茂矽 (2342)-元大-土城永寧券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
29.70
漲跌
▼1.10
漲幅
-3.57%
成交量
949張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30

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

茂矽 (2342)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1.1	29.70	0	0.00	29.70	1.1	720	0.15%
2024/04/18	0.1	30.65	0	0.00	30.80	0.1	709	0.01%
2024/04/17	1	31.40	0	0.00	31.00	1	711	0.14%
2024/04/16	0.1	30.85	0	0.00	30.30	0.1	708	0.01%
2024/04/15	0.1	31.50	0	0.00	31.35	0.1	701	0.01%
2024/04/12	0	0.00	1	31.95	32.00	-1	681	-0.15%
2024/04/11	1	32.00	0	0.00	32.15	1	682	0.15%
2024/04/09	0	0.00	0.1	31.90	31.90	-0.1	681	-0.02%
2024/04/08	1	31.55	0	0.00	31.60	1	680	0.15%
2024/03/28	0	0.00	0	31.90	31.95	0	681	0.00%
2024/03/22	0	0.00	1	32.60	32.55	-1	663	-0.15%
2024/03/21	4	32.91	1	32.70	32.50	3	659	0.45%
2024/03/20	1	32.75	0	0.00	32.75	1	659	0.15%
2024/03/15	0	0.00	1	33.75	33.00	-1	653	-0.15%
2024/03/14	2	34.58	1	34.20	34.20	1	646	0.15%
2024/03/13	0.2	33.00	0	0.00	32.80	0.2	607	0.03%
2024/03/12	0	0.00	5	34.03	34.10	-5	589	-0.85%
2024/03/11	8.1	35.51	11	35.60	34.70	-2.9	563	-0.51%
2024/03/08	3	32.33	3	32.83	33.65	0	393	0.00%
2024/03/07	1	31.00	20	30.59	30.60	-19	336	-5.64%
2024/03/05	0	0.00	3	31.02	31.05	-3	338	-0.89%
2024/03/01	0	31.50	0	0.00	31.15	0	335	0.00%
2024/02/27	0	0.00	1	31.65	31.65	-1	334	-0.30%
2024/02/26	2	32.05	0	0.00	32.20	2	334	0.60%
2024/02/23	0	0.00	0	32.10	31.95	0	332	-0.01%
2024/02/22	0	0.00	0.1	32.20	32.20	-0.1	337	-0.02%
2024/02/21	0	32.45	2	32.25	32.25	-2	351	-0.57%
2024/02/19	0	0.00	0.1	32.60	32.45	-0.1	348	-0.03%
2024/02/16	1	32.05	2	32.25	32.20	-1	347	-0.29%
2024/02/15	2	31.50	1	31.75	31.90	1	346	0.29%
2024/02/05	1	30.60	0	0.00	31.10	1	341	0.29%
2024/01/30	0.1	31.45	0	0.00	31.15	0.1	331	0.02%
2024/01/17	1	32.45	0	0.00	32.65	1	325	0.31%
2024/01/12	1.1	32.10	0	0.00	32.10	1.1	303	0.35%
2024/01/11	1	32.25	0	0.00	32.10	1	302	0.33%
2024/01/09	0	0.00	0	33.00	33.15	0	295	0.00%
2023/12/15	4	34.85	0	0.00	34.75	4	262	1.52%
2023/12/08	0	0.00	9.6	35.10	35.35	-9.6	252	-3.78%
2023/11/29	6	35.79	6	35.68	35.60	0	259	0.00%
2023/11/22	1	35.85	0	0.00	35.80	1	273	0.37%
2023/11/21	5	35.69	6	35.79	35.75	-1	276	-0.36%
2023/11/20	0	0.00	1	35.30	36.05	-1	276	-0.36%
2023/11/16	6	34.08	5	34.00	34.00	1	264	0.38%
2023/11/09	0	0.00	0.1	34.35	34.00	-0.1	284	-0.05%
2023/11/02	0	0.00	9	34.05	33.95	-9	374	-2.41%
2023/11/01	3	33.50	3	33.33	33.25	0	375	0.00%
2023/10/31	0	0.00	1	34.30	33.15	-1	380	-0.26%
2023/10/30	4	33.68	4	34.10	34.10	0	385	0.00%
2023/10/26	0	0.00	0	34.20	33.95	0	401	0.00%
2023/10/25	4	34.20	4	34.65	34.80	0	404	0.00%
2023/10/23	2	34.90	0	34.84	34.55	2	418	0.47%
2023/10/20	0	0.00	0.2	33.60	34.30	-0.2	423	-0.05%
2023/10/16	1	35.00	0	0.00	34.95	1	454	0.22%
2023/10/06	4	35.69	4	35.90	35.70	0	521	0.00%
2023/10/04	0	0.00	3	35.35	35.30	-3	643	-0.47%
2023/10/02	3	34.78	3	35.30	35.50	0	699	0.00%
2023/09/21	5	35.76	4	35.20	35.20	1	755	0.13%
2023/09/20	3	36.28	2	36.00	36.00	1	757	0.13%
2023/09/13	9	36.27	0	0.00	36.55	9	787	1.14%
2023/09/12	4	35.75	4	35.85	36.00	0	796	0.00%
2023/09/06	3	37.20	13	37.04	37.10	-10	846	-1.18%
2023/09/05	0	0.00	0.3	37.50	37.45	-0.3	849	-0.03%
2023/09/04	0	0.00	0	37.40	37.40	0	855	0.00%
2023/08/31	1	36.00	1	36.05	36.15	0	860	0.00%
2023/08/30	5	35.95	0	0.00	36.10	5	878	0.57%
2023/08/25	0	0.00	0	35.00	35.25	0	899	-0.01%
2023/08/23	0	0.00	6	34.84	35.15	-6	904	-0.66%
2023/08/22	3	34.75	3.1	34.24	34.25	-0.1	929	-0.01%
2023/08/18	5.1	34.90	0	0.00	34.65	5.1	969	0.52%
2023/08/17	2	35.05	2	34.90	34.95	0	972	0.00%
2023/08/16	0	0.00	0.3	35.00	34.95	-0.3	971	-0.03%
2023/08/15	0	0.00	1	34.60	34.65	-1	989	-0.10%
2023/08/14	0.1	34.75	0	0.00	34.25	0.1	995	0.01%
2023/08/11	11.1	36.49	0	0.00	34.90	11.1	980	1.13%
2023/08/10	10.1	37.20	10	36.95	36.95	0.1	951	0.01%
2023/08/09	5.1	38.70	3	38.25	38.20	2.1	946	0.22%
2023/08/08	2	39.10	2	38.70	38.80	0	945	0.00%
2023/08/02	0	0.00	15	39.95	39.80	-15	982	-1.53%
2023/07/28	7	40.55	0	0.00	40.60	7	990	0.71%
2023/07/25	6	39.96	6	40.25	40.05	0	1,017	0.00%
2023/07/24	0	0.00	4	39.95	39.90	-4	1,031	-0.39%
2023/07/21	10	40.38	0	0.00	40.35	10	1,063	0.94%
2023/07/17	0	0.00	5	41.20	41.60	-5	1,338	-0.37%
2023/07/14	13	40.81	0	0.00	40.85	13	1,485	0.88%
2023/07/12	4	41.45	1	41.75	41.60	3	1,511	0.20%
2023/07/11	18	41.51	22	41.96	42.40	-4	1,526	-0.26%
2023/07/10	6	40.33	8.3	41.72	40.85	-2.3	1,508	-0.15%
2023/07/07	2	40.05	0	0.00	39.90	2	1,503	0.13%
2023/07/06	8	40.59	8	40.65	40.75	0	1,544	0.00%
2023/07/05	0	0.00	2	40.68	40.65	-2	1,586	-0.13%
2023/07/03	8	40.27	6	40.57	40.20	2	1,722	0.11%
2023/06/30	3	39.70	3	40.00	40.15	0	1,809	0.00%
2023/06/29	3	40.10	4	40.00	39.95	-1	1,985	-0.05%
2023/06/27	4	40.06	2	39.55	39.55	2	3,073	0.07%
2023/06/21	2	40.15	1	40.15	40.15	1	3,236	0.03%
2023/06/20	7	40.00	7	40.15	40.15	0	3,376	0.00%
2023/06/19	9	40.13	4	40.00	40.00	5	3,385	0.15%
2023/06/15	3	40.85	3	40.70	40.70	0	3,466	0.00%
2023/06/14	6	41.52	6	41.15	41.05	0	3,467	0.00%
2023/06/13	2	41.15	2	41.20	41.20	0	3,465	0.00%
2023/06/12	7	39.97	7.2	41.15	40.80	-0.2	3,454	0.00%
2023/06/07	0	0.00	0	40.60	40.80	0	3,478	0.00%
2023/06/05	6	41.93	6	41.40	41.30	0	3,513	0.00%
2023/06/01	0	0.00	0	41.30	41.25	0	3,553	0.00%
2023/05/31	1	40.40	0	0.00	40.95	1	3,562	0.03%
2023/05/30	1	40.50	0	0.00	40.20	1	3,561	0.03%
2023/05/29	10	40.95	0	0.00	40.95	10	3,562	0.28%
2023/05/25	1	39.40	0	0.00	41.15	1	3,541	0.03%
2023/05/19	6	39.50	6	39.10	39.00	0	3,576	0.00%
2023/05/18	2	39.25	2	39.30	39.60	0	3,569	0.00%
2023/05/12	4.1	38.80	0	0.00	39.25	4.1	3,618	0.11%
2023/05/11	4.1	38.80	0	0.00	38.50	4.1	3,632	0.11%
2023/05/10	10	40.00	0	0.00	39.80	10	3,622	0.28%
2023/05/08	2.1	40.36	0	0.00	40.30	2.1	3,614	0.06%
2023/05/04	4	40.86	4	41.10	40.90	0	3,673	0.00%
2023/05/02	1	42.05	0	0.00	42.00	1	3,695	0.03%
2023/04/28	5	41.64	5	41.75	41.65	0	3,697	0.00%
2023/04/26	3	41.13	3	41.45	41.30	0	3,663	0.00%
2023/04/25	11.1	42.06	3	41.95	41.75	8.1	3,631	0.22%
2023/04/24	5	43.63	4	43.48	43.35	1	3,615	0.03%
2023/04/21	8.1	45.45	1	43.95	43.80	7.1	3,582	0.20%
2023/04/20	2	46.00	106	47.22	47.30	-104	3,469	-3.00%	大賣/鉅額交易
2023/04/19	115	47.03	12	47.04	46.95	103	3,372	3.05%	大買/鉅額交易
2023/04/18	1	45.80	0	0.00	45.35	1	3,212	0.03%
2023/04/17	3	45.82	4	45.90	46.00	-1	3,188	-0.03%
2023/04/14	8	45.39	4	45.50	45.65	4	3,159	0.13%
2023/04/13	1	45.15	3	45.15	44.85	-2	3,111	-0.06%
