茂矽 (2342)-犇亞-鑫豐券商分點個股進出

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
31.75
漲跌
▼0.40
漲幅
-1.24%
成交量
428張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:13:30

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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/14	7	32.26	1	32.35	32.15	6	714	0.84%
2024/04/24	0	0.00	1	29.85	29.90	-1	703	-0.14%
2024/04/19	1	29.65	0	0.00	29.70	1	720	0.14%
2024/04/18	0	0.00	2	30.70	30.80	-2	709	-0.28%
2024/04/17	2	31.00	0	0.00	31.00	2	711	0.28%
2024/04/10	1	32.75	0	0.00	32.40	1	684	0.15%
2024/04/08	0	0.00	7	31.75	31.60	-7	680	-1.03%
2024/03/29	0	0.00	0.1	31.65	31.90	-0.1	683	-0.02%
2024/03/27	0	31.90	0	0.00	31.65	0	680	0.00%
2024/03/19	0.1	33.65	0	0.00	33.15	0.1	656	0.01%
2024/03/18	0	33.20	0	0.00	32.90	0	652	0.00%
2024/03/15	0	33.95	0	0.00	33.00	0	653	0.00%
2024/03/14	7	34.36	4	34.55	34.20	3	646	0.46%
2024/03/13	1	32.75	1	32.80	32.80	0	607	0.00%
2024/03/12	1	34.10	7	34.34	34.10	-6	589	-1.02%
2024/03/11	10	35.89	1	34.80	34.70	9	563	1.60%
2024/03/08	0	33.65	0	32.50	33.65	0	393	0.00%
2024/03/07	0	30.85	4	30.60	30.60	-4	336	-1.19%
2024/03/04	0	0.00	0.2	31.30	31.30	-0.2	336	-0.07%
2024/02/26	1	32.25	0	0.00	32.20	1	334	0.30%
2024/02/19	0	0.00	0.2	32.45	32.45	-0.2	348	-0.05%
2024/02/15	0	0.00	3	31.87	31.90	-3	346	-0.87%
2024/01/31	1	30.90	0	0.00	31.00	1	337	0.30%
2024/01/30	1	31.20	1	31.25	31.15	0	331	0.00%
2024/01/29	0	0.00	3	31.65	31.65	-3	329	-0.91%
2024/01/26	0	32.20	0	0.00	31.75	0	327	0.00%
2024/01/22	1	32.10	0	0.00	32.15	1	329	0.30%
2024/01/10	0	0.00	1	32.50	32.40	-1	302	-0.33%
2023/12/28	1	35.20	0	0.00	35.20	1	278	0.36%
2023/12/12	0	34.10	0	0.00	34.30	0	258	0.00%
2023/12/04	0	0.00	0	35.85	35.85	0	256	0.00%
2023/11/29	0	35.90	0	0.00	35.60	0	259	0.01%
2023/11/28	0	35.40	0	0.00	35.70	0	265	0.01%
2023/11/27	1	35.40	0	0.00	35.20	1	264	0.38%
2023/11/24	0	35.85	0	0.00	35.65	0	271	0.01%
2023/11/09	1	34.05	0	0.00	34.00	1	284	0.35%
2023/10/31	0	0.00	0	34.10	33.15	0	380	0.00%
2023/10/18	0	35.05	0	0.00	34.50	0	439	0.00%
2023/10/11	3	35.50	0	0.00	35.05	3	499	0.60%
2023/09/21	6	35.38	0	0.00	35.20	6	755	0.79%
2023/09/13	1	36.30	0	0.00	36.55	1	787	0.13%
2023/09/05	0	0.00	25	37.53	37.45	-25	849	-2.94%
2023/09/01	21	36.64	0	0.00	37.10	21	857	2.45%
2023/08/31	4	36.20	0	0.00	36.15	4	860	0.47%
2023/08/30	0	0.00	3.9	35.99	36.10	-3.9	878	-0.44%
2023/08/28	0	0.00	16	35.09	35.20	-16	893	-1.79%
2023/08/24	15	35.12	0	0.00	35.00	15	902	1.66%
2023/08/23	0	0.00	11	35.08	35.15	-11	904	-1.22%
2023/08/22	5	34.35	0	0.00	34.25	5	929	0.54%
2023/08/21	5.3	34.49	0	0.00	34.55	5.3	966	0.55%
2023/08/18	3	34.80	0	0.00	34.65	3	969	0.31%
2023/08/14	1	33.90	0	0.00	34.25	1	995	0.10%
2023/08/11	14	35.08	5	36.32	34.90	9	980	0.92%
2023/08/10	1	36.95	0	0.00	36.95	1	951	0.11%
2023/08/09	5	38.39	0	0.00	38.20	5	946	0.53%
2023/08/08	2	38.75	4	38.88	38.80	-2	945	-0.21%
2023/08/04	0.6	38.75	0	0.00	38.95	0.6	966	0.06%
2023/07/28	0	40.70	0	0.00	40.60	0	990	0.00%
2023/07/24	1	39.90	1	39.90	39.90	0	1,031	0.00%
2023/07/21	0	0.00	1	40.35	40.35	-1	1,063	-0.09%
2023/07/20	3	41.05	5	41.05	41.10	-2	1,115	-0.18%
2023/07/18	0	0.00	4	41.05	40.65	-4	1,246	-0.32%
2023/07/17	0	0.00	6	41.60	41.60	-6	1,338	-0.45%
2023/07/14	0	0.00	7	41.01	40.85	-7	1,485	-0.47%
2023/07/13	2	41.40	5	41.36	40.70	-3	1,502	-0.20%
2023/07/12	6	41.83	0	0.00	41.60	6	1,511	0.40%
2023/07/11	14	41.96	2	41.95	42.40	12	1,526	0.79%
2023/07/10	18	41.03	1	41.10	40.85	17	1,508	1.13%
2023/07/05	1	41.05	0	0.00	40.65	1	1,586	0.06%
2023/06/28	0	0.00	10	40.05	39.80	-10	2,491	-0.40%
2023/06/27	0.2	39.80	1	40.10	39.55	-0.8	3,073	-0.03%
2023/06/20	0	0.00	0	40.40	40.15	0	3,376	0.00%
2023/06/16	25	40.25	3	40.25	40.20	22	3,405	0.65%
2023/06/15	3	40.77	0	0.00	40.70	3	3,466	0.09%
2023/06/14	0	0.00	1	41.50	41.05	-1	3,467	-0.03%
2023/06/13	1	41.20	5.1	41.30	41.20	-4.1	3,465	-0.12%
2023/06/08	0	0.00	0	40.20	40.15	0	3,467	0.00%
2023/06/07	0	0.00	1	40.70	40.80	-1	3,478	-0.03%
2023/06/06	8	40.65	3	40.68	40.50	5	3,489	0.14%
2023/06/05	15	41.55	0	0.00	41.30	15	3,513	0.43%
2023/05/26	11	40.75	1	41.05	40.30	10	3,560	0.28%
2023/05/25	3	39.40	0	0.00	41.15	3	3,541	0.08%
2023/05/23	0	0.00	2	39.70	39.60	-2	3,550	-0.06%
2023/05/22	0	0.00	0	39.30	39.50	0	3,568	0.00%
2023/05/19	14	39.39	0	0.00	39.00	14	3,576	0.39%
2023/05/18	9	39.43	0	0.00	39.60	9	3,569	0.25%
2023/05/17	3	39.05	3	39.40	39.20	0	3,592	0.00%
2023/05/12	0	0.00	4	38.90	39.25	-4	3,618	-0.11%
2023/05/11	0	0.00	4	38.90	38.50	-4	3,632	-0.11%
2023/05/10	0	0.00	2	40.05	39.80	-2	3,622	-0.06%
2023/05/09	2.6	39.43	0	0.00	39.45	2.6	3,622	0.07%
2023/05/05	0	0.00	1	40.80	40.70	-1	3,625	-0.03%
2023/05/03	2	41.40	0	0.00	41.25	2	3,692	0.05%
2023/05/02	1	42.00	13	41.66	42.00	-12	3,695	-0.32%
2023/04/28	12.1	41.70	0	0.00	41.65	12.1	3,697	0.33%
2023/04/26	1	40.40	1	41.00	41.30	0	3,663	0.00%
2023/04/25	24.2	42.76	4	42.11	41.75	20.2	3,631	0.56%
2023/04/24	10	43.95	27	43.50	43.35	-17	3,615	-0.47%
2023/04/21	23.2	46.49	40	46.18	43.80	-16.8	3,582	-0.47%
2023/04/20	27	46.84	14	46.73	47.30	13	3,469	0.37%
2023/04/19	19.1	46.74	16.1	46.50	46.95	3	3,372	0.09%
2023/04/18	0	0.00	10	45.74	45.35	-10	3,212	-0.31%
2023/04/17	0.1	46.15	4	45.75	46.00	-3.9	3,188	-0.12%
2023/04/14	20	45.01	12.1	45.73	45.65	7.9	3,159	0.25%
2023/04/13	25	46.00	30	45.89	44.85	-5	3,111	-0.16%
2023/04/12	6	46.49	3	46.70	46.55	3	3,049	0.10%
2023/04/11	17	46.03	10	46.15	46.35	7	3,008	0.23%
2023/04/10	11	46.05	6	46.25	46.15	5	2,969	0.17%
2023/04/07	17	46.31	1	46.20	46.20	16	2,919	0.55%
2023/04/06	26	47.56	72	47.54	47.00	-46	2,861	-1.61%
2023/03/31	4	47.31	2	47.25	47.30	2	2,763	0.07%
2023/03/30	2	47.08	21	47.44	47.70	-19	2,673	-0.71%
