/11/10	1	44.55	13	44.43	44.70	-12	5,796	-0.21%
2021/11/09	3	44.00	0	0.00	43.90	3	5,812	0.05%
2021/11/08	5.2	43.81	0	0.00	43.35	5.2	5,862	0.09%
2021/11/05	5	43.80	0	0.00	43.95	5	5,902	0.08%
2021/11/04	28	44.45	16	44.20	44.15	12	5,930	0.20%
2021/11/03	1	44.30	1	45.35	44.75	0	5,954	0.00%
2021/11/02	13	45.81	6	46.13	44.60	7	6,113	0.11%
2021/11/01	15	49.21	22	49.05	49.50	-7	5,877	-0.12%
2021/10/29	6.1	46.57	3.3	45.62	45.45	2.9	5,638	0.05%
2021/10/28	2.1	45.70	3	45.97	45.85	-0.9	5,780	-0.02%
2021/10/27	13	45.10	12	45.42	45.50	1	5,806	0.02%
2021/10/26	9	45.83	16	45.10	45.05	-7	5,816	-0.12%
2021/10/25	7	44.56	3	44.43	44.30	4	5,752	0.07%
2021/10/22	1	43.40	3	43.55	43.60	-2	5,818	-0.03%
2021/10/21	31	43.91	4.5	44.17	43.20	26.5	5,913	0.45%
2021/10/20	25.3	44.14	0.6	43.75	43.90	24.6	5,968	0.41%
2021/10/19	0	0.00	4	43.70	44.50	-4	6,024	-0.07%
2021/10/18	1.5	40.72	1	40.65	40.90	0.5	6,227	0.01%
2021/10/15	0	0.00	6	40.63	41.05	-6	6,727	-0.09%
2021/10/14	5	39.55	1	39.30	39.45	4	7,163	0.06%
2021/10/13	1	41.00	9	40.48	40.10	-8	7,457	-0.11%
2021/10/12	2	41.75	2	41.20	41.20	0	7,546	0.00%
2021/10/08	6	43.81	4	43.36	42.90	2	7,701	0.03%
2021/10/07	6	43.46	2	43.53	43.25	4	7,967	0.05%
2021/10/06	3	42.70	0	0.00	42.15	3	8,630	0.03%
2021/10/05	1	42.35	2	42.95	43.10	-1	9,229	-0.01%
2021/10/04	8	42.93	3	44.00	41.85	5	9,528	0.05%
2021/10/01	3	44.30	2	45.00	43.60	1	10,224	0.01%
2021/09/30	1	47.25	2	47.80	47.25	-1	10,787	-0.01%
2021/09/29	4	48.30	13	46.99	47.80	-9	11,214	-0.08%
2021/09/28	32	48.89	4	48.80	47.80	28	11,542	0.24%
2021/09/27	5	49.23	9	49.24	48.55	-4	11,664	-0.03%
2021/09/24	11	48.04	8	48.02	48.40	3	11,612	0.03%
2021/09/23	4	46.40	11	46.62	47.40	-7	11,730	-0.06%
2021/09/22	2	45.00	1	45.00	44.60	1	11,675	0.01%
2021/09/17	0	0.00	1	44.60	45.00	-1	11,684	-0.01%
2021/09/15	0	0.00	2	43.95	44.00	-2	11,916	-0.02%
2021/09/13	3	45.42	2	45.63	45.40	1	12,019	0.01%
2021/09/10	4	45.90	2	45.75	46.15	2	12,042	0.02%
2021/09/09	1	43.10	2	44.85	45.50	-1	12,078	-0.01%
2021/09/08	2	43.75	1	44.65	43.85	1	12,046	0.01%
2021/09/07	8	46.46	8	46.46	45.55	0	12,021	0.00%
2021/09/06	19.2	49.19	10	49.65	47.75	9.2	12,001	0.08%
2021/09/03	23	49.44	12	49.88	49.50	11	11,788	0.09%
2021/09/02	9	49.12	66	48.85	48.65	-57	11,621	-0.49%
2021/09/01	6	47.96	55	48.23	48.15	-49	11,399	-0.43%
2021/08/31	7	47.10	1	46.95	47.50	6	11,310	0.05%
2021/08/30	51	47.31	1	47.60	47.75	50	11,262	0.44%
2021/08/27	0	0.00	4.2	48.06	47.15	-4.2	11,201	-0.04%
2021/08/26	17	49.46	13.5	48.76	48.60	3.5	11,085	0.03%
2021/08/25	29	48.66	21.1	48.49	48.35	7.9	10,749	0.07%
2021/08/24	1.1	42.95	5	44.58	45.45	-3.9	10,022	-0.04%
2021/08/23	1	42.30	0	41.85	42.15	1	9,919	0.01%
2021/08/20	1	40.10	0	0.00	40.40	1	9,902	0.01%
2021/08/19	3	40.12	0	0.00	39.65	3	9,878	0.03%
2021/08/18	0	0.00	2	39.53	41.60	-2	9,862	-0.02%
2021/08/17	2	40.60	0	0.00	39.65	2	9,843	0.02%
2021/08/16	4	41.85	5	41.68	41.70	-1	9,797	-0.01%
2021/08/13	1	42.65	1	44.25	42.90	0	9,773	0.00%
2021/08/12	0	0.00	2	43.93	44.65	-2	9,759	-0.02%
2021/08/11	4	43.41	0	0.00	42.50	4	9,709	0.04%
2021/08/10	1	43.95	5	44.93	45.05	-4	9,675	-0.04%
2021/08/09	2	45.30	3	45.88	44.80	-1	9,656	-0.01%
2021/08/06	62	48.12	38	49.03	46.90	24	9,617	0.25%
2021/08/05	0	0.00	1	47.70	47.55	-1	9,441	-0.01%
2021/08/04	11	47.61	18	48.33	47.40	-7	9,451	-0.07%
2021/08/03	52.2	47.68	15	47.77	47.80	37.2	9,417	0.39%
2021/08/02	5	44.98	9	44.80	45.70	-4	9,206	-0.04%
2021/07/30	2	44.33	2	45.80	43.25	0	9,165	0.00%
2021/07/29	4	44.60	1	44.65	45.25	3	9,119	0.03%
2021/07/28	0	0.00	3	43.80	44.50	-3	9,073	-0.03%
2021/07/27	5	46.43	2	48.48	46.10	3	8,979	0.03%
2021/07/26	0	0.00	3	49.90	49.05	-3	8,911	-0.03%
2021/07/23	5.4	49.34	4.6	49.89	48.20	0.8	8,835	0.01%
2021/07/22	8	51.76	12	50.59	50.60	-4	8,711	-0.05%
2021/07/21	70	51.13	79	51.17	50.60	-9	8,497	-0.11%
2021/07/20	18.6	49.56	23	49.06	49.05	-4.4	8,084	-0.05%
2021/07/19	16	48.09	25.1	49.15	49.30	-9.1	7,852	-0.12%
2021/07/16	5	47.53	4	47.19	46.55	1	7,650	0.01%
2021/07/15	3	47.23	2	46.68	47.40	1	7,615	0.01%
2021/07/14	10	49.31	6	48.70	47.45	4	7,562	0.05%
2021/07/13	32	52.16	74	50.89	49.70	-42	7,329	-0.57%
2021/07/12	60.1	50.02	35	49.84	51.20	25.1	6,666	0.38%
2021/07/09	28	46.55	16.2	46.40	47.20	11.8	6,090	0.19%
2021/07/08	94	47.51	77	47.82	46.10	17	5,809	0.29%
2021/07/07	49.2	44.52	42.2	44.75	44.40	7	5,141	0.14%