2023/04/12	1	46.65	2	46.63	46.55	-1	3,049	-0.03%
2023/04/11	1	46.35	8	46.39	46.35	-7	3,008	-0.23%
2023/04/10	6	46.38	6	45.98	46.15	0	2,969	0.00%
2023/04/07	4	46.40	2	46.05	46.20	2	2,919	0.07%
2023/04/06	4	47.60	3	47.43	47.00	1	2,861	0.03%
2023/03/31	10	47.31	7	47.40	47.30	3	2,763	0.11%
2023/03/30	14	47.13	10	47.15	47.70	4	2,673	0.15%
2023/03/29	10	46.71	9	47.09	47.80	1	2,497	0.04%
2023/03/28	24	47.49	19.2	48.17	46.90	4.8	1,999	0.24%
2023/03/27	5	45.35	6	45.52	44.75	-1	1,418	-0.07%
2023/03/24	1	43.80	3.1	44.24	43.40	-2.1	1,310	-0.16%
2023/03/23	1	44.50	8	43.32	44.75	-7	1,251	-0.56%
2023/03/22	1	41.15	0	0.00	41.50	1	1,116	0.09%
2023/03/21	0	0.00	1	41.89	40.80	-1	1,108	-0.09%
2023/03/20	0	0.00	6	41.50	41.35	-6	1,096	-0.55%
2023/03/14	1.1	39.30	1.1	39.21	39.30	-0.1	1,056	-0.01%
2023/03/13	3	39.23	0	0.00	39.75	3	1,083	0.28%
2023/03/10	4	41.08	0	0.00	40.55	4	1,109	0.36%
2023/03/07	0	0.00	2	41.75	42.20	-2	1,348	-0.15%
2023/03/06	0	0.00	0.1	41.45	41.70	-0.1	1,420	0.00%
2023/03/03	5	40.41	6	40.69	40.45	-1	1,409	-0.07%
2023/03/02	1	40.80	0	0.00	40.85	1	1,395	0.07%
2023/02/24	7	42.19	6	41.40	41.40	1	1,424	0.07%
2023/02/23	4	42.38	3	41.95	41.95	1	1,422	0.07%
2023/02/21	4	42.48	4	42.60	43.15	0	1,414	0.00%
2023/02/20	0	0.00	1.2	42.24	42.20	-1.2	1,390	-0.09%
2023/02/17	0	42.00	0	0.00	42.00	0	1,380	0.00%
2023/02/16	2	41.75	1	41.80	41.85	1	1,388	0.07%
2023/02/15	0	0.00	12	41.63	41.75	-12	1,394	-0.86%
2023/02/10	1	40.60	1	40.45	40.60	0	1,364	0.00%
2023/02/09	2	42.00	4	42.30	41.70	-2	1,353	-0.15%
2023/02/08	1	41.30	11	41.50	41.30	-10	1,342	-0.74%
2023/02/03	0	0.00	1	41.90	41.20	-1	1,443	-0.07%
2023/02/02	0	0.00	1	42.10	42.00	-1	1,448	-0.07%
2023/02/01	1	40.70	2.1	40.77	41.70	-1.1	1,396	-0.08%
2023/01/31	0	0.00	1	40.20	40.30	-1	1,377	-0.07%
2023/01/30	1	39.70	0.2	39.80	39.70	0.8	1,371	0.06%
2023/01/16	0	0.00	10	38.40	38.50	-10	1,370	-0.73%
2023/01/13	1	38.00	0	0.00	38.00	1	1,377	0.07%
2023/01/12	12	39.50	0	0.00	38.75	12	1,403	0.85%
2023/01/09	10	38.70	1	38.95	38.70	9	1,508	0.60%
2023/01/04	0	0.00	2	38.20	38.00	-2	1,547	-0.13%
2022/12/28	0	0.00	5	37.25	37.10	-5	1,561	-0.32%
2022/12/27	6	38.58	0	0.00	38.45	6	1,559	0.38%
2022/12/26	0	0.00	0	38.20	38.25	0	1,561	0.00%
2022/12/22	0	0.00	11	38.15	38.10	-11	1,576	-0.70%
2022/12/20	1	38.80	3	39.18	37.80	-2	1,599	-0.13%
2022/12/19	1	39.00	0	0.00	39.00	1	1,609	0.06%
2022/12/16	3.2	39.73	0	0.00	39.30	3.2	1,617	0.20%
2022/12/14	0	0.00	1	40.50	40.60	-1	1,623	-0.06%
2022/12/13	1	40.30	0	0.00	40.10	1	1,620	0.06%
2022/12/09	0	41.85	4	41.58	41.20	-4	1,618	-0.25%
2022/12/07	1	40.50	0	0.00	40.50	1	1,633	0.06%
2022/12/06	0	0.00	2	41.50	41.35	-2	1,659	-0.12%
2022/12/05	1	42.20	3	42.82	42.25	-2	1,662	-0.12%
2022/12/02	2	42.53	2.1	42.50	42.75	-0.1	1,651	0.00%
2022/12/01	1	41.90	5	41.96	42.00	-4	1,612	-0.25%
2022/11/30	0	41.90	0	0.00	41.75	0	1,588	0.00%
2022/11/29	9.2	41.90	8	41.60	41.50	1.2	1,566	0.08%
2022/11/28	1	41.50	14	41.82	42.40	-13	1,378	-0.94%
2022/11/25	2	38.15	1	38.60	38.55	1	1,294	0.08%
2022/11/23	3	37.90	2	38.00	37.65	1	1,265	0.08%
2022/11/18	5	37.35	0	0.00	37.35	5	1,271	0.39%
2022/11/16	1	37.30	6	37.33	37.10	-5	1,270	-0.39%
2022/11/14	0	0.00	1	37.20	37.15	-1	1,282	-0.08%
2022/11/11	6	36.70	12	36.71	36.45	-6	1,292	-0.46%
2022/11/10	0	0.00	3	36.15	36.15	-3	1,287	-0.23%
2022/11/09	3	36.70	2	36.90	36.40	1	1,297	0.08%
2022/11/08	2	36.38	0	0.00	35.75	2	1,299	0.15%
2022/11/07	3	36.27	0	0.00	36.30	3	1,315	0.23%
2022/11/03	1	35.25	1	36.25	36.25	0	1,352	0.00%
2022/11/01	0	0.00	3	35.22	35.95	-3	1,358	-0.22%
2022/10/31	1	34.30	0	0.00	34.75	1	1,315	0.08%
2022/10/27	0	0.00	2	33.80	34.15	-2	1,345	-0.15%
2022/10/25	0	0.00	2	33.35	33.30	-2	1,337	-0.15%
2022/10/21	5	33.42	0	0.00	33.20	5	1,339	0.37%
2022/10/20	7	33.51	11	33.77	34.00	-4	1,332	-0.30%
2022/10/19	7	34.42	5	34.35	34.50	2	1,301	0.15%
2022/10/18	15	33.03	13	33.53	33.40	2	1,212	0.17%
2022/10/17	6	30.95	2	31.38	31.50	4	1,177	0.34%
2022/10/13	5	30.92	0	0.00	30.10	5	1,176	0.42%
2022/10/12	2	32.00	2	32.53	32.10	0	1,149	0.00%
2022/10/11	6	32.79	1	33.10	32.55	5	1,149	0.44%
2022/10/07	2	35.30	0	0.00	35.30	2	1,152	0.17%
2022/10/06	2	35.90	0	0.00	35.75	2	1,162	0.17%
2022/09/29	0	0.00	1	34.50	34.10	-1	1,197	-0.08%
2022/09/28	0.1	35.00	0	0.00	33.70	0.1	1,206	0.01%
2022/09/27	2	35.85	0	0.00	36.25	2	1,214	0.16%
2022/09/23	1.2	38.82	0	0.00	38.60	1.2	1,239	0.10%
2022/09/21	3.1	39.45	0	0.00	39.35	3.1	1,241	0.25%
2022/09/20	2	40.00	3	40.20	40.20	-1	1,246	-0.08%
2022/09/15	0	0.00	1	42.00	41.30	-1	1,303	-0.08%
2022/09/14	0	0.00	2	40.98	41.70	-2	1,322	-0.15%
2022/09/13	2	42.10	1	42.10	42.30	1	1,311	0.08%
2022/09/08	1	40.55	3	40.40	40.85	-2	1,291	-0.15%
2022/09/07	0.1	38.30	0	0.00	38.50	0.1	1,290	0.01%
2022/09/05	2	41.90	2	42.30	40.50	0	1,300	0.00%
2022/09/01	3	40.53	1	40.80	40.05	2	1,293	0.15%
2022/08/30	0	0.00	1	40.80	40.80	-1	1,320	-0.08%
2022/08/29	1	39.80	0	0.00	40.30	1	1,347	0.07%
2022/08/26	4	41.84	3	41.45	41.30	1	1,389	0.07%
2022/08/25	0	0.00	2	41.35	41.80	-2	1,461	-0.14%
2022/08/23	0	0.00	2	40.65	40.95	-2	1,797	-0.11%
2022/08/22	0	0.00	9	40.98	40.60	-9	1,862	-0.48%
2022/08/19	0	0.00	2	41.20	41.55	-2	1,905	-0.10%
2022/08/18	0.2	40.30	1	40.15	41.15	-0.8	1,933	-0.04%
2022/08/17	2	40.60	4	40.30	40.55	-2	1,984	-0.10%
2022/08/16	0	0.00	3	40.73	40.35	-3	2,030	-0.15%
2022/08/15	0	0.00	4	40.45	40.55	-4	2,065	-0.19%
2022/08/12	0	0.00	2	40.10	40.00	-2	2,091	-0.10%
2022/08/11	2	39.55	1	39.65	39.65	1	2,152	0.05%
2022/08/10	4	39.95	2	39.90	39.60	2	2,246	0.09%
2022/08/09	7	39.86	7	39.35	40.50	0	2,338	0.00%
2022/08/05	1	37.10	2	37.45	38.25	-1	2,466	-0.04%
2022/08/04	2	35.90	0	0.00	35.80	2	2,477	0.08%
2022/08/03	4	37.85	0	0.00	37.20	4	2,514	0.16%
2022/07/28	0	0.00	0.1	37.65	37.00	-0.1	2,478	0.00%
2022/07/27	0	0.00	2	37.30	37.35	-2	2,468	-0.08%
2022/07/26	0	0.00	1	37.40	37.10	-1	2,467	-0.04%
2022/07/21	0	0.00	2	37.80	37.95	-2	2,482	-0.08%
2022/07/20	0.1	36.95	0	0.00	36.85	0.1	2,482	0.00%
2022/07/15	0	0.00	1	35.45	35.50	-1	2,485	-0.04%
2022/07/13	0	0.00	1	33.70	33.70	-1	2,480	-0.04%
2022/07/08	1	35.10	0	0.00	34.75	1	2,474	0.04%
2022/07/06	3	33.65	0	0.00	32.50	3	2,460	0.12%
2022/07/05	4	33.40	0	0.00	34.00	4	2,467	0.16%
2022/07/04	8	34.92	0	0.00	33.70	8	2,448	0.33%
2022/07/01	6	36.75	0	0.00	34.70	6	2,434	0.25%
2022/06/30	5	38.36	0	0.00	38.10	5	2,411	0.21%
2022/06/23	6	40.50	5	40.60	40.40	1	2,413	0.04%