2023/03/29	132	46.42	90.1	47.22	47.80	41.9	2,497	1.68%	大買/
2023/03/28	63.1	47.52	49	46.73	46.90	14.1	1,999	0.70%
2023/03/27	28	45.03	6	45.51	44.75	22	1,418	1.55%
2023/03/24	46	44.08	5	43.91	43.40	41	1,310	3.13%
2023/03/23	7	44.81	2	44.75	44.75	5	1,251	0.40%
2023/03/22	0	41.44	0	0.00	41.50	0	1,116	0.00%
2023/03/21	5	41.95	1	42.10	40.80	4	1,108	0.36%
2023/03/20	11	41.26	17	41.65	41.35	-6	1,096	-0.55%
2023/03/13	7	39.31	0	39.75	39.75	7	1,083	0.65%
2023/03/10	7	40.85	0	0.00	40.55	7	1,109	0.63%
2023/03/09	85	42.21	0	0.00	41.80	85	1,142	7.44%
2023/03/08	0	41.80	0	0.00	42.45	0	1,186	0.00%
2023/02/24	0	0.00	3	41.63	41.40	-3	1,424	-0.21%
2023/02/21	1	43.30	0	0.00	43.15	1	1,414	0.07%
2023/02/16	0	0.00	0	41.80	41.85	0	1,388	0.00%
2023/02/15	2	41.85	0	0.00	41.75	2	1,394	0.14%
2023/02/02	0	41.85	16	41.81	42.00	-16	1,448	-1.10%
2023/02/01	3	41.63	8.1	41.36	41.70	-5.1	1,396	-0.37%
2023/01/31	0.1	40.34	1	39.90	40.30	-0.9	1,377	-0.07%
2023/01/30	0	39.75	1	39.20	39.70	-1	1,371	-0.07%
2023/01/17	0	0.00	1	38.65	38.50	-1	1,362	-0.07%
2023/01/16	2	38.10	0	0.00	38.50	2	1,370	0.15%
2023/01/13	0	0.00	4	38.23	38.00	-4	1,377	-0.29%
2023/01/12	2	39.23	5	39.10	38.75	-3	1,403	-0.21%
2023/01/09	3	38.73	0	0.00	38.70	3	1,508	0.20%
2023/01/06	0	0.00	3	38.00	38.15	-3	1,506	-0.20%
2023/01/05	1	37.85	0	0.00	37.75	1	1,540	0.06%
2023/01/04	2	38.13	0	0.00	38.00	2	1,547	0.13%
2022/12/30	1	37.25	0	0.00	37.10	1	1,554	0.06%
2022/12/29	2	36.65	2	37.30	37.35	0	1,555	0.00%
2022/12/23	0	38.75	2	38.40	38.65	-2	1,575	-0.13%
2022/12/21	1	37.85	0	0.00	37.90	1	1,589	0.06%
2022/12/20	4	38.05	0	0.00	37.80	4	1,599	0.25%
2022/12/16	4	39.61	5	39.62	39.30	-1	1,617	-0.06%
2022/12/15	0	0.00	4	40.49	40.50	-4	1,621	-0.25%
2022/12/14	1	40.55	0	0.00	40.60	1	1,623	0.06%
2022/12/12	0	0.00	5	40.55	40.35	-5	1,623	-0.31%
2022/12/09	0	0.00	2	41.95	41.20	-2	1,618	-0.12%
2022/12/07	2	40.55	0	0.00	40.50	2	1,633	0.12%
2022/12/06	2	41.75	20	41.50	41.35	-18	1,659	-1.08%
2022/12/05	0	0.00	2	43.13	42.25	-2	1,662	-0.12%
2022/12/02	29	42.59	11	42.56	42.75	18	1,651	1.09%
2022/12/01	16	41.76	2	42.03	42.00	14	1,612	0.87%
2022/11/30	2	42.00	10	41.90	41.75	-8	1,588	-0.50%
2022/11/29	6	41.78	4	42.50	41.50	2	1,566	0.13%
2022/11/28	10	41.66	4.5	40.27	42.40	5.5	1,378	0.40%
2022/11/25	0	0.00	7	38.54	38.55	-7	1,294	-0.54%
2022/11/24	3	37.47	0	0.00	37.50	3	1,265	0.24%
2022/11/23	11	37.90	1	37.50	37.65	10	1,265	0.79%
2022/11/22	4	36.85	0	0.00	36.45	4	1,238	0.32%
2022/11/18	2	37.70	0	0.00	37.35	2	1,271	0.16%
2022/11/17	0	0.00	1	37.35	37.85	-1	1,270	-0.08%
2022/11/16	1	37.10	0	0.00	37.10	1	1,270	0.08%
2022/11/14	3	37.10	1	37.00	37.15	2	1,282	0.16%
2022/11/11	1	36.65	0	0.00	36.45	1	1,292	0.08%
2022/10/25	0	0.00	1	33.25	33.30	-1	1,337	-0.07%
2022/10/20	6	33.50	6	34.07	34.00	0	1,332	0.00%
2022/10/19	5	34.55	4	34.48	34.50	1	1,301	0.08%
2022/10/18	1	33.40	4	33.08	33.40	-3	1,212	-0.25%
2022/10/14	1	31.80	2	31.50	31.80	-1	1,176	-0.08%
2022/10/13	1	30.80	1	32.40	30.10	0	1,176	0.00%
2022/10/12	2	32.00	1	32.80	32.10	1	1,149	0.09%
2022/10/11	3	32.82	0	0.00	32.55	3	1,149	0.26%
2022/09/28	0	0.00	7	34.96	33.70	-7	1,206	-0.58%
2022/09/27	1	35.90	1	35.25	36.25	0	1,214	0.00%
2022/09/21	0	0.00	4	39.66	39.35	-4	1,241	-0.32%
2022/09/20	1	40.20	0	0.00	40.20	1	1,246	0.08%
2022/09/19	0	39.60	0	0.00	39.85	0	1,267	0.00%
2022/09/16	0	0.00	13	41.04	41.05	-13	1,275	-1.02%
2022/09/14	5	41.57	0	0.00	41.70	5	1,322	0.38%
2022/09/13	0	0.00	1	42.40	42.30	-1	1,311	-0.08%
2022/09/08	0	0.00	1	39.75	40.85	-1	1,291	-0.08%
2022/09/07	0	0.00	1	38.20	38.50	-1	1,290	-0.08%
2022/09/06	1	39.70	0	0.00	38.65	1	1,293	0.08%
2022/09/05	2	41.65	2	42.15	40.50	0	1,300	0.00%
2022/09/01	1	40.30	0	0.00	40.05	1	1,293	0.08%
2022/08/26	1	41.85	0	0.00	41.30	1	1,389	0.07%
2022/08/25	1	41.90	10	41.47	41.80	-9	1,461	-0.62%
2022/08/22	0	0.00	1	41.15	40.60	-1	1,862	-0.05%
2022/08/19	2	41.53	5	41.75	41.55	-3	1,905	-0.16%
2022/08/18	3	41.23	1	41.25	41.15	2	1,933	0.10%
2022/08/17	0	0.00	16	40.57	40.55	-16	1,984	-0.81%
2022/08/16	5	40.50	11	40.80	40.35	-6	2,030	-0.30%
2022/08/15	1	40.65	10	40.45	40.55	-9	2,065	-0.44%
2022/08/12	5	40.30	10	40.45	40.00	-5	2,091	-0.24%
2022/08/11	1	40.05	1	40.70	39.65	0	2,152	0.00%
2022/08/10	5	40.03	0	0.00	39.60	5	2,246	0.22%
2022/08/09	0	0.00	6	39.84	40.50	-6	2,338	-0.26%
2022/08/08	0	0.00	3	38.00	38.05	-3	2,409	-0.12%
2022/08/05	3	38.43	3	38.47	38.25	0	2,466	0.00%
2022/08/04	6	35.64	0	0.00	35.80	6	2,477	0.24%
2022/08/03	3	38.30	14	38.20	37.20	-11	2,514	-0.44%
2022/08/02	2	35.90	0	0.00	36.10	2	2,477	0.08%
2022/07/28	0	0.00	6	37.37	37.00	-6	2,478	-0.24%
2022/07/21	0	0.00	1	37.55	37.95	-1	2,482	-0.04%
2022/07/20	0	0.00	2	37.03	36.85	-2	2,482	-0.08%
2022/07/15	5	34.95	5	35.58	35.50	0	2,485	0.00%
2022/07/14	3	33.13	1	33.30	34.40	2	2,476	0.08%
2022/07/13	0	0.00	5	33.95	33.70	-5	2,480	-0.20%
2022/07/12	6	32.33	0	0.00	31.70	6	2,475	0.24%
2022/07/08	0	0.00	1	34.45	34.75	-1	2,474	-0.04%
2022/07/07	1.1	33.82	2	33.75	33.85	-0.9	2,460	-0.04%
2022/07/06	5	32.90	0	0.00	32.50	5	2,460	0.20%
2022/07/05	1	33.40	0	0.00	34.00	1	2,467	0.04%
2022/07/04	4	33.40	0	0.00	33.70	4	2,448	0.16%
2022/07/01	11	36.23	0	0.00	34.70	11	2,434	0.45%
2022/06/30	5	38.27	0	0.00	38.10	5	2,411	0.21%
2022/06/27	0.1	42.05	0	0.00	42.15	0.1	2,445	0.00%
2022/06/24	2	40.40	0	40.35	40.45	2	2,423	0.08%
2022/06/23	0.1	40.50	0	0.00	40.40	0.1	2,413	0.00%
2022/06/21	1	39.65	1	39.35	40.50	0	2,363	0.00%
2022/06/20	5	39.80	8	39.90	39.35	-3	2,357	-0.13%
2022/06/14	8	42.48	0	0.00	42.80	8	2,329	0.34%
2022/06/13	6	42.45	0	0.00	42.35	6	2,303	0.26%
2022/06/10	5	43.71	4	43.84	43.80	1	2,282	0.04%
2022/06/08	3	43.25	6	43.58	43.50	-3	2,254	-0.13%