2021/07/06	22	43.22	20	42.85	42.25	2	4,645	0.04%
2021/07/05	18	43.20	28.3	43.43	43.85	-10.3	4,364	-0.24%
2021/07/02	7	39.07	17.1	39.61	39.90	-10.1	4,083	-0.25%
2021/07/01	8	37.58	2	38.05	37.05	6	4,101	0.15%
2021/06/30	42	38.19	37	38.24	38.40	5	4,267	0.12%
2021/06/29	3	36.40	8	36.11	35.55	-5	4,615	-0.11%
2021/06/28	6	36.04	7	35.42	35.25	-1	4,616	-0.02%
2021/06/25	0	0.00	2.3	35.95	35.85	-2.3	4,701	-0.05%
2021/06/24	15.3	36.22	7	36.02	36.35	8.3	4,741	0.18%
2021/06/23	3	35.68	32	35.96	36.05	-29	4,649	-0.62%
2021/06/22	2	32.85	2	33.20	32.80	0	4,617	0.00%
2021/06/18	0	0.00	7	35.43	35.25	-7	4,756	-0.15%
2021/06/17	5	34.08	0	0.00	34.20	5	4,805	0.10%
2021/06/16	5	33.98	4	34.35	33.80	1	4,838	0.02%
2021/06/15	6	34.71	2	34.30	34.50	4	4,909	0.08%
2021/06/11	0	0.00	5	33.45	33.05	-5	4,912	-0.10%
2021/06/10	0	0.00	1	33.80	32.80	-1	5,145	-0.02%
2021/06/09	1	32.50	0	0.00	32.40	1	5,476	0.02%
2021/06/04	3	32.30	4	32.49	32.30	-1	5,672	-0.02%
2021/06/03	1	33.00	0	0.00	32.85	1	5,696	0.02%
2021/06/02	0	0.00	11	32.59	32.25	-11	5,715	-0.19%
2021/06/01	6	32.61	2	32.60	33.00	4	5,709	0.07%
2021/05/31	8	32.96	0	0.00	32.90	8	5,707	0.14%
2021/05/27	0	0.00	10	31.51	31.40	-10	5,752	-0.17%
2021/05/26	13	31.02	9	31.25	31.15	4	5,822	0.07%
2021/05/25	4	31.53	0	0.00	31.50	4	5,980	0.07%
2021/05/24	5	30.33	0	0.00	30.30	5	6,176	0.08%
2021/05/21	2	29.90	0	0.00	29.80	2	6,318	0.03%
2021/05/17	0	0.00	2	26.40	26.30	-2	6,449	-0.03%
2021/05/14	5	30.10	5	29.30	29.20	0	6,429	0.00%
2021/05/13	0	0.00	6	29.13	29.70	-6	6,430	-0.09%
2021/05/12	2	29.55	11	29.17	28.90	-9	6,415	-0.14%
2021/05/11	2	32.73	1	33.53	32.05	1	6,399	0.02%
2021/05/06	1	33.60	0	0.00	34.05	1	6,636	0.02%
2021/05/05	3	34.90	0	0.00	34.20	3	6,690	0.04%
2021/05/03	1	37.00	25	36.95	36.45	-24	6,780	-0.35%
2021/04/29	1	38.15	0	0.00	38.20	1	6,806	0.01%
2021/04/28	1	38.60	0	0.00	38.75	1	6,899	0.01%
2021/04/27	2	39.15	2	39.43	39.15	0	7,066	0.00%
2021/04/26	9	40.72	13	40.57	40.05	-4	7,466	-0.05%
2021/04/23	23	40.78	11	41.03	40.80	12	7,495	0.16%
2021/04/22	14	39.93	8	40.03	39.95	6	7,409	0.08%
2021/04/21	11	40.13	12.2	40.20	39.75	-1.2	7,673	-0.02%
2021/04/20	7	40.19	5.1	40.66	39.90	1.9	8,196	0.02%
2021/04/19	0	0.00	1	37.95	39.05	-1	8,140	-0.01%
2021/04/16	10	38.60	10	38.60	38.60	0	8,137	0.00%
2021/04/15	4	37.70	3	37.98	37.90	1	8,149	0.01%
2021/04/14	19	38.04	18	38.47	38.00	1	8,148	0.01%
2021/04/13	11	39.08	11	39.58	38.60	0	8,179	0.00%
2021/04/12	19.1	39.28	9.1	38.93	38.80	10	8,165	0.12%
2021/04/09	34.2	41.82	34	40.50	40.50	0.2	8,139	0.00%
2021/04/08	21	42.39	18	42.68	42.55	3	8,041	0.04%
2021/04/07	63	43.16	31	43.42	42.20	32	8,091	0.39%
2021/04/06	11	41.46	15	41.75	43.00	-4	8,301	-0.05%
2021/04/01	32	41.49	38.1	41.90	40.20	-6.1	8,232	-0.07%
2021/03/31	6	39.60	8	39.66	39.25	-2	7,778	-0.03%
2021/03/30	15	39.69	7	39.81	39.50	8	7,750	0.10%
2021/03/29	0	0.00	1	39.35	39.55	-1	7,786	-0.01%
2021/03/26	12	38.68	6	38.73	38.60	6	7,860	0.08%
2021/03/25	3	39.10	7	39.29	38.75	-4	7,801	-0.05%
2021/03/24	13	38.98	12.1	38.92	38.75	0.9	7,770	0.01%
2021/03/23	19	39.70	26	39.38	39.50	-7	7,755	-0.09%
2021/03/22	4	39.11	31	39.24	38.90	-27	7,628	-0.35%
2021/03/19	6	38.18	3	38.50	38.00	3	7,599	0.04%
2021/03/18	20	38.84	8.1	38.67	38.45	11.9	7,802	0.15%
2021/03/17	6	37.92	8	38.35	38.95	-2	7,788	-0.03%
2021/03/16	32	39.16	12.3	38.16	38.90	19.8	7,819	0.25%
2021/03/15	13.4	39.80	17	39.59	39.65	-3.7	7,665	-0.05%
2021/03/12	11	37.44	12	38.17	38.55	-1	7,399	-0.01%
2021/03/11	11	36.94	15	36.15	37.10	-4	7,510	-0.05%
2021/03/10	4	35.09	0	0.00	35.05	4	7,694	0.05%
2021/03/09	1	34.10	0	0.00	34.20	1	7,818	0.01%
2021/03/08	2	34.88	1	34.80	34.80	1	7,860	0.01%
2021/03/05	1	35.70	1	36.10	35.65	0	7,976	0.00%
2021/03/04	1	36.85	3.1	36.72	36.30	-2.2	8,219	-0.03%
2021/03/03	0	0.00	0	37.10	37.10	0	8,467	0.00%
2021/03/02	1	38.55	0	0.00	37.85	1	8,518	0.01%
2021/02/26	10	38.15	12	38.80	38.40	-2	8,536	-0.02%
2021/02/25	31	39.77	21	38.66	38.30	10	8,593	0.12%
2021/02/24	35	38.93	39	38.93	38.60	-4	8,696	-0.05%
2021/02/23	2	37.85	1	38.10	38.25	1	8,658	0.01%
2021/02/22	15	37.23	11	37.40	37.15	4	8,540	0.05%
2021/02/19	5	35.40	7	36.08	36.15	-2	8,434	-0.02%
2021/02/18	2.2	35.48	3	34.74	35.65	-0.8	8,450	-0.01%
2021/02/05	4	33.98	2	33.70	33.60	2	8,477	0.02%
2021/02/04	3	33.43	0	0.00	33.70	3	8,582	0.03%
2021/02/03	0	0.00	1	34.10	34.00	-1	8,664	-0.01%
2021/02/02	3	34.40	5	34.58	34.30	-2	8,708	-0.02%
