茂矽 (2342)-國票券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
30.45
漲跌
▼0.30
漲幅
-0.98%
成交量
164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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	0	30.50	0.4	30.58	30.45	-0.4	701	-0.06%
2024/05/06	1	30.70	0.5	30.80	30.75	0.5	704	0.07%
2024/05/03	0	30.79	1.7	30.78	30.65	-1.7	707	-0.24%
2024/05/02	0.4	30.84	0.1	30.74	30.95	0.3	706	0.04%
2024/04/30	0.4	31.05	1.3	31.08	30.90	-0.9	706	-0.13%
2024/04/29	2	30.40	0	0.00	30.50	2	702	0.28%
2024/04/26	0	0.00	1.2	30.04	30.00	-1.2	700	-0.18%
2024/04/25	1	30.02	0	30.10	30.20	1	700	0.14%
2024/04/24	0.2	29.80	0.1	29.75	29.90	0.1	703	0.02%
2024/04/23	0.1	29.35	0.1	29.38	29.35	0	720	0.00%
2024/04/22	0.1	30.00	0	0.00	29.20	0.1	724	0.01%
2024/04/19	2	29.50	1.7	30.30	29.70	0.3	720	0.05%
2024/04/18	1.7	30.75	0	30.96	30.80	1.6	709	0.23%
2024/04/17	0	31.28	0	0.00	31.00	0	711	0.01%
2024/04/16	3	30.45	0	0.00	30.30	3	708	0.42%
2024/04/15	1	31.50	2.2	31.61	31.35	-1.2	701	-0.17%
2024/04/12	0.7	31.91	0.1	32.00	32.00	0.5	681	0.08%
2024/04/11	0.3	32.10	0.9	32.21	32.15	-0.6	682	-0.09%
2024/04/10	1.9	32.56	1	32.47	32.40	1	684	0.14%
2024/04/09	1.2	31.86	0	0.00	31.90	1.2	681	0.18%
2024/04/08	0.1	31.75	0	0.00	31.60	0.1	680	0.01%
2024/04/03	4	31.60	0	31.75	31.65	4	682	0.58%
2024/04/02	0	0.00	0.3	32.54	32.10	-0.3	685	-0.05%
2024/04/01	0.3	32.63	1.1	32.67	32.65	-0.7	689	-0.11%
2024/03/29	0.1	31.60	0.8	31.81	31.90	-0.7	683	-0.10%
2024/03/28	0.7	31.85	0.1	31.94	31.95	0.6	681	0.09%
2024/03/27	3.1	31.51	0	0.00	31.65	3.1	680	0.46%
2024/03/26	0	0.00	1.3	32.64	31.90	-1.3	677	-0.20%
2024/03/25	1.3	32.64	0.1	32.85	32.65	1.2	662	0.19%
2024/03/22	0.1	32.65	0.1	32.60	32.55	0	663	0.00%
2024/03/21	0.1	33.07	0	33.10	32.50	0.1	659	0.01%
2024/03/20	0	33.15	0	33.29	32.75	0	659	-0.01%
2024/03/19	0	32.85	1.4	33.14	33.15	-1.3	656	-0.20%
2024/03/18	0.4	33.01	0	33.18	32.90	0.4	652	0.06%
2024/03/15	7	33.20	0.8	33.76	33.00	6.2	653	0.95%
2024/03/14	1.8	33.74	0.1	34.75	34.20	1.7	646	0.27%
2024/03/13	0.1	33.20	0.1	33.56	32.80	-0.1	607	-0.01%
2024/03/12	1.1	33.94	1.1	34.01	34.10	0	589	0.00%
2024/03/11	7.1	35.69	11.3	35.48	34.70	-4.2	563	-0.74%
2024/03/08	5.3	33.51	1	33.65	33.65	4.3	393	1.09%
2024/03/07	0	0.00	0.7	31.01	30.60	-0.7	336	-0.19%
2024/03/06	0.7	31.15	0	0.00	31.05	0.7	333	0.19%
2024/03/05	0	0.00	1.3	31.27	31.05	-1.3	338	-0.37%
2024/03/04	1.3	31.24	3	31.20	31.30	-1.8	336	-0.52%
2024/03/01	0	0.00	0.8	31.49	31.15	-0.8	335	-0.24%
2024/02/29	0.8	31.63	0.1	31.59	31.35	0.7	335	0.20%
2024/02/27	0.1	31.85	1.1	31.87	31.65	-0.9	334	-0.28%
2024/02/26	1.1	32.02	0.3	32.01	32.20	0.7	334	0.22%
2024/02/23	0.3	32.10	0	0.00	31.95	0.3	332	0.10%
2024/02/22	0	0.00	0.5	32.34	32.20	-0.5	337	-0.15%
2024/02/21	0.5	32.45	0	0.00	32.25	0.5	351	0.15%
2024/02/20	0	0.00	1.2	32.31	32.15	-1.2	349	-0.34%
2024/02/19	0.1	32.73	0.8	32.67	32.45	-0.7	348	-0.19%
2024/02/16	0.1	32.15	0.6	32.15	32.20	-0.5	347	-0.14%
2024/02/15	0.8	31.61	0.3	31.57	31.90	0.5	346	0.15%
2024/02/05	7.8	30.90	0	0.00	31.10	7.8	341	2.29%
2024/02/02	1	31.20	0	0.00	31.00	1	339	0.29%