2022/06/07	4	44.10	2	44.13	43.40	2	2,262	0.09%
2022/06/06	8	43.91	6	44.18	43.80	2	2,247	0.09%
2022/06/02	7.7	45.33	7	45.78	45.25	0.7	2,224	0.03%
2022/06/01	19	45.94	23	45.61	46.15	-4	2,163	-0.18%
2022/05/31	20	45.30	46	45.22	45.80	-26	2,030	-1.28%
2022/05/30	7	43.61	67	43.87	44.15	-60	1,820	-3.30%
2022/05/27	16	42.14	1	43.25	42.00	15	1,751	0.86%
2022/05/26	8	43.00	5	43.73	42.75	3	1,712	0.18%
2022/05/25	21	43.66	18.1	43.75	44.45	2.9	1,671	0.17%
2022/05/24	2	42.55	0	0.00	42.30	2	1,615	0.12%
2022/05/23	6	42.83	4	43.09	42.60	2	1,568	0.13%
2022/05/20	2	42.45	2	42.70	42.65	0	1,544	0.00%
2022/05/19	3	42.73	10	42.10	42.70	-7	1,518	-0.46%
2022/05/18	13	43.15	4	42.66	43.20	9	1,449	0.62%
2022/05/17	6	42.16	4	42.15	42.15	2	1,358	0.15%
2022/05/16	5	40.98	39	40.93	41.90	-34	1,244	-2.73%
2022/05/13	26	39.92	5	39.83	40.15	21	1,131	1.86%
2022/05/12	11	38.24	1	38.55	37.40	10	1,082	0.92%
2022/05/11	1	38.15	8	38.20	38.70	-7	1,075	-0.65%
2022/05/10	0	0.00	1	36.35	36.85	-1	1,042	-0.10%
2022/05/05	1	38.20	0	0.00	38.20	1	1,117	0.09%
2022/04/29	4	36.60	4	36.40	36.65	0	1,180	0.00%
2022/04/27	3	33.75	0	0.00	35.45	3	1,193	0.25%
2022/04/26	0	0.00	4	36.43	36.10	-4	1,182	-0.34%
2022/04/25	7	36.11	0	0.00	36.15	7	1,187	0.59%
2022/04/22	3	38.30	0	0.00	38.25	3	1,188	0.25%
2022/04/18	4	37.91	0	0.00	38.10	4	1,306	0.31%
2022/04/15	8	38.00	2	38.00	37.95	6	1,315	0.46%
2022/04/14	2	39.30	0	0.00	39.35	2	1,341	0.15%
2022/04/12	7	39.39	3	39.67	39.00	4	1,435	0.28%
2022/04/11	5	39.76	11	39.74	39.50	-6	1,512	-0.40%
2022/04/08	3	41.05	0	0.00	41.25	3	1,656	0.18%
2022/04/07	10	41.42	0	0.00	41.00	10	1,691	0.59%
2022/04/06	8	41.84	0	0.00	42.15	8	1,778	0.45%
2022/03/30	14	44.36	5	44.23	43.60	9	2,296	0.39%
2022/03/29	3	42.70	4	43.00	42.75	-1	2,656	-0.04%
2022/03/28	2	42.40	0	0.00	42.80	2	2,692	0.07%
2022/03/25	1	43.25	2	44.03	43.25	-1	2,705	-0.04%
2022/03/24	1	43.75	2	43.68	43.75	-1	2,732	-0.04%
2022/03/23	3	43.95	0	0.00	43.95	3	2,776	0.11%
2022/03/22	1	43.05	1	43.50	43.70	0	2,832	0.00%
2022/03/21	1	43.60	0	0.00	43.35	1	2,874	0.03%
2022/03/17	0	0.00	1	43.85	44.05	-1	3,067	-0.03%
2022/03/15	0	42.35	0	0.00	41.80	0	3,406	0.00%
2022/03/14	0	0.00	0	43.15	43.25	0	3,968	0.00%
2022/03/11	0	42.85	0	0.00	42.85	0	4,999	0.00%
2022/03/10	2	44.20	0	0.00	43.50	2	5,478	0.04%
2022/03/09	0	0.00	2	42.58	43.00	-2	5,536	-0.04%
2022/03/07	0	42.10	0	0.00	42.10	0	5,887	0.00%
2022/03/04	0	44.75	0	0.00	43.80	0	6,035	0.00%
2022/03/03	2	45.03	1	45.60	44.25	1	6,139	0.02%
2022/03/01	0	44.45	0	0.00	44.50	0	6,372	0.00%
2022/02/25	2	43.85	5	43.24	43.20	-3	6,581	-0.05%
2022/02/24	5	43.75	2	44.77	43.10	3	6,684	0.04%
2022/02/23	8	45.39	15	45.53	45.30	-7	6,885	-0.10%
2022/02/22	5	44.81	2	45.35	45.15	3	7,057	0.04%
2022/02/21	9	46.45	6	46.38	46.55	3	7,428	0.04%
2022/02/17	0	0.00	3	46.05	45.90	-3	7,668	-0.04%
2022/02/16	3	45.75	0	0.00	45.75	3	7,743	0.04%
2022/02/15	0	44.50	0	0.00	44.85	0	7,782	0.00%
2022/02/14	5	44.35	5	44.50	44.50	0	7,802	0.00%
2022/02/10	1	45.10	2	45.40	45.30	-1	7,813	-0.01%
2022/02/09	0	0.00	2	46.35	45.70	-2	7,824	-0.03%
2022/02/08	5	45.05	17	44.97	45.55	-12	7,812	-0.15%
2022/02/07	0	0.00	5.2	43.11	43.75	-5.2	7,825	-0.07%
2022/01/26	18	41.89	20	42.11	42.00	-2	7,867	-0.03%
2022/01/25	33	42.65	30	42.95	42.00	3	8,126	0.04%
2022/01/24	0	0.00	1	44.00	44.10	-1	8,427	-0.01%
2022/01/21	10	44.51	15	44.94	44.00	-5	8,492	-0.06%
2022/01/20	17	45.06	5	44.96	45.50	12	8,515	0.14%
2022/01/19	1	45.20	4	45.26	45.20	-3	8,563	-0.04%
2022/01/18	3	45.88	3	46.05	45.45	0	8,685	0.00%
2022/01/17	1	46.00	14	45.61	46.00	-13	8,748	-0.15%
2022/01/14	15	44.22	2	45.10	44.55	13	8,752	0.15%
2022/01/13	7.2	45.99	4	46.30	46.10	3.2	8,770	0.04%
2022/01/12	3	45.87	2	46.35	45.85	1	8,832	0.01%
2022/01/11	3	45.98	1	46.50	45.65	2	8,882	0.02%
2022/01/10	0	0.00	2	47.00	46.80	-2	8,859	-0.02%
2022/01/07	5	46.66	4	46.65	46.80	1	8,867	0.01%
2022/01/06	2	47.65	1	48.00	47.70	1	8,850	0.01%
2022/01/05	7	48.40	4	48.66	48.20	3	8,844	0.03%
2022/01/04	10	49.61	3	49.60	49.45	7	8,809	0.08%
2022/01/03	5	50.62	81	51.20	50.40	-76	8,755	-0.87%
2021/12/30	13	49.73	0	0.00	49.65	13	8,627	0.15%
2021/12/29	21	50.25	19	49.86	50.30	2	8,616	0.02%
2021/12/28	53	50.67	2.3	51.26	50.40	50.7	8,579	0.59%
2021/12/27	9.3	51.38	24	51.41	51.40	-14.7	8,515	-0.17%
2021/12/24	8	49.84	18	50.06	49.70	-10	8,333	-0.12%
2021/12/23	29	49.81	76	49.77	50.20	-47	8,194	-0.57%
2021/12/22	0	0.00	1	47.30	46.60	-1	7,861	-0.01%
2021/12/21	8	46.61	2	46.60	46.70	6	7,928	0.08%
2021/12/20	15	46.53	10	46.20	46.20	5	8,061	0.06%
2021/12/17	27	46.56	10	46.40	46.40	17	8,186	0.21%
2021/12/16	24	47.62	41	47.69	47.50	-17	8,279	-0.21%
2021/12/15	6	46.82	24	46.80	46.80	-18	8,248	-0.22%
2021/12/14	52	46.52	42	46.02	46.55	10	8,220	0.12%
2021/12/13	16	48.03	15	48.14	48.05	1	8,104	0.01%
2021/12/10	38	49.22	28	49.05	48.35	10	8,052	0.12%
2021/12/09	22	50.65	8	51.05	50.20	14	7,905	0.18%
2021/12/08	63	53.95	31	55.65	53.20	32	7,716	0.41%
2021/12/07	74.2	54.14	46	53.84	55.50	28.2	7,189	0.39%
2021/12/06	21	51.20	42	52.13	54.20	-21	6,201	-0.34%
2021/12/03	1	49.20	3	49.03	49.30	-2	5,782	-0.03%
2021/12/02	5	48.99	8	49.53	48.40	-3	5,793	-0.05%
2021/12/01	13	49.86	10	51.02	49.50	3	5,913	0.05%
2021/11/30	21	49.68	22	49.68	49.80	-1	5,838	-0.02%
2021/11/29	8	47.66	8	48.19	47.80	0	5,903	0.00%
2021/11/25	9	48.62	25	49.36	48.80	-16	5,840	-0.27%
2021/11/24	14	49.14	26	48.84	49.20	-12	5,749	-0.21%
2021/11/23	28	47.30	1	48.00	47.35	27	5,662	0.48%
2021/11/22	14	49.22	20	49.34	48.90	-6	5,906	-0.10%
2021/11/19	15	48.82	2	48.88	48.15	13	6,431	0.20%
2021/11/18	27	50.13	32	49.46	49.00	-5	6,376	-0.08%
2021/11/17	13	48.24	44	47.92	48.25	-31	6,018	-0.52%