2022/06/22	0.1	39.90	0	0.00	39.90	0.1	2,389	0.00%
2022/06/20	0	0.00	0.3	39.20	39.35	-0.3	2,357	-0.01%
2022/06/17	10	41.20	0	0.00	41.30	10	2,336	0.43%
2022/06/16	7	43.50	7	42.29	41.20	0	2,329	0.00%
2022/06/14	1	42.30	2	41.20	42.80	-1	2,329	-0.04%
2022/06/13	1	42.30	0	0.00	42.35	1	2,303	0.04%
2022/06/09	0	0.00	3	43.80	44.35	-3	2,276	-0.13%
2022/06/08	2	43.60	2	43.65	43.50	0	2,254	0.00%
2022/06/07	6	43.92	8	43.56	43.40	-2	2,262	-0.09%
2022/06/06	4	44.31	3	43.88	43.80	1	2,247	0.04%
2022/06/02	25	45.94	1	46.00	45.25	24	2,224	1.08%
2022/06/01	6	45.93	6.4	45.66	46.15	-0.4	2,163	-0.02%
2022/05/31	14	44.85	18	45.29	45.80	-4	2,030	-0.20%
2022/05/30	1	44.00	0	0.00	44.15	1	1,820	0.05%
2022/05/27	7.1	42.93	8	42.09	42.00	-0.9	1,751	-0.05%
2022/05/26	10	43.59	6	43.17	42.75	4	1,712	0.23%
2022/05/25	6.5	43.47	4	43.63	44.45	2.5	1,671	0.15%
2022/05/24	0	0.00	2	42.65	42.30	-2	1,615	-0.12%
2022/05/20	15	42.50	12	42.65	42.65	3	1,544	0.19%
2022/05/19	8	42.66	4	42.85	42.70	4	1,518	0.26%
2022/05/18	9.1	42.70	24	43.05	43.20	-14.9	1,449	-1.03%
2022/05/17	16	42.15	9	41.79	42.15	7	1,358	0.52%
2022/05/16	2	40.15	6	41.80	41.90	-4	1,244	-0.32%
2022/05/13	0	0.00	0.1	40.10	40.15	-0.1	1,131	-0.01%
2022/05/12	5	38.50	5	37.60	37.40	0	1,082	0.00%
2022/05/06	0	0.00	1	37.00	37.10	-1	1,105	-0.09%
2022/04/28	0	0.00	1	35.80	35.60	-1	1,190	-0.08%
2022/04/22	2	38.25	0	0.00	38.25	2	1,188	0.17%
2022/04/19	5	38.90	0	0.00	38.90	5	1,285	0.39%
2022/04/15	0	0.00	40	38.55	37.95	-40	1,315	-3.04%
2022/04/12	0	0.00	1	39.00	39.00	-1	1,435	-0.07%
2022/04/11	1	40.20	10	39.96	39.50	-9	1,512	-0.60%
2022/04/06	1	41.95	12	41.75	42.15	-11	1,778	-0.62%
2022/04/01	1	42.80	1	42.60	42.80	0	1,882	0.00%
2022/03/30	0	0.00	1	44.20	43.60	-1	2,296	-0.04%
2022/03/23	10	44.10	1	44.00	43.95	9	2,776	0.32%
2022/03/17	2	44.15	2	44.05	44.05	0	3,067	0.00%
2022/03/14	0	43.15	0	0.00	43.25	0	3,968	0.00%
2022/03/11	0	0.00	5	42.87	42.85	-5	4,999	-0.10%
2022/03/09	5	42.25	2	42.75	43.00	3	5,536	0.05%
2022/03/08	0	0.00	1	42.20	41.85	-1	5,639	-0.02%
2022/03/07	0	42.10	0	0.00	42.10	0	5,887	0.00%
2022/03/04	0.1	44.25	0	0.00	43.80	0.1	6,035	0.00%
2022/02/23	1	45.30	0	0.00	45.30	1	6,885	0.01%
2022/02/22	2	44.75	0	0.00	45.15	2	7,057	0.03%
2022/02/21	2	46.58	1	46.50	46.55	1	7,428	0.01%
2022/02/18	2	46.25	2	45.93	46.25	0	7,573	0.00%
2022/02/17	2	46.00	2	46.25	45.90	0	7,668	0.00%
2022/02/14	2	44.45	0	0.00	44.50	2	7,802	0.03%
2022/02/11	1	46.00	1	46.00	46.00	0	7,814	0.00%
2022/02/10	1	45.40	11	45.05	45.30	-10	7,813	-0.13%
2022/02/09	6	45.61	10	45.78	45.70	-4	7,824	-0.05%
2022/02/08	0	43.80	1	44.10	45.55	-1	7,812	-0.01%
2022/01/24	5	42.75	0	0.00	44.10	5	8,427	0.06%
2022/01/21	0	0.00	1	44.60	44.00	-1	8,492	-0.01%
2022/01/20	5	45.42	1	45.50	45.50	4	8,515	0.05%
2022/01/18	6	45.93	1	46.00	45.45	5	8,685	0.06%
2022/01/17	2	45.48	0	0.00	46.00	2	8,748	0.02%
2022/01/13	2	46.65	0	0.00	46.10	2	8,770	0.02%
2022/01/12	5	46.05	0	0.00	45.85	5	8,832	0.06%
2022/01/11	1	45.70	0	0.00	45.65	1	8,882	0.01%
2022/01/10	0	0.00	6	46.81	46.80	-6	8,859	-0.07%
2022/01/07	8	46.94	4	46.78	46.80	4	8,867	0.05%
2022/01/06	1	48.50	1.1	47.55	47.70	-0.1	8,850	0.00%
2022/01/05	15	49.19	20	48.00	48.20	-5	8,844	-0.06%
2022/01/04	11	49.97	4	49.56	49.45	7	8,809	0.08%
2022/01/03	1	50.50	8	51.34	50.40	-7	8,755	-0.08%
2021/12/30	1	49.70	7	49.73	49.65	-6	8,627	-0.07%
2021/12/29	9	50.33	14	50.38	50.30	-5	8,616	-0.06%
2021/12/28	7	51.07	3	50.40	50.40	4	8,579	0.05%
2021/12/27	6	51.10	10	51.45	51.40	-4	8,515	-0.05%
2021/12/24	15	49.79	6	49.97	49.70	9	8,333	0.11%
2021/12/23	10	49.10	19	49.13	50.20	-9	8,194	-0.11%
2021/12/21	2	46.65	1	46.60	46.70	1	7,928	0.01%
2021/12/20	1	46.40	0	0.00	46.20	1	8,061	0.01%
2021/12/17	2	46.40	1	46.45	46.40	1	8,186	0.01%
2021/12/16	7	48.05	16	47.64	47.50	-9	8,279	-0.11%
2021/12/15	8	46.97	10	46.82	46.80	-2	8,248	-0.02%
2021/12/14	6	46.27	3	47.55	46.55	3	8,220	0.04%
2021/12/13	8	48.24	2	48.13	48.05	6	8,104	0.07%
2021/12/10	5	49.16	4	49.29	48.35	1	8,052	0.01%
2021/12/09	14	51.22	10	51.87	50.20	4	7,905	0.05%
2021/12/08	26	53.78	22	53.81	53.20	4	7,716	0.05%
2021/12/07	135	53.99	99	53.86	55.50	36	7,189	0.50%	大買/
2021/12/06	20	51.81	34	52.29	54.20	-14	6,201	-0.23%
2021/12/03	0	0.00	1	49.50	49.30	-1	5,782	-0.02%
2021/12/02	2	49.70	3	49.53	48.40	-1	5,793	-0.02%
2021/12/01	26	49.75	25	49.27	49.50	1	5,913	0.02%
2021/11/30	0	0.00	11	49.68	49.80	-11	5,838	-0.19%
2021/11/29	6	46.35	3	47.18	47.80	3	5,903	0.05%
2021/11/26	0	0.00	0.5	48.75	48.55	-0.5	5,885	-0.01%
2021/11/25	8	48.19	6	48.40	48.80	2	5,840	0.03%
2021/11/24	5	48.32	7	48.59	49.20	-2	5,749	-0.03%
2021/11/23	13	47.26	7	47.00	47.35	6	5,662	0.11%
2021/11/22	37	48.71	38.7	48.89	48.90	-1.7	5,906	-0.03%
2021/11/19	4	48.71	0	48.15	48.15	4	6,431	0.06%
2021/11/18	18	49.56	18	50.43	49.00	0	6,376	0.00%
2021/11/17	1	48.40	4	48.08	48.25	-3	6,018	-0.05%
2021/11/16	0	0.00	1	47.90	45.55	-1	5,891	-0.02%
2021/11/15	3	47.00	8.1	46.93	47.00	-5.1	5,813	-0.09%
2021/11/12	9	45.72	4	45.69	45.55	5	5,778	0.09%
2021/11/11	3	45.00	3	44.68	44.65	0	5,783	0.00%
2021/11/10	1	44.15	2	44.58	44.70	-1	5,796	-0.02%
2021/11/09	1	43.75	1	44.00	43.90	0	5,812	0.00%
2021/11/08	4.3	44.11	5.1	43.94	43.35	-0.8	5,862	-0.01%
2021/11/05	1	44.65	1	43.80	43.95	0	5,902	0.00%
2021/11/04	3	44.87	2	44.58	44.15	1	5,930	0.02%
2021/11/03	4	45.03	4	45.11	44.75	0	5,954	0.00%
2021/11/02	30	46.86	16	46.14	44.60	14	6,113	0.23%
2021/11/01	12	48.84	31	48.82	49.50	-19	5,877	-0.32%
2021/10/29	34	45.83	36	46.34	45.45	-2	5,638	-0.04%
2021/10/28	3	45.63	4	45.88	45.85	-1	5,780	-0.02%
2021/10/27	0	0.00	2.1	45.33	45.50	-2.1	5,806	-0.04%
2021/10/26	2	45.18	5	45.86	45.05	-3	5,816	-0.05%
2021/10/25	2	44.43	1	45.40	44.30	1	5,752	0.02%
2021/10/21	4	43.71	11	44.37	43.20	-7	5,913	-0.12%
2021/10/20	11	43.99	0	0.00	43.90	11	5,968	0.18%
2021/10/19	1	44.20	3	43.83	44.50	-2	6,024	-0.03%
2021/10/15	1	40.55	1	40.60	41.05	0	6,727	0.00%
2021/10/14	3	39.62	0	0.00	39.45	3	7,163	0.04%
2021/10/13	1	40.10	1	41.80	40.10	0	7,457	0.00%
2021/10/12	2	42.45	2	41.35	41.20	0	7,546	0.00%
2021/10/08	0.2	43.50	1	43.50	42.90	-0.8	7,701	-0.01%
2021/10/06	0	0.00	2	43.00	42.15	-2	8,630	-0.02%
2021/10/05	10	41.96	8	42.23	43.10	2	9,229	0.02%
2021/10/04	1	42.50	1	42.80	41.85	0	9,528	0.00%
2021/10/01	4	45.76	5	44.70	43.60	-1	10,224	-0.01%
2021/09/30	1	48.00	1	47.40	47.25	0	10,787	0.00%