2021/02/01	7	34.46	11	34.43	34.00	-4	8,712	-0.05%
2021/01/29	15	37.03	11	36.87	35.40	4	8,679	0.05%
2021/01/28	4.8	36.39	5	36.63	36.55	-0.2	8,563	0.00%
2021/01/27	5	36.20	5	35.56	36.20	0	8,593	0.00%
2021/01/26	0	0.00	2	36.70	35.90	-2	8,530	-0.02%
2021/01/25	5	36.38	0	0.00	36.85	5	8,485	0.06%
2021/01/22	6	37.70	6	37.53	37.60	0	8,403	0.00%
2021/01/21	6	38.13	5	38.78	37.35	1	8,348	0.01%
2021/01/20	15	38.13	2	37.75	37.35	13	8,243	0.16%
2021/01/19	30.1	39.43	41.1	39.35	40.30	-11	8,042	-0.14%
2021/01/18	8	37.15	7	37.84	38.25	1	7,613	0.01%
2021/01/15	12	37.53	11	37.98	37.25	1	7,534	0.01%
2021/01/14	33	38.82	24	38.84	38.90	9	7,443	0.12%
2021/01/13	48	39.53	58	39.38	39.75	-10	7,078	-0.14%
2021/01/12	4	36.79	5	37.03	36.55	-1	6,475	-0.02%
2021/01/11	16	36.39	18	36.63	37.25	-2	6,411	-0.03%
2021/01/08	20	36.78	2	36.80	36.30	18	6,384	0.28%
2021/01/07	11	37.36	6	37.17	37.00	5	6,395	0.08%
2021/01/06	2	37.65	2.1	38.72	37.35	-0.1	6,379	0.00%
2021/01/05	6	38.21	3	38.15	38.25	3	6,287	0.05%
2021/01/04	7	37.84	8	38.06	38.00	-1	6,269	-0.02%
2020/12/31	4	39.01	18	39.53	38.65	-14	6,215	-0.23%
2020/12/30	18	39.91	5	40.22	39.35	13	6,211	0.21%
2020/12/29	40	40.48	117	41.31	39.50	-77	6,072	-1.27%	大賣/
2020/12/28	0	0.00	133	40.08	40.60	-133	5,632	-2.36%	大賣/鉅額交易
2020/12/25	6	36.68	18	37.04	36.95	-12	5,447	-0.22%
2020/12/24	67	35.67	1	35.90	35.85	66	5,302	1.24%
2020/12/23	70	35.76	5	36.36	35.90	65	5,307	1.22%
2020/12/22	92	35.66	17	35.47	34.50	75	5,223	1.44%
2020/12/21	8	34.61	4	33.55	33.60	4	5,182	0.08%
2020/12/18	2	34.85	3	35.78	34.60	-1	5,249	-0.02%
2020/12/17	5	34.95	2	34.80	34.90	3	5,204	0.06%
2020/12/16	1	34.80	3	35.03	34.75	-2	5,193	-0.04%
2020/12/15	3	35.22	4	35.45	34.75	-1	5,177	-0.02%
2020/12/14	40	37.14	43	36.80	36.95	-3	5,116	-0.06%
2020/12/11	3	35.90	1	34.95	35.20	2	4,909	0.04%
2020/12/10	2	36.90	14	36.49	36.05	-12	4,834	-0.25%
2020/12/09	9	36.05	4.2	36.44	36.00	4.8	4,740	0.10%
2020/12/08	14	35.69	14	35.84	35.85	0	4,652	0.00%
2020/12/07	33	36.81	25	37.08	36.40	8	4,589	0.17%
2020/12/04	9	36.02	33	35.08	36.20	-24	4,371	-0.55%
2020/12/03	9.1	35.66	32.3	35.15	34.35	-23.2	4,273	-0.54%
2020/12/02	4	35.29	8	34.78	34.90	-4	4,211	-0.09%
2020/12/01	16	34.66	11.2	35.11	35.20	4.8	4,176	0.12%
2020/11/30	8	34.99	12	35.36	35.50	-4	4,119	-0.10%
2020/11/27	36	33.66	155	33.58	34.00	-119	3,878	-3.07%	大賣/鉅額交易
2020/11/26	0	0.00	1	31.95	31.90	-1	3,622	-0.03%
2020/11/25	65	31.97	0	0.00	31.45	65	3,564	1.82%
2020/11/24	3	31.80	143	32.16	31.45	-140	3,500	-4.00%	大賣/鉅額交易
2020/11/23	139	31.73	170	31.60	32.00	-31	3,386	-0.92%	大買/大賣/
2020/11/20	183	31.17	154	30.44	31.10	29	3,124	0.93%	大買/大賣/
2020/11/19	2	30.10	0	0.00	30.15	2	2,941	0.07%
2020/11/18	2	30.10	2	30.25	30.10	0	2,930	0.00%
2020/11/17	1	30.00	5	30.11	29.95	-4	2,965	-0.13%
2020/11/16	1	30.30	1	30.20	30.30	0	3,025	0.00%
2020/11/13	20	28.90	21	29.66	29.70	-1	3,000	-0.03%
2020/11/12	2	29.83	3	29.23	29.20	-1	2,990	-0.03%
2020/11/11	1	29.65	9	29.40	29.25	-8	2,992	-0.27%
2020/11/10	0	0.00	1	28.85	28.70	-1	2,917	-0.03%
2020/11/09	5	28.55	2	28.40	28.55	3	2,939	0.10%
2020/11/06	12	27.98	0	27.80	27.75	12	2,923	0.41%
2020/11/05	1	27.65	0	0.00	28.05	1	2,960	0.03%
2020/11/04	2	28.15	0	0.00	27.80	2	2,961	0.07%
2020/11/02	0	0.00	2	26.60	26.30	-2	3,004	-0.07%
2020/10/30	1	27.00	192	27.04	26.65	-191	3,059	-6.24%	大賣/鉅額交易
2020/10/29	0	0.00	28	27.14	27.10	-28	3,122	-0.90%
2020/10/27	0	0.00	1	28.40	28.40	-1	3,247	-0.03%
2020/10/22	2	28.15	0	0.00	27.95	2	3,713	0.05%
2020/10/16	2	28.10	0	0.00	27.70	2	5,300	0.04%
2020/10/15	4	28.99	3	28.90	28.40	1	5,346	0.02%
2020/10/14	5	28.60	5	28.25	28.40	0	5,322	0.00%
2020/10/13	0	0.00	2	27.70	27.95	-2	5,399	-0.04%
2020/10/12	2	28.05	2	28.10	28.15	0	5,532	0.00%
2020/10/08	7	28.79	7	28.59	28.55	0	5,550	0.00%
2020/10/07	4	28.63	0	0.00	29.25	4	5,704	0.07%
2020/10/06	2	28.45	1	28.40	28.10	1	5,743	0.02%
2020/10/05	1	27.75	5	27.99	27.75	-4	5,837	-0.07%
2020/09/30	4	27.94	0	0.00	27.85	4	6,018	0.07%
2020/09/29	74	28.19	0	0.00	27.95	74	6,104	1.21%
2020/09/28	5	28.40	0	27.85	28.05	5	6,320	0.08%
2020/09/25	43	27.88	62	27.27	27.60	-19	6,666	-0.29%
2020/09/24	8	29.94	3	29.68	29.10	5	6,729	0.07%
2020/09/23	2	29.28	4	29.98	29.00	-2	6,717	-0.03%
2020/09/22	4	29.01	1	28.85	29.25	3	6,646	0.05%
2020/09/17	1	29.65	1	29.75	29.75	0	6,696	0.00%
2020/09/16	157	29.84	1.1	29.59	29.05	155.9	6,691	2.33%	大買/鉅額交易