2021/11/16	45	45.91	3	46.90	45.55	42	5,891	0.71%
2021/11/15	2	46.95	14	47.07	47.00	-12	5,813	-0.21%
2021/11/12	2	45.55	4	45.70	45.55	-2	5,778	-0.03%
2021/11/11	1	44.70	18	44.90	44.65	-17	5,783	-0.29%
2021/11/10	13	44.24	23	44.90	44.70	-10	5,796	-0.17%
2021/11/09	0	0.00	22	44.03	43.90	-22	5,812	-0.38%
2021/11/08	0	0.00	4	43.56	43.35	-4	5,862	-0.07%
2021/11/05	7	44.14	0	0.00	43.95	7	5,902	0.12%
2021/11/04	0	0.00	1	44.90	44.15	-1	5,930	-0.02%
2021/11/03	3	44.65	3	44.97	44.75	0	5,954	0.00%
2021/11/02	43	46.12	4	48.33	44.60	39	6,113	0.64%
2021/11/01	11	48.96	9	48.60	49.50	2	5,877	0.03%
2021/10/29	5	45.78	6	46.43	45.45	-1	5,638	-0.02%
2021/10/28	1	45.85	0	0.00	45.85	1	5,780	0.02%
2021/10/27	2	45.43	9	45.34	45.50	-7	5,806	-0.12%
2021/10/26	27	45.67	18	45.65	45.05	9	5,816	0.15%
2021/10/25	0	0.00	5	44.30	44.30	-5	5,752	-0.09%
2021/10/22	3	43.17	1	43.75	43.60	2	5,818	0.03%
2021/10/21	4	43.81	7	44.29	43.20	-3	5,913	-0.05%
2021/10/20	17	44.11	19	44.30	43.90	-2	5,968	-0.03%
2021/10/19	18	43.07	8	41.79	44.50	10	6,024	0.17%
2021/10/18	0	0.00	1	41.20	40.90	-1	6,227	-0.02%
2021/10/15	5	41.29	0	0.00	41.05	5	6,727	0.07%
2021/10/14	1	40.00	3	39.72	39.45	-2	7,163	-0.03%
2021/10/08	1	44.20	3	43.65	42.90	-2	7,701	-0.03%
2021/10/07	2	43.23	2	43.23	43.25	0	7,967	0.00%
2021/10/06	4	42.81	0	0.00	42.15	4	8,630	0.05%
2021/10/05	1	42.80	1	41.90	43.10	0	9,229	0.00%
2021/10/04	1	41.85	2	43.90	41.85	-1	9,528	-0.01%
2021/10/01	1	43.60	18	46.00	43.60	-17	10,224	-0.17%
2021/09/30	2	47.55	1	47.85	47.25	1	10,787	0.01%
2021/09/29	0	0.00	0.5	47.49	47.80	-0.5	11,214	0.00%
2021/09/28	7.5	49.21	7.1	48.17	47.80	0.4	11,542	0.00%
2021/09/27	29	49.32	6	48.73	48.55	23	11,664	0.20%
2021/09/24	11	48.42	14	48.10	48.40	-3	11,612	-0.03%
2021/09/23	39	46.64	15	46.54	47.40	24	11,730	0.20%
2021/09/22	6	45.35	5	44.75	44.60	1	11,675	0.01%
2021/09/17	1	45.00	1	43.60	45.00	0	11,684	0.00%
2021/09/16	0	0.00	12	44.45	44.10	-12	11,721	-0.10%
2021/09/15	0	0.00	21	44.05	44.00	-21	11,916	-0.18%
2021/09/14	0	0.00	3	45.13	45.00	-3	12,015	-0.02%
2021/09/13	0	0.00	4	45.83	45.40	-4	12,019	-0.03%
2021/09/10	8	45.79	8	45.45	46.15	0	12,042	0.00%
2021/09/09	4	44.69	2	44.60	45.50	2	12,078	0.02%
2021/09/08	1	43.90	5	45.00	43.85	-4	12,046	-0.03%
2021/09/07	9	46.36	27	46.10	45.55	-18	12,021	-0.15%
2021/09/06	14	49.39	8.5	49.80	47.75	5.5	12,001	0.05%
2021/09/03	53.5	49.60	3	49.45	49.50	50.5	11,788	0.43%
2021/09/02	6	49.24	23.5	49.05	48.65	-17.5	11,621	-0.15%
2021/09/01	6.5	48.41	3	48.02	48.15	3.5	11,399	0.03%
2021/08/31	5	47.25	30	47.25	47.50	-25	11,310	-0.22%
2021/08/30	7	47.43	4	47.79	47.75	3	11,262	0.03%
2021/08/27	9	47.97	6.1	48.14	47.15	2.9	11,201	0.03%
2021/08/26	16	48.71	32.3	49.11	48.60	-16.3	11,085	-0.15%
2021/08/25	122.4	48.17	86	48.12	48.35	36.4	10,749	0.34%	大買/
2021/08/24	14	43.02	2	43.45	45.45	12	10,022	0.12%
2021/08/23	1	42.15	0	0.00	42.15	1	9,919	0.01%
2021/08/18	2	39.90	4	39.99	41.60	-2	9,862	-0.02%
2021/08/17	2	40.35	0	0.00	39.65	2	9,843	0.02%
2021/08/12	0	0.00	10	44.42	44.65	-10	9,759	-0.10%
2021/08/11	1	43.00	6	42.65	42.50	-5	9,709	-0.05%
2021/08/10	13	43.70	1	44.00	45.05	12	9,675	0.12%
2021/08/09	5	46.16	5	46.08	44.80	0	9,656	0.00%
2021/08/06	14	47.87	10	48.37	46.90	4	9,617	0.04%
2021/08/05	0	0.00	2	47.70	47.55	-2	9,441	-0.02%
2021/08/04	2	48.20	0	47.40	47.40	2	9,451	0.02%
2021/08/03	11	47.89	30	47.20	47.80	-19	9,417	-0.20%
2021/08/02	8	45.15	31	45.02	45.70	-23	9,206	-0.25%
2021/07/30	16	44.63	4	45.96	43.25	12	9,165	0.13%
2021/07/29	11	45.19	9	45.36	45.25	2	9,119	0.02%
2021/07/28	15	43.84	2	42.60	44.50	13	9,073	0.14%
2021/07/27	13	47.23	1	47.25	46.10	12	8,979	0.13%
2021/07/26	0	0.00	4	49.29	49.05	-4	8,911	-0.04%
2021/07/23	17	48.83	12	49.13	48.20	5	8,835	0.06%
2021/07/22	11	51.06	46	50.86	50.60	-35	8,711	-0.40%
2021/07/21	33	50.54	50	50.83	50.60	-17	8,497	-0.20%
2021/07/20	112	49.52	82.1	49.76	49.05	29.9	8,084	0.37%	大買/
2021/07/19	37.1	48.36	30	48.45	49.30	7.1	7,852	0.09%
2021/07/16	2	47.60	8	47.24	46.55	-6	7,650	-0.08%
2021/07/15	18	47.54	13	47.29	47.40	5	7,615	0.07%
2021/07/14	21	48.70	10	48.26	47.45	11	7,562	0.15%
2021/07/13	43	51.48	35	51.57	49.70	8	7,329	0.11%
2021/07/12	29	50.58	27	49.71	51.20	2	6,666	0.03%
2021/07/09	15	47.49	108	46.31	47.20	-93	6,090	-1.53%	大賣/
2021/07/08	253	46.98	180	47.84	46.10	73	5,809	1.26%	大買/大賣/
2021/07/07	61	44.38	54	44.50	44.40	7	5,141	0.14%
2021/07/06	28	43.37	26	43.00	42.25	2	4,645	0.04%
2021/07/05	57	42.70	87.2	43.26	43.85	-30.2	4,364	-0.69%
2021/07/02	60	39.34	55	39.32	39.90	5	4,083	0.12%
2021/07/01	8	37.59	10	37.44	37.05	-2	4,101	-0.05%
2021/06/30	37	38.59	124	37.27	38.40	-87	4,267	-2.04%	大賣/
2021/06/29	12	36.02	66	35.77	35.55	-54	4,615	-1.17%
2021/06/28	9	35.25	10	35.23	35.25	-1	4,616	-0.02%
2021/06/25	2	35.70	1	36.10	35.85	1	4,701	0.02%
2021/06/24	4	35.89	3	36.90	36.35	1	4,741	0.02%
2021/06/23	12	35.65	8.2	35.29	36.05	3.8	4,649	0.08%
2021/06/22	4	33.04	1	33.45	32.80	3	4,617	0.06%
2021/06/21	0	0.00	1	33.50	33.45	-1	4,633	-0.02%
2021/06/18	3	35.12	2	34.75	35.25	1	4,756	0.02%
2021/06/17	0	0.00	0	34.05	34.20	0	4,805	0.00%
2021/06/16	10	35.10	11	34.82	33.80	-1	4,838	-0.02%
2021/06/15	3	34.55	12	34.56	34.50	-9	4,909	-0.18%
2021/06/11	0	0.00	1	33.60	33.05	-1	4,912	-0.02%
2021/06/10	3	33.45	1	33.60	32.80	2	5,145	0.04%
2021/06/09	0	0.00	0	32.25	32.40	0	5,476	0.00%
2021/06/03	0	0.00	0	33.75	32.85	0	5,696	0.00%
2021/06/02	8	32.31	0	0.00	32.25	8	5,715	0.14%
2021/06/01	26	32.62	0.4	32.90	33.00	25.6	5,709	0.45%
2021/05/31	0	0.00	4	32.48	32.90	-4	5,707	-0.07%
2021/05/28	4	31.79	3	32.18	31.85	1	5,714	0.02%
2021/05/27	2	30.90	0	0.00	31.40	2	5,752	0.03%
2021/05/26	8	31.06	0	0.00	31.15	8	5,822	0.14%
