茂矽 (2342)-元大-內湖券商分點個股進出

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
29.90
漲跌
▲0.55
漲幅
+1.87%
成交量
289張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

茂矽 (2342)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/04/22	1	29.60	0	0.00	29.20	1	724	0.14%
2024/04/19	1	29.60	0	0.00	29.70	1	720	0.14%
2024/04/15	1	31.70	0	0.00	31.35	1	701	0.14%
2024/04/10	0	0.00	1	32.80	32.40	-1	684	-0.15%
2024/04/09	0	0.00	1	31.95	31.90	-1	681	-0.15%
2024/04/08	1	31.60	0	0.00	31.60	1	680	0.15%
2024/04/03	1	31.80	0	0.00	31.65	1	682	0.15%
2024/04/02	1	32.30	0	0.00	32.10	1	685	0.15%
2024/04/01	0	0.00	1	32.75	32.65	-1	689	-0.15%
2024/03/29	0	0.00	0	31.80	31.90	0	683	0.00%
2024/03/28	1	31.80	0	0.00	31.95	1	681	0.15%
2024/03/21	0	0.00	0	32.75	32.50	0	659	0.00%
2024/03/20	1	33.45	1	32.80	32.75	0	659	0.00%
2024/03/18	1	32.95	0	0.00	32.90	1	652	0.15%
2024/03/15	0	0.00	0	33.90	33.00	0	653	0.00%
2024/03/13	0	0.00	1	33.15	32.80	-1	607	-0.16%
2024/03/12	1	34.05	0	33.90	34.10	1	589	0.17%
2024/03/11	3	35.17	2	35.74	34.70	1	563	0.17%
2024/03/08	0	32.48	1	31.75	33.65	-1	393	-0.25%
2024/03/06	0	31.15	0	0.00	31.05	0	333	0.00%
2024/03/05	0	0.00	0	31.20	31.05	0	338	0.00%
2024/02/29	2	31.50	0	0.00	31.35	2	335	0.60%
2024/02/27	1	31.65	0	0.00	31.65	1	334	0.30%
2024/02/01	1	30.90	0	0.00	31.00	1	338	0.30%
2024/01/30	8	31.65	0	0.00	31.15	8	331	2.41%
2024/01/26	42	31.85	0	31.95	31.75	42	327	12.82%
2024/01/23	0	0.00	10	32.16	32.35	-10	329	-3.04%
2024/01/17	0	33.55	0	0.00	32.65	0	325	0.00%
2024/01/12	1	31.90	0	0.00	32.10	1	303	0.33%
2024/01/10	0	0.00	1	32.90	32.40	-1	302	-0.33%
2024/01/05	0	0.00	5	33.65	33.60	-5	292	-1.71%
2024/01/04	5	33.60	0	0.00	33.60	5	290	1.72%
2024/01/03	0	0.00	0.1	34.10	34.00	-0.1	285	-0.04%
2024/01/02	0	0.00	0	34.60	34.55	0	282	0.00%
2023/12/28	1.1	35.13	0	0.00	35.20	1.1	278	0.40%
2023/12/27	0.1	35.00	0.1	34.90	34.90	-0.1	273	-0.03%
2023/12/20	0	0.00	10	34.05	34.15	-10	265	-3.77%
2023/12/15	0	0.00	0	35.35	34.75	0	262	0.00%
2023/12/14	0	0.00	1	34.70	34.55	-1	259	-0.39%
2023/12/13	0	0.00	4	34.30	34.20	-4	260	-1.54%
2023/12/12	50	34.45	11	34.58	34.30	39	258	15.07%
2023/12/11	1	34.70	0	0.00	34.65	1	255	0.39%
2023/12/08	0	0.00	4	35.31	35.35	-4	252	-1.58%
2023/12/07	1	35.05	0	0.00	35.05	1	251	0.40%
2023/11/30	0	0.00	1	36.25	35.95	-1	258	-0.39%
2023/11/28	0	0.00	1	35.60	35.70	-1	265	-0.38%
2023/11/16	0	0.00	1.1	33.86	34.00	-1.1	264	-0.42%
2023/10/31	0	0.00	1	34.20	33.15	-1	380	-0.26%
2023/10/13	0	0.00	13	35.78	35.55	-13	473	-2.74%
2023/10/05	0	0.00	0	35.60	35.65	0	560	0.00%
2023/09/20	7	36.35	0	0.00	36.00	7	757	0.92%
2023/09/15	0	0.00	0	36.75	36.90	0	776	0.00%
2023/09/14	0	0.00	15	36.55	36.55	-15	781	-1.92%
2023/09/13	11	36.50	1	36.60	36.55	10	787	1.27%
2023/09/06	0	0.00	1	37.20	37.10	-1	846	-0.12%
2023/09/05	0	0.00	2	37.40	37.45	-2	849	-0.24%
2023/08/31	0	0.00	10	36.15	36.15	-10	860	-1.16%
2023/08/18	0	0.00	2	34.90	34.65	-2	969	-0.21%
2023/08/17	0	0.00	0	34.90	34.95	0	972	0.00%
2023/08/11	2	35.68	0	0.00	34.90	2	980	0.20%
2023/08/10	1	37.15	1	36.95	36.95	0	951	0.00%
2023/08/09	1	38.65	0	0.00	38.20	1	946	0.11%
2023/08/02	0	0.00	4	40.00	39.80	-4	982	-0.41%
2023/08/01	0	0.00	1	40.50	40.35	-1	982	-0.10%
2023/07/31	0	0.00	2	41.00	40.60	-2	989	-0.20%
2023/07/28	0	0.00	1	40.60	40.60	-1	990	-0.10%
2023/07/26	1	39.80	0	0.00	39.65	1	1,003	0.10%
2023/07/24	0	0.00	0	39.95	39.90	0	1,031	0.00%
2023/07/21	6	40.45	0	0.00	40.35	6	1,063	0.56%
2023/07/20	1	40.90	4	41.03	41.10	-3	1,115	-0.27%
2023/07/19	0	0.00	1	41.15	40.70	-1	1,140	-0.09%
2023/07/18	1	40.90	0	0.00	40.65	1	1,246	0.08%
2023/07/13	8	41.26	0	0.00	40.70	8	1,502	0.53%
2023/07/12	1	42.50	2	41.60	41.60	-1	1,511	-0.07%
2023/07/11	3	41.75	5	42.26	42.40	-2	1,526	-0.13%
2023/07/10	2	41.94	0	0.00	40.85	2	1,508	0.13%
2023/07/07	0	0.00	2	40.25	39.90	-2	1,503	-0.13%
2023/07/06	2	40.68	0	0.00	40.75	2	1,544	0.13%
2023/07/05	0	0.00	3	40.90	40.65	-3	1,586	-0.19%
2023/07/04	1	40.80	2	40.60	40.40	-1	1,634	-0.06%
2023/06/28	3	39.90	7	39.99	39.80	-4	2,491	-0.16%
2023/06/27	2	39.70	0	0.00	39.55	2	3,073	0.07%
2023/06/26	1	40.25	1.1	40.59	40.30	-0.1	3,185	0.00%
2023/06/19	0	0.00	3	40.20	40.00	-3	3,385	-0.09%
2023/06/12	0	0.00	1	40.42	40.80	-1	3,454	-0.03%
2023/06/09	0	0.00	1	40.46	40.60	-1	3,448	-0.03%
2023/06/08	0	0.00	0.1	40.47	40.15	-0.1	3,467	0.00%
2023/06/07	0	0.00	1	40.60	40.80	-1	3,478	-0.03%
2023/06/06	0	40.70	0	0.00	40.50	0	3,489	0.00%
2023/06/05	8	41.45	0	0.00	41.30	8	3,513	0.23%
2023/06/02	2	41.30	1	41.10	41.00	1	3,520	0.03%
2023/06/01	0	41.25	1	41.60	41.25	-1	3,553	-0.03%
2023/05/30	1	40.80	0	0.00	40.20	1	3,561	0.03%
2023/05/29	0	0.00	1	40.80	40.95	-1	3,562	-0.03%
2023/05/26	5	40.89	1	40.65	40.30	4	3,560	0.11%
2023/05/25	5	41.30	2	39.55	41.15	3	3,541	0.08%
2023/05/24	0	0.00	8	39.43	39.60	-8	3,522	-0.23%
2023/05/22	0	0.00	3	39.32	39.50	-3	3,568	-0.09%
2023/05/19	1	39.00	0	0.00	39.00	1	3,576	0.03%
2023/05/17	0	0.00	0	39.45	39.20	0	3,592	0.00%
2023/05/15	0	0.00	3	38.55	38.45	-3	3,607	-0.08%
2023/05/12	1	39.20	10	38.60	39.25	-9	3,618	-0.25%
2023/05/11	1	39.20	10	38.60	38.50	-9	3,632	-0.25%
2023/05/09	37	39.60	11	39.18	39.45	26	3,622	0.72%
2023/05/08	2	40.55	14	40.80	40.30	-12	3,614	-0.33%
2023/05/05	3	40.80	1.1	40.98	40.70	1.9	3,625	0.05%
2023/05/04	3	41.10	0	0.00	40.90	3	3,673	0.08%
2023/05/03	2.1	41.35	0	0.00	41.25	2.1	3,692	0.06%
2023/05/02	1	41.32	1	42.00	42.00	0	3,695	0.00%
2023/04/28	2	41.75	0	0.00	41.65	2	3,697	0.06%
2023/04/27	0	0.00	3	41.40	41.50	-3	3,677	-0.08%
2023/04/26	3	40.78	3	41.18	41.30	0	3,663	0.00%
2023/04/25	0	0.00	2	41.30	41.75	-2	3,631	-0.06%
2023/04/24	9.1	43.53	2.3	43.61	43.35	6.8	3,615	0.19%
2023/04/21	4.1	46.03	9	45.03	43.80	-4.9	3,582	-0.14%
2023/04/20	10	46.97	2	46.57	47.30	8	3,469	0.23%
2023/04/19	8	46.95	21.2	47.13	46.95	-13.2	3,372	-0.39%
2023/04/18	12.1	45.83	1	46.15	45.35	11.1	3,212	0.34%
2023/04/17	4	45.98	1	46.05	46.00	3	3,188	0.09%
2023/04/14	2	44.70	1	45.05	45.65	1	3,159	0.03%
2023/04/13	1.1	45.11	1	45.65	44.85	0.1	3,111	0.00%