2021/09/29	0	0.00	1	48.45	47.80	-1	11,214	-0.01%
2021/09/28	7	48.57	6	49.16	47.80	1	11,542	0.01%
2021/09/27	3	49.23	10	49.39	48.55	-7	11,664	-0.06%
2021/09/24	18	48.06	18	47.87	48.40	0	11,612	0.00%
2021/09/23	2	46.68	6	46.30	47.40	-4	11,730	-0.03%
2021/09/22	1	45.10	3	45.13	44.60	-2	11,675	-0.02%
2021/09/16	0	0.00	2.1	44.55	44.10	-2.1	11,721	-0.02%
2021/09/15	1	43.85	0	0.00	44.00	1	11,916	0.01%
2021/09/09	2	44.30	2	44.85	45.50	0	12,078	0.00%
2021/09/08	6	45.45	5	43.78	43.85	1	12,046	0.01%
2021/09/07	7	46.24	7	45.88	45.55	0	12,021	0.00%
2021/09/06	19	49.42	15	49.11	47.75	4	12,001	0.03%
2021/09/03	20	49.72	10	49.56	49.50	10	11,788	0.08%
2021/09/02	14	49.18	12	49.01	48.65	2	11,621	0.02%
2021/09/01	1	48.00	30	48.11	48.15	-29	11,399	-0.25%
2021/08/31	11	47.01	4	46.93	47.50	7	11,310	0.06%
2021/08/27	29	47.53	0	0.00	47.15	29	11,201	0.26%
2021/08/26	18	48.83	74	48.54	48.60	-56	11,085	-0.51%
2021/08/25	70	49.05	22	48.63	48.35	48	10,749	0.45%
2021/08/24	16	42.33	7.1	42.89	45.45	9	10,022	0.09%
2021/08/23	1	42.20	0.1	42.00	42.15	1	9,919	0.01%
2021/08/20	3	40.95	3.1	40.75	40.40	-0.1	9,902	0.00%
2021/08/19	0	0.00	0.1	41.10	39.65	-0.1	9,878	0.00%
2021/08/18	1	39.05	1.1	39.76	41.60	-0.1	9,862	0.00%
2021/08/16	1	41.65	2.1	41.79	41.70	-1.1	9,797	-0.01%
2021/08/13	3.1	43.13	0	0.00	42.90	3.1	9,773	0.03%
2021/08/12	1	44.20	6	44.28	44.65	-5	9,759	-0.05%
2021/08/11	3	42.62	1	43.00	42.50	2	9,709	0.02%
2021/08/10	2	44.98	4	44.23	45.05	-2	9,675	-0.02%
2021/08/09	3	45.42	1	45.05	44.80	2	9,656	0.02%
2021/08/06	3	48.40	2	47.80	46.90	1	9,617	0.01%
2021/08/05	5	47.30	1	47.60	47.55	4	9,441	0.04%
2021/08/04	2	47.28	3	47.35	47.40	-1	9,451	-0.01%
2021/08/03	6	47.79	1	47.55	47.80	5	9,417	0.05%
2021/08/02	3	44.45	1	45.00	45.70	2	9,206	0.02%
2021/07/29	2	43.85	3	44.95	45.25	-1	9,119	-0.01%
2021/07/28	2	43.30	5	44.62	44.50	-3	9,073	-0.03%
2021/07/27	12.1	48.27	11	46.41	46.10	1.1	8,979	0.01%
2021/07/26	2	49.45	2.1	49.71	49.05	-0.1	8,911	0.00%
2021/07/23	9.1	49.40	17	49.41	48.20	-7.9	8,835	-0.09%
2021/07/22	17	50.67	15	50.58	50.60	2	8,711	0.02%
2021/07/21	33	50.44	23.2	50.95	50.60	9.8	8,497	0.12%
2021/07/20	20	49.48	18	49.83	49.05	2	8,084	0.02%
2021/07/19	14	49.11	6	48.23	49.30	8	7,852	0.10%
2021/07/16	4	46.71	3	47.70	46.55	1	7,650	0.01%
2021/07/15	6	46.95	2	46.90	47.40	4	7,615	0.05%
2021/07/14	10	47.84	17	48.32	47.45	-7	7,562	-0.09%
2021/07/13	23.1	52.02	19.1	51.08	49.70	4	7,329	0.05%
2021/07/12	26.1	48.40	33	48.02	51.20	-6.9	6,666	-0.10%
2021/07/09	174	47.90	163	46.39	47.20	11	6,090	0.18%	大買/大賣/
2021/07/08	29	47.38	31.1	48.11	46.10	-2.1	5,809	-0.04%
2021/07/07	20	43.37	11	43.20	44.40	9	5,141	0.18%
2021/07/06	14	42.91	10	42.89	42.25	4	4,645	0.09%
2021/07/05	2	42.98	25	43.77	43.85	-23	4,364	-0.53%
2021/07/02	122	39.39	103	39.52	39.90	19	4,083	0.46%	大買/大賣/
2021/07/01	15	37.26	1	37.10	37.05	14	4,101	0.34%
2021/06/30	6	38.78	4	37.06	38.40	2	4,267	0.05%
2021/06/29	1	35.25	2.2	36.09	35.55	-1.2	4,615	-0.03%
2021/06/28	0	0.00	1	36.00	35.25	-1	4,616	-0.02%
2021/06/25	0	0.00	0	35.80	35.85	0	4,701	0.00%
2021/06/24	42	36.47	43	35.58	36.35	-1	4,741	-0.02%
2021/06/23	1	35.90	2.1	36.00	36.05	-1.1	4,649	-0.02%
2021/06/22	7	33.85	6	32.98	32.80	1	4,617	0.02%
2021/06/21	10	34.25	10	33.64	33.45	0	4,633	0.00%
2021/06/18	8	34.39	9	35.31	35.25	-1	4,756	-0.02%
2021/06/17	6	33.85	6	34.00	34.20	0	4,805	0.00%
2021/06/16	2	34.13	1	34.85	33.80	1	4,838	0.02%
2021/06/15	20	34.57	22	34.91	34.50	-2	4,909	-0.04%
2021/06/11	1.2	33.67	0	0.00	33.05	1.2	4,912	0.02%
2021/06/10	0	0.00	1	33.40	32.80	-1	5,145	-0.02%
2021/06/08	1	32.40	0	0.00	32.40	1	5,601	0.02%
2021/06/07	0	0.00	2	31.50	32.50	-2	5,654	-0.04%
2021/06/04	3	32.45	6	32.44	32.30	-3	5,672	-0.05%
2021/06/03	2	33.10	3	32.92	32.85	-1	5,696	-0.02%
2021/06/02	7	32.39	1	32.30	32.25	6	5,715	0.10%
2021/06/01	1	32.90	1	32.90	33.00	0	5,709	0.00%
2021/05/31	0	0.00	1	32.21	32.90	-1	5,707	-0.02%
2021/05/28	4	31.93	3	32.25	31.85	1	5,714	0.02%
2021/05/27	9	31.11	11	31.48	31.40	-2	5,752	-0.03%
2021/05/26	5	31.67	6	31.01	31.15	-1	5,822	-0.02%
2021/05/25	4	31.55	4	31.75	31.50	0	5,980	0.00%
2021/05/24	2	29.73	0	0.00	30.30	2	6,176	0.03%
2021/05/21	2	30.10	0	0.00	29.80	2	6,318	0.03%
2021/05/20	1	29.40	1	28.90	29.00	0	6,429	0.00%
2021/05/19	0	0.00	1	29.95	30.60	-1	6,429	-0.02%
2021/05/18	0	0.00	3	28.32	28.90	-3	6,445	-0.05%
2021/05/17	2	26.43	4	26.34	26.30	-2	6,449	-0.03%
2021/05/12	3	29.97	3	30.63	28.90	0	6,415	0.00%
2021/05/11	2	32.88	3	32.53	32.05	-1	6,399	-0.02%
2021/05/10	0	0.00	1	36.50	35.15	-1	6,399	-0.02%
2021/05/06	2	34.38	1	33.85	34.05	1	6,636	0.02%
2021/05/05	2	35.25	2	35.40	34.20	0	6,690	0.00%
2021/05/03	2	37.15	1	37.10	36.45	1	6,780	0.01%
2021/04/29	3	38.47	1	38.20	38.20	2	6,806	0.03%
2021/04/28	9	39.22	13.2	38.73	38.75	-4.2	6,899	-0.06%
2021/04/27	2	39.43	17	39.00	39.15	-15	7,066	-0.21%
2021/04/26	6	41.13	44	40.44	40.05	-38	7,466	-0.51%
2021/04/23	40	40.66	7	40.88	40.80	33	7,495	0.44%
2021/04/22	1	38.83	0	0.00	39.95	1	7,409	0.01%
2021/04/21	25	40.08	11	40.47	39.75	14	7,673	0.18%
2021/04/20	22	40.40	13	40.05	39.90	9	8,196	0.11%
2021/04/19	14	38.16	15	38.63	39.05	-1	8,140	-0.01%
2021/04/16	5	38.63	0	0.00	38.60	5	8,137	0.06%
2021/04/15	8	38.19	7	38.02	37.90	1	8,149	0.01%
2021/04/14	1	36.70	22	37.78	38.00	-21	8,148	-0.26%
2021/04/13	4	39.03	65	39.36	38.60	-61	8,179	-0.75%
2021/04/12	6	40.26	6	38.82	38.80	0	8,165	0.00%
2021/04/09	19	42.48	19	40.96	40.50	0	8,139	0.00%
2021/04/08	26	42.60	27	42.96	42.55	-1	8,041	-0.01%
2021/04/07	53	43.10	46	43.44	42.20	7	8,091	0.09%
2021/04/06	20	40.77	23	41.92	43.00	-3	8,301	-0.04%
2021/04/01	19	41.57	63	41.57	40.20	-44	8,232	-0.53%
2021/03/31	28	39.56	14	39.30	39.25	14	7,778	0.18%
2021/03/30	17	39.60	15	40.25	39.50	2	7,750	0.03%
2021/03/29	9	39.29	40.4	39.39	39.55	-31.4	7,786	-0.40%
2021/03/26	39	39.08	6	38.75	38.60	33	7,860	0.42%
2021/03/25	6	38.63	37	38.95	38.75	-31	7,801	-0.40%
2021/03/24	20	38.98	20	38.95	38.75	0	7,770	0.00%
2021/03/23	14	39.70	6	39.75	39.50	8	7,755	0.10%
2021/03/22	4	38.60	16	38.91	38.90	-12	7,628	-0.16%
2021/03/18	88	38.90	31	38.57	38.45	57	7,802	0.73%
2021/03/17	2	38.45	4	38.55	38.95	-2	7,788	-0.03%
2021/03/16	7	38.76	3	39.85	38.90	4	7,819	0.05%
2021/03/15	37	39.83	13.1	39.78	39.65	23.9	7,665	0.31%
2021/03/12	2	38.00	3	37.72	38.55	-1	7,399	-0.01%
2021/03/11	3	36.70	1	36.30	37.10	2	7,510	0.03%