2020/09/14	4	29.04	0	0.00	28.95	4	6,764	0.06%
2020/09/11	1	28.60	4	29.00	28.70	-3	6,854	-0.04%
2020/09/10	0	0.00	2	29.25	29.05	-2	6,967	-0.03%
2020/09/09	0	0.00	8	29.65	29.65	-8	7,006	-0.11%
2020/09/08	38	30.14	14	29.70	29.50	24	7,155	0.34%
2020/09/07	2	29.50	4	29.53	29.80	-2	7,168	-0.03%
2020/09/04	7	28.81	7	28.51	29.15	0	7,323	0.00%
2020/09/03	0	0.00	11	29.62	28.60	-11	7,366	-0.15%
2020/09/02	1	28.40	1	28.20	28.40	0	7,384	0.00%
2020/09/01	10	27.85	21	27.85	27.80	-11	7,690	-0.14%
2020/08/31	10	27.80	3	28.15	28.00	7	8,134	0.09%
2020/08/28	13	28.68	0	0.00	28.45	13	8,260	0.16%
2020/08/27	2	28.95	0	0.00	28.70	2	8,317	0.02%
2020/08/26	0	0.00	1	29.05	28.80	-1	8,438	-0.01%
2020/08/25	4	28.79	0	0.00	28.70	4	8,506	0.05%
2020/08/24	3	29.02	183	29.13	28.70	-180	8,607	-2.09%	大賣/鉅額交易
2020/08/21	198	28.80	17	28.86	28.85	181	8,879	2.04%	大買/鉅額交易
2020/08/20	55	26.87	16	27.29	27.80	39	8,956	0.44%
2020/08/19	2	29.00	3	29.50	28.80	-1	9,060	-0.01%
2020/08/18	11	29.18	23	29.10	29.00	-12	9,427	-0.13%
2020/08/17	115	29.00	12	28.70	29.55	103	9,652	1.07%	大買/鉅額交易
2020/08/14	4	30.29	11	30.33	30.25	-7	9,825	-0.07%
2020/08/13	19	30.79	0	0.00	30.40	19	10,056	0.19%
2020/08/12	11	30.31	2	30.25	30.35	9	10,137	0.09%
2020/08/11	0	0.00	9	30.97	30.25	-9	10,234	-0.09%
2020/08/10	3	30.85	1	30.90	31.00	2	10,323	0.02%
2020/08/07	19	30.87	4	31.25	31.10	15	10,536	0.14%
2020/08/06	48	31.54	55	31.59	31.50	-7	10,793	-0.06%
2020/08/05	3	30.82	4	30.74	30.60	-1	11,409	-0.01%
2020/08/04	4	30.61	2	30.65	30.80	2	11,492	0.02%
2020/08/03	40	31.25	0	0.00	31.50	40	11,510	0.35%
2020/07/31	5	32.21	8	32.23	31.75	-3	11,665	-0.03%
2020/07/30	29	31.73	23	31.98	31.70	6	11,690	0.05%
2020/07/29	7	30.24	14	30.34	30.20	-7	11,499	-0.06%
2020/07/28	21	30.59	98	31.56	30.00	-77	11,471	-0.67%
2020/07/27	62	31.62	10	31.55	31.40	52	11,314	0.46%
2020/07/24	72	34.09	23	33.19	32.75	49	11,213	0.44%
2020/07/23	93	33.71	115.2	34.04	35.00	-22.2	10,778	-0.21%	大賣/
2020/07/22	38	32.30	70	32.45	31.85	-32	10,416	-0.31%
2020/07/21	0	0.00	20	30.98	30.95	-20	10,113	-0.20%
2020/07/20	30	29.86	6	29.93	30.00	24	10,087	0.24%
2020/07/17	55	30.55	0	0.00	30.25	55	10,131	0.54%
2020/07/16	2	31.35	11	30.95	31.05	-9	10,196	-0.09%
2020/07/15	0	0.00	4	30.15	29.90	-4	10,124	-0.04%
2020/07/14	14	31.21	8	30.79	30.30	6	10,164	0.06%
2020/07/13	9	31.37	20	31.14	31.30	-11	10,088	-0.11%
2020/07/10	18.5	30.59	10	30.50	29.80	8.5	10,117	0.08%
2020/07/09	18.9	31.92	66	32.31	31.65	-47.1	10,050	-0.47%
2020/07/08	19	31.44	4	31.51	31.40	15	9,978	0.15%
2020/07/07	17	31.82	16	31.81	31.40	1	10,121	0.01%
2020/07/06	63	31.41	36	31.89	32.10	27	10,105	0.27%
2020/07/03	19	29.80	18	30.03	29.80	1	9,864	0.01%
2020/07/02	7	29.35	29	29.52	29.75	-22	9,849	-0.22%
2020/07/01	22	28.80	10	28.58	28.65	12	9,776	0.12%
2020/06/30	0	0.00	1	28.85	28.90	-1	9,780	-0.01%
2020/06/29	9	28.44	6	29.05	28.40	3	9,798	0.03%
2020/06/23	15	28.16	15	28.49	28.10	0	9,881	0.00%
2020/06/22	5	28.40	1	28.40	28.45	4	9,929	0.04%
2020/06/19	12	28.82	2	28.80	28.70	10	10,037	0.10%
2020/06/18	12	28.94	5	29.05	28.90	7	10,006	0.07%
2020/06/17	9	28.84	9	29.16	29.30	0	9,983	0.00%
2020/06/16	0	0.00	0	28.50	28.55	0	10,028	0.00%
2020/06/15	18	27.83	99	28.34	27.60	-81	10,041	-0.81%
2020/06/12	12	29.14	4	29.19	29.55	8	10,000	0.08%
2020/06/11	110	31.60	24	31.35	30.65	86	10,028	0.86%	大買/
2020/06/10	100	31.31	100	30.49	30.50	0	9,956	0.00%
2020/06/09	6	31.33	10	31.53	30.90	-4	10,113	-0.04%
2020/06/08	37	32.36	37	32.83	31.80	0	10,273	0.00%
2020/06/05	33.5	32.00	49	32.42	32.00	-15.5	10,301	-0.15%
2020/06/04	6	30.49	87	30.30	30.30	-81	10,400	-0.78%
2020/06/03	85	29.93	3	29.87	29.80	82	10,470	0.78%
2020/06/02	15	30.66	141	30.29	29.85	-126	10,591	-1.19%	大賣/鉅額交易
2020/06/01	10	29.87	3	29.70	29.75	7	10,572	0.07%
2020/05/29	13	29.69	2	29.85	29.95	11	10,673	0.10%
2020/05/28	159	30.66	38	30.17	29.15	121	10,925	1.11%	大買/鉅額交易
2020/05/27	13	30.60	123	30.85	30.10	-110	11,098	-0.99%	大賣/鉅額交易
2020/05/26	67	30.74	6	30.52	30.50	61	11,339	0.54%
2020/05/25	44	30.54	199	30.39	31.50	-155	11,720	-1.32%	大賣/鉅額交易
2020/05/22	35	29.84	45	29.81	28.95	-10	11,644	-0.09%
2020/05/21	135	29.33	58	29.37	29.80	77	11,789	0.65%	大買/
2020/05/20	86	29.05	36	29.37	27.80	50	11,720	0.43%
2020/05/19	54.5	27.02	36	27.55	28.90	18.5	11,521	0.16%
2020/05/18	35	26.78	12	26.68	26.30	23	11,483	0.20%