2023/04/12	1	46.50	0.1	46.61	46.55	0.9	3,049	0.03%
2023/04/11	2	46.45	5	46.24	46.35	-3	3,008	-0.10%
2023/04/10	7	46.14	0.1	46.00	46.15	6.9	2,969	0.23%
2023/04/07	2.1	46.24	3	46.35	46.20	-0.9	2,919	-0.03%
2023/04/06	7	47.36	3.2	47.52	47.00	3.8	2,861	0.13%
2023/03/31	2	47.32	2	47.45	47.30	0	2,763	0.00%
2023/03/30	8	47.20	4	47.29	47.70	4	2,673	0.15%
2023/03/29	32.1	47.53	21	47.91	47.80	11	2,497	0.44%
2023/03/28	17.1	47.46	26	48.17	46.90	-8.9	1,999	-0.45%
2023/03/27	0	0.00	4	45.37	44.75	-4	1,418	-0.28%
2023/03/24	0	43.55	1.1	43.93	43.40	-1	1,310	-0.08%
2023/03/23	9	44.38	4.1	44.21	44.75	4.9	1,251	0.39%
2023/03/22	1	41.20	1	41.50	41.50	0	1,116	0.00%
2023/03/20	1	42.60	1	41.55	41.35	0	1,096	0.00%
2023/03/14	2	39.40	0.1	39.30	39.30	1.9	1,056	0.18%
2023/03/08	0	0.00	3	42.57	42.45	-3	1,186	-0.26%
2023/03/07	2	42.20	0	0.00	42.20	2	1,348	0.15%
2023/03/06	0	0.00	1	42.20	41.70	-1	1,420	-0.07%
2023/03/02	0	0.00	1	40.80	40.85	-1	1,395	-0.07%
2023/03/01	4	40.90	0	0.00	40.95	4	1,424	0.28%
2023/02/23	1	41.95	1	42.30	41.95	0	1,422	0.00%
2023/02/22	0	0.00	0.1	42.20	42.25	-0.1	1,422	0.00%
2023/02/20	1	42.20	1	42.20	42.20	0	1,390	0.00%
2023/02/17	0	0.00	1	42.15	42.00	-1	1,380	-0.07%
2023/02/16	2	41.85	2	41.80	41.85	0	1,388	0.00%
2023/02/15	0	0.00	1	42.10	41.75	-1	1,394	-0.07%
2023/02/13	1	40.40	0	0.00	40.55	1	1,356	0.07%
2023/02/10	7	41.00	0	0.00	40.60	7	1,364	0.51%
2023/02/09	0	0.00	18	42.15	41.70	-18	1,353	-1.33%
2023/02/06	0	0.00	1	41.10	41.00	-1	1,385	-0.07%
2023/02/03	9	41.86	0	0.00	41.20	9	1,443	0.62%
2023/02/02	9	41.48	1	41.90	42.00	8	1,448	0.55%
2023/02/01	0	0.00	5	41.00	41.70	-5	1,396	-0.36%
2023/01/31	0	0.00	2	40.10	40.30	-2	1,377	-0.15%
2023/01/30	0	0.00	1	39.45	39.70	-1	1,371	-0.07%
2023/01/17	6	38.43	0	0.00	38.50	6	1,362	0.44%
2023/01/13	1	38.25	0	0.00	38.00	1	1,377	0.07%
2023/01/12	2	40.08	3	39.78	38.75	-1	1,403	-0.07%
2023/01/04	0	0.00	5	38.00	38.00	-5	1,547	-0.32%
2022/12/28	3	37.50	3	37.10	37.10	0	1,561	0.00%
2022/12/26	0	0.00	2	38.15	38.25	-2	1,561	-0.13%
2022/12/22	2	38.20	0	0.00	38.10	2	1,576	0.13%
2022/12/20	1	39.00	0	0.00	37.80	1	1,599	0.06%
2022/12/16	5	39.32	3	39.45	39.30	2	1,617	0.12%
2022/12/07	5	40.80	0	0.00	40.50	5	1,633	0.31%
2022/12/06	3	41.45	8	41.54	41.35	-5	1,659	-0.30%
2022/12/02	0	0.00	1	42.45	42.75	-1	1,651	-0.06%
2022/12/01	4	42.08	0	0.00	42.00	4	1,612	0.25%
2022/11/30	2	41.55	0	0.00	41.75	2	1,588	0.13%
2022/11/29	10	41.53	15	42.01	41.50	-5	1,566	-0.32%
2022/11/28	2	40.23	3	41.60	42.40	-1	1,378	-0.07%
2022/11/25	1	38.30	6	38.62	38.55	-5	1,294	-0.39%
2022/11/24	1	37.30	1	37.35	37.50	0	1,265	0.00%
2022/11/23	5	37.90	0.6	38.00	37.65	4.4	1,265	0.35%
2022/11/22	21	36.84	0	36.52	36.45	21	1,238	1.69%
2022/11/21	0	0.00	1	37.35	37.30	-1	1,240	-0.08%
2022/11/18	6	37.35	1	38.00	37.35	5	1,271	0.39%
2022/11/17	0	0.00	7	37.85	37.85	-7	1,270	-0.55%
2022/11/16	0	0.00	6.1	37.11	37.10	-6.1	1,270	-0.48%
2022/11/15	2	37.20	16.1	37.73	37.65	-14.1	1,270	-1.11%
2022/11/14	2	37.00	12	37.14	37.15	-10	1,282	-0.78%
2022/11/11	4	36.71	4	36.51	36.45	0	1,292	0.00%
2022/11/09	2	36.83	3	36.48	36.40	-1	1,297	-0.08%
2022/11/08	0	0.00	4	36.25	35.75	-4	1,299	-0.31%
2022/11/07	1	36.45	2	36.35	36.30	-1	1,315	-0.08%
2022/11/04	0	0.00	1	36.30	36.45	-1	1,322	-0.08%
2022/11/03	0	0.00	4	36.24	36.25	-4	1,352	-0.30%
2022/11/02	8	36.23	3	36.37	36.00	5	1,393	0.36%
2022/11/01	4	35.38	3	35.48	35.95	1	1,358	0.07%
2022/10/31	1	34.25	5	34.25	34.75	-4	1,315	-0.30%
2022/10/28	5	33.45	0	0.00	32.70	5	1,308	0.38%
2022/10/27	0	0.00	2	34.10	34.15	-2	1,345	-0.15%
2022/10/26	0	0.00	1	33.10	33.25	-1	1,342	-0.07%
2022/10/24	13	34.03	3	33.20	33.20	10	1,337	0.75%
2022/10/21	8	33.47	5	33.20	33.20	3	1,339	0.22%
2022/10/20	0	0.00	7	34.01	34.00	-7	1,332	-0.53%
2022/10/19	6	34.38	8	34.27	34.50	-2	1,301	-0.15%
2022/10/18	3	32.00	14	33.12	33.40	-11	1,212	-0.91%
2022/10/13	0	0.00	1	31.05	30.10	-1	1,176	-0.08%
2022/10/12	12.2	32.04	4	32.55	32.10	8.2	1,149	0.71%
2022/10/11	14.2	32.81	4	32.56	32.55	10.2	1,149	0.88%
2022/10/07	0	0.00	5	35.25	35.30	-5	1,152	-0.43%
2022/10/04	0	0.00	10	35.35	35.60	-10	1,184	-0.84%
2022/09/29	5	33.96	5	34.75	34.10	0	1,197	0.00%
2022/09/28	6	34.43	1	33.80	33.70	5	1,206	0.41%
2022/09/27	11	35.38	1.1	36.09	36.25	9.9	1,214	0.82%
2022/09/26	6.3	36.54	4	35.61	35.65	2.3	1,227	0.19%
2022/09/23	1	38.70	1	38.50	38.60	0	1,239	0.00%
2022/09/22	0	0.00	2	39.53	39.75	-2	1,244	-0.16%
2022/09/21	2	39.48	0	0.00	39.35	2	1,241	0.16%
2022/09/20	3	40.50	4	40.20	40.20	-1	1,246	-0.08%
2022/09/19	1	40.15	10	41.20	39.85	-9	1,267	-0.71%
2022/09/16	8	41.40	0	0.00	41.05	8	1,275	0.63%
2022/09/15	1	41.25	10	42.00	41.30	-9	1,303	-0.69%
2022/09/14	4	41.21	12	41.57	41.70	-8	1,322	-0.60%
2022/09/13	0	0.00	3	42.23	42.30	-3	1,311	-0.23%
2022/09/12	7	41.50	9	41.95	41.60	-2	1,298	-0.15%
2022/09/08	4	39.31	6	40.67	40.85	-2	1,291	-0.15%
2022/09/07	1	38.00	1	38.50	38.50	0	1,290	0.00%
2022/09/06	1	38.95	1	38.80	38.65	0	1,293	0.00%
2022/09/05	7	41.00	1	40.60	40.50	6	1,300	0.46%
2022/09/02	1	40.50	0	0.00	40.50	1	1,291	0.08%
2022/09/01	4	40.88	1	40.05	40.05	3	1,293	0.23%
2022/08/31	6	41.10	1	41.00	41.25	5	1,307	0.38%
2022/08/29	4	40.20	1	40.30	40.30	3	1,347	0.22%
2022/08/26	2	41.83	0	0.00	41.30	2	1,389	0.14%
2022/08/25	8	41.79	2	41.43	41.80	6	1,461	0.41%
2022/08/23	0	0.00	5	40.30	40.95	-5	1,797	-0.28%
2022/08/22	11	40.85	15	41.21	40.60	-4	1,862	-0.21%
2022/08/19	0	0.00	5	42.00	41.55	-5	1,905	-0.26%
2022/08/18	0	0.00	10	41.10	41.15	-10	1,933	-0.52%
2022/08/16	1	40.30	0	0.00	40.35	1	2,030	0.05%
2022/08/15	0	0.00	1.2	40.38	40.55	-1.2	2,065	-0.06%
2022/08/12	2	40.05	1	40.40	40.00	1	2,091	0.05%
2022/08/11	1	39.75	1	39.45	39.65	0	2,152	0.00%
2022/08/10	1	40.15	6	39.68	39.60	-5	2,246	-0.22%
2022/08/09	6	39.78	4	39.59	40.50	2	2,338	0.09%
2022/08/08	0	0.00	1	37.90	38.05	-1	2,409	-0.04%
2022/08/05	0	0.00	1	37.10	38.25	-1	2,466	-0.04%
2022/08/04	4	35.25	4	35.98	35.80	0	2,477	0.00%
2022/08/03	9	38.67	2	38.90	37.20	7	2,514	0.28%