2021/03/10	6	35.11	2.1	34.98	35.05	3.9	7,694	0.05%
2021/03/09	7	34.46	6	34.30	34.20	1	7,818	0.01%
2021/03/08	1	34.60	0	0.00	34.80	1	7,860	0.01%
2021/03/04	1	36.50	0	0.00	36.30	1	8,219	0.01%
2021/03/02	3	39.00	2	38.30	37.85	1	8,518	0.01%
2021/02/26	3	38.20	1	38.20	38.40	2	8,536	0.02%
2021/02/25	27	39.75	9	39.26	38.30	18	8,593	0.21%
2021/02/24	0	0.00	2	38.90	38.60	-2	8,696	-0.02%
2021/02/23	9	37.53	12	37.64	38.25	-3	8,658	-0.03%
2021/02/22	19	37.14	19	37.42	37.15	0	8,540	0.00%
2021/02/19	1	35.45	0.5	36.15	36.15	0.5	8,434	0.01%
2021/02/18	1	34.35	0	0.00	35.65	1	8,450	0.01%
2021/02/17	1	34.70	5.1	34.67	34.75	-4.1	8,475	-0.05%
2021/02/05	1	33.80	0	0.00	33.60	1	8,477	0.01%
2021/02/04	2	33.50	0	0.00	33.70	2	8,582	0.02%
2021/02/03	2	34.73	1	34.80	34.00	1	8,664	0.01%
2021/02/02	1	34.35	0	0.00	34.30	1	8,708	0.01%
2021/02/01	1	34.30	1	34.60	34.00	0	8,712	0.00%
2021/01/29	1	36.95	23	36.87	35.40	-22	8,679	-0.25%
2021/01/28	1	36.65	589.2	36.57	36.55	-588.2	8,563	-6.87%	大賣/鉅額交易
2021/01/27	37	36.09	12	36.25	36.20	25	8,593	0.29%
2021/01/26	1	35.80	0	0.00	35.90	1	8,530	0.01%
2021/01/25	7	36.09	8	36.59	36.85	-1	8,485	-0.01%
2021/01/22	1	37.65	1	37.45	37.60	0	8,403	0.00%
2021/01/21	3	38.80	2	38.17	37.35	1	8,348	0.01%
2021/01/20	14.2	38.92	17	38.61	37.35	-2.8	8,243	-0.03%
2021/01/19	22.2	39.64	27	39.77	40.30	-4.8	8,042	-0.06%
2021/01/18	11	37.47	23	37.39	38.25	-12	7,613	-0.16%
2021/01/15	22	37.83	22	37.78	37.25	0	7,534	0.00%
2021/01/14	29	39.37	12	38.88	38.90	17	7,443	0.23%
2021/01/13	631	40.13	32.1	39.21	39.75	598.9	7,078	8.46%	大買/鉅額交易
2021/01/12	4	36.58	2	37.88	36.55	2	6,475	0.03%
2021/01/11	3	36.78	2	37.13	37.25	1	6,411	0.02%
2021/01/08	2	36.38	3	36.33	36.30	-1	6,384	-0.02%
2021/01/07	2	37.33	0	0.00	37.00	2	6,395	0.03%
2021/01/06	9	38.46	1	36.70	37.35	8	6,379	0.13%
2021/01/05	2	38.20	5	38.51	38.25	-3	6,287	-0.05%
2021/01/04	5	37.85	5	38.50	38.00	0	6,269	0.00%
2020/12/31	11	39.81	8	38.69	38.65	3	6,215	0.05%
2020/12/30	15	39.92	10	40.70	39.35	5	6,211	0.08%
2020/12/29	49.1	41.32	53	39.11	39.50	-3.9	6,072	-0.06%
2020/12/28	2	39.43	22	39.01	40.60	-20	5,632	-0.36%
2020/12/25	9	36.95	8	36.73	36.95	1	5,447	0.02%
2020/12/24	1	35.80	1	36.00	35.85	0	5,302	0.00%
2020/12/23	13	36.06	15	36.06	35.90	-2	5,307	-0.04%
2020/12/22	1	35.90	0	0.00	34.50	1	5,223	0.02%
2020/12/21	0	0.00	1	33.55	33.60	-1	5,182	-0.02%
2020/12/18	0	0.00	4	35.30	34.60	-4	5,249	-0.08%
2020/12/17	0	0.00	2.1	34.79	34.90	-2.1	5,204	-0.04%
2020/12/16	5	35.00	0	0.00	34.75	5	5,193	0.10%
2020/12/15	11	34.77	40	35.58	34.75	-29	5,177	-0.56%
2020/12/14	9	37.10	13	36.91	36.95	-4	5,116	-0.08%
2020/12/11	3	35.28	10	35.81	35.20	-7	4,909	-0.14%
2020/12/10	11	36.92	3	36.72	36.05	8	4,834	0.17%
2020/12/09	18	36.32	12	36.18	36.00	6	4,740	0.13%
2020/12/08	11	35.82	21	35.56	35.85	-10	4,652	-0.22%
2020/12/07	15	36.71	7	36.93	36.40	8	4,589	0.17%
2020/12/04	38	35.91	35	36.05	36.20	3	4,371	0.07%
2020/12/03	25	34.93	17	35.21	34.35	8	4,273	0.19%
2020/12/02	2	34.80	0	0.00	34.90	2	4,211	0.05%
2020/12/01	12	34.97	5.2	35.48	35.20	6.8	4,176	0.16%
2020/11/30	14	35.39	26	35.15	35.50	-12	4,119	-0.29%
2020/11/27	13	33.38	13	33.81	34.00	0	3,878	0.00%
2020/11/26	23	32.00	1	32.10	31.90	22	3,622	0.61%
2020/11/25	1	31.55	1	32.10	31.45	0	3,564	0.00%
2020/11/24	18	31.85	8	31.63	31.45	10	3,500	0.29%
2020/11/23	7	32.16	7	31.73	32.00	0	3,386	0.00%
2020/11/20	3	31.45	3	30.72	31.10	0	3,124	0.00%
2020/11/19	1	30.10	0	0.00	30.15	1	2,941	0.03%
2020/11/18	10	30.10	3	30.10	30.10	7	2,930	0.24%
2020/11/17	0	0.00	1	30.55	29.95	-1	2,965	-0.03%
2020/11/16	0	0.00	0	29.70	30.30	0	3,025	0.00%
2020/11/12	9	30.05	6	29.12	29.20	3	2,990	0.10%
2020/11/11	7	29.39	3	29.37	29.25	4	2,992	0.13%
2020/11/10	0	0.00	6	28.90	28.70	-6	2,917	-0.21%
2020/11/09	2	28.55	3	28.15	28.55	-1	2,939	-0.03%
2020/11/06	6	28.00	3	27.95	27.75	3	2,923	0.10%
2020/11/05	1	27.90	3	27.85	28.05	-2	2,960	-0.07%
2020/11/04	25	28.60	46	28.59	27.80	-21	2,961	-0.71%
2020/11/02	1	26.45	0	0.00	26.30	1	3,004	0.03%
2020/10/29	2	27.15	0	0.00	27.10	2	3,122	0.06%
2020/10/28	0	0.00	9	27.98	27.75	-9	3,165	-0.28%
2020/10/27	5	28.45	5	28.40	28.40	0	3,247	0.00%
2020/10/26	0	0.00	86	28.78	28.60	-86	3,470	-2.48%
2020/10/23	106	28.64	1	28.40	28.30	105	3,511	2.99%	大買/鉅額交易
2020/10/22	10	28.68	4	28.15	27.95	6	3,713	0.16%
2020/10/16	0	0.00	6	27.70	27.70	-6	5,300	-0.11%
2020/10/14	3	28.30	7	28.36	28.40	-4	5,322	-0.08%
2020/10/13	3	27.90	26	27.82	27.95	-23	5,399	-0.43%
2020/10/12	3	28.15	0	0.00	28.15	3	5,532	0.05%
2020/10/08	3	28.65	0	0.00	28.55	3	5,550	0.05%
2020/10/07	6	28.57	1	29.35	29.25	5	5,704	0.09%
2020/09/29	0	0.00	5	28.35	27.95	-5	6,104	-0.08%
2020/09/28	11	28.29	0	0.00	28.05	11	6,320	0.17%
2020/09/24	16	29.71	16	29.74	29.10	0	6,729	0.00%
2020/09/23	3	29.37	5	29.49	29.00	-2	6,717	-0.03%
2020/09/18	1	29.40	0	29.40	29.60	1	6,691	0.01%
2020/09/17	2	29.80	1	29.85	29.75	1	6,696	0.01%
2020/09/16	3	29.37	3	29.05	29.05	0	6,691	0.00%
2020/09/11	0	0.00	2	28.90	28.70	-2	6,854	-0.03%
2020/09/10	2	29.38	1	29.25	29.05	1	6,967	0.01%
2020/09/09	0	0.00	0	29.60	29.65	0	7,006	0.00%
2020/09/08	14	30.38	14	30.08	29.50	0	7,155	0.00%
2020/09/07	9	29.58	20	29.70	29.80	-11	7,168	-0.15%
2020/09/04	3	28.37	13	28.97	29.15	-10	7,323	-0.14%
2020/09/03	0.9	28.65	0	0.00	28.60	0.9	7,366	0.01%
2020/09/02	5	28.30	5	28.35	28.40	0	7,384	0.00%
2020/09/01	2	28.10	0	0.00	27.80	2	7,690	0.03%
2020/08/31	10	27.80	8	28.56	28.00	2	8,134	0.02%
2020/08/28	0	0.00	4	28.45	28.45	-4	8,260	-0.05%
2020/08/27	0	0.00	1	29.15	28.70	-1	8,317	-0.01%
2020/08/26	3	29.05	8	29.16	28.80	-5	8,438	-0.06%
2020/08/25	3	28.85	2	28.85	28.70	1	8,506	0.01%
2020/08/24	6	28.98	5	28.85	28.70	1	8,607	0.01%
2020/08/21	3	28.83	12	28.60	28.85	-9	8,879	-0.10%
2020/08/20	21	27.05	9	28.20	27.80	12	8,956	0.13%
2020/08/19	3	29.30	0	0.00	28.80	3	9,060	0.03%
2020/08/18	5	29.29	5	29.00	29.00	0	9,427	0.00%
2020/08/17	6	28.77	5	29.06	29.55	1	9,652	0.01%
2020/08/14	5	30.26	4	30.35	30.25	1	9,825	0.01%
2020/08/13	6	30.79	7	30.76	30.40	-1	10,056	-0.01%
2020/08/12	4	30.13	3	30.25	30.35	1	10,137	0.01%
2020/08/11	6	31.05	4	31.35	30.25	2	10,234	0.02%
2020/08/10	4	31.13	0	0.00	31.00	4	10,323	0.04%
2020/08/07	7	30.94	12	31.26	31.10	-5	10,536	-0.05%
2020/08/06	5	31.34	34	31.66	31.50	-29	10,793	-0.27%
2020/08/05	0.5	30.60	1,116	30.69	30.60	-1,115.5	11,409	-9.78%	大賣/鉅額交易
2020/08/04	0.5	30.80	51	30.96	30.80	-50.5	11,492	-0.44%