2020/05/15	23	27.48	14	28.01	28.10	9	11,530	0.08%
2020/05/14	11	28.85	15	29.88	27.90	-4	11,462	-0.03%
2020/05/13	24	29.46	24.2	29.35	29.60	-0.2	11,216	0.00%
2020/05/12	102	29.09	114	29.17	29.30	-12	10,902	-0.11%	大買/大賣/
2020/05/11	5	26.44	16	26.71	27.30	-11	10,127	-0.11%
2020/05/08	14	24.66	17	25.30	24.85	-3	9,980	-0.03%
2020/05/07	29	25.72	233	25.71	25.15	-204	9,875	-2.07%	大賣/鉅額交易
2020/05/06	29	24.93	7	25.04	24.75	22	9,655	0.23%
2020/05/05	10	24.30	6	24.16	24.10	4	9,526	0.04%
2020/05/04	7	23.99	18	24.03	24.10	-11	9,483	-0.12%
2020/04/30	108	25.04	5	25.40	24.55	103	9,434	1.09%	大買/鉅額交易
2020/04/29	114	24.50	3	24.55	24.60	111	9,345	1.19%	大買/鉅額交易
2020/04/28	27	25.43	134	25.27	24.90	-107	9,237	-1.16%	大賣/鉅額交易
2020/04/27	133	23.75	13	24.60	24.50	120	9,071	1.32%	大買/鉅額交易
2020/04/24	11	23.18	12	23.37	23.05	-1	8,927	-0.01%
2020/04/23	3	22.92	5	23.00	23.00	-2	8,887	-0.02%
2020/04/22	2	22.83	9	22.10	23.15	-7	8,829	-0.08%
2020/04/21	21	23.04	25	23.01	22.40	-4	8,748	-0.05%
2020/04/20	17	24.56	8	24.56	24.50	9	8,571	0.10%
2020/04/17	5	24.68	16	24.78	24.80	-11	8,491	-0.13%
2020/04/16	8	25.14	31	25.01	24.70	-23	8,385	-0.27%
2020/04/15	27	25.11	14	25.06	24.30	13	8,257	0.16%
2020/04/14	22	24.32	1	24.65	24.15	21	8,095	0.26%
2020/04/13	32	24.94	32	24.51	24.00	0	8,038	0.00%
2020/04/10	35	24.46	19	24.81	24.90	16	7,923	0.20%
2020/04/09	71	24.30	44	24.42	23.30	27	7,686	0.35%
2020/04/08	16	23.65	14	23.95	24.45	2	7,456	0.03%
2020/04/07	18	21.45	29	21.56	22.25	-11	7,284	-0.15%
2020/04/06	7	20.31	7	20.16	20.25	0	7,163	0.00%
2020/04/01	1	20.00	0	0.00	19.90	1	7,120	0.01%
2020/03/31	7	20.46	4	20.48	20.00	3	7,060	0.04%
2020/03/30	5	20.30	7	20.24	20.20	-2	7,008	-0.03%
2020/03/27	17	20.96	11	21.12	20.20	6	6,963	0.09%
2020/03/26	10	19.85	4	20.11	20.90	6	6,865	0.09%
2020/03/25	23	20.22	20	20.00	20.20	3	6,797	0.04%
2020/03/24	5	18.42	9	18.20	18.50	-4	6,663	-0.06%
2020/03/23	0	0.00	11	17.19	17.15	-11	6,640	-0.17%
2020/03/20	16	19.93	5	19.54	18.95	11	6,653	0.17%
2020/03/19	14	20.09	33.4	19.64	18.95	-19.4	6,479	-0.30%
2020/03/18	12	23.10	17	22.83	21.05	-5	6,401	-0.08%
2020/03/17	30	23.45	34	23.11	23.35	-4	6,262	-0.06%
2020/03/16	29	24.82	24	23.62	23.25	5	6,078	0.08%
2020/03/13	15	24.45	16	24.54	25.80	-1	5,908	-0.02%
2020/03/12	12	27.43	15	28.07	26.20	-3	5,675	-0.05%
2020/03/11	62	29.55	57	29.02	28.40	5	5,424	0.09%
2020/03/10	101.3	29.68	84	29.84	30.60	17.3	5,075	0.34%	大買/
2020/03/09	32	28.43	36	28.78	28.20	-4	4,517	-0.09%
2020/03/06	9	29.66	17	29.45	28.20	-8	4,295	-0.19%
2020/03/05	9	29.94	12	29.61	29.40	-3	4,103	-0.07%
2020/03/04	13	29.78	7	29.84	29.80	6	3,979	0.15%
2020/03/03	33	30.05	33	29.54	29.80	0	3,792	0.00%
2020/03/02	31	28.58	19	28.54	29.70	12	3,420	0.35%
2020/02/27	19	27.65	20	26.89	27.00	-1	2,946	-0.03%
2020/02/26	41	28.17	37	29.05	27.70	4	2,564	0.16%
2020/02/25	29	25.74	23	26.35	27.60	6	1,970	0.30%
2020/02/24	20	24.84	12.2	24.82	25.50	7.8	1,636	0.48%
2020/02/21	4	22.78	9.6	22.96	23.50	-5.6	1,230	-0.45%
2020/02/20	0	0.00	4	21.55	21.40	-4	998	-0.40%
2020/02/19	3	21.35	5	22.16	21.90	-2	927	-0.22%
2020/02/18	2	20.70	3	20.70	21.60	-1	793	-0.13%
2020/02/12	0	0.00	0.2	18.05	18.10	-0.2	536	-0.03%
2020/02/11	0	0.00	2	17.75	18.00	-2	531	-0.38%
2020/02/06	2	17.50	0	0.00	17.60	2	527	0.38%
2020/02/05	0	17.35	1	17.45	17.35	-1	528	-0.19%
2020/02/03	1	16.30	0.1	16.90	16.90	0.9	527	0.17%
2020/01/31	2	17.70	0	0.00	17.75	2	519	0.38%
2020/01/30	0	0.00	4	17.25	17.50	-4	516	-0.77%
2020/01/17	0	0.00	5	19.05	19.10	-5	498	-1.00%
2020/01/15	1	19.15	0	0.00	19.25	1	503	0.20%
2020/01/07	1	19.15	0	0.00	19.20	1	495	0.20%
2019/12/31	0	0.00	1.2	20.32	20.30	-1.2	477	-0.26%
2019/12/27	0	0.00	1	20.05	20.00	-1	473	-0.21%
2019/12/24	0	0.00	2	19.88	19.80	-2	485	-0.41%
2019/12/20	1	20.70	1	20.45	20.35	0	486	0.00%
2019/12/17	1	20.75	55	20.82	20.80	-54	431	-12.50%
2019/11/22	0	0.00	2	18.70	18.75	-2	400	-0.50%
2019/11/20	0	0.00	5	18.47	18.25	-5	410	-1.22%
2019/11/19	10	18.65	0	0.00	18.50	10	419	2.38%
2019/11/15	5	18.70	0	0.00	18.70	5	429	1.16%
2019/10/28	0	0.00	0.2	19.60	19.75	-0.2	525	-0.03%
2019/10/24	0	0.00	3	20.05	19.95	-3	607	-0.49%
2019/10/23	6	20.30	0	0.00	20.15	6	629	0.95%
2019/10/22	0	0.00	0.3	19.85	20.00	-0.3	648	-0.04%
2019/10/16	0	0.00	2	19.78	19.75	-2	677	-0.30%
2019/10/15	0	0.00	5	19.70	19.55	-5	687	-0.73%
2019/10/03	0	0.00	20	19.25	19.30	-20	810	-2.47%