2022/08/02	3	36.00	3	36.10	36.10	0	2,477	0.00%
2022/08/01	0	0.00	1	37.40	37.30	-1	2,474	-0.04%
2022/07/28	6	37.52	6	37.05	37.00	0	2,478	0.00%
2022/07/26	8	37.68	13	37.15	37.10	-5	2,467	-0.20%
2022/07/21	1	37.30	0	0.00	37.95	1	2,482	0.04%
2022/07/18	0	0.00	5	35.81	35.95	-5	2,492	-0.20%
2022/07/14	1	32.95	1	34.30	34.40	0	2,476	0.00%
2022/07/13	4	33.88	1	33.35	33.70	3	2,480	0.12%
2022/07/12	5	32.60	4	31.73	31.70	1	2,475	0.04%
2022/07/11	0	0.00	0	34.40	34.30	0	2,479	0.00%
2022/07/08	0	0.00	2	34.45	34.75	-2	2,474	-0.08%
2022/07/06	1	33.05	1	32.50	32.50	0	2,460	0.00%
2022/07/05	1	33.25	0	0.00	34.00	1	2,467	0.04%
2022/07/04	0	0.00	1	33.70	33.70	-1	2,448	-0.04%
2022/07/01	9	36.48	4	34.85	34.70	5	2,434	0.21%
2022/06/30	12	38.59	4	38.14	38.10	8	2,411	0.33%
2022/06/29	1	40.95	0	0.00	40.10	1	2,408	0.04%
2022/06/28	1	41.00	0	0.00	41.25	1	2,410	0.04%
2022/06/27	1	41.80	2	41.20	42.15	-1	2,445	-0.04%
2022/06/24	3	40.57	1	40.35	40.45	2	2,423	0.08%
2022/06/23	2	40.53	3	40.57	40.40	-1	2,413	-0.04%
2022/06/21	2	39.95	1	40.55	40.50	1	2,363	0.04%
2022/06/20	14	39.79	5	39.85	39.35	9	2,357	0.38%
2022/06/17	1	41.15	1	41.25	41.30	0	2,336	0.00%
2022/06/16	8	42.92	7	41.61	41.20	1	2,329	0.04%
2022/06/15	6	42.89	6	43.02	43.00	0	2,310	0.00%
2022/06/14	1	41.60	1	42.40	42.80	0	2,329	0.00%
2022/06/13	16	42.64	8	42.34	42.35	8	2,303	0.35%
2022/06/10	2	43.88	4	43.81	43.80	-2	2,282	-0.09%
2022/06/09	1	44.20	5	44.13	44.35	-4	2,276	-0.18%
2022/06/08	12	43.37	4	43.54	43.50	8	2,254	0.35%
2022/06/07	4	43.70	11	43.51	43.40	-7	2,262	-0.31%
2022/06/06	21	44.00	7	43.97	43.80	14	2,247	0.62%
2022/06/02	1	46.55	1	46.10	45.25	0	2,224	0.00%
2022/06/01	11	46.05	56	46.00	46.15	-45	2,163	-2.08%
2022/05/31	25	45.07	42	45.29	45.80	-17	2,030	-0.84%
2022/05/30	2	43.75	4	43.56	44.15	-2	1,820	-0.11%
2022/05/27	8	42.17	0.1	42.00	42.00	7.9	1,751	0.45%
2022/05/26	0	0.00	2	42.73	42.75	-2	1,712	-0.12%
2022/05/25	5	44.17	12	43.62	44.45	-7	1,671	-0.42%
2022/05/24	1	42.95	0	0.00	42.30	1	1,615	0.06%
2022/05/23	12	42.85	6	42.76	42.60	6	1,568	0.38%
2022/05/20	1	43.00	13	42.47	42.65	-12	1,544	-0.78%
2022/05/19	1	42.45	0	0.00	42.70	1	1,518	0.07%
2022/05/18	1	42.60	6	42.68	43.20	-5	1,449	-0.34%
2022/05/17	8	42.19	20	41.75	42.15	-12	1,358	-0.88%
2022/05/16	0	0.00	11	41.45	41.90	-11	1,244	-0.88%
2022/05/13	6	40.08	0	0.00	40.15	6	1,131	0.53%
2022/05/12	1	38.60	1	38.00	37.40	0	1,082	0.00%
2022/05/11	0	0.00	2.2	37.55	38.70	-2.2	1,075	-0.20%
2022/05/10	7.2	36.13	3	36.55	36.85	4.2	1,042	0.40%
2022/05/05	0	0.00	0	38.00	38.20	0	1,117	0.00%
2022/05/04	2	37.00	5	37.00	37.30	-3	1,136	-0.26%
2022/05/03	2	36.75	0	0.00	36.90	2	1,156	0.17%
2022/04/29	4	36.60	1	36.45	36.65	3	1,180	0.25%
2022/04/28	3	35.50	3	35.60	35.60	0	1,190	0.00%
2022/04/27	2	35.55	0	0.00	35.45	2	1,193	0.17%
2022/04/26	10	36.58	15	36.15	36.10	-5	1,182	-0.42%
2022/04/22	4	38.18	0	0.00	38.25	4	1,188	0.34%
2022/04/21	2	39.25	0	0.00	39.25	2	1,217	0.16%
2022/04/20	0	0.00	2	39.25	39.45	-2	1,265	-0.16%
2022/04/19	5	38.84	3	38.90	38.90	2	1,285	0.16%
2022/04/15	0	0.00	1	38.05	37.95	-1	1,315	-0.08%
2022/04/12	4	39.55	0	0.00	39.00	4	1,435	0.28%
2022/04/11	7	40.46	11	39.50	39.50	-4	1,512	-0.26%
2022/04/07	5	41.33	0	0.00	41.00	5	1,691	0.30%
2022/04/06	4	41.80	1	42.00	42.15	3	1,778	0.17%
2022/04/01	5	42.47	8	42.64	42.80	-3	1,882	-0.16%
2022/03/31	5	44.10	1	43.75	43.25	4	2,118	0.19%
2022/03/30	15	44.38	10	43.60	43.60	5	2,296	0.22%
2022/03/29	5	42.79	2	43.00	42.75	3	2,656	0.11%
2022/03/28	4	42.40	0	0.00	42.80	4	2,692	0.15%
2022/03/25	4	43.80	3	43.55	43.25	1	2,705	0.04%
2022/03/23	0	0.00	6	44.08	43.95	-6	2,776	-0.22%
2022/03/21	2	43.60	1	43.70	43.35	1	2,874	0.03%
2022/03/17	2	44.03	7	44.08	44.05	-5	3,067	-0.16%
2022/03/16	6	42.32	6	42.40	42.30	0	3,201	0.00%
2022/03/14	3	43.15	0	0.00	43.25	3	3,968	0.08%
2022/03/11	1	43.50	1	43.20	42.85	0	4,999	0.00%
2022/03/10	5	44.13	6	43.75	43.50	-1	5,478	-0.02%
2022/03/09	3	42.25	3	42.70	43.00	0	5,536	0.00%
2022/03/08	9	41.68	3	41.85	41.85	6	5,639	0.11%
2022/03/07	25	42.00	0	0.00	42.10	25	5,887	0.42%
2022/03/04	6	44.00	0	0.00	43.80	6	6,035	0.10%
2022/03/03	16	44.83	13	45.42	44.25	3	6,139	0.05%
2022/03/02	0	0.00	2	44.10	44.70	-2	6,219	-0.03%
2022/02/25	3	43.70	3	43.20	43.20	0	6,581	0.00%
2022/02/24	10	43.51	3	43.10	43.10	7	6,684	0.10%
2022/02/23	4	45.25	1	45.45	45.30	3	6,885	0.04%
2022/02/22	5	45.51	18	44.85	45.15	-13	7,057	-0.18%
2022/02/21	2	46.40	2	46.33	46.55	0	7,428	0.00%
2022/02/18	2	46.03	0	0.00	46.25	2	7,573	0.03%
2022/02/17	3	46.07	4	46.16	45.90	-1	7,668	-0.01%
2022/02/16	4	45.78	1	45.60	45.75	3	7,743	0.04%
2022/02/15	0	0.00	1	45.55	44.85	-1	7,782	-0.01%
2022/02/14	5	44.59	4	44.55	44.50	1	7,802	0.01%
2022/02/11	0	0.00	3	45.42	46.00	-3	7,814	-0.04%
2022/02/09	6	45.80	10	45.73	45.70	-4	7,824	-0.05%
2022/02/08	2	44.95	6	45.03	45.55	-4	7,812	-0.05%
2022/02/07	4	42.58	3	43.18	43.75	1	7,825	0.01%
2022/01/26	11	41.77	0	0.00	42.00	11	7,867	0.14%
2022/01/25	9	42.69	3	42.00	42.00	6	8,126	0.07%
2022/01/24	7	42.79	8	43.83	44.10	-1	8,427	-0.01%
2022/01/21	1	44.90	6	44.88	44.00	-5	8,492	-0.06%
2022/01/18	2	45.83	0	0.00	45.45	2	8,685	0.02%
2022/01/17	5	45.36	1	45.60	46.00	4	8,748	0.05%
2022/01/14	3	44.20	3	44.55	44.55	0	8,752	0.00%
2022/01/13	10	46.22	1	46.05	46.10	9	8,770	0.10%
2022/01/12	0	0.00	3	45.88	45.85	-3	8,832	-0.03%
2022/01/11	0	0.00	100	46.33	45.65	-100	8,882	-1.13%
2022/01/10	8	46.39	3	46.80	46.80	5	8,859	0.06%
2022/01/07	4	46.74	8	46.43	46.80	-4	8,867	-0.05%
2022/01/06	11	47.53	6	48.01	47.70	5	8,850	0.06%
2022/01/05	10	48.40	11	49.05	48.20	-1	8,844	-0.01%
2022/01/04	11	49.59	28	49.43	49.45	-17	8,809	-0.19%
2022/01/03	7	51.11	30	51.49	50.40	-23	8,755	-0.26%
2021/12/30	7	49.76	0.2	49.80	49.65	6.8	8,627	0.08%
2021/12/29	3	49.45	9	49.90	50.30	-6	8,616	-0.07%
2021/12/28	23	50.66	1	50.70	50.40	22	8,579	0.26%
2021/12/27	39.2	51.28	24	51.47	51.40	15.2	8,515	0.18%
2021/12/24	22	50.42	13	49.99	49.70	9	8,333	0.11%
2021/12/23	56	49.66	41	49.57	50.20	15	8,194	0.18%
2021/12/22	1	46.65	0	0.00	46.60	1	7,861	0.01%