2020/08/03	1	31.20	0	0.00	31.50	1	11,510	0.01%
2020/07/31	4	32.00	9	32.06	31.75	-5	11,665	-0.04%
2020/07/30	21	31.78	28	31.84	31.70	-7	11,690	-0.06%
2020/07/29	11	30.21	4	30.19	30.20	7	11,499	0.06%
2020/07/28	24	31.62	8	30.74	30.00	16	11,471	0.14%
2020/07/27	13	31.40	7	31.96	31.40	6	11,314	0.05%
2020/07/24	640	32.28	232	35.42	32.75	408	11,213	3.64%	大買/大賣/鉅額交易
2020/07/23	812	34.97	20	34.30	35.00	792	10,778	7.35%	大買/鉅額交易
2020/07/22	16	31.98	15	32.48	31.85	1	10,416	0.01%
2020/07/21	20	30.51	20	30.85	30.95	0	10,113	0.00%
2020/07/20	10	29.80	10	29.95	30.00	0	10,087	0.00%
2020/07/17	5	30.35	4	29.94	30.25	1	10,131	0.01%
2020/07/16	33	30.87	46	31.07	31.05	-13	10,196	-0.13%
2020/07/15	7	30.00	2	29.85	29.90	5	10,124	0.05%
2020/07/14	6	30.66	3	30.77	30.30	3	10,164	0.03%
2020/07/13	1	31.25	1	31.65	31.30	0	10,088	0.00%
2020/07/10	1	30.65	3	30.35	29.80	-2	10,117	-0.02%
2020/07/09	14	32.30	12	31.84	31.65	2	10,050	0.02%
2020/07/08	0	0.00	1	31.50	31.40	-1	9,978	-0.01%
2020/07/07	15	31.77	9	31.78	31.40	6	10,121	0.06%
2020/07/06	5	32.23	10	32.01	32.10	-5	10,105	-0.05%
2020/07/03	2	30.25	2.2	30.20	29.80	-0.2	9,864	0.00%
2020/07/02	14	29.76	11	29.49	29.75	3	9,849	0.03%
2020/06/30	2	28.80	1	29.00	28.90	1	9,780	0.01%
2020/06/29	0	0.00	1	28.70	28.40	-1	9,798	-0.01%
2020/06/24	1	28.30	11	28.26	28.65	-10	9,808	-0.10%
2020/06/23	0	0.00	2	28.15	28.10	-2	9,881	-0.02%
2020/06/19	3	29.22	2	29.20	28.70	1	10,037	0.01%
2020/06/18	2	29.00	0	0.00	28.90	2	10,006	0.02%
2020/06/17	4	28.33	7	29.16	29.30	-3	9,983	-0.03%
2020/06/16	7	28.58	22	28.57	28.55	-15	10,028	-0.15%
2020/06/15	12	28.32	1	27.65	27.60	11	10,041	0.11%
2020/06/12	7	29.45	9	29.26	29.55	-2	10,000	-0.02%
2020/06/11	44	31.75	28	31.08	30.65	16	10,028	0.16%
2020/06/10	7	31.29	5	30.80	30.50	2	9,956	0.02%
2020/06/08	16	32.58	14	32.58	31.80	2	10,273	0.02%
2020/06/05	20	31.80	18.2	32.07	32.00	1.8	10,301	0.02%
2020/06/04	1	30.70	1	30.20	30.30	0	10,400	0.00%
2020/06/03	1	29.65	1	29.80	29.80	0	10,470	0.00%
2020/06/02	4	30.78	7	30.18	29.85	-3	10,591	-0.03%
2020/06/01	3	29.95	4	29.78	29.75	-1	10,572	-0.01%
2020/05/29	3	29.85	9	29.67	29.95	-6	10,673	-0.06%
2020/05/28	9	30.57	9	30.33	29.15	0	10,925	0.00%
2020/05/27	0	0.00	16	30.96	30.10	-16	11,098	-0.14%
2020/05/26	25	30.74	14	30.51	30.50	11	11,339	0.10%
2020/05/25	17	30.84	15	30.45	31.50	2	11,720	0.02%
2020/05/22	35	29.85	3	30.23	28.95	32	11,644	0.27%
2020/05/21	18	29.05	19	29.13	29.80	-1	11,789	-0.01%
2020/05/20	38	29.00	32	28.24	27.80	6	11,720	0.05%
2020/05/19	2	27.55	285	27.99	28.90	-283	11,521	-2.46%	大賣/鉅額交易
2020/05/18	5	26.61	0	0.00	26.30	5	11,483	0.04%
2020/05/15	11	28.48	11	27.86	28.10	0	11,530	0.00%
2020/05/14	3	29.98	2	29.35	27.90	1	11,462	0.01%
2020/05/13	3.9	29.41	2	29.48	29.60	1.9	11,216	0.02%
2020/05/12	299	29.55	93	28.40	29.30	206	10,902	1.89%	大買/鉅額交易
2020/05/11	59	27.26	13	26.89	27.30	46	10,127	0.45%
2020/05/08	2	25.45	3	24.85	24.85	-1	9,980	-0.01%
2020/05/07	6	25.38	0	0.00	25.15	6	9,875	0.06%
2020/05/06	3	24.82	23	25.05	24.75	-20	9,655	-0.21%
2020/05/05	2	24.48	3	24.30	24.10	-1	9,526	-0.01%
2020/05/04	5	24.15	3	24.08	24.10	2	9,483	0.02%
2020/04/30	8	25.02	14	24.72	24.55	-6	9,434	-0.06%
2020/04/29	2	24.73	0	0.00	24.60	2	9,345	0.02%
2020/04/28	37	25.09	12	25.16	24.90	25	9,237	0.27%
2020/04/27	4	24.48	8	24.18	24.50	-4	9,071	-0.04%
2020/04/24	5	23.16	3	23.30	23.05	2	8,927	0.02%
2020/04/23	1	23.35	7	22.90	23.00	-6	8,887	-0.07%
2020/04/22	2	22.30	5	22.47	23.15	-3	8,829	-0.03%
2020/04/21	20	23.03	12	23.21	22.40	8	8,748	0.09%
2020/04/20	3	24.62	7	24.89	24.50	-4	8,571	-0.05%
2020/04/17	7	24.78	4	24.43	24.80	3	8,491	0.04%
2020/04/16	10	24.98	14	25.24	24.70	-4	8,385	-0.05%
2020/04/15	12	24.92	19	25.04	24.30	-7	8,257	-0.08%
2020/04/14	8	24.43	7	24.54	24.15	1	8,095	0.01%
2020/04/13	15	24.74	1	25.50	24.00	14	8,038	0.17%
2020/04/10	0	0.00	4	24.95	24.90	-4	7,923	-0.05%
2020/04/09	13	24.42	14	24.48	23.30	-1	7,686	-0.01%
2020/04/08	21	23.39	6	24.38	24.45	15	7,456	0.20%
2020/04/07	3	21.78	4	22.15	22.25	-1	7,284	-0.01%
2020/04/06	0	0.00	2	19.80	20.25	-2	7,163	-0.03%
2020/03/31	9	20.35	9	20.18	20.00	0	7,060	0.00%
2020/03/27	4	21.25	2	21.60	20.20	2	6,963	0.03%
2020/03/26	0	0.00	1	19.20	20.90	-1	6,865	-0.01%
2020/03/25	6	19.83	5	20.06	20.20	1	6,797	0.01%
2020/03/24	3	18.02	0	0.00	18.50	3	6,663	0.05%
2020/03/23	2	17.10	5	17.10	17.15	-3	6,640	-0.05%
2020/03/20	8	19.99	7	19.99	18.95	1	6,653	0.02%
2020/03/19	1	20.25	4	20.05	18.95	-3	6,479	-0.05%
2020/03/18	13	22.47	20	21.70	21.05	-7	6,401	-0.11%
2020/03/17	16	22.97	17	23.79	23.35	-1	6,262	-0.02%
2020/03/16	27	24.83	11	25.35	23.25	16	6,078	0.26%
2020/03/13	17	24.67	42	24.32	25.80	-25	5,908	-0.42%
2020/03/12	10	27.00	21	26.70	26.20	-11	5,675	-0.19%
2020/03/11	29	28.79	3.5	28.37	28.40	25.5	5,424	0.47%
2020/03/10	31	29.87	14	29.98	30.60	17	5,075	0.33%
2020/03/09	3	28.67	7	28.74	28.20	-4	4,517	-0.09%
2020/03/06	1	28.20	4	29.50	28.20	-3	4,295	-0.07%
2020/03/05	4.2	29.62	0	0.00	29.40	4.2	4,103	0.10%
2020/03/04	1	29.30	3	29.88	29.80	-2	3,979	-0.05%
2020/03/03	9	29.83	22	29.78	29.80	-13	3,792	-0.34%
2020/03/02	13	28.69	3	28.63	29.70	10	3,420	0.29%
2020/02/27	16.2	27.00	5	27.02	27.00	11.2	2,946	0.38%
2020/02/26	7	28.54	33	28.57	27.70	-26	2,564	-1.01%
2020/02/25	20	25.62	16	25.75	27.60	4	1,970	0.20%
2020/02/24	26	25.09	39	25.13	25.50	-13	1,636	-0.79%
2020/02/21	37	23.16	27	23.25	23.50	10	1,230	0.81%
2020/02/20	4	21.34	0	0.00	21.40	4	998	0.40%
2020/02/19	11	21.72	12	21.65	21.90	-1	927	-0.11%
2020/02/18	3	21.22	1	20.75	21.60	2	793	0.25%
2020/02/17	32	19.93	26	20.26	20.45	6	617	0.97%
2020/02/14	0	0.00	1	18.60	18.60	-1	539	-0.19%
2020/02/04	0	0.00	0	17.15	17.25	0	526	0.00%
2020/02/03	1	16.75	0	0.00	16.90	1	527	0.19%
2020/01/30	0	0.00	5.2	17.83	17.50	-5.2	516	-1.01%
2020/01/16	1	19.05	1	19.10	19.10	0	496	0.00%
2020/01/15	1	19.25	0	0.00	19.25	1	503	0.20%
2020/01/09	0	0.00	1	19.35	19.25	-1	500	-0.20%
2020/01/08	1	19.00	1	19.15	18.90	0	500	0.00%
2019/12/26	0	0.00	0.2	19.85	19.95	-0.2	473	-0.03%
2019/12/25	1	19.85	1	20.05	19.85	0	477	0.00%
2019/12/24	0	0.00	0.2	19.70	19.80	-0.2	485	-0.05%
2019/12/23	0	0.00	10	19.90	20.10	-10	488	-2.05%
2019/12/20	0	0.00	1	20.65	20.35	-1	486	-0.21%
2019/12/19	1.2	20.28	1	20.75	20.30	0.2	475	0.04%
2019/12/18	17	21.03	1	21.00	20.80	16	469	3.41%
2019/12/17	2	21.08	8	20.41	20.80	-6	431	-1.39%