2019/09/27	5	19.40	0.2	19.30	19.30	4.8	829	0.58%
2019/09/26	1	19.90	0	0.00	19.85	1	819	0.12%
2019/09/24	0	0.00	1	20.80	20.80	-1	808	-0.12%
2019/09/17	1	21.45	1	21.35	21.45	0	810	0.00%
2019/09/11	1	20.70	0	0.00	20.80	1	812	0.12%
2019/09/09	0	0.00	2	20.98	20.90	-2	889	-0.22%
2019/09/03	1	21.40	0	0.00	21.60	1	861	0.12%
2019/09/02	0	0.00	5	21.25	21.35	-5	831	-0.60%
2019/08/28	8	20.71	5	20.35	20.30	3	810	0.37%
2019/08/16	1	18.65	0	0.00	18.80	1	762	0.13%
2019/08/05	0	0.00	3	19.35	19.35	-3	763	-0.39%
2019/07/29	0	0.00	20	21.40	21.20	-20	766	-2.61%
2019/07/26	5	22.82	24	21.72	21.15	-19	752	-2.53%
2019/07/25	15	21.80	0	0.00	22.00	15	688	2.18%
2019/07/24	33	21.40	0	0.00	21.65	33	669	4.93%
2019/07/23	0	0.00	3	21.23	21.80	-3	650	-0.46%
2019/07/19	0	0.00	2	21.10	20.75	-2	650	-0.31%
2019/07/17	1	20.95	1	21.10	21.05	0	657	0.00%
2019/07/16	3	21.92	3	22.10	21.40	0	654	0.00%
2019/07/15	5	21.33	3	21.37	21.30	2	637	0.31%
2019/07/12	8	21.24	9	21.51	21.80	-1	638	-0.16%
2019/07/09	1	20.40	0	0.00	20.10	1	625	0.16%
2019/07/05	2	21.10	1	20.90	20.65	1	632	0.16%
2019/07/01	0	0.00	37	19.89	19.80	-37	660	-5.60%
2019/06/28	0	0.00	2	19.65	19.70	-2	668	-0.30%
2019/06/27	0	0.00	2	19.95	19.90	-2	677	-0.30%
2019/06/25	19	20.15	0	0.00	19.95	19	685	2.77%
2019/06/24	1	20.00	0	0.00	20.20	1	680	0.15%
2019/06/20	0	0.00	50	19.85	19.70	-50	669	-7.47%
2019/06/19	2	19.90	0	0.00	19.95	2	672	0.30%
2019/06/18	71	20.30	1	20.00	19.90	70	661	10.58%
2019/06/17	6	19.48	3	19.55	19.80	3	631	0.48%
2019/05/20	0	0.00	1	17.50	17.55	-1	988	-0.10%
2019/05/17	0	0.00	3.9	18.21	17.90	-3.9	1,024	-0.38%
2019/05/14	0	0.00	0	18.70	18.70	0	1,211	0.00%
2019/05/13	0	0.00	2	17.85	17.70	-2	1,234	-0.16%
2019/05/10	0	0.00	6	18.90	18.90	-6	1,242	-0.48%
2019/05/08	0	0.00	6	20.05	19.95	-6	1,239	-0.48%
2019/04/30	0	0.00	0.1	20.60	20.65	-0.1	1,316	-0.01%
2019/04/26	5	20.80	0	0.00	20.85	5	1,344	0.37%
2019/04/19	0	0.00	0	22.05	22.20	0	1,419	0.00%
2019/04/18	4	22.14	15	22.41	21.80	-11	1,412	-0.78%
2019/04/17	24	23.21	50	22.94	22.85	-26	1,418	-1.83%
2019/04/16	0	0.00	2	22.63	22.80	-2	1,388	-0.14%
2019/04/15	0	0.00	30	22.04	22.00	-30	1,379	-2.18%
2019/04/12	4	22.04	5	21.80	21.70	-1	1,388	-0.07%
2019/04/11	10	22.20	37	22.39	22.15	-27	1,388	-1.94%
2019/04/10	10	22.40	5	22.63	22.50	5	1,392	0.36%
2019/04/09	19	22.44	21	22.72	22.60	-2	1,409	-0.14%
2019/04/08	6	22.93	2	23.10	22.65	4	1,423	0.28%
2019/04/03	0.9	21.90	6	22.10	22.00	-5.1	1,445	-0.35%
2019/04/02	4	22.09	3	22.07	22.00	1	1,461	0.07%
2019/04/01	0	0.00	6	21.83	21.95	-6	1,460	-0.41%
2019/03/29	7	21.17	12	20.86	21.55	-5	1,458	-0.34%
2019/03/28	11	20.89	11.6	20.85	20.75	-0.6	1,477	-0.04%
2019/03/27	5	20.95	0	20.95	21.00	5	1,499	0.33%
2019/03/26	4	20.90	15	21.20	20.95	-11	1,573	-0.70%
2019/03/25	2	21.13	0	0.00	20.90	2	1,738	0.12%
2019/03/22	10	21.95	11	22.06	21.85	-1	1,746	-0.06%
2019/03/21	3	22.10	2	21.95	22.10	1	1,762	0.06%
2019/03/20	14	22.03	2	21.98	22.00	12	1,785	0.67%
2019/03/19	10	22.36	0	0.00	22.25	10	1,821	0.55%
2019/03/18	10	21.90	16	21.98	22.45	-6	1,832	-0.33%
2019/03/15	0	0.00	6	22.33	21.90	-6	1,859	-0.32%
2019/03/14	12	22.63	0	0.00	22.50	12	1,864	0.64%
2019/03/13	3	22.65	0	0.00	22.80	3	1,884	0.16%
2019/03/12	1	23.35	1	23.00	22.90	0	1,910	0.00%
2019/03/08	12	21.60	12	22.29	22.35	0	1,974	0.00%
2019/03/07	1	22.40	0	0.00	22.25	1	2,017	0.05%
2019/03/05	11	23.00	1	23.00	22.90	10	2,140	0.47%
2019/03/04	18	23.64	25	23.43	23.20	-7	2,136	-0.33%
2019/02/27	6	23.78	14	23.74	23.80	-8	2,113	-0.38%
2019/02/26	11	24.70	11	24.46	24.30	0	2,108	0.00%
2019/02/25	1	23.50	5	24.30	24.20	-4	2,049	-0.20%
2019/02/22	6	23.43	3	23.47	23.40	3	2,028	0.15%
2019/02/21	6	22.92	0	0.00	23.30	6	1,988	0.30%
2019/02/20	7	23.03	0	0.00	23.00	7	1,970	0.36%
2019/02/19	17	23.04	0	0.00	22.95	17	1,956	0.87%
2019/02/18	2	23.40	5	22.95	22.90	-3	1,948	-0.15%
2019/02/15	3	22.55	0	0.00	22.50	3	1,911	0.16%
2019/02/14	1	23.60	2	23.35	23.40	-1	1,884	-0.05%
2019/02/13	7	22.71	2	22.48	23.20	5	1,797	0.28%
2019/02/12	0	0.00	1	21.70	21.95	-1	1,723	-0.06%
2019/02/11	0	0.00	1	21.20	21.35	-1	1,691	-0.06%
2019/01/30	9	20.61	1	20.65	20.60	8	1,675	0.48%
2019/01/29	11	20.78	2	20.95	20.65	9	1,669	0.54%
2019/01/28	2	21.00	2.4	21.03	20.95	-0.4	1,663	-0.03%
2019/01/25	22	20.53	3	20.60	20.35	19	1,657	1.15%
2019/01/24	7	20.19	3	20.20	20.00	4	1,655	0.24%
2019/01/22	18	20.23	18	20.19	19.65	0	1,657	0.00%