2021/12/21	1	46.70	10	46.35	46.70	-9	7,928	-0.11%
2021/12/20	1	46.20	0	0.00	46.20	1	8,061	0.01%
2021/12/17	1	47.10	1	47.20	46.40	0	8,186	0.00%
2021/12/16	1	47.70	1	47.65	47.50	0	8,279	0.00%
2021/12/15	2	47.00	1	46.85	46.80	1	8,248	0.01%
2021/12/14	16	47.15	32	46.30	46.55	-16	8,220	-0.19%
2021/12/13	6	48.26	1	47.80	48.05	5	8,104	0.06%
2021/12/10	29	48.90	10	48.92	48.35	19	8,052	0.24%
2021/12/09	30.1	51.56	4	50.88	50.20	26.1	7,905	0.33%
2021/12/08	40	54.78	32	55.25	53.20	8	7,716	0.10%
2021/12/07	32	53.60	29	54.31	55.50	3	7,189	0.04%
2021/12/06	6	50.14	34.8	52.79	54.20	-28.8	6,201	-0.46%
2021/12/03	1	49.50	16	49.11	49.30	-15	5,782	-0.26%
2021/12/02	2.1	49.43	3	48.95	48.40	-0.9	5,793	-0.02%
2021/12/01	13	50.12	6.8	50.76	49.50	6.2	5,913	0.10%
2021/11/30	8	49.66	8	49.39	49.80	0	5,838	0.00%
2021/11/29	8.1	46.80	9	47.77	47.80	-0.9	5,903	-0.02%
2021/11/26	0	0.00	12	48.77	48.55	-12	5,885	-0.20%
2021/11/25	3	48.13	0	0.00	48.80	3	5,840	0.05%
2021/11/24	4	48.25	24	48.83	49.20	-20	5,749	-0.35%
2021/11/23	7	47.66	3	47.60	47.35	4	5,662	0.07%
2021/11/22	3	48.50	1	49.30	48.90	2	5,906	0.03%
2021/11/19	2.7	48.03	1	49.00	48.15	1.7	6,431	0.03%
2021/11/18	5	51.26	10.7	49.51	49.00	-5.7	6,376	-0.09%
2021/11/17	8.7	48.39	11	47.79	48.25	-2.3	6,018	-0.04%
2021/11/16	9	47.45	20	46.68	45.55	-11	5,891	-0.19%
2021/11/15	4	46.96	14	46.85	47.00	-10	5,813	-0.17%
2021/11/12	2	45.55	3	45.60	45.55	-1	5,778	-0.02%
2021/11/11	1	44.75	3	45.07	44.65	-2	5,783	-0.03%
2021/11/10	1	44.30	2	44.80	44.70	-1	5,796	-0.02%
2021/11/09	3	44.08	0	0.00	43.90	3	5,812	0.05%
2021/11/05	5	43.70	2	43.90	43.95	3	5,902	0.05%
2021/11/04	5	44.47	0	0.00	44.15	5	5,930	0.08%
2021/11/03	5	44.85	1	45.45	44.75	4	5,954	0.07%
2021/11/02	29	46.65	4	45.54	44.60	25	6,113	0.41%
2021/11/01	3	49.27	30	48.81	49.50	-27	5,877	-0.46%
2021/10/29	10	46.03	9	46.63	45.45	1	5,638	0.02%
2021/10/28	1	46.15	1	46.04	45.85	0	5,780	0.00%
2021/10/27	3	44.80	3	45.55	45.50	0	5,806	0.00%
2021/10/26	7	46.05	33	46.11	45.05	-26	5,816	-0.45%
2021/10/25	4	44.31	3	44.68	44.30	1	5,752	0.02%
2021/10/22	2	43.50	3	43.57	43.60	-1	5,818	-0.02%
2021/10/21	5	43.97	2	43.68	43.20	3	5,913	0.05%
2021/10/20	11	44.35	9	44.43	43.90	2	5,968	0.03%
2021/10/19	7	43.29	3	43.48	44.50	4	6,024	0.07%
2021/10/18	2	40.80	0	0.00	40.90	2	6,227	0.03%
2021/10/15	2	41.03	2	40.95	41.05	0	6,727	0.00%
2021/10/14	6	40.33	5	39.45	39.45	1	7,163	0.01%
2021/10/13	26	39.98	0	39.95	40.10	26	7,457	0.35%
2021/10/12	7	42.31	7	41.20	41.20	0	7,546	0.00%
2021/10/08	0	0.00	2	42.95	42.90	-2	7,701	-0.03%
2021/10/07	1	42.95	1.1	43.56	43.25	-0.1	7,967	0.00%
2021/10/06	4	42.55	3	42.98	42.15	1	8,630	0.01%
2021/10/05	7	40.51	7	42.35	43.10	0	9,229	0.00%
2021/10/04	0	0.00	1	43.00	41.85	-1	9,528	-0.01%
2021/10/01	11	45.63	15	44.14	43.60	-4	10,224	-0.04%
2021/09/30	9	47.67	1	47.85	47.25	8	10,787	0.07%
2021/09/29	7	46.79	17	48.16	47.80	-10	11,214	-0.09%
2021/09/28	2	48.65	0	0.00	47.80	2	11,542	0.02%
2021/09/27	12	48.78	14	49.27	48.55	-2	11,664	-0.02%
2021/09/24	36	48.03	31	48.20	48.40	5	11,612	0.04%
2021/09/23	10	46.69	26	47.00	47.40	-16	11,730	-0.14%
2021/09/22	1	45.35	2	44.93	44.60	-1	11,675	-0.01%
2021/09/17	4	43.85	2	43.85	45.00	2	11,684	0.02%
2021/09/15	6	44.00	6	43.99	44.00	0	11,916	0.00%
2021/09/14	3	45.52	3	45.08	45.00	0	12,015	0.00%
2021/09/13	11	45.34	2	45.45	45.40	9	12,019	0.07%
2021/09/10	0	0.00	1	45.85	46.15	-1	12,042	-0.01%
2021/09/09	6	44.64	2	44.95	45.50	4	12,078	0.03%
2021/09/08	10	45.12	6	44.15	43.85	4	12,046	0.03%
2021/09/07	6	47.30	3.5	46.34	45.55	2.5	12,021	0.02%
2021/09/06	27.5	49.75	32	49.26	47.75	-4.5	12,001	-0.04%
2021/09/03	24	49.66	26	49.72	49.50	-2	11,788	-0.02%
2021/09/02	1	50.37	15	48.94	48.65	-14	11,621	-0.12%
2021/09/01	11	48.44	4.1	47.95	48.15	7	11,399	0.06%
2021/08/31	8	47.32	5	47.41	47.50	3	11,310	0.03%
2021/08/30	8	47.69	1	47.15	47.75	7	11,262	0.06%
2021/08/27	10	48.09	26	47.50	47.15	-16	11,201	-0.14%
2021/08/26	40	49.01	19	49.49	48.60	21	11,085	0.19%
2021/08/25	192.5	48.84	120	47.74	48.35	72.5	10,749	0.67%	大買/大賣/
2021/08/24	22	43.36	4	42.63	45.45	18	10,022	0.18%
2021/08/23	11	41.59	1	42.25	42.15	10	9,919	0.10%
2021/08/20	2	40.55	0	0.00	40.40	2	9,902	0.02%
2021/08/19	3	41.00	4	40.00	39.65	-1	9,878	-0.01%
2021/08/18	7	40.39	8	40.71	41.60	-1	9,862	-0.01%
2021/08/17	1	40.70	0	0.00	39.65	1	9,843	0.01%
2021/08/16	5	41.85	4	41.71	41.70	1	9,797	0.01%
2021/08/13	5	43.58	2	42.90	42.90	3	9,773	0.03%
2021/08/12	2	43.50	3	44.03	44.65	-1	9,759	-0.01%
2021/08/11	5	43.97	6	42.88	42.50	-1	9,709	-0.01%
2021/08/10	3	43.77	5	45.21	45.05	-2	9,675	-0.02%
2021/08/09	1	46.10	2.3	45.78	44.80	-1.3	9,656	-0.01%
2021/08/06	3.3	48.41	9	48.68	46.90	-5.7	9,617	-0.06%
2021/08/05	14.5	47.77	11	47.50	47.55	3.5	9,441	0.04%
2021/08/04	2	47.30	6	47.37	47.40	-4	9,451	-0.04%
2021/08/03	32	48.02	7	47.74	47.80	25	9,417	0.27%
2021/08/02	1	44.85	7	44.67	45.70	-6	9,206	-0.07%
2021/07/30	4	44.74	4	45.00	43.25	0	9,165	0.00%
2021/07/29	9.1	44.69	6	44.46	45.25	3.1	9,119	0.03%
2021/07/28	6.1	45.02	4	45.26	44.50	2.1	9,073	0.02%
2021/07/27	58.1	48.71	51	46.36	46.10	7.1	8,979	0.08%
2021/07/26	1	49.05	2.1	49.37	49.05	-1.1	8,911	-0.01%
2021/07/23	4.5	49.58	2	49.46	48.20	2.5	8,835	0.03%
2021/07/22	13	50.75	24	50.34	50.60	-11	8,711	-0.13%
2021/07/21	54	51.20	49.2	50.46	50.60	4.8	8,497	0.06%
2021/07/20	52	49.48	35.3	49.67	49.05	16.7	8,084	0.21%
2021/07/19	19	49.34	14	48.67	49.30	5	7,852	0.06%
2021/07/16	15	47.25	9	47.23	46.55	6	7,650	0.08%
2021/07/15	9.1	47.05	3	47.37	47.40	6	7,615	0.08%
2021/07/14	21.2	48.33	45	47.94	47.45	-23.9	7,562	-0.32%
2021/07/13	32.2	51.22	117.2	51.05	49.70	-85	7,329	-1.16%	大賣/
2021/07/12	43.2	49.44	95.5	49.55	51.20	-52.3	6,666	-0.78%
2021/07/09	14	47.05	18	46.53	47.20	-4	6,090	-0.07%
2021/07/08	105	47.18	120.1	47.23	46.10	-15.1	5,809	-0.26%	大買/大賣/
2021/07/07	206	44.12	125.2	44.25	44.40	80.8	5,141	1.57%	大買/大賣/
2021/07/06	65	43.00	31	42.00	42.25	34	4,645	0.73%
2021/07/05	23	42.92	40.2	43.14	43.85	-17.2	4,364	-0.39%