2021/05/25	2	31.60	4	31.73	31.50	-2	5,980	-0.03%
2021/05/21	0	0.00	0.1	29.80	29.80	-0.1	6,318	0.00%
2021/05/20	0	0.00	3	29.47	29.00	-3	6,429	-0.05%
2021/05/19	1	29.45	4	29.89	30.60	-3	6,429	-0.05%
2021/05/18	9	27.83	8	28.34	28.90	1	6,445	0.02%
2021/05/17	5	26.35	0	0.00	26.30	5	6,449	0.08%
2021/05/13	2	27.75	0	0.00	29.70	2	6,430	0.03%
2021/05/12	15	29.78	0	0.00	28.90	15	6,415	0.23%
2021/05/11	7	32.74	2	33.50	32.05	5	6,399	0.08%
2021/05/07	11	35.03	11	35.15	36.15	0	6,528	0.00%
2021/05/06	6	34.05	2	34.40	34.05	4	6,636	0.06%
2021/05/05	9	34.50	0	0.00	34.20	9	6,690	0.13%
2021/05/04	24	34.76	3	35.30	35.00	21	6,723	0.31%
2021/05/03	35	36.91	0	0.00	36.45	35	6,780	0.52%
2021/04/29	4	38.18	13	38.45	38.20	-9	6,806	-0.13%
2021/04/28	3	38.80	4	39.34	38.75	-1	6,899	-0.02%
2021/04/27	8	39.29	12	39.08	39.15	-4	7,066	-0.06%
2021/04/26	0	0.00	2	40.40	40.05	-2	7,466	-0.03%
2021/04/23	30	41.00	30	40.93	40.80	0	7,495	0.00%
2021/04/22	39	39.64	20	39.98	39.95	19	7,409	0.26%
2021/04/21	6	40.06	103	40.11	39.75	-97	7,673	-1.26%	大賣/
2021/04/20	14	40.05	34	40.28	39.90	-20	8,196	-0.24%
2021/04/19	14	38.06	11	38.35	39.05	3	8,140	0.04%
2021/04/16	11	38.70	8	38.48	38.60	3	8,137	0.04%
2021/04/15	5	37.84	3	37.95	37.90	2	8,149	0.02%
2021/04/14	17	37.79	5	37.55	38.00	12	8,148	0.15%
2021/04/13	17	38.97	18	39.65	38.60	-1	8,179	-0.01%
2021/04/12	25	39.25	14	39.95	38.80	11	8,165	0.13%
2021/04/09	49	40.86	34	41.06	40.50	15	8,139	0.18%
2021/04/08	9	42.55	5	42.65	42.55	4	8,041	0.05%
2021/04/07	12	42.68	19	43.88	42.20	-7	8,091	-0.09%
2021/04/06	107	42.01	31	42.17	43.00	76	8,301	0.92%	大買/
2021/04/01	66	41.31	55	40.97	40.20	11	8,232	0.13%
2021/03/31	14	39.31	5	40.02	39.25	9	7,778	0.12%
2021/03/30	7	39.69	12	39.97	39.50	-5	7,750	-0.06%
2021/03/29	6	39.35	94	39.50	39.55	-88	7,786	-1.13%
2021/03/26	30	38.76	41	39.54	38.60	-11	7,860	-0.14%
2021/03/25	22	39.37	13	39.37	38.75	9	7,801	0.12%
2021/03/24	22	38.85	0	0.00	38.75	22	7,770	0.28%
2021/03/23	13	39.15	7	39.22	39.50	6	7,755	0.08%
2021/03/22	3	39.00	7	38.91	38.90	-4	7,628	-0.05%
2021/03/19	3	38.10	2	38.45	38.00	1	7,599	0.01%
2021/03/18	19	38.48	0	0.00	38.45	19	7,802	0.24%
2021/03/17	3	38.25	6	38.60	38.95	-3	7,788	-0.04%
2021/03/16	89	38.38	11	38.57	38.90	78	7,819	1.00%
2021/03/15	14	39.59	48	39.51	39.65	-34	7,665	-0.44%
2021/03/12	32	38.29	41	38.28	38.55	-9	7,399	-0.12%
2021/03/11	0	0.00	13	35.99	37.10	-13	7,510	-0.17%
2021/03/10	3	34.90	17	35.11	35.05	-14	7,694	-0.18%
2021/03/09	6	34.11	0	0.00	34.20	6	7,818	0.08%
2021/03/08	19	35.13	2	35.73	34.80	17	7,860	0.22%
2021/03/05	5	35.82	5	35.70	35.65	0	7,976	0.00%
2021/03/04	5	36.84	2	37.30	36.30	3	8,219	0.04%
2021/03/03	12	37.07	20	36.81	37.10	-8	8,467	-0.09%
2021/03/02	2	38.50	5	38.30	37.85	-3	8,518	-0.04%
2021/02/26	12	38.73	15	38.71	38.40	-3	8,536	-0.04%
2021/02/25	29	39.01	4	39.04	38.30	25	8,593	0.29%
2021/02/24	18	38.86	13	39.03	38.60	5	8,696	0.06%
2021/02/23	0	0.00	6	37.67	38.25	-6	8,658	-0.07%
2021/02/22	3	36.95	26	37.33	37.15	-23	8,540	-0.27%
2021/02/19	0	0.00	3	35.62	36.15	-3	8,434	-0.04%
2021/02/18	10	35.18	19	34.53	35.65	-9	8,450	-0.11%
2021/02/17	2	34.40	15	34.64	34.75	-13	8,475	-0.15%
2021/02/05	3	33.68	6	34.03	33.60	-3	8,477	-0.04%
2021/02/04	9	33.83	14	33.73	33.70	-5	8,582	-0.06%
2021/02/03	7	34.47	2	34.83	34.00	5	8,664	0.06%
2021/02/02	5	34.62	2	35.03	34.30	3	8,708	0.03%
2021/02/01	3	34.40	0	0.00	34.00	3	8,712	0.03%
2021/01/29	0	0.00	4	37.44	35.40	-4	8,679	-0.05%
2021/01/28	4	36.48	17	36.51	36.55	-13	8,563	-0.15%
2021/01/27	10	35.67	9	36.37	36.20	1	8,593	0.01%
2021/01/26	25	36.22	3	36.90	35.90	22	8,530	0.26%
2021/01/25	32	36.33	0	0.00	36.85	32	8,485	0.38%
2021/01/22	4	37.78	2	37.95	37.60	2	8,403	0.02%
2021/01/20	28	38.25	11	38.05	37.35	17	8,243	0.21%
2021/01/19	20	39.90	90	40.07	40.30	-70	8,042	-0.87%
2021/01/18	29	37.71	20	37.77	38.25	9	7,613	0.12%
2021/01/15	20	37.44	23	37.59	37.25	-3	7,534	-0.04%
2021/01/14	20	39.24	22	38.52	38.90	-2	7,443	-0.03%
2021/01/13	79	39.28	71	39.26	39.75	8	7,078	0.11%
2021/01/12	26	37.04	0	0.00	36.55	26	6,475	0.40%
2021/01/11	6	35.80	6	36.14	37.25	0	6,411	0.00%
2021/01/08	20	36.63	7	36.53	36.30	13	6,384	0.20%
2021/01/07	0	0.00	1	37.50	37.00	-1	6,395	-0.02%
2021/01/06	25	38.08	16	38.21	37.35	9	6,379	0.14%
2021/01/05	15	38.20	8	38.15	38.25	7	6,287	0.11%
2021/01/04	26	37.78	1	37.70	38.00	25	6,269	0.40%
2020/12/31	5	39.01	0	0.00	38.65	5	6,215	0.08%
2020/12/30	1	39.30	8	39.24	39.35	-7	6,211	-0.11%
2020/12/29	23	40.37	10.1	40.84	39.50	12.9	6,072	0.21%
2020/12/28	12	39.69	18	39.50	40.60	-6	5,632	-0.11%
2020/12/25	12.1	37.13	20	36.94	36.95	-7.9	5,447	-0.14%
2020/12/24	2	36.00	4	36.24	35.85	-2	5,302	-0.04%
2020/12/23	13	36.12	10	36.15	35.90	3	5,307	0.06%
2020/12/22	4	35.20	3	34.38	34.50	1	5,223	0.02%
2020/12/21	1	33.75	2	33.78	33.60	-1	5,182	-0.02%
2020/12/18	2	35.70	10	35.81	34.60	-8	5,249	-0.15%
2020/12/17	1	34.90	0	0.00	34.90	1	5,204	0.02%
2020/12/16	7	34.92	0	0.00	34.75	7	5,193	0.13%
2020/12/15	4	35.91	5	35.05	34.75	-1	5,177	-0.02%
2020/12/14	15	36.99	25.3	36.06	36.95	-10.3	5,116	-0.20%
2020/12/11	26	36.07	78	35.50	35.20	-52	4,909	-1.06%
2020/12/10	66	36.51	37	36.10	36.05	29	4,834	0.60%
2020/12/09	19	36.62	7	36.14	36.00	12	4,740	0.25%
2020/12/08	12	35.44	9	35.81	35.85	3	4,652	0.06%
2020/12/07	53	37.51	149.2	36.92	36.40	-96.2	4,589	-2.10%	大賣/
2020/12/04	184.2	35.98	80	35.94	36.20	104.2	4,371	2.38%	大買/鉅額交易
2020/12/03	55	35.47	30	34.93	34.35	25	4,273	0.59%
2020/12/02	4	34.75	8.1	34.82	34.90	-4.1	4,211	-0.10%
2020/12/01	35	34.92	32	35.36	35.20	3	4,176	0.07%
2020/11/30	55.1	35.38	51	35.03	35.50	4.1	4,119	0.10%
2020/11/27	54.2	33.79	54	33.98	34.00	0.2	3,878	0.01%