2019/01/17	2	19.93	4	20.03	19.80	-2	1,618	-0.12%
2019/01/16	0	0.00	3	20.15	20.15	-3	1,611	-0.19%
2019/01/15	2	20.10	2	20.20	19.90	0	1,592	0.00%
2019/01/14	0	0.00	1	19.25	19.40	-1	1,541	-0.06%
2019/01/11	3	19.60	0	0.00	19.70	3	1,529	0.20%
2019/01/09	2	19.65	5	19.30	19.40	-3	1,515	-0.20%
2019/01/04	0	0.00	6	18.27	18.60	-6	1,496	-0.40%
2019/01/03	0	0.00	1	19.20	19.05	-1	1,493	-0.07%
2018/12/28	0	0.00	3	19.65	19.85	-3	1,497	-0.20%
2018/12/27	7	19.35	2	19.60	19.40	5	1,505	0.33%
2018/12/26	9	19.98	8	19.26	18.90	1	1,488	0.07%
2018/12/24	0	0.00	0	20.95	20.85	0	1,449	0.00%
2018/12/22	6	21.00	10	20.99	21.05	-4	1,468	-0.27%
2018/12/21	16	20.82	0	0.00	21.10	16	1,479	1.08%
2018/12/20	0	0.00	2	20.80	20.75	-2	1,456	-0.14%
2018/12/19	5	21.97	4	21.40	21.20	1	1,438	0.07%
2018/12/18	12	21.78	15	21.71	21.65	-3	1,380	-0.22%
2018/12/17	7	24.57	4	24.56	24.05	3	1,226	0.24%
2018/12/13	8	24.01	9	24.10	23.90	-1	1,221	-0.08%
2018/12/12	4	23.65	5	23.75	24.50	-1	1,205	-0.08%
2018/12/10	5	22.78	3	22.75	22.60	2	1,172	0.17%
2018/12/07	1.3	24.89	0	0.00	24.60	1.3	1,134	0.12%
2018/12/06	2	26.10	7	25.24	24.90	-5	1,117	-0.45%
2018/12/05	3	27.50	5	27.96	27.25	-2	1,092	-0.18%
2018/12/04	5	28.62	6	28.37	27.85	-1	1,068	-0.09%
2018/12/03	9	28.34	8	28.59	28.05	1	1,044	0.10%
2018/11/30	9	27.85	1.7	27.72	27.60	7.3	998	0.73%
2018/11/29	9	27.89	10	27.83	28.15	-1	936	-0.11%
2018/11/28	11	25.14	14	25.49	25.60	-3	816	-0.37%
2018/11/27	2	25.00	1	25.00	24.90	1	808	0.12%
2018/11/26	4	24.33	2	24.45	24.15	2	802	0.25%
2018/11/23	3	24.33	0	0.00	23.80	3	808	0.37%
2018/11/22	53	24.36	0	0.00	23.60	53	802	6.61%
2018/11/21	0	0.00	52	24.99	25.50	-52	789	-6.59%
2018/11/14	0	0.00	1	23.70	23.70	-1	778	-0.13%
2018/11/12	1	24.75	0	0.00	24.35	1	806	0.12%
2018/11/08	1	25.80	1	25.25	25.00	0	834	0.00%
2018/11/07	2	25.10	2	25.45	25.55	0	858	0.00%
2018/11/06	0	0.00	2	25.10	24.85	-2	877	-0.23%
2018/11/02	4	26.25	4	25.18	25.00	0	896	0.00%
2018/11/01	2	25.05	2	24.55	25.05	0	874	0.00%
2018/10/31	6	22.18	5	22.56	22.80	1	860	0.12%
2018/10/30	1	21.45	0	0.00	20.75	1	849	0.12%
2018/10/26	4	21.78	4	21.85	20.60	0	867	0.00%
2018/10/23	2	25.58	2	24.65	24.60	0	859	0.00%
2018/10/22	1	25.10	1	25.35	25.80	0	863	0.00%
2018/10/19	0	0.00	4	25.13	25.00	-4	873	-0.46%
2018/10/18	3	25.97	3	25.95	25.70	0	880	0.00%
2018/10/17	2	26.55	2	26.25	25.85	0	904	0.00%
2018/10/16	1	25.50	1	25.70	25.70	0	918	0.00%
2018/10/12	1	23.30	0	0.00	25.45	1	956	0.10%
2018/10/11	2	24.95	8	24.95	24.95	-6	994	-0.60%
2018/10/09	1	29.10	2	27.90	27.70	-1	1,006	-0.10%
2018/10/05	4	30.14	3	29.67	29.55	1	1,062	0.09%
2018/10/04	1	32.75	1	33.30	32.80	0	1,045	0.00%
2018/10/03	4	34.45	0	0.00	33.10	4	1,070	0.37%
2018/10/02	4	34.69	5	34.96	34.60	-1	1,088	-0.09%
2018/10/01	5	34.88	8	34.44	34.60	-3	1,093	-0.27%
2018/09/28	0	0.00	4	33.15	34.00	-4	1,109	-0.36%
2018/09/26	4	33.20	1	32.55	32.30	3	1,149	0.26%
2018/09/25	9	33.27	6	33.63	33.10	3	1,182	0.25%
2018/09/21	6	32.58	5	32.80	32.90	1	1,194	0.08%
2018/09/20	1	31.90	2	31.33	31.60	-1	1,229	-0.08%
2018/09/19	9	32.57	16	32.81	31.90	-7	1,283	-0.55%
2018/09/18	2	30.80	2	30.30	31.20	0	1,314	0.00%
2018/09/17	8	31.48	2	31.25	31.30	6	1,355	0.44%
2018/09/14	3	30.17	4	30.26	30.80	-1	1,410	-0.07%
2018/09/12	0	0.00	1	27.85	27.75	-1	1,570	-0.06%
2018/09/11	2	28.15	2	28.23	28.65	0	1,820	0.00%
2018/09/10	4	29.14	6	27.87	27.65	-2	1,871	-0.11%
2018/09/07	4	29.48	0	0.00	29.30	4	1,945	0.21%
2018/09/06	2	31.45	3	31.35	31.25	-1	2,056	-0.05%
2018/09/05	1	32.80	1	32.50	32.15	0	2,189	0.00%
2018/09/04	3	32.90	2	32.82	32.75	1	2,442	0.04%
2018/09/03	6	32.90	9	32.84	32.15	-3	2,660	-0.11%
2018/08/31	5	34.14	3	33.77	34.40	2	2,748	0.07%
2018/08/30	0	0.00	2	33.60	33.55	-2	2,825	-0.07%
2018/08/28	5	32.71	1	32.60	32.25	4	3,006	0.13%
2018/08/27	1	32.00	0	0.00	32.75	1	3,089	0.03%
2018/08/24	0	0.00	1	31.15	30.90	-1	3,259	-0.03%
2018/08/23	4	31.55	4	31.80	31.55	0	3,524	0.00%
2018/08/21	2	32.50	0	0.00	32.25	2	4,026	0.05%
2018/08/20	0	0.00	1	32.45	32.20	-1	4,144	-0.02%
2018/08/17	6	34.14	2	34.00	32.80	4	4,189	0.10%
2018/08/16	4	32.25	3	32.88	33.35	1	4,206	0.02%
2018/08/15	2	31.68	5	31.21	31.65	-3	4,309	-0.07%
2018/08/14	0	0.00	1	30.00	32.15	-1	4,326	-0.02%
2018/08/13	3	30.22	8	30.22	29.25	-5	4,323	-0.12%
2018/08/10	0	0.00	1	33.45	32.50	-1	4,346	-0.02%
2018/08/09	4	33.94	5	33.81	33.65	-1	4,455	-0.02%