2019/12/16	1	19.50	0	0.00	19.45	1	343	0.29%
2019/12/13	0	0.00	1	19.54	19.45	-1	346	-0.30%
2019/12/12	0	0.00	10	19.30	19.15	-10	351	-2.84%
2019/12/06	12	19.88	12	19.70	19.10	0	345	0.00%
2019/11/28	0	0.00	0.3	18.80	19.00	-0.3	378	-0.08%
2019/11/11	5	18.90	2	19.00	18.90	3	459	0.65%
2019/10/31	0	0.00	1.2	19.50	19.40	-1.2	495	-0.25%
2019/10/24	0	0.00	1.1	19.93	19.95	-1.1	607	-0.18%
2019/10/14	0	0.00	0	19.35	19.50	0	716	0.00%
2019/10/09	0	0.00	1	19.20	19.20	-1	739	-0.14%
2019/10/07	0	0.00	0.4	19.35	19.50	-0.4	807	-0.05%
2019/10/03	0	0.00	2	19.25	19.30	-2	810	-0.25%
2019/10/01	2	19.25	0	0.00	19.25	2	826	0.24%
2019/09/26	0	0.00	3	19.95	19.85	-3	819	-0.37%
2019/09/24	5	20.81	0	0.00	20.80	5	808	0.62%
2019/09/20	0	0.00	1	21.25	21.30	-1	798	-0.13%
2019/09/16	0	0.00	0.7	21.05	21.20	-0.7	797	-0.09%
2019/09/05	0	0.00	11	21.55	21.45	-11	878	-1.25%
2019/09/04	0	0.00	9	21.65	21.25	-9	866	-1.04%
2019/08/30	1	20.40	1	20.30	20.40	0	820	0.00%
2019/08/28	0	0.00	1	20.50	20.30	-1	810	-0.12%
2019/08/26	0	0.00	1	19.60	19.55	-1	800	-0.12%
2019/08/21	0	0.00	1	19.90	19.60	-1	776	-0.13%
2019/08/19	0	0.00	1	19.45	19.45	-1	767	-0.13%
2019/08/16	1	18.80	1	18.80	18.80	0	762	0.00%
2019/08/15	2	18.55	0	0.00	18.80	2	757	0.26%
2019/08/14	1	19.55	0	0.00	19.35	1	748	0.13%
2019/08/13	0.5	19.40	0	0.00	19.50	0.5	746	0.07%
2019/08/12	1	19.50	1	19.80	19.70	0	752	0.00%
2019/08/02	1	19.60	0	0.00	19.70	1	770	0.13%
2019/07/31	1	20.35	1	20.50	20.25	0	784	0.00%
2019/07/30	4	20.41	17	20.25	20.15	-13	780	-1.67%
2019/07/26	3	21.95	1	22.10	21.15	2	752	0.27%
2019/07/25	1	21.85	1	21.80	22.00	0	688	0.00%
2019/07/24	0	0.00	1	21.55	21.65	-1	669	-0.15%
2019/07/23	5	21.70	0	0.00	21.80	5	650	0.77%
2019/07/19	1	20.70	1	20.75	20.75	0	650	0.00%
2019/07/18	0	0.00	25	20.74	20.80	-25	657	-3.80%
2019/07/17	2	21.00	3	21.00	21.05	-1	657	-0.15%
2019/07/16	0	0.00	4	21.83	21.40	-4	654	-0.61%
2019/07/15	3	21.53	8	21.40	21.30	-5	637	-0.78%
2019/07/12	46	21.44	4	21.71	21.80	42	638	6.58%
2019/07/11	1	20.25	8	20.51	20.55	-7	611	-1.14%
2019/07/08	7	20.45	1	20.40	20.35	6	628	0.95%
2019/07/05	3	20.90	0	0.00	20.65	3	632	0.47%
2019/07/04	0	0.00	1	20.55	20.55	-1	622	-0.16%
2019/07/03	0	0.00	1	19.70	19.75	-1	622	-0.16%
2019/07/02	1	20.05	0	0.00	19.75	1	657	0.15%
2019/07/01	1	19.90	0	0.00	19.80	1	660	0.15%
2019/06/28	0	0.00	1	19.75	19.70	-1	668	-0.15%
2019/06/27	0	0.00	1	20.05	19.90	-1	677	-0.15%
2019/06/26	1	19.85	0	0.00	19.80	1	683	0.15%
2019/06/25	2	20.13	0	0.00	19.95	2	685	0.29%
2019/06/24	5	20.25	7.4	20.17	20.20	-2.4	680	-0.35%
2019/06/21	1	19.95	0	0.00	19.50	1	657	0.15%
2019/06/19	3	19.85	3	19.95	19.95	0	672	0.00%
2019/06/18	3	20.08	2	20.15	19.90	1	661	0.15%
2019/06/17	9	19.32	10	19.41	19.80	-1	631	-0.16%
2019/06/14	1	18.10	0	0.00	18.00	1	598	0.17%
2019/06/11	0	0.00	1	17.95	18.10	-1	640	-0.16%
2019/06/10	0	0.00	2	18.30	18.35	-2	641	-0.31%
2019/05/31	0	0.00	1	18.45	18.40	-1	711	-0.14%
2019/05/22	1	18.15	1	18.15	18.00	0	963	0.00%
2019/05/21	1	17.35	2.6	17.45	17.85	-1.6	977	-0.16%
2019/05/17	0	0.00	1	18.00	17.90	-1	1,024	-0.10%
2019/05/14	2	17.35	3	18.00	18.70	-1	1,211	-0.08%
2019/05/13	3	18.35	1	17.70	17.70	2	1,234	0.16%
2019/05/10	1	19.35	1	19.45	18.90	0	1,242	0.00%
2019/05/09	2	19.50	0	0.00	19.20	2	1,242	0.16%
2019/05/08	3	19.90	0	0.00	19.95	3	1,239	0.24%
2019/05/07	1	20.60	0	0.00	20.50	1	1,260	0.08%
2019/05/03	0	0.00	0	21.10	21.15	0	1,285	0.00%
2019/05/02	0	0.00	2	21.00	21.10	-2	1,292	-0.15%
2019/04/30	1	20.40	0	0.00	20.65	1	1,316	0.08%
2019/04/25	21	20.92	0	0.00	21.00	21	1,347	1.56%
2019/04/23	1	21.85	1	21.95	21.85	0	1,400	0.00%
2019/04/22	0	0.00	1	22.45	22.10	-1	1,410	-0.07%
2019/04/19	0	22.05	5	22.22	22.20	-5	1,419	-0.35%
2019/04/18	5	22.16	8	21.92	21.80	-3	1,412	-0.21%
2019/04/17	5	23.35	5	23.11	22.85	0	1,418	0.00%
2019/04/16	0	0.00	1	22.65	22.80	-1	1,388	-0.07%
2019/04/10	0	22.35	0	0.00	22.50	0	1,392	0.00%
2019/04/09	0	0.00	4	22.60	22.60	-4	1,409	-0.28%
2019/04/03	1	21.95	0	0.00	22.00	1	1,445	0.07%
2019/03/28	1	20.95	1	20.85	20.75	0	1,477	0.00%
2019/03/27	1	20.95	1	20.95	21.00	0	1,499	0.00%
2019/03/19	3	22.30	0	0.00	22.25	3	1,821	0.16%
2019/03/18	2	21.95	2	22.20	22.45	0	1,832	0.00%
2019/03/15	2	22.70	1	22.20	21.90	1	1,859	0.05%
2019/03/11	0	0.00	1	22.40	23.10	-1	1,932	-0.05%
2019/03/07	1	22.35	1	23.00	22.25	0	2,017	0.00%
2019/03/06	0	0.00	1	23.10	22.90	-1	2,129	-0.05%
2019/03/05	3	23.25	1	22.85	22.90	2	2,140	0.09%
2019/03/04	0	0.00	0	23.20	23.20	0	2,136	0.00%
2019/02/27	2	23.95	0	0.00	23.80	2	2,113	0.09%
2019/02/26	9	24.52	1	25.60	24.30	8	2,108	0.38%
2019/02/25	0	0.00	3	23.97	24.20	-3	2,049	-0.15%
2019/02/22	1	23.80	1	23.85	23.40	0	2,028	0.00%
2019/02/21	0	0.00	3	23.20	23.30	-3	1,988	-0.15%
2019/02/20	5	23.30	8	22.96	23.00	-3	1,970	-0.15%
2019/02/19	0	22.80	0	0.00	22.95	0	1,956	0.00%
2019/02/18	1	23.50	2	23.50	22.90	-1	1,948	-0.05%
2019/02/15	5	22.71	0	0.00	22.50	5	1,911	0.26%
2019/02/14	14	23.65	12.3	23.59	23.40	1.7	1,884	0.09%
2019/02/13	26	22.54	32	22.90	23.20	-6	1,797	-0.33%
2019/02/12	3	22.00	5	21.76	21.95	-2	1,723	-0.12%
2019/02/11	2	20.83	2	21.33	21.35	0	1,691	0.00%
2019/01/29	2	20.83	0	0.00	20.65	2	1,669	0.12%
2019/01/28	4	21.11	12	20.96	20.95	-8	1,663	-0.48%
2019/01/25	6	20.43	11	20.41	20.35	-5	1,657	-0.30%
2019/01/24	1	20.00	1	20.15	20.00	0	1,655	0.00%
2019/01/21	14	20.02	10	19.85	19.85	4	1,635	0.24%
2019/01/18	3	19.80	0	0.00	20.00	3	1,627	0.18%
2019/01/17	1	19.80	0	0.00	19.80	1	1,618	0.06%
2019/01/16	0	0.00	12	20.16	20.15	-12	1,611	-0.74%
2019/01/15	1	20.00	0	0.00	19.90	1	1,592	0.06%
2019/01/14	3	19.80	0	0.00	19.40	3	1,541	0.19%
2019/01/11	1	19.90	1	19.50	19.70	0	1,529	0.00%
2019/01/10	1	19.30	1	19.50	19.30	0	1,513	0.00%
2019/01/09	2	19.63	1	19.85	19.40	1	1,515	0.07%
2019/01/04	4	18.50	0	0.00	18.60	4	1,496	0.27%
2018/12/28	2	19.65	1	20.00	19.85	1	1,497	0.07%
2018/12/27	0	0.00	0.3	19.45	19.40	-0.3	1,505	-0.02%
2018/12/26	1	19.35	0	0.00	18.90	1	1,488	0.07%
2018/12/25	0	0.00	1	20.30	20.40	-1	1,444	-0.07%
2018/12/24	0	0.00	2	21.00	20.85	-2	1,449	-0.14%
2018/12/21	1	21.00	0	0.00	21.10	1	1,479	0.07%
2018/12/20	2	21.15	2	20.75	20.75	0	1,456	0.00%
2018/12/19	0	0.00	3	21.58	21.20	-3	1,438	-0.21%
2018/12/18	10	21.76	33	21.75	21.65	-23	1,380	-1.67%
2018/12/17	7	24.78	0	0.00	24.05	7	1,226	0.57%
2018/12/14	7	24.29	5	24.20	24.10	2	1,211	0.17%
2018/12/13	15	24.35	4	24.14	23.90	11	1,221	0.90%