2020/11/26	1	32.00	15	32.35	31.90	-14	3,622	-0.39%
2020/11/25	5	31.66	0	0.00	31.45	5	3,564	0.14%
2020/11/24	4	31.61	1	32.35	31.45	3	3,500	0.09%
2020/11/23	34	31.93	35	31.57	32.00	-1	3,386	-0.03%
2020/11/20	39	30.47	17	30.66	31.10	22	3,124	0.70%
2020/11/19	6	30.25	0	0.00	30.15	6	2,941	0.20%
2020/11/17	1	30.55	3	30.10	29.95	-2	2,965	-0.07%
2020/11/16	4	30.15	0	0.00	30.30	4	3,025	0.13%
2020/11/13	1	29.25	19	29.83	29.70	-18	3,000	-0.60%
2020/11/12	5.9	29.36	5	29.51	29.20	0.9	2,990	0.03%
2020/11/11	2	29.28	0	0.00	29.25	2	2,992	0.07%
2020/11/04	7	28.21	7	28.20	27.80	0	2,961	0.00%
2020/10/30	1	27.05	0	0.00	26.65	1	3,059	0.03%
2020/10/28	3	27.80	6	27.75	27.75	-3	3,165	-0.09%
2020/10/26	1	28.35	12	28.68	28.60	-11	3,470	-0.32%
2020/10/23	0	0.00	15	28.61	28.30	-15	3,511	-0.43%
2020/10/22	6	28.45	10	28.46	27.95	-4	3,713	-0.11%
2020/10/21	0	0.00	3	28.08	28.10	-3	3,872	-0.08%
2020/10/19	6	27.72	8	27.91	27.70	-2	4,968	-0.04%
2020/10/16	19	27.81	0	0.00	27.70	19	5,300	0.36%
2020/10/15	11	28.51	15	28.80	28.40	-4	5,346	-0.07%
2020/10/14	5	28.60	14	28.62	28.40	-9	5,322	-0.17%
2020/10/13	3	27.90	0	0.00	27.95	3	5,399	0.06%
2020/10/12	16	27.93	0	0.00	28.15	16	5,532	0.29%
2020/10/08	0	0.00	8	28.88	28.55	-8	5,550	-0.14%
2020/10/07	18	28.75	6	28.95	29.25	12	5,704	0.21%
2020/10/05	0	0.00	2	28.10	27.75	-2	5,837	-0.03%
2020/09/29	0	0.00	1	28.30	27.95	-1	6,104	-0.02%
2020/09/28	2	28.20	2	28.40	28.05	0	6,320	0.00%
2020/09/25	16	28.53	14	28.24	27.60	2	6,666	0.03%
2020/09/24	12	29.31	6	30.00	29.10	6	6,729	0.09%
2020/09/23	6	30.04	6	29.25	29.00	0	6,717	0.00%
2020/09/22	0	0.00	1	29.10	29.25	-1	6,646	-0.02%
2020/09/21	0	0.00	5	29.24	29.05	-5	6,666	-0.07%
2020/09/18	20	29.60	0	0.00	29.60	20	6,691	0.30%
2020/09/17	1	29.60	0.3	29.60	29.75	0.7	6,696	0.01%
2020/09/16	0	0.00	0	28.95	29.05	0	6,691	0.00%
2020/09/15	0	0.00	2	29.40	29.25	-2	6,686	-0.03%
2020/09/14	1	28.80	20	29.05	28.95	-19	6,764	-0.28%
2020/09/11	0	0.00	6	28.85	28.70	-6	6,854	-0.09%
2020/09/10	12	29.63	9	29.14	29.05	3	6,967	0.04%
2020/09/09	11	29.43	9	29.52	29.65	2	7,006	0.03%
2020/09/08	14	30.24	8	29.91	29.50	6	7,155	0.08%
2020/09/07	1	29.60	0	0.00	29.80	1	7,168	0.01%
2020/09/04	1	27.40	3	28.08	29.15	-2	7,323	-0.03%
2020/09/03	7	29.34	6	28.95	28.60	1	7,366	0.01%
2020/09/02	0	0.00	8	28.39	28.40	-8	7,384	-0.11%
2020/08/31	8	28.04	0	0.00	28.00	8	8,134	0.10%
2020/08/28	0	0.00	15	28.53	28.45	-15	8,260	-0.18%
2020/08/27	17	28.93	3	28.83	28.70	14	8,317	0.17%
2020/08/26	0	0.00	1	29.10	28.80	-1	8,438	-0.01%
2020/08/25	1	29.10	2	28.83	28.70	-1	8,506	-0.01%
2020/08/24	2	29.05	1	28.90	28.70	1	8,607	0.01%
2020/08/21	0	0.00	6	28.98	28.85	-6	8,879	-0.07%
2020/08/20	2	27.33	0	0.00	27.80	2	8,956	0.02%
2020/08/19	3	29.10	9	29.59	28.80	-6	9,060	-0.07%
2020/08/18	0	0.00	1	29.30	29.00	-1	9,427	-0.01%
2020/08/17	13	28.75	4	28.93	29.55	9	9,652	0.09%
2020/08/14	17	30.43	3	30.40	30.25	14	9,825	0.14%
2020/08/13	3	30.78	15	30.90	30.40	-12	10,056	-0.12%
2020/08/12	5	30.35	2	30.25	30.35	3	10,137	0.03%
2020/08/11	4	31.01	5	30.44	30.25	-1	10,234	-0.01%
2020/08/10	0	0.00	8	31.06	31.00	-8	10,323	-0.08%
2020/08/07	10	30.94	11	30.89	31.10	-1	10,536	-0.01%
2020/08/06	221	31.75	246	31.87	31.50	-25	10,793	-0.23%	大買/大賣/
2020/08/05	13	30.51	65	30.80	30.60	-52	11,409	-0.46%
2020/08/04	35	30.94	17	30.88	30.80	18	11,492	0.16%
2020/08/03	11	31.08	0	0.00	31.50	11	11,510	0.10%
2020/07/31	9	32.28	17	31.97	31.75	-8	11,665	-0.07%
2020/07/30	12	31.59	42	31.58	31.70	-30	11,690	-0.26%
2020/07/29	5	30.25	9	30.42	30.20	-4	11,499	-0.03%
2020/07/28	16	30.24	1	30.00	30.00	15	11,471	0.13%
2020/07/27	50	32.31	19	31.39	31.40	31	11,314	0.27%
2020/07/24	68	33.06	52	33.95	32.75	16	11,213	0.14%
2020/07/23	59	34.13	50.6	33.91	35.00	8.4	10,778	0.08%
2020/07/22	61	32.31	21	32.11	31.85	40	10,416	0.38%
2020/07/21	2	30.70	28	30.97	30.95	-26	10,113	-0.26%
2020/07/20	17	29.80	1	30.00	30.00	16	10,087	0.16%
2020/07/17	14	30.50	15	30.91	30.25	-1	10,131	-0.01%
2020/07/16	21	30.87	25	30.89	31.05	-4	10,196	-0.04%
2020/07/15	9	30.20	47	29.89	29.90	-38	10,124	-0.38%
2020/07/14	34	31.14	16	31.41	30.30	18	10,164	0.18%
2020/07/13	15	31.30	25	31.38	31.30	-10	10,088	-0.10%
2020/07/10	19	30.65	23	30.68	29.80	-4	10,117	-0.04%
2020/07/09	26	32.07	16	32.23	31.65	10	10,050	0.10%
2020/07/08	3	31.60	6	31.45	31.40	-3	9,978	-0.03%
2020/07/07	35	31.67	21	31.73	31.40	14	10,121	0.14%
2020/07/06	29	32.41	35	31.89	32.10	-6	10,105	-0.06%
2020/07/03	18	30.43	10	30.24	29.80	8	9,864	0.08%
2020/07/02	21	29.52	3	29.28	29.75	18	9,849	0.18%
2020/07/01	9	28.70	7	28.83	28.65	2	9,776	0.02%
2020/06/30	0	0.00	17	28.71	28.90	-17	9,780	-0.17%
2020/06/29	17	28.49	11	28.66	28.40	6	9,798	0.06%
2020/06/24	0	0.00	13	28.53	28.65	-13	9,808	-0.13%
2020/06/23	4	28.21	6	28.15	28.10	-2	9,881	-0.02%
2020/06/22	1	28.40	0	0.00	28.45	1	9,929	0.01%
2020/06/19	0	0.00	28	29.19	28.70	-28	10,037	-0.28%
2020/06/18	25	28.90	10	28.92	28.90	15	10,006	0.15%
2020/06/17	10	29.18	17	28.67	29.30	-7	9,983	-0.07%
2020/06/16	0	0.00	9	28.49	28.55	-9	10,028	-0.09%
2020/06/15	27	28.67	10	28.33	27.60	17	10,041	0.17%
2020/06/12	10	29.34	9	29.13	29.55	1	10,000	0.01%
2020/06/11	13	31.80	18	31.24	30.65	-5	10,028	-0.05%
2020/06/10	25	30.43	5	31.15	30.50	20	9,956	0.20%
2020/06/09	17	31.49	6	31.33	30.90	11	10,113	0.11%
2020/06/08	12	32.92	37	32.57	31.80	-25	10,273	-0.24%
2020/06/05	75	32.53	29	31.40	32.00	46	10,301	0.45%
2020/06/04	2	30.35	9	30.25	30.30	-7	10,400	-0.07%
2020/06/03	20	29.81	0	0.00	29.80	20	10,470	0.19%
2020/06/02	30	30.41	33	30.13	29.85	-3	10,591	-0.03%
2020/06/01	16	29.87	15	29.75	29.75	1	10,572	0.01%
2020/05/29	26	29.37	45	29.60	29.95	-19	10,673	-0.18%