2021/07/02	80	39.04	83	39.55	39.90	-3	4,083	-0.07%
2021/07/01	10	38.11	8.1	37.23	37.05	1.9	4,101	0.05%
2021/06/30	19	38.83	37.5	38.30	38.40	-18.5	4,267	-0.43%
2021/06/29	12	36.59	6	36.23	35.55	6	4,615	0.13%
2021/06/28	2	35.50	5	35.39	35.25	-3	4,616	-0.06%
2021/06/25	1	36.10	6	35.77	35.85	-5	4,701	-0.11%
2021/06/24	31.5	36.34	9	36.47	36.35	22.5	4,741	0.47%
2021/06/23	23	35.90	15	34.40	36.05	8	4,649	0.17%
2021/06/22	2	32.85	0	0.00	32.80	2	4,617	0.04%
2021/06/21	2	33.95	0	0.00	33.45	2	4,633	0.04%
2021/06/18	14	35.20	7	35.43	35.25	7	4,756	0.15%
2021/06/17	14	34.01	2	33.80	34.20	12	4,805	0.25%
2021/06/15	1	34.80	0	0.00	34.50	1	4,909	0.02%
2021/06/10	0	0.00	1	33.20	32.80	-1	5,145	-0.02%
2021/06/08	0	0.00	0	32.60	32.40	0	5,601	0.00%
2021/06/07	0	0.00	0.1	32.35	32.50	-0.1	5,654	0.00%
2021/06/04	0	32.10	0	0.00	32.30	0	5,672	0.00%
2021/06/03	1	33.25	1	32.85	32.85	0	5,696	0.00%
2021/06/02	0	0.00	2	32.85	32.25	-2	5,715	-0.04%
2021/06/01	0	0.00	0	32.90	33.00	0	5,709	0.00%
2021/05/31	12	32.35	10	32.80	32.90	2	5,707	0.04%
2021/05/28	10	31.85	2	31.95	31.85	8	5,714	0.14%
2021/05/27	3	31.22	3	31.38	31.40	0	5,752	0.00%
2021/05/26	4	31.25	2	31.00	31.15	2	5,822	0.03%
2021/05/25	3	31.60	0	0.00	31.50	3	5,980	0.05%
2021/05/24	0	0.00	0.1	30.20	30.30	-0.1	6,176	0.00%
2021/05/20	2	29.60	0	0.00	29.00	2	6,429	0.03%
2021/05/18	2	28.20	0	0.00	28.90	2	6,445	0.03%
2021/05/14	2.2	29.75	10	30.22	29.20	-7.8	6,429	-0.12%
2021/05/13	0	28.70	0.1	29.70	29.70	-0.1	6,430	0.00%
2021/05/12	25	29.10	2	29.75	28.90	23	6,415	0.36%
2021/05/11	0.1	33.90	20	32.43	32.05	-19.9	6,399	-0.31%
2021/05/10	0	0.00	4	35.40	35.15	-4	6,399	-0.06%
2021/05/06	25	33.90	0	0.00	34.05	25	6,636	0.38%
2021/05/03	1	37.35	12	36.99	36.45	-11	6,780	-0.16%
2021/04/29	2	38.38	15	38.43	38.20	-13	6,806	-0.19%
2021/04/28	8.1	38.77	2	38.75	38.75	6.1	6,899	0.09%
2021/04/27	8	39.27	3	39.33	39.15	5	7,066	0.07%
2021/04/26	1	40.05	10	41.33	40.05	-9	7,466	-0.12%
2021/04/23	16	40.72	3.2	40.75	40.80	12.8	7,495	0.17%
2021/04/22	3	39.38	5	39.60	39.95	-2	7,409	-0.03%
2021/04/21	1.1	40.31	3.2	40.06	39.75	-2.1	7,673	-0.03%
2021/04/20	5	40.33	12	40.02	39.90	-7	8,196	-0.09%
2021/04/19	3.3	38.09	0.2	38.15	39.05	3.1	8,140	0.04%
2021/04/16	2	38.63	10	38.60	38.60	-8	8,137	-0.10%
2021/04/15	4	37.73	9	38.03	37.90	-5	8,149	-0.06%
2021/04/14	0	0.00	22	37.34	38.00	-22	8,148	-0.27%
2021/04/13	4	39.66	6	39.00	38.60	-2	8,179	-0.02%
2021/04/12	22	39.59	14.3	39.36	38.80	7.7	8,165	0.09%
2021/04/09	15	41.13	88	40.55	40.50	-73	8,139	-0.90%
2021/04/08	8	42.57	65	42.91	42.55	-57	8,041	-0.71%
2021/04/07	30.3	42.67	22.1	42.90	42.20	8.2	8,091	0.10%
2021/04/06	73	42.06	7.1	41.47	43.00	65.9	8,301	0.79%
2021/04/01	73	41.65	44.3	42.05	40.20	28.7	8,232	0.35%
2021/03/31	15.3	39.60	6	39.65	39.25	9.3	7,778	0.12%
2021/03/30	0	39.65	21	39.82	39.50	-21	7,750	-0.27%
2021/03/29	2	39.30	7	39.54	39.55	-5	7,786	-0.06%
2021/03/26	10	39.04	18	39.28	38.60	-8	7,860	-0.10%
2021/03/25	1	39.70	1	38.45	38.75	0	7,801	0.00%
2021/03/23	14	39.21	3	39.45	39.50	11	7,755	0.14%
2021/03/22	1	39.10	6	39.16	38.90	-5	7,628	-0.07%
2021/03/19	0	0.00	1	38.70	38.00	-1	7,599	-0.01%
2021/03/18	3	38.60	21	38.89	38.45	-18	7,802	-0.23%
2021/03/17	1	38.20	2	38.40	38.95	-1	7,788	-0.01%
2021/03/16	14	39.96	25	39.66	38.90	-11	7,819	-0.14%
2021/03/15	25	39.77	25	40.00	39.65	0	7,665	0.00%
2021/03/12	19	38.07	4.7	38.30	38.55	14.4	7,399	0.19%
2021/03/11	1.3	36.09	0	0.00	37.10	1.3	7,510	0.02%
2021/03/10	1	35.00	0	0.00	35.05	1	7,694	0.01%
2021/03/09	1	34.35	0	0.00	34.20	1	7,818	0.01%
2021/03/08	5	35.80	5	34.60	34.80	0	7,860	0.00%
2021/03/05	0.3	35.70	0	0.00	35.65	0.3	7,976	0.00%
2021/03/04	1	36.60	0	0.00	36.30	1	8,219	0.01%
2021/03/03	2	37.05	0	0.00	37.10	2	8,467	0.02%
2021/03/02	4	38.41	3	37.92	37.85	1	8,518	0.01%
2021/02/26	17	38.18	20	38.50	38.40	-3	8,536	-0.04%
2021/02/25	8	38.64	1	40.00	38.30	7	8,593	0.08%
2021/02/24	6	39.03	35	38.97	38.60	-29	8,696	-0.33%
2021/02/23	13	38.00	7	37.99	38.25	6	8,658	0.07%
2021/02/22	6	37.63	6	37.56	37.15	0	8,540	0.00%
2021/02/19	2	36.20	2.1	35.69	36.15	-0.1	8,434	0.00%
2021/02/18	0	0.00	1	34.85	35.65	-1	8,450	-0.01%
2021/02/17	0	0.00	1	34.54	34.75	-1	8,475	-0.01%
2021/02/04	1	33.40	0	0.00	33.70	1	8,582	0.01%
2021/02/03	1	34.50	16	34.71	34.00	-15	8,664	-0.17%
2021/02/02	2	34.45	0	0.00	34.30	2	8,708	0.02%
2021/02/01	3	34.05	3	34.25	34.00	0	8,712	0.00%
2021/01/29	6	36.93	3	36.42	35.40	3	8,679	0.03%
2021/01/28	5	36.20	4.4	36.47	36.55	0.6	8,563	0.01%
2021/01/27	5	36.00	10	35.84	36.20	-5	8,593	-0.06%
2021/01/26	1	36.15	0	0.00	35.90	1	8,530	0.01%
2021/01/25	2	36.38	9	36.30	36.85	-7	8,485	-0.08%
2021/01/22	11	37.68	8	37.82	37.60	3	8,403	0.04%
2021/01/21	30	37.75	28	38.53	37.35	2	8,348	0.02%
2021/01/20	14	38.41	6	39.39	37.35	8	8,243	0.10%
2021/01/19	68	39.55	20.3	39.21	40.30	47.7	8,042	0.59%
2021/01/18	4	37.29	23	36.75	38.25	-19	7,613	-0.25%
2021/01/15	3.3	37.99	3	38.35	37.25	0.3	7,534	0.00%
2021/01/14	44.1	39.31	16	38.68	38.90	28.1	7,443	0.38%
2021/01/13	58	39.44	37	39.31	39.75	21	7,078	0.30%
2021/01/12	5	37.30	2	36.55	36.55	3	6,475	0.05%
2021/01/11	2	37.05	19	37.09	37.25	-17	6,411	-0.27%
2021/01/08	2	37.20	1	36.55	36.30	1	6,384	0.02%
2021/01/07	17	37.58	10	37.60	37.00	7	6,395	0.11%
2021/01/06	24.1	38.18	12	37.47	37.35	12.1	6,379	0.19%
2021/01/05	6	38.45	20.1	37.80	38.25	-14.1	6,287	-0.22%
2021/01/04	11	38.01	16	38.05	38.00	-5	6,269	-0.08%
2020/12/31	3	38.70	4	39.59	38.65	-1	6,215	-0.02%
2020/12/30	18	40.25	13	40.25	39.35	5	6,211	0.08%
2020/12/29	26	39.82	20	40.29	39.50	6	6,072	0.10%
2020/12/28	1	40.00	1.1	40.60	40.60	-0.1	5,632	0.00%
2020/12/25	23	36.77	11	36.72	36.95	12	5,447	0.22%
2020/12/24	1	35.80	2	35.75	35.85	-1	5,302	-0.02%
2020/12/23	8	36.19	2	36.23	35.90	6	5,307	0.11%
2020/12/22	12	35.91	2	35.45	34.50	10	5,223	0.19%
2020/12/21	10	34.00	0	0.00	33.60	10	5,182	0.19%
2020/12/17	0	0.00	20	34.75	34.90	-20	5,204	-0.38%
2020/12/16	0	0.00	30	34.80	34.75	-30	5,193	-0.58%