2018/08/08	4	36.26	0	0.00	35.60	4	4,459	0.09%
2018/08/03	1	35.50	0	0.00	36.00	1	4,509	0.02%
2018/08/02	1	36.00	2	37.80	35.85	-1	4,543	-0.02%
2018/07/31	1	39.30	1	38.60	38.80	0	4,624	0.00%
2018/07/30	0	0.00	1	38.30	38.25	-1	4,622	-0.02%
2018/07/26	0	0.00	4	40.03	39.60	-4	4,631	-0.09%
2018/07/24	2	39.45	2	39.45	39.60	0	4,617	0.00%
2018/07/20	0	0.00	20	38.64	37.15	-20	4,599	-0.43%
2018/07/18	10	39.32	5	39.09	38.70	5	4,606	0.11%
2018/07/17	1	43.60	1	41.90	41.70	0	4,567	0.00%
2018/07/16	6	44.10	3	44.15	43.25	3	4,556	0.07%
2018/07/13	3	43.10	7	42.95	42.55	-4	4,530	-0.09%
2018/07/12	10	42.29	0	0.00	42.25	10	4,523	0.22%
2018/07/11	8	42.33	6	42.15	41.75	2	4,553	0.04%
2018/07/10	12	42.32	8	42.64	43.50	4	4,556	0.09%
2018/07/09	11	41.95	3	42.00	41.05	8	4,568	0.18%
2018/07/06	13	41.85	14	42.30	42.55	-1	4,628	-0.02%
2018/07/05	1	42.20	2	42.15	41.25	-1	4,634	-0.02%
2018/07/04	1	41.55	8.1	41.99	41.25	-7.1	4,668	-0.15%
2018/07/03	7	44.96	7	43.87	42.50	0	4,688	0.00%
2018/07/02	6	45.29	17	45.73	44.90	-11	4,662	-0.24%
2018/06/29	3	46.15	3.1	46.41	46.20	-0.1	4,639	0.00%
2018/06/28	42	45.89	38.9	45.03	44.80	3.1	4,594	0.07%
2018/06/27	13	46.46	21	46.94	45.50	-8	4,532	-0.18%
2018/06/26	8	46.38	16	46.73	46.85	-8	4,466	-0.18%
2018/06/25	30	48.34	20	46.59	45.50	10	4,416	0.23%
2018/06/22	19	50.64	19	50.48	49.65	0	4,348	0.00%
2018/06/21	8	53.73	7	53.60	53.30	1	4,282	0.02%
2018/06/20	19	53.77	16	55.48	53.40	3	4,167	0.07%
2018/06/19	10	53.42	19	53.83	52.50	-9	3,915	-0.23%
2018/06/15	6	54.80	3	55.73	54.30	3	3,859	0.08%
2018/06/14	9	53.27	6.1	53.70	53.20	2.9	3,778	0.08%
2018/06/13	40	53.37	28	54.17	52.00	12	3,658	0.33%
2018/06/12	25	56.18	16.3	57.44	55.00	8.7	3,520	0.25%
2018/06/11	19	51.27	27	51.76	54.00	-8	3,266	-0.25%
2018/06/08	27	49.15	13	48.78	49.10	14	3,042	0.46%
2018/06/07	4.9	47.36	2	47.23	48.00	2.9	2,945	0.10%
2018/06/06	5	46.53	7	46.54	48.00	-2	2,862	-0.07%
2018/06/05	20	44.81	29	45.56	44.25	-9	2,771	-0.32%
2018/06/04	9	48.63	3	48.45	47.90	6	2,666	0.22%
2018/06/01	72	48.73	52	50.60	48.50	20	2,583	0.77%
2018/05/31	56	49.61	68	49.98	48.00	-12	2,415	-0.50%
2018/05/30	75	44.99	25	45.93	47.45	50	2,158	2.32%
2018/05/29	19	41.79	14.4	42.04	43.15	4.6	1,874	0.24%
2018/05/28	3	38.58	15	38.42	39.25	-12	1,654	-0.73%
2018/05/25	4	36.20	1	36.75	36.20	3	1,542	0.19%
2018/05/24	2	35.95	4	36.10	35.85	-2	1,495	-0.13%
2018/05/23	6	37.61	5	38.73	36.65	1	1,470	0.07%
2018/05/22	0	0.00	1	36.50	36.50	-1	1,364	-0.07%
2018/05/21	1	36.15	18	35.68	35.80	-17	1,338	-1.27%
2018/05/18	2	35.53	1	36.45	35.50	1	1,321	0.08%
2018/05/17	11	36.58	14	36.53	36.80	-3	1,274	-0.24%
2018/05/16	1	34.05	10	35.00	33.70	-9	1,154	-0.78%
2018/05/15	1	34.85	5	35.54	34.80	-4	1,129	-0.35%
2018/05/14	7	35.44	13	35.53	35.20	-6	1,118	-0.54%
2018/05/11	9	35.24	1	35.85	34.50	8	1,099	0.73%
2018/05/10	13	34.94	7	35.49	35.90	6	1,069	0.56%
2018/05/09	12	34.98	0	0.00	34.80	12	1,025	1.17%
2018/05/08	1	32.90	2	32.48	33.35	-1	958	-0.10%
2018/05/07	1	30.40	0	0.00	30.35	1	925	0.11%
2018/05/04	0.1	29.60	2	28.95	29.80	-1.9	934	-0.20%
2018/05/03	0	0.00	3	29.98	29.95	-3	923	-0.32%
2018/05/02	2	32.23	0	0.00	31.10	2	912	0.22%
2018/04/27	2	31.03	0	0.00	31.70	2	916	0.22%
2018/04/26	1	32.50	11	32.23	30.35	-10	906	-1.10%
2018/04/25	2	31.98	1	31.40	32.10	1	884	0.11%
2018/04/24	3	32.30	1	33.60	31.60	2	859	0.23%
2018/04/23	1	34.50	10	34.48	34.50	-9	821	-1.10%
2018/04/20	0	0.00	2	35.35	35.40	-2	808	-0.25%
2018/04/19	6	36.03	0	0.00	36.30	6	794	0.75%
2018/04/18	13	35.48	0	0.00	35.50	13	770	1.69%
2018/04/17	0	0.00	1	35.10	35.05	-1	750	-0.13%
2018/04/16	33	35.23	20	37.00	34.80	13	704	1.84%
2018/04/13	0	0.00	1	37.70	36.50	-1	669	-0.15%
2018/04/12	12	39.61	28	38.61	38.10	-16	626	-2.55%
2018/04/11	24	37.39	15.5	34.40	38.10	8.5	536	1.59%
2018/04/10	26	36.97	14	36.45	36.95	12	485	2.47%
2018/04/09	7	34.28	3	34.30	34.30	4	418	0.95%
2018/04/03	0	0.00	1	31.40	31.20	-1	362	-0.28%
2018/03/27	0	0.00	0	27.30	27.50	0	323	0.00%
2018/03/23	0	0.00	0	25.50	25.55	0	322	0.00%
2018/03/09	0	0.00	10	28.45	28.00	-10	306	-3.26%
2018/03/06	0	0.00	0.6	28.50	28.60	-0.6	289	-0.21%
2018/02/26	0	0.00	0	25.10	25.30	0	232	-0.01%
2018/02/12	10	23.20	0	0.00	23.75	10	184	5.41%
2018/01/31	0	0.00	0.1	22.90	22.90	-0.1	181	-0.06%
2018/01/24	0	0.00	0.8	20.95	21.15	-0.8	159	-0.52%
2018/01/04	0	0.00	0	18.25	18.50	0	186	-0.01%
2018/01/02	0	0.00	1	17.80	17.80	-1	205	-0.49%