2020/05/28	64	30.27	75	29.74	29.15	-11	10,925	-0.10%
2020/05/27	43	30.80	52	30.71	30.10	-9	11,098	-0.08%
2020/05/26	40	30.72	58	30.68	30.50	-18	11,339	-0.16%
2020/05/25	113	30.96	98	30.49	31.50	15	11,720	0.13%	大買/
2020/05/22	51	29.51	54	29.43	28.95	-3	11,644	-0.03%
2020/05/21	92	29.36	96.6	29.34	29.80	-4.6	11,789	-0.04%
2020/05/20	73	29.00	64	29.04	27.80	9	11,720	0.08%
2020/05/19	24	27.26	17	28.41	28.90	7	11,521	0.06%
2020/05/18	16	26.85	10	26.30	26.30	6	11,483	0.05%
2020/05/15	12	28.24	16	28.19	28.10	-4	11,530	-0.03%
2020/05/14	20	29.42	7.3	29.53	27.90	12.7	11,462	0.11%
2020/05/13	11	29.30	59	29.36	29.60	-48	11,216	-0.43%
2020/05/12	58.2	29.20	61	28.92	29.30	-2.8	10,902	-0.03%
2020/05/11	5	26.03	2.9	26.81	27.30	2.1	10,127	0.02%
2020/05/08	12	25.00	8	24.85	24.85	4	9,980	0.04%
2020/05/07	30	25.56	14	25.41	25.15	16	9,875	0.16%
2020/05/06	5	24.27	14	25.05	24.75	-9	9,655	-0.09%
2020/05/04	7	24.01	1	24.15	24.10	6	9,483	0.06%
2020/04/30	4	24.81	5	24.82	24.55	-1	9,434	-0.01%
2020/04/29	7	24.37	13	24.52	24.60	-6	9,345	-0.06%
2020/04/28	6	24.79	35	25.25	24.90	-29	9,237	-0.31%
2020/04/27	34	24.59	4	24.79	24.50	30	9,071	0.33%
2020/04/23	1	23.15	14	23.09	23.00	-13	8,887	-0.15%
2020/04/22	9	22.90	0	0.00	23.15	9	8,829	0.10%
2020/04/21	24	22.72	5	22.57	22.40	19	8,748	0.22%
2020/04/20	6	24.36	1	24.70	24.50	5	8,571	0.06%
2020/04/17	41	24.50	1	24.80	24.80	40	8,491	0.47%
2020/04/16	27	24.88	28	24.83	24.70	-1	8,385	-0.01%
2020/04/15	16	25.31	90	24.99	24.30	-74	8,257	-0.90%
2020/04/14	10	24.37	39	24.50	24.15	-29	8,095	-0.36%
2020/04/13	82	24.39	102	25.00	24.00	-20	8,038	-0.25%	大賣/
2020/04/10	35.1	24.41	20	24.53	24.90	15.1	7,923	0.19%
2020/04/09	35	24.32	40	24.05	23.30	-5	7,686	-0.07%
2020/04/08	9	23.94	3	24.27	24.45	6	7,456	0.08%
2020/04/07	22	21.50	57	21.39	22.25	-35	7,284	-0.48%
2020/04/06	20	20.45	0	0.00	20.25	20	7,163	0.28%
2020/04/01	0	19.90	0	0.00	19.90	0	7,120	0.00%
2020/03/31	8.2	20.53	0	0.00	20.00	8.2	7,060	0.12%
2020/03/30	4	20.14	3	20.37	20.20	1	7,008	0.01%
2020/03/27	11.2	21.21	3	20.75	20.20	8.2	6,963	0.12%
2020/03/26	1	19.95	8	19.64	20.90	-7	6,865	-0.10%
2020/03/25	19	19.68	14	19.93	20.20	5	6,797	0.07%
2020/03/24	10.2	18.43	128	18.06	18.50	-117.8	6,663	-1.77%	大賣/鉅額交易
2020/03/23	145	17.16	12	17.48	17.15	133	6,640	2.00%	大買/鉅額交易
2020/03/20	11	20.05	206	20.03	18.95	-195	6,653	-2.93%	大賣/鉅額交易
2020/03/19	200	19.00	6	19.47	18.95	194	6,479	2.99%	大買/鉅額交易
2020/03/18	8	23.14	2	21.13	21.05	6	6,401	0.09%
2020/03/17	20	23.39	217	23.83	23.35	-197	6,262	-3.15%	大賣/鉅額交易
2020/03/16	311	23.61	6	23.76	23.25	305	6,078	5.02%	大買/鉅額交易
2020/03/13	107	24.23	113	25.86	25.80	-6	5,908	-0.10%	大買/大賣/
2020/03/12	5	27.35	131.4	26.31	26.20	-126.3	5,675	-2.23%	大賣/鉅額交易
2020/03/11	19	29.50	114.4	30.01	28.40	-95.4	5,424	-1.76%	大賣/
2020/03/10	153.8	30.39	313	30.93	30.60	-159.2	5,075	-3.14%	大買/大賣/鉅額交易
2020/03/09	21.5	28.53	8	28.75	28.20	13.5	4,517	0.30%
2020/03/06	19	28.86	0	0.00	28.20	19	4,295	0.44%
2020/03/05	6	29.48	1	29.70	29.40	5	4,103	0.12%
2020/03/04	120	29.94	4	29.60	29.80	116	3,979	2.91%	大買/鉅額交易
2020/03/03	270	30.19	28	29.78	29.80	242	3,792	6.38%	大買/鉅額交易
2020/03/02	32.5	28.84	29	29.02	29.70	3.5	3,420	0.10%
2020/02/27	11	27.13	122	27.06	27.00	-111	2,946	-3.77%	大賣/鉅額交易
2020/02/26	165	28.88	212.1	28.56	27.70	-47.1	2,564	-1.84%	大買/大賣/
2020/02/25	75	26.34	85	25.49	27.60	-10	1,970	-0.51%
2020/02/24	101.1	25.09	87	24.49	25.50	14.1	1,636	0.86%	大買/
2020/02/21	104	22.86	57	22.80	23.50	47	1,230	3.82%	大買/
2020/02/20	3	21.68	2	22.13	21.40	1	998	0.10%
2020/02/19	3	21.90	0	0.00	21.90	3	927	0.32%
2020/02/18	5	21.82	23	20.64	21.60	-18	793	-2.27%
2020/02/17	10	20.37	3	20.37	20.45	7	617	1.13%
2020/02/13	0	18.05	0	0.00	18.05	0	534	0.00%
2020/02/10	0	17.00	0	0.00	17.00	0	530	0.00%
2020/02/06	0	17.60	0	0.00	17.60	0	527	0.00%
2020/02/05	0	17.35	0	0.00	17.35	0	528	0.00%
2020/02/03	0	16.90	0	0.00	16.90	0	527	0.00%
2020/01/31	2	17.75	0	0.00	17.75	2	519	0.38%
2020/01/20	0	19.00	0	0.00	19.05	0	497	0.00%
2019/12/23	0	19.95	0	0.00	20.10	0	488	0.00%
2019/12/19	1	20.55	5	20.32	20.30	-4	475	-0.84%
2019/12/18	100	20.82	0	0.00	20.80	100	469	21.29%
2019/12/17	1	20.75	33	20.42	20.80	-32	431	-7.41%
2019/12/16	30	19.53	0	0.00	19.45	30	343	8.74%
2019/12/10	0	0.00	12	19.20	19.65	-12	352	-3.41%
2019/11/29	1	18.50	3	18.75	18.50	-2	372	-0.54%
2019/11/26	1	18.65	0	0.00	18.95	1	387	0.26%
2019/11/25	1	18.70	0	0.00	18.70	1	397	0.25%
2019/11/20	1	18.25	0	0.00	18.25	1	410	0.24%
2019/11/18	1	18.50	0	0.00	18.60	1	423	0.24%
2019/11/13	1	18.90	0	0.00	18.90	1	440	0.23%
2019/11/08	2	19.13	0	0.00	19.20	2	459	0.44%
2019/11/07	1	19.20	0	0.00	19.25	1	460	0.22%
2019/11/05	1	19.40	0	0.00	19.50	1	471	0.21%
2019/11/04	0	19.45	0	0.00	19.65	0	482	0.00%
2019/11/01	0	0.00	0	19.40	19.40	0	486	-0.01%
2019/10/31	1	19.30	0	0.00	19.40	1	495	0.20%
2019/10/30	1	19.65	0	0.00	19.70	1	499	0.20%
2019/10/29	1	19.70	4	20.00	19.80	-3	503	-0.60%
2019/10/28	1	19.60	0	0.00	19.75	1	525	0.19%
2019/10/25	1	19.70	0	0.00	19.70	1	541	0.18%
2019/10/24	1	19.80	0	0.00	19.95	1	607	0.16%
2019/10/23	2	20.13	4	20.25	20.15	-2	629	-0.32%
2019/10/22	1	19.85	0	0.00	20.00	1	648	0.15%
2019/10/21	1	19.80	0	0.00	20.00	1	667	0.15%
2019/10/18	1	19.80	2	19.90	19.95	-1	669	-0.15%
2019/10/17	1	19.70	0.7	19.70	19.70	0.3	672	0.05%
2019/10/16	1	19.65	2	19.83	19.75	-1	677	-0.15%
2019/10/15	1	19.50	1	19.55	19.55	0	687	0.00%
2019/10/14	1	19.35	4	19.60	19.50	-3	716	-0.42%
2019/10/08	1	19.30	0	0.00	19.40	1	799	0.13%
2019/10/07	1	19.35	0	0.00	19.50	1	807	0.12%
2019/10/04	1	19.55	0	0.00	19.40	1	810	0.12%
2019/10/03	1	19.25	0	0.00	19.30	1	810	0.12%
2019/10/02	0.5	19.25	8	19.14	19.30	-7.5	813	-0.92%