2020/12/14	5	36.94	14.1	36.90	36.95	-9.1	5,116	-0.18%
2020/12/11	1	34.60	11	34.82	35.20	-10	4,909	-0.20%
2020/12/10	11	36.10	1	36.25	36.05	10	4,834	0.21%
2020/12/09	2	36.23	30	36.21	36.00	-28	4,740	-0.59%
2020/12/08	1	35.70	6	35.96	35.85	-5	4,652	-0.11%
2020/12/07	58	36.62	8	37.66	36.40	50	4,589	1.09%
2020/12/04	17	36.52	69	34.87	36.20	-52	4,371	-1.19%
2020/12/03	11	34.93	5	35.16	34.35	6	4,273	0.14%
2020/12/02	13	34.87	1	34.70	34.90	12	4,211	0.28%
2020/12/01	12	35.68	9	35.22	35.20	3	4,176	0.07%
2020/11/30	26	35.58	31	35.51	35.50	-5	4,119	-0.12%
2020/11/27	67	34.29	21	33.27	34.00	46	3,878	1.19%
2020/11/26	0	0.00	1	32.30	31.90	-1	3,622	-0.03%
2020/11/25	2	31.90	20	31.30	31.45	-18	3,564	-0.51%
2020/11/24	0	0.00	11	31.97	31.45	-11	3,500	-0.31%
2020/11/23	13	31.79	104	31.65	32.00	-91	3,386	-2.69%	大賣/
2020/11/20	138	30.79	9	31.19	31.10	129	3,124	4.13%	大買/鉅額交易
2020/11/18	1	30.15	0	0.00	30.10	1	2,930	0.03%
2020/11/17	5	30.30	0	0.00	29.95	5	2,965	0.17%
2020/11/16	47	30.39	0	0.00	30.30	47	3,025	1.55%
2020/11/12	0	0.00	1	30.40	29.20	-1	2,990	-0.03%
2020/11/11	0	0.00	31	29.51	29.25	-31	2,992	-1.04%
2020/11/10	3	28.90	0	0.00	28.70	3	2,917	0.10%
2020/10/28	0	0.00	0	27.75	27.75	0	3,165	0.00%
2020/10/26	2	28.35	2	28.60	28.60	0	3,470	0.00%
2020/10/23	7	28.44	2	28.35	28.30	5	3,511	0.14%
2020/10/22	1	28.60	1	28.10	27.95	0	3,713	0.00%
2020/10/21	10	28.25	2	28.08	28.10	8	3,872	0.21%
2020/10/20	0	0.00	11	27.60	28.00	-11	4,470	-0.25%
2020/10/19	6	27.86	0	0.00	27.70	6	4,968	0.12%
2020/10/16	3	27.98	0	0.00	27.70	3	5,300	0.06%
2020/10/15	0	0.00	1	28.55	28.40	-1	5,346	-0.02%
2020/10/13	2	27.85	0	0.00	27.95	2	5,399	0.04%
2020/10/12	4	27.90	0	0.00	28.15	4	5,532	0.07%
2020/10/08	0	0.00	1	28.65	28.55	-1	5,550	-0.02%
2020/10/07	20	29.38	3	28.68	29.25	17	5,704	0.30%
2020/10/06	0	0.00	2	28.35	28.10	-2	5,743	-0.03%
2020/10/05	1	27.85	0	0.00	27.75	1	5,837	0.02%
2020/09/29	0	0.00	1	27.95	27.95	-1	6,104	-0.02%
2020/09/28	2	28.98	0	0.00	28.05	2	6,320	0.03%
2020/09/25	7	29.11	7	28.54	27.60	0	6,666	0.00%
2020/09/24	2	28.85	12	29.03	29.10	-10	6,729	-0.15%
2020/09/23	13	30.14	2	29.48	29.00	11	6,717	0.16%
2020/09/22	2	29.05	0	0.00	29.25	2	6,646	0.03%
2020/09/21	1	29.15	0	0.00	29.05	1	6,666	0.01%
2020/09/18	3	29.80	0	0.00	29.60	3	6,691	0.04%
2020/09/17	0	0.00	0	29.60	29.75	0	6,696	0.00%
2020/09/15	0	0.00	1	29.39	29.25	-1	6,686	-0.02%
2020/09/14	1	28.70	1	29.00	28.95	0	6,764	0.00%
2020/09/08	6	30.82	10	29.31	29.50	-4	7,155	-0.06%
2020/09/03	1	29.30	3	29.47	28.60	-2	7,366	-0.03%
2020/09/01	5	28.05	0	0.00	27.80	5	7,690	0.07%
2020/08/31	0	0.00	1	28.60	28.00	-1	8,134	-0.01%
2020/08/27	1	28.95	6	28.82	28.70	-5	8,317	-0.06%
2020/08/26	2	29.18	0	0.00	28.80	2	8,438	0.02%
2020/08/25	0	0.00	1	29.00	28.70	-1	8,506	-0.01%
2020/08/21	0	0.00	8	28.33	28.85	-8	8,879	-0.09%
2020/08/20	7	27.51	65	26.13	27.80	-58	8,956	-0.65%
2020/08/19	21	29.48	0	0.00	28.80	21	9,060	0.23%
2020/08/18	12	29.22	3	29.00	29.00	9	9,427	0.10%
2020/08/17	17	28.93	6	28.85	29.55	11	9,652	0.11%
2020/08/14	21	30.39	0	0.00	30.25	21	9,825	0.21%
2020/08/13	1	31.25	2	31.05	30.40	-1	10,056	-0.01%
2020/08/12	7	30.36	1	30.45	30.35	6	10,137	0.06%
2020/08/11	1	31.05	1	31.25	30.25	0	10,234	0.00%
2020/08/10	1	31.00	10	30.85	31.00	-9	10,323	-0.09%
2020/08/07	1	31.30	8	30.80	31.10	-7	10,536	-0.07%
2020/08/06	10	31.68	3	31.62	31.50	7	10,793	0.06%
2020/08/05	3	30.93	15	30.62	30.60	-12	11,409	-0.11%
2020/08/03	1	31.10	10	31.50	31.50	-9	11,510	-0.08%
2020/07/31	1	31.55	1	32.00	31.75	0	11,665	0.00%
2020/07/30	0	0.00	1	32.40	31.70	-1	11,690	-0.01%
2020/07/29	17	30.21	0	0.00	30.20	17	11,499	0.15%
2020/07/28	24	31.15	5	30.00	30.00	19	11,471	0.17%
2020/07/27	14	32.20	15	31.74	31.40	-1	11,314	-0.01%
2020/07/24	15	33.16	80	33.35	32.75	-65	11,213	-0.58%
2020/07/23	10	33.86	32	34.02	35.00	-22	10,778	-0.20%
2020/07/22	26	32.22	18	32.16	31.85	8	10,416	0.08%
2020/07/21	12	31.04	10	30.95	30.95	2	10,113	0.02%
2020/07/20	11	30.01	10	29.73	30.00	1	10,087	0.01%
2020/07/17	2	30.38	1	29.75	30.25	1	10,131	0.01%
2020/07/16	0	0.00	5	31.00	31.05	-5	10,196	-0.05%
2020/07/15	4	30.00	2	30.45	29.90	2	10,124	0.02%
2020/07/14	28	31.49	0	0.00	30.30	28	10,164	0.28%
2020/07/13	0	0.00	0.1	31.10	31.30	-0.1	10,088	0.00%
2020/07/10	7	30.25	0	0.00	29.80	7	10,117	0.07%
2020/07/09	26	32.08	6	32.16	31.65	20	10,050	0.20%
2020/07/08	13.2	31.52	17	31.42	31.40	-3.8	9,978	-0.04%
2020/07/07	4	31.61	2.3	32.20	31.40	1.7	10,121	0.02%
2020/07/06	3	32.07	20	32.33	32.10	-17	10,105	-0.17%
2020/07/03	59	29.94	0	0.00	29.80	59	9,864	0.60%
2020/07/02	30	29.12	25	29.41	29.75	5	9,849	0.05%
2020/06/30	1	28.85	1	28.90	28.90	0	9,780	0.00%
2020/06/29	4	28.73	5	28.35	28.40	-1	9,798	-0.01%
2020/06/24	1	28.25	2	28.50	28.65	-1	9,808	-0.01%
2020/06/23	0	0.00	2	28.15	28.10	-2	9,881	-0.02%
2020/06/22	1	28.70	19	28.30	28.45	-18	9,929	-0.18%
2020/06/19	4	29.25	2	29.23	28.70	2	10,037	0.02%
2020/06/18	1	29.05	5	28.90	28.90	-4	10,006	-0.04%
2020/06/17	12	28.96	11	29.03	29.30	1	9,983	0.01%
2020/06/16	2	28.65	0	0.00	28.55	2	10,028	0.02%
2020/06/15	26	28.08	9	28.21	27.60	17	10,041	0.17%
2020/06/12	6.1	29.27	1	28.65	29.55	5.1	10,000	0.05%
2020/06/11	14	31.23	13	30.90	30.65	1	10,028	0.01%
2020/06/10	10	30.35	0	0.00	30.50	10	9,956	0.10%
2020/06/09	10	31.80	14	30.93	30.90	-4	10,113	-0.04%
2020/06/08	16	32.44	14	32.17	31.80	2	10,273	0.02%
2020/06/05	22	31.09	24	32.49	32.00	-2	10,301	-0.02%
2020/06/04	3	30.70	2	30.30	30.30	1	10,400	0.01%
2020/06/03	0	0.00	10	29.80	29.80	-10	10,470	-0.10%
2020/06/02	18	30.63	3	30.05	29.85	15	10,591	0.14%
2020/06/01	6	30.00	2.2	29.93	29.75	3.8	10,572	0.04%
2020/05/29	4	29.93	4	29.73	29.95	0	10,673	0.00%
2020/05/28	17	31.07	16	31.03	29.15	1	10,925	0.01%
2020/05/27	15	31.24	28	30.61	30.10	-13	11,098	-0.12%
2020/05/26	23	31.05	4	30.59	30.50	19	11,339	0.17%
2020/05/25	4	30.85	42	30.22	31.50	-38	11,720	-0.32%
2020/05/22	17	30.05	14	30.09	28.95	3	11,644	0.03%
2020/05/21	1	28.50	23	29.82	29.80	-22	11,789	-0.19%
2020/05/20	9	29.14	8	29.61	27.80	1	11,720	0.01%