2018/12/12	2	23.90	5	23.68	24.50	-3	1,205	-0.25%
2018/12/11	0	0.00	2	22.95	22.50	-2	1,170	-0.17%
2018/12/10	7	22.75	4	23.65	22.60	3	1,172	0.26%
2018/12/06	1	27.60	1	25.20	24.90	0	1,117	0.00%
2018/12/05	3	27.18	1	28.10	27.25	2	1,092	0.18%
2018/12/04	16	28.20	16	28.58	27.85	0	1,068	0.00%
2018/12/03	11	28.40	6	28.65	28.05	5	1,044	0.48%
2018/11/30	10	27.52	9	27.82	27.60	1	998	0.10%
2018/11/29	1	28.15	6	27.88	28.15	-5	936	-0.53%
2018/11/26	0	0.00	1	24.30	24.15	-1	802	-0.12%
2018/11/23	1	23.80	3	24.13	23.80	-2	808	-0.25%
2018/11/22	16	24.93	4	24.35	23.60	12	802	1.50%
2018/11/21	2	25.03	2	25.05	25.50	0	789	0.00%
2018/11/15	6	23.70	6	23.20	23.20	0	781	0.00%
2018/11/14	1	23.55	0	0.00	23.70	1	778	0.13%
2018/11/07	8	25.71	8	25.70	25.55	0	858	0.00%
2018/11/05	0	0.00	2	25.10	25.55	-2	884	-0.23%
2018/11/02	3	25.22	1	25.25	25.00	2	896	0.22%
2018/10/30	1	21.15	1	21.40	20.75	0	849	0.00%
2018/10/16	0	0.00	1	26.25	25.70	-1	918	-0.11%
2018/10/11	1	25.00	0	0.00	24.95	1	994	0.10%
2018/10/05	0	0.00	0	29.80	29.55	0	1,062	0.00%
2018/10/04	5	32.96	5	32.50	32.80	0	1,045	0.00%
2018/10/03	3	33.10	0	0.00	33.10	3	1,070	0.28%
2018/10/02	0	0.00	2	35.10	34.60	-2	1,088	-0.18%
2018/09/27	1	31.95	0	0.00	32.25	1	1,121	0.09%
2018/09/21	1	32.20	1	32.35	32.90	0	1,194	0.00%
2018/09/19	11	32.80	12	32.98	31.90	-1	1,283	-0.08%
2018/09/18	1	30.65	22	30.45	31.20	-21	1,314	-1.60%
2018/09/17	20	31.17	0	0.00	31.30	20	1,355	1.48%
2018/09/11	2	28.00	0	0.00	28.65	2	1,820	0.11%
2018/09/06	2	31.45	0	0.00	31.25	2	2,056	0.10%
2018/09/04	0	0.00	5	32.80	32.75	-5	2,442	-0.20%
2018/09/03	1	32.60	0	0.00	32.15	1	2,660	0.04%
2018/08/31	0	0.00	2	33.81	34.40	-2	2,748	-0.07%
2018/08/30	0	0.00	1	33.40	33.55	-1	2,825	-0.04%
2018/08/29	0	0.00	0	32.60	32.60	0	2,906	0.00%
2018/08/28	5	32.45	1	33.19	32.25	4	3,006	0.13%
2018/08/17	8	33.59	8	33.01	32.80	0	4,189	0.00%
2018/08/16	0	0.00	0	33.25	33.35	0	4,206	0.00%
2018/08/14	2	31.15	2	29.75	32.15	0	4,326	0.00%
2018/08/13	1	30.90	11	31.54	29.25	-10	4,323	-0.23%
2018/08/09	1	34.25	8	33.97	33.65	-7	4,455	-0.16%
2018/08/08	0	0.00	2	36.05	35.60	-2	4,459	-0.04%
2018/08/06	1	36.30	0	36.00	36.10	1	4,484	0.02%
2018/08/03	1	35.95	2	36.13	36.00	-1	4,509	-0.02%
2018/08/02	3	37.67	2	35.85	35.85	1	4,543	0.02%
2018/08/01	1	38.50	0	0.00	38.50	1	4,591	0.02%
2018/07/31	0	0.00	2	38.90	38.80	-2	4,624	-0.04%
2018/07/30	6	38.86	0	0.00	38.25	6	4,622	0.13%
2018/07/27	0	0.00	0	39.55	39.60	0	4,627	0.00%
2018/07/24	1	39.50	1	40.20	39.60	0	4,617	0.00%
2018/07/20	4	36.76	7	37.63	37.15	-3	4,599	-0.07%
2018/07/19	1	39.20	3	39.50	39.25	-2	4,587	-0.04%
2018/07/18	22	40.57	38	40.53	38.70	-16	4,606	-0.35%
2018/07/17	6	42.94	5	42.39	41.70	1	4,567	0.02%
2018/07/16	15	43.59	14	44.12	43.25	1	4,556	0.02%
2018/07/13	5	43.35	0	0.00	42.55	5	4,530	0.11%
2018/07/12	3	42.25	2	42.35	42.25	1	4,523	0.02%
2018/07/10	6	42.07	6.4	42.50	43.50	-0.4	4,556	-0.01%
2018/07/09	4	41.74	3	41.05	41.05	1	4,568	0.02%
2018/07/06	8	41.36	12	41.97	42.55	-4	4,628	-0.09%
2018/07/05	4	41.69	1	42.50	41.25	3	4,634	0.06%
2018/07/03	2	44.48	2	44.00	42.50	0	4,688	0.00%
2018/07/02	4	45.69	12	45.14	44.90	-8	4,662	-0.17%
2018/06/29	16	46.13	4	46.01	46.20	12	4,639	0.26%
2018/06/28	2	45.58	2	45.55	44.80	0	4,594	0.00%
2018/06/27	15	46.78	11.1	45.08	45.50	3.9	4,532	0.09%
2018/06/26	3	46.35	2	46.78	46.85	1	4,466	0.02%
2018/06/25	8	47.41	6	46.73	45.50	2	4,416	0.05%
2018/06/22	6	51.37	2.2	49.64	49.65	3.8	4,348	0.09%
2018/06/21	24	54.00	14	52.26	53.30	10	4,282	0.23%
2018/06/20	8	54.31	3	54.13	53.40	5	4,167	0.12%
2018/06/19	1	53.20	1	53.20	52.50	0	3,915	0.00%
2018/06/15	3	54.90	2	54.80	54.30	1	3,859	0.03%
2018/06/14	13	52.55	14	53.26	53.20	-1	3,778	-0.03%
2018/06/13	15	53.97	7	54.09	52.00	8	3,658	0.22%
2018/06/12	6	56.38	5	56.62	55.00	1	3,520	0.03%
2018/06/11	4	51.60	8.7	52.08	54.00	-4.7	3,266	-0.14%
2018/06/08	1	48.40	2	49.03	49.10	-1	3,042	-0.03%
2018/06/07	2	47.00	9	46.89	48.00	-7	2,945	-0.24%
2018/06/06	3	46.20	5	46.00	48.00	-2	2,862	-0.07%
2018/06/05	10	45.06	8	46.36	44.25	2	2,771	0.07%
2018/06/04	0	0.00	43	48.31	47.90	-43	2,666	-1.61%
2018/06/01	11	49.65	7	49.23	48.50	4	2,583	0.15%
2018/05/31	10	49.70	8	49.64	48.00	2	2,415	0.08%
2018/05/30	57	44.90	8.3	46.46	47.45	48.7	2,158	2.25%
2018/05/29	5	42.15	21	41.78	43.15	-16	1,874	-0.85%
2018/05/28	16	38.99	14	38.19	39.25	2	1,654	0.12%
2018/05/25	1	36.30	1	36.60	36.20	0	1,542	0.00%
2018/05/24	8	36.08	5	35.85	35.85	3	1,495	0.20%
2018/05/23	11	37.94	1.3	38.73	36.65	9.7	1,470	0.66%
2018/05/18	5	35.50	3	35.43	35.50	2	1,321	0.15%
2018/05/17	0	0.00	33	36.43	36.80	-33	1,274	-2.59%
2018/05/16	2	34.23	2	33.70	33.70	0	1,154	0.00%
2018/05/15	2	35.60	3	35.37	34.80	-1	1,129	-0.09%
2018/05/14	2	34.75	2	35.78	35.20	0	1,118	0.00%
2018/05/11	38	35.72	4	35.66	34.50	34	1,099	3.09%
2018/05/10	3	34.80	2	35.75	35.90	1	1,069	0.09%
2018/05/09	16	33.88	16	35.21	34.80	0	1,025	0.00%
2018/05/08	1	30.15	2	31.93	33.35	-1	958	-0.10%
2018/05/03	1	30.50	0	0.00	29.95	1	923	0.11%
2018/05/02	1	32.00	0	0.00	31.10	1	912	0.11%
2018/04/27	0	0.00	3	30.97	31.70	-3	916	-0.33%
2018/04/25	1	31.80	0	0.00	32.10	1	884	0.11%
2018/04/24	1	33.50	1.2	32.60	31.60	-0.2	859	-0.02%
2018/04/23	0	0.00	0	34.55	34.50	0	821	0.00%
2018/04/20	2	35.35	0	0.00	35.40	2	808	0.25%
2018/04/19	3	36.42	2	36.33	36.30	1	794	0.13%
2018/04/18	2	35.80	1.1	35.49	35.50	0.9	770	0.12%
2018/04/17	0	0.00	1	35.78	35.05	-1	750	-0.14%
2018/04/16	1	34.90	0	0.00	34.80	1	704	0.14%
2018/04/13	0	0.00	20	36.50	36.50	-20	669	-2.99%
2018/04/12	0	0.00	2	39.95	38.10	-2	626	-0.32%
2018/04/11	0	0.00	0	37.60	38.10	0	536	-0.01%
2018/04/10	2	36.68	0	0.00	36.95	2	485	0.41%
2018/04/09	0	0.00	4	34.00	34.30	-4	418	-0.96%
2018/04/02	0	0.00	0	30.00	30.25	0	346	0.00%
2018/03/28	0	27.50	0	0.00	28.10	0	328	0.00%
2018/03/23	0	0.00	0.1	25.50	25.55	-0.1	322	-0.04%
2018/03/16	0	0.00	0	27.40	27.40	0	319	-0.01%
2018/03/12	0	0.00	0	27.40	27.40	0	307	0.00%
2018/03/05	0.2	27.75	2	27.90	27.95	-1.8	272	-0.66%
2018/02/12	0	0.00	3.4	23.42	23.75	-3.4	184	-1.87%
2018/02/09	0	0.00	1	22.20	22.10	-1	174	-0.57%
2018/02/08	0	0.00	0.3	20.45	20.50	-0.3	175	-0.19%
2018/02/05	1	21.05	0	21.60	21.40	1	174	0.56%
2018/02/01	0	0.00	1.1	22.89	22.80	-1.1	178	-0.60%
2018/01/30	0	0.00	0.1	23.00	23.20	-0.1	180	-0.07%
2018/01/15	0	0.00	0	19.00	19.20	0	144	-0.02%
2018/01/10	0	0.00	1	19.30	19.20	-1	151	-0.66%
2018/01/04	0	0.00	0	18.25	18.50	0	186	-0.02%