2019/09/25	0.5	20.30	0	0.00	20.30	0.5	811	0.06%
2019/09/24	1	20.70	0	0.00	20.80	1	808	0.12%
2019/09/23	1	20.80	0	0.00	20.95	1	805	0.12%
2019/09/20	1	21.15	0	0.00	21.30	1	798	0.13%
2019/09/18	1	21.20	0	0.00	21.35	1	790	0.13%
2019/09/17	1	21.30	6	21.28	21.45	-5	810	-0.62%
2019/09/16	1	21.05	0	0.00	21.20	1	797	0.13%
2019/09/12	1	20.85	7	21.25	21.00	-6	799	-0.75%
2019/09/11	1	20.65	0	0.00	20.80	1	812	0.12%
2019/09/10	1	20.45	0	0.00	20.60	1	855	0.12%
2019/09/09	5	20.85	4	21.10	20.90	1	889	0.11%
2019/09/06	2	21.15	0	0.00	21.00	2	887	0.23%
2019/09/03	2	21.40	0	0.00	21.60	2	861	0.23%
2019/08/26	4	19.60	0	0.00	19.55	4	800	0.50%
2019/08/22	0	20.10	2	20.13	20.25	-2	789	-0.25%
2019/08/16	0	18.70	0	0.00	18.80	0	762	0.00%
2019/08/15	0	0.00	1	18.70	18.80	-1	757	-0.13%
2019/08/08	0.3	19.65	2	19.15	19.65	-1.7	755	-0.23%
2019/08/02	1	19.60	0	0.00	19.70	1	770	0.13%
2019/08/01	0.7	20.05	0	0.00	20.05	0.7	778	0.09%
2019/07/31	1	20.25	0	0.00	20.25	1	784	0.13%
2019/07/30	1	20.30	0	0.00	20.15	1	780	0.13%
2019/07/29	1.3	21.20	0	0.00	21.20	1.3	766	0.17%
2019/07/26	4.5	22.80	6	22.53	21.15	-1.5	752	-0.20%
2019/07/18	0.4	20.80	0	0.00	20.80	0.4	657	0.06%
2019/07/16	6	21.79	1	22.05	21.40	5	654	0.76%
2019/07/12	2	21.88	1	21.35	21.80	1	638	0.16%
2019/07/05	5	20.85	5	20.65	20.65	0	632	0.00%
2019/07/04	0	0.00	1	19.90	20.55	-1	622	-0.16%
2019/06/25	0	0.00	1	20.15	19.95	-1	685	-0.15%
2019/06/24	7	20.34	6	20.20	20.20	1	680	0.15%
2019/06/17	1	19.80	1	18.40	19.80	0	631	0.00%
2019/06/14	0	0.00	0	18.00	18.00	0	598	0.00%
2019/06/11	1	18.20	0	0.00	18.10	1	640	0.16%
2019/06/06	0.7	18.40	0	0.00	18.45	0.7	656	0.10%
2019/05/31	0	0.00	2	18.45	18.40	-2	711	-0.28%
2019/05/30	0	0.00	2	18.13	18.15	-2	725	-0.28%
2019/05/29	0	0.00	1	18.00	18.00	-1	754	-0.13%
2019/05/27	1	17.55	0	0.00	17.70	1	855	0.12%
2019/05/24	0	0.00	0.1	17.80	17.80	-0.1	904	-0.01%
2019/05/23	1	17.55	0	0.00	17.75	1	945	0.11%
2019/05/22	0	0.00	1	18.15	18.00	-1	963	-0.10%
2019/05/21	0	0.00	1	17.80	17.85	-1	977	-0.10%
2019/05/20	1	17.60	0	17.55	17.55	1	988	0.10%
2019/05/17	2	18.05	1	18.50	17.90	1	1,024	0.10%
2019/05/16	2	18.48	0	0.00	18.25	2	1,046	0.19%
2019/05/14	0	0.00	4	18.25	18.70	-4	1,211	-0.33%
2019/05/13	1	18.15	0	0.00	17.70	1	1,234	0.08%
2019/05/10	2	19.10	1	19.45	18.90	1	1,242	0.08%
2019/05/09	1	19.30	10	19.60	19.20	-9	1,242	-0.72%
2019/05/08	1	20.05	5	19.93	19.95	-4	1,239	-0.32%
2019/05/06	1	20.45	0	0.00	20.45	1	1,284	0.08%
2019/05/02	0	0.00	1	21.10	21.10	-1	1,292	-0.08%
2019/04/30	0	0.00	1	20.50	20.65	-1	1,316	-0.08%
2019/04/29	1	20.60	5	20.55	20.35	-4	1,331	-0.30%
2019/04/26	1	20.85	5	20.80	20.85	-4	1,344	-0.30%
2019/04/25	1	21.00	0	0.00	21.00	1	1,347	0.07%
2019/04/24	0	0.00	1	21.20	21.20	-1	1,354	-0.07%
2019/04/23	0	0.00	1	21.90	21.85	-1	1,400	-0.07%
2019/04/19	0	0.00	18	22.01	22.20	-18	1,419	-1.27%
2019/04/18	2	22.38	15	21.80	21.80	-13	1,412	-0.92%
2019/04/17	20	23.10	5	22.95	22.85	15	1,418	1.06%
2019/04/16	5	22.80	0	0.00	22.80	5	1,388	0.36%
2019/04/11	0	22.15	0	0.00	22.15	0	1,388	0.00%
2019/04/10	0	22.35	5	22.50	22.50	-5	1,392	-0.36%
2019/04/09	0	22.45	0	0.00	22.60	0	1,409	0.00%
2019/04/08	0	22.60	2	22.75	22.65	-2	1,423	-0.14%
2019/04/03	0	21.90	0	0.00	22.00	0	1,445	0.00%
2019/04/02	0	21.90	0	0.00	22.00	0	1,461	0.00%
2019/04/01	0	21.85	0	0.00	21.95	0	1,460	0.00%
2019/03/29	0	21.35	1.1	21.40	21.55	-1.1	1,458	-0.08%
2019/03/28	0	20.75	0	0.00	20.75	0	1,477	0.00%
2019/03/27	0	20.95	6	21.00	21.00	-6	1,499	-0.40%
2019/03/26	0	20.95	0	0.00	20.95	0	1,573	0.00%
2019/03/25	1	21.05	1	21.50	20.90	0	1,738	0.00%
2019/03/22	0	21.70	0	0.00	21.85	0	1,746	0.00%
2019/03/21	0	22.00	0	0.00	22.10	0	1,762	0.00%
2019/03/20	2	21.83	1	21.95	22.00	1	1,785	0.06%
2019/03/19	1	22.45	0	0.00	22.25	1	1,821	0.06%
2019/03/18	4	22.20	6	21.93	22.45	-2	1,832	-0.11%
2019/03/15	1	22.40	2	22.48	21.90	-1	1,859	-0.05%
2019/03/14	0	22.35	8	22.60	22.50	-8	1,864	-0.43%
2019/03/13	0	22.70	6	22.77	22.80	-6	1,884	-0.32%
2019/03/12	3	23.35	0	0.00	22.90	3	1,910	0.16%
2019/03/11	13	22.82	0	0.00	23.10	13	1,932	0.67%
2019/03/08	0	22.30	0	0.00	22.35	0	1,974	0.00%
2019/03/07	0	0.00	3	23.05	22.25	-3	2,017	-0.15%
2019/03/06	2	23.00	1	23.15	22.90	1	2,129	0.05%
2019/03/05	0	22.90	6	23.09	22.90	-6	2,140	-0.28%
2019/03/04	1	23.40	0	0.00	23.20	1	2,136	0.05%
2019/02/27	0	0.00	6	23.71	23.80	-6	2,113	-0.28%
2019/02/26	10	25.04	2	25.05	24.30	8	2,108	0.38%
2019/02/25	2	24.38	3	23.63	24.20	-1	2,049	-0.05%
2019/02/22	1	23.45	0	0.00	23.40	1	2,028	0.05%
2019/02/21	0	23.15	6	23.18	23.30	-6	1,988	-0.30%
2019/02/20	10	23.20	0	0.00	23.00	10	1,970	0.51%
2019/02/19	4	23.03	11	23.07	22.95	-7	1,956	-0.36%
2019/02/18	21	23.43	10	23.21	22.90	11	1,948	0.56%
2019/02/15	15	22.58	0	0.00	22.50	15	1,911	0.78%
2019/02/14	29	23.53	15	23.49	23.40	14	1,884	0.74%
2019/02/13	13	23.15	3.3	22.71	23.20	9.7	1,797	0.54%
2019/02/12	1	21.95	1	21.60	21.95	0	1,723	0.00%
2019/02/11	1	21.35	0	0.00	21.35	1	1,691	0.06%
2019/01/30	0	0.00	3	20.60	20.60	-3	1,675	-0.18%
2019/01/29	0	0.00	1	21.05	20.65	-1	1,669	-0.06%
2019/01/28	8	20.83	0	0.00	20.95	8	1,663	0.48%
2019/01/25	0	0.00	9	20.55	20.35	-9	1,657	-0.54%
2019/01/24	0	20.00	0	0.00	20.00	0	1,655	0.00%
2019/01/23	0	0.00	1	20.10	20.10	-1	1,658	-0.06%
2019/01/22	0	0.00	1	20.05	19.65	-1	1,657	-0.06%
2019/01/21	1.4	19.85	0	19.85	19.85	1.4	1,635	0.09%
2019/01/18	0	0.00	2	20.00	20.00	-2	1,627	-0.12%
2019/01/16	10	20.10	0	0.00	20.15	10	1,611	0.62%
2019/01/15	0	0.00	4	19.73	19.90	-4	1,592	-0.25%
2019/01/14	4	19.40	0	0.00	19.40	4	1,541	0.26%
2019/01/11	2	19.45	2	19.75	19.70	0	1,529	0.00%
2019/01/08	0	18.95	0	0.00	18.90	0	1,493	0.00%
2019/01/02	0	0.00	2	19.83	19.50	-2	1,497	-0.13%