2020/05/19	6	27.92	12	28.71	28.90	-6	11,521	-0.05%
2020/05/18	5	27.25	0	0.00	26.30	5	11,483	0.04%
2020/05/15	10	28.35	1	27.25	28.10	9	11,530	0.08%
2020/05/14	24	29.31	14	28.39	27.90	10	11,462	0.09%
2020/05/13	26	29.44	22	29.41	29.60	4	11,216	0.04%
2020/05/12	32	28.70	36	29.17	29.30	-4	10,902	-0.04%
2020/05/11	0	0.00	2	26.20	27.30	-2	10,127	-0.02%
2020/05/08	1	25.00	1	24.40	24.85	0	9,980	0.00%
2020/05/07	8	25.34	42	25.61	25.15	-34	9,875	-0.34%
2020/05/06	0	0.00	16	24.58	24.75	-16	9,655	-0.17%
2020/05/05	0	0.00	20	24.24	24.10	-20	9,526	-0.21%
2020/05/04	7	23.99	0	0.00	24.10	7	9,483	0.07%
2020/04/30	2	25.33	18	24.63	24.55	-16	9,434	-0.17%
2020/04/29	3	24.88	3	24.32	24.60	0	9,345	0.00%
2020/04/28	10	25.18	10	24.98	24.90	0	9,237	0.00%
2020/04/27	62	24.62	2	24.50	24.50	60	9,071	0.66%
2020/04/24	3	23.42	0	0.00	23.05	3	8,927	0.03%
2020/04/23	11	22.87	1	22.90	23.00	10	8,887	0.11%
2020/04/21	10	23.75	12	22.50	22.40	-2	8,748	-0.02%
2020/04/20	2	25.10	0	0.00	24.50	2	8,571	0.02%
2020/04/17	0	0.00	3	24.80	24.80	-3	8,491	-0.04%
2020/04/16	2	25.20	2	25.33	24.70	0	8,385	0.00%
2020/04/15	32	25.26	38	25.41	24.30	-6	8,257	-0.07%
2020/04/14	2	24.10	0	0.00	24.15	2	8,095	0.02%
2020/04/13	13	24.53	42	24.48	24.00	-29	8,038	-0.36%
2020/04/10	62	24.53	9	24.88	24.90	53	7,923	0.67%
2020/04/09	2	23.40	32	23.99	23.30	-30	7,686	-0.39%
2020/04/08	4	23.50	3	24.45	24.45	1	7,456	0.01%
2020/04/07	3	21.37	9	21.39	22.25	-6	7,284	-0.08%
2020/04/06	10	20.08	3	20.27	20.25	7	7,163	0.10%
2020/04/01	3	20.12	3	19.87	19.90	0	7,120	0.00%
2020/03/31	6	20.30	2	19.98	20.00	4	7,060	0.06%
2020/03/30	2	20.08	1	20.30	20.20	1	7,008	0.01%
2020/03/27	25	21.01	0	0.00	20.20	25	6,963	0.36%
2020/03/26	10	19.63	6	20.08	20.90	4	6,865	0.06%
2020/03/25	10	19.88	16	19.94	20.20	-6	6,797	-0.09%
2020/03/24	1	18.30	2	18.28	18.50	-1	6,663	-0.02%
2020/03/23	6	17.43	3	17.23	17.15	3	6,640	0.05%
2020/03/20	4	19.75	0	0.00	18.95	4	6,653	0.06%
2020/03/19	0	0.00	2	20.10	18.95	-2	6,479	-0.03%
2020/03/18	0	0.00	2	23.45	21.05	-2	6,401	-0.03%
2020/03/17	1	23.45	61	23.23	23.35	-60	6,262	-0.96%
2020/03/16	30	23.45	2	25.45	23.25	28	6,078	0.46%
2020/03/13	47	25.22	37	24.46	25.80	10	5,908	0.17%
2020/03/12	0	0.00	2	26.98	26.20	-2	5,675	-0.04%
2020/03/11	13	29.88	16	29.04	28.40	-3	5,424	-0.06%
2020/03/10	37	29.00	28	29.82	30.60	9	5,075	0.18%
2020/03/09	37	28.75	7.4	28.82	28.20	29.6	4,517	0.65%
2020/03/06	6	29.58	7	28.74	28.20	-1	4,295	-0.02%
2020/03/05	5	29.68	0	0.00	29.40	5	4,103	0.12%
2020/03/04	2	30.03	14	29.83	29.80	-12	3,979	-0.30%
2020/03/03	27	29.63	5	30.02	29.80	22	3,792	0.58%
2020/03/02	4	28.70	19	29.51	29.70	-15	3,420	-0.44%
2020/02/27	42	26.99	46	26.86	27.00	-4	2,946	-0.14%
2020/02/26	20	28.97	33	28.73	27.70	-13	2,564	-0.51%
2020/02/25	43	25.87	3	26.82	27.60	40	1,970	2.03%
2020/02/24	9	24.57	40	24.11	25.50	-31	1,636	-1.89%
2020/02/21	7	22.56	36	22.91	23.50	-29	1,230	-2.36%
2020/02/20	11	21.32	1	21.40	21.40	10	998	1.00%
2020/02/19	53	21.54	5	21.92	21.90	48	927	5.18%
2020/02/18	8	21.41	17	21.53	21.60	-9	793	-1.13%
2020/02/17	1	20.00	0	0.00	20.45	1	617	0.16%
2020/02/03	1	16.70	0	0.00	16.90	1	527	0.19%
2020/01/31	2	17.75	0	0.00	17.75	2	519	0.38%
2020/01/15	0	0.00	1	19.15	19.25	-1	503	-0.20%
2019/12/19	7	20.45	0	0.00	20.30	7	475	1.47%
2019/12/17	0	0.00	1	20.25	20.80	-1	431	-0.23%
2019/12/04	0	0.00	0.1	18.05	18.15	-0.1	325	-0.04%
2019/11/27	0	0.00	0	18.80	18.95	0	383	0.00%
2019/11/08	1	19.25	0	0.00	19.20	1	459	0.22%
2019/10/30	0	0.00	0	19.65	19.70	0	499	0.00%
2019/10/29	0	0.00	0	19.70	19.80	0	503	0.00%
2019/10/21	0	0.00	0	19.80	20.00	0	667	0.00%
2019/10/15	0	0.00	0	19.50	19.55	0	687	0.00%
2019/10/07	0	0.00	0	19.35	19.50	0	807	0.00%
2019/09/27	1	19.25	0	19.30	19.30	1	829	0.12%
2019/09/26	2	19.95	0	0.00	19.85	2	819	0.24%
2019/09/19	0	0.00	7	21.50	21.10	-7	790	-0.89%
2019/09/16	0	0.00	5	21.20	21.20	-5	797	-0.63%
2019/09/09	0	0.00	5	20.85	20.90	-5	889	-0.56%
2019/09/04	2	21.30	0	0.00	21.25	2	866	0.23%
2019/09/03	1	21.60	0	0.00	21.60	1	861	0.12%
2019/08/29	5	20.50	0	0.00	20.30	5	814	0.61%
2019/08/28	3	20.30	0	0.00	20.30	3	810	0.37%
2019/08/14	10	19.55	0	0.00	19.35	10	748	1.34%
2019/07/29	0	0.00	0.1	21.20	21.20	-0.1	766	-0.01%
2019/07/26	0	0.00	0.1	21.20	21.15	-0.1	752	-0.02%
2019/07/24	0	0.00	13	21.41	21.65	-13	669	-1.94%
2019/07/18	5	20.75	0	0.00	20.80	5	657	0.76%
2019/07/17	0	0.00	1	21.25	21.05	-1	657	-0.15%
2019/07/16	7	21.57	1	21.75	21.40	6	654	0.92%
2019/07/15	11	21.38	0	0.00	21.30	11	637	1.73%
2019/07/12	0	0.00	0	21.70	21.80	0	638	-0.01%
2019/06/28	0	0.00	1	19.75	19.70	-1	668	-0.15%
2019/06/18	12	20.20	2	20.05	19.90	10	661	1.51%
2019/06/17	5	19.59	3	19.55	19.80	2	631	0.32%
2019/06/13	0	0.00	3	18.00	18.10	-3	612	-0.49%
2019/06/12	0	18.00	0	18.00	18.10	0	629	0.00%
2019/06/06	0	0.00	0	18.40	18.45	0	656	0.00%
2019/05/31	3	18.45	0	0.00	18.40	3	711	0.42%
2019/05/30	0	0.00	0.1	18.05	18.15	-0.1	725	-0.01%
2019/05/16	0	0.00	0	18.25	18.25	0	1,046	0.00%
2019/05/10	1	19.30	0	0.00	18.90	1	1,242	0.08%
2019/05/06	0	0.00	0.3	20.65	20.45	-0.3	1,284	-0.03%
2019/05/03	0	0.00	0.1	21.10	21.15	-0.1	1,285	-0.01%
2019/04/15	0	0.00	2	22.00	22.00	-2	1,379	-0.15%
2019/04/12	0	0.00	0	21.60	21.70	0	1,388	0.00%
2019/04/08	0	0.00	0	22.60	22.65	0	1,423	0.00%
2019/04/02	0	0.00	1	22.05	22.00	-1	1,461	-0.07%
2019/04/01	0	21.85	0.1	21.85	21.95	-0.1	1,460	-0.01%
2019/03/26	0.2	20.95	0	0.00	20.95	0.2	1,573	0.01%
2019/03/25	0	0.00	0.4	20.90	20.90	-0.4	1,738	-0.02%
2019/03/20	1	22.10	0	0.00	22.00	1	1,785	0.06%
2019/03/15	0	0.00	0.1	21.90	21.90	-0.1	1,859	0.00%
2019/03/07	5	22.90	0	0.00	22.25	5	2,017	0.25%
2019/03/05	0	0.00	2.2	22.95	22.90	-2.2	2,140	-0.10%
2019/02/26	1	24.50	0	0.00	24.30	1	2,108	0.05%
2019/02/25	1	23.90	0.1	24.10	24.20	0.9	2,049	0.04%
2019/02/20	0	0.00	2	23.25	23.00	-2	1,970	-0.10%
2019/02/18	0	0.00	1	23.35	22.90	-1	1,948	-0.05%
2019/02/15	0	0.00	1	23.00	22.50	-1	1,911	-0.05%
2019/02/14	10	23.65	10	23.30	23.40	0	1,884	0.00%
2019/02/13	2	23.18	0	0.00	23.20	2	1,797	0.11%
2019/02/11	1	21.35	0	0.00	21.35	1	1,691	0.06%
2019/01/30	0	0.00	38	20.62	20.60	-38	1,675	-2.27%
2019/01/29	0	0.00	4	20.70	20.65	-4	1,669	-0.24%
2019/01/28	42	21.07	0	0.00	20.95	42	1,663	2.52%
2019/01/09	2	19.90	2	19.60	19.40	0	1,515	0.00%
2019/01/08	1	19.00	0	0.00	18.90	1	1,493	0.07%
2018/12/26	0	0.00	4	19.78	18.90	-4	1,488	-0.27%
2018/12/19	0	0.00	0	21.30	21.20	0	1,438	0.00%
2018/12/18	0	0.00	1	21.65	21.65	-1	1,380	-0.07%
2018/12/13	1	23.90	0	0.00	23.90	1	1,221	0.08%
2018/12/12	0	0.00	1	24.00	24.50	-1	1,205	-0.08%
2018/12/11	0	0.00	1.2	22.83	22.50	-1.2	1,170	-0.10%
2018/12/06	1	26.15	0	0.00	24.90	1	1,117	0.09%
2018/12/05	0	27.15	1	28.10	27.25	-1	1,092	-0.09%
2018/12/04	5	29.10	5	28.20	27.85	0	1,068	0.00%
2018/11/29	1	27.85	0	28.15	28.15	1	936	0.11%
2018/11/28	0	0.00	3	24.80	25.60	-3	816	-0.37%
2018/11/27	3	25.20	0	0.00	24.90	3	808	0.37%
2018/11/22	1	25.10	0	0.00	23.60	1	802	0.12%
2018/11/21	2	25.05	2	25.50	25.50	0	789	0.00%
2018/11/02	0	0.00	0.4	25.05	25.00	-0.4	896	-0.04%
2018/11/01	0	0.00	1	25.05	25.05	-1	874	-0.11%
2018/10/11	0	0.00	2	25.00	24.95	-2	994	-0.20%
2018/10/08	1	28.45	0	0.00	28.90	1	1,046	0.10%
2018/10/05	0	0.00	1	29.70	29.55	-1	1,062	-0.09%
2018/10/03	0	0.00	1	33.75	33.10	-1	1,070	-0.09%
2018/09/27	0	0.00	0	32.20	32.25	0	1,121	0.00%
2018/09/20	0	0.00	0.1	31.60	31.60	-0.1	1,229	-0.01%
2018/09/19	10	32.00	0	0.00	31.90	10	1,283	0.78%
2018/09/14	10	28.38	0	0.00	30.80	10	1,410	0.71%
2018/09/07	0	0.00	15	30.29	29.30	-15	1,945	-0.77%
2018/09/03	2	34.63	0	0.00	32.15	2	2,660	0.08%
2018/08/31	0	0.00	3	33.23	34.40	-3	2,748	-0.11%
2018/08/30	1	33.70	0	0.00	33.55	1	2,825	0.04%
2018/08/29	0	0.00	1.2	32.84	32.60	-1.2	2,906	-0.04%
2018/08/28	11	33.46	0	0.00	32.25	11	3,006	0.37%
2018/08/27	1	31.95	1	32.40	32.75	0	3,089	0.00%
2018/08/15	0	0.00	1	31.00	31.65	-1	4,309	-0.02%
2018/08/14	1	32.10	0	0.00	32.15	1	4,326	0.02%
2018/08/13	0	0.00	1	29.65	29.25	-1	4,323	-0.02%
2018/08/09	2	33.80	0	0.00	33.65	2	4,455	0.04%
2018/08/08	0	0.00	19	36.45	35.60	-19	4,459	-0.43%
2018/08/03	1	36.05	0	0.00	36.00	1	4,509	0.02%
2018/07/31	0	0.00	2	38.75	38.80	-2	4,624	-0.04%
2018/07/30	0	0.00	0	38.25	38.25	0	4,622	0.00%
2018/07/27	0	0.00	2	40.00	39.60	-2	4,627	-0.04%
2018/07/25	0	0.00	10	39.10	39.40	-10	4,621	-0.22%
2018/07/24	0	0.00	7	39.60	39.60	-7	4,617	-0.15%
2018/07/23	0	0.00	1	37.80	38.70	-1	4,601	-0.02%
2018/07/20	0	0.00	10	38.35	37.15	-10	4,599	-0.22%
2018/07/19	3	38.97	0	0.00	39.25	3	4,587	0.07%
2018/07/16	5	44.30	5	43.95	43.25	0	4,556	0.00%
2018/07/13	10	43.25	0	0.00	42.55	10	4,530	0.22%
2018/07/12	1	42.35	0	0.00	42.25	1	4,523	0.02%
2018/07/11	0	0.00	1	42.20	41.75	-1	4,553	-0.02%
2018/07/10	10	42.15	0.1	43.50	43.50	9.9	4,556	0.22%
2018/07/09	0	0.00	2	42.40	41.05	-2	4,568	-0.04%
2018/07/06	1	41.90	6	41.21	42.55	-5	4,628	-0.11%
2018/07/05	2	42.00	0	0.00	41.25	2	4,634	0.04%
2018/07/03	5	45.80	0	0.00	42.50	5	4,688	0.11%
2018/06/29	2	46.35	2	46.43	46.20	0	4,639	0.00%
2018/06/28	15	45.27	0	0.00	44.80	15	4,594	0.33%
2018/06/27	2	45.35	25	45.67	45.50	-23	4,532	-0.51%
2018/06/26	18	46.38	0	0.00	46.85	18	4,466	0.40%
2018/06/25	0	0.00	21.5	46.95	45.50	-21.5	4,416	-0.49%
2018/06/22	3	50.40	19.2	50.85	49.65	-16.2	4,348	-0.37%
2018/06/21	4	52.48	1	52.90	53.30	3	4,282	0.07%
2018/06/20	25	54.62	19	54.08	53.40	6	4,167	0.14%
2018/06/19	2	53.10	0	0.00	52.50	2	3,915	0.05%
2018/06/15	6	54.52	3	55.00	54.30	3	3,859	0.08%
2018/06/14	12	53.92	16	52.61	53.20	-4	3,778	-0.11%
2018/06/13	19	53.68	54	54.49	52.00	-35	3,658	-0.96%
2018/06/12	34	57.22	38	56.32	55.00	-4	3,520	-0.11%
2018/06/11	81	53.10	15.3	53.36	54.00	65.7	3,266	2.01%
2018/06/08	2	49.40	12	48.95	49.10	-10	3,042	-0.33%
2018/06/07	5	47.56	1	48.00	48.00	4	2,945	0.14%
2018/06/06	5	45.85	3	47.40	48.00	2	2,862	0.07%
2018/06/05	4	44.85	6	45.51	44.25	-2	2,771	-0.07%
2018/06/04	3	48.07	6	48.21	47.90	-3	2,666	-0.11%
2018/06/01	10	49.22	46	49.45	48.50	-36	2,583	-1.39%
2018/05/31	18	48.79	18	50.29	48.00	0	2,415	0.00%
2018/05/30	80	44.85	39.1	44.89	47.45	40.9	2,158	1.90%
2018/05/29	9	42.29	6	42.37	43.15	3	1,874	0.16%
2018/05/28	4	37.58	15	39.00	39.25	-11	1,654	-0.66%
2018/05/25	0	0.00	2	35.93	36.20	-2	1,542	-0.13%
2018/05/24	0	0.00	1	36.25	35.85	-1	1,495	-0.07%
2018/05/23	3	39.10	2	39.00	36.65	1	1,470	0.07%
2018/05/22	5	36.12	14	35.99	36.50	-9	1,364	-0.66%
2018/05/21	0	0.00	1	35.80	35.80	-1	1,338	-0.07%
2018/05/18	0	0.00	3	35.75	35.50	-3	1,321	-0.23%
2018/05/17	6	36.48	3	36.97	36.80	3	1,274	0.24%
2018/05/16	6	33.65	3	34.52	33.70	3	1,154	0.26%
2018/05/15	1	34.80	0	0.00	34.80	1	1,129	0.09%
2018/05/14	0	0.00	4	35.50	35.20	-4	1,118	-0.36%
2018/05/10	0	0.00	4	35.65	35.90	-4	1,069	-0.37%
2018/05/09	14	34.80	0	0.00	34.80	14	1,025	1.37%
2018/05/04	0	0.00	0.1	29.60	29.80	-0.1	934	-0.01%
2018/05/03	0.1	29.70	0	0.00	29.95	0.1	923	0.01%
2018/05/02	0	0.00	2	32.44	31.10	-2	912	-0.22%
2018/04/27	2	30.90	0	0.00	31.70	2	916	0.22%
2018/04/26	0	0.00	0	30.40	30.35	0	906	0.00%
2018/04/20	6	35.45	0	0.00	35.40	6	808	0.74%
2018/04/17	1	35.10	0.1	34.80	35.05	0.9	750	0.12%
2018/04/16	0	0.00	16	35.07	34.80	-16	704	-2.27%
2018/04/13	2	36.95	0	0.00	36.50	2	669	0.30%
2018/04/12	12	38.52	26.1	38.00	38.10	-14.1	626	-2.24%
2018/04/10	13	37.70	0	0.00	36.95	13	485	2.68%
2018/04/09	0	0.00	3	34.30	34.30	-3	418	-0.72%
2018/03/16	0	0.00	0	27.40	27.40	0	319	-0.01%
2018/03/13	0	0.00	0	27.50	27.60	0	313	0.00%
2018/03/07	5	28.10	0	0.00	28.30	5	300	1.67%
2018/03/02	0	0.00	9	25.58	26.80	-9	257	-3.49%
2018/03/01	0	0.00	5	25.50	25.60	-5	248	-2.01%
2018/02/27	0	0.00	0	25.40	25.45	0	245	-0.02%
2018/02/23	0	0.00	7	25.75	24.95	-7	224	-3.12%
2018/02/22	5	26.40	0	0.00	26.25	5	208	2.40%
2018/02/06	0	0.00	3	19.40	19.40	-3	179	-1.68%
2018/02/02	0	0.00	0.1	22.35	22.35	-0.1	174	-0.06%
2018/02/01	0	0.00	0	22.80	22.80	0	178	-0.02%
2018/01/30	0	0.00	0	23.00	23.20	0	180	-0.01%
2018/01/29	0	0.00	5	23.70	23.25	-5	177	-2.82%
2018/01/11	0	0.00	2.2	19.29	19.40	-2.2	151	-1.46%
2018/01/04	0	0.00	0	18.25	18.50	0	186	0.00%