2024/02/01	0	0.00	0.1	31.15	31.00	-0.1	338	-0.03%
2024/01/31	0.1	31.15	0	0.00	31.00	0.1	337	0.03%
2024/01/24	0	0.00	3	32.35	32.20	-3	324	-0.92%
2024/01/22	3	32.25	0.2	32.20	32.15	2.8	329	0.86%
2024/01/19	0.2	32.05	0	32.05	32.10	0.2	329	0.05%
2024/01/18	0	0.00	0	32.55	32.00	0	329	0.00%
2024/01/17	0	33.55	0	0.00	32.65	0	325	0.00%
2024/01/16	0	0.00	1.6	32.18	32.10	-1.6	307	-0.51%
2024/01/15	1.6	32.73	0	0.00	33.00	1.6	304	0.51%
2024/01/12	4	32.00	0	0.00	32.10	4	303	1.32%
2024/01/11	2	32.35	0	32.25	32.10	2	302	0.66%
2024/01/10	1	32.50	0	0.00	32.40	1	302	0.33%
2024/01/03	0	0.00	0	34.60	34.00	0	285	0.00%
2024/01/02	0	34.70	1.4	34.76	34.55	-1.4	282	-0.49%
2023/12/29	1.4	35.05	1	34.98	35.00	0.4	281	0.14%
2023/12/28	1	35.13	1	35.21	35.20	0	278	-0.01%
2023/12/27	1	35.00	0.2	34.91	34.90	0.9	273	0.31%
2023/12/26	0.2	34.50	0.3	34.55	34.65	-0.1	269	-0.04%
2023/12/25	0.3	34.36	0	0.00	34.25	0.3	269	0.11%
2023/12/22	0	34.00	0.1	34.50	34.20	-0.1	269	-0.02%
2023/12/21	0.1	34.20	0.2	34.05	34.30	-0.2	267	-0.06%
2023/12/20	0.2	34.15	0	0.00	34.15	0.2	265	0.09%
2023/12/18	0	0.00	0.2	34.80	34.55	-0.2	262	-0.07%
2023/12/15	0.2	35.25	0	35.35	34.75	0.2	262	0.06%
2023/12/14	0	34.60	0	34.57	34.55	0	259	-0.01%
2023/12/13	0	34.35	4	34.50	34.20	-4	260	-1.52%
2023/12/12	0	0.00	0.2	34.64	34.30	-0.2	258	-0.06%
2023/12/11	0.2	34.90	1.6	34.80	34.65	-1.4	255	-0.57%
2023/12/08	1.6	35.24	0	0.00	35.35	1.6	252	0.63%
2023/12/05	0	0.00	0.1	35.60	35.35	-0.1	253	-0.04%
2023/12/04	0.1	35.90	0.2	35.88	35.85	-0.1	256	-0.05%
2023/12/01	0.1	35.71	0.3	36.08	35.65	-0.2	258	-0.07%
2023/11/30	0.3	36.08	0.5	35.99	35.95	-0.2	258	-0.06%
2023/11/29	0.1	35.72	0	35.86	35.60	0.1	259	0.02%
2023/11/28	0.2	35.22	0.1	35.35	35.70	0.1	265	0.05%
2023/11/27	0.3	35.45	0	35.65	35.20	0.3	264	0.11%
2023/11/24	0	35.75	0.1	35.83	35.65	-0.1	271	-0.05%
2023/11/22	0.1	35.70	0	0.00	35.80	0.1	273	0.04%
2023/11/21	1	35.95	0.4	35.73	35.75	0.6	276	0.21%
2023/11/20	0.4	35.08	1.2	35.26	36.05	-0.8	276	-0.29%
2023/11/17	1.2	34.23	0	0.00	34.30	1.2	263	0.45%
2023/11/16	0	34.00	0	0.00	34.00	0	264	0.01%
2023/11/14	0	0.00	0	33.60	33.85	0	268	0.00%
2023/11/13	0	0.00	0.2	33.66	33.60	-0.2	275	-0.06%
2023/11/10	0.1	33.75	0.2	33.91	33.65	-0.1	278	-0.04%
2023/11/09	0	34.45	1.3	34.26	34.00	-1.3	284	-0.45%
2023/11/08	0.5	34.58	0	34.62	34.55	0.4	309	0.14%
2023/11/07	1.1	34.61	0.6	34.70	34.55	0.6	345	0.16%
2023/11/06	0.6	34.55	10	34.40	34.60	-9.4	362	-2.60%
2023/11/03	0	0.00	0.2	34.00	34.00	-0.2	370	-0.04%
2023/11/02	2.2	34.14	0.1	34.00	33.95	2	374	0.55%
2023/11/01	0.1	33.60	0	33.60	33.25	0.1	375	0.02%
2023/10/31	0	34.10	0.8	34.15	33.15	-0.7	380	-0.19%
2023/10/30	0.8	34.20	0	34.31	34.10	0.7	385	0.19%
2023/10/27	0	34.05	0.3	34.30	33.85	-0.2	391	-0.06%
2023/10/26	0.3	34.09	0.2	34.11	33.95	0	401	0.01%
2023/10/25	0.2	34.74	1.2	34.26	34.80	-0.9	404	-0.23%
2023/10/24	0	34.52	0.1	34.53	34.35	-0.1	411	-0.01%
2023/10/23	0.1	34.71	0	0.00	34.55	0.1	418	0.03%
2023/10/20	0	0.00	0.1	34.30	34.30	-0.1	423	-0.03%
2023/10/18	10	34.65	1.9	35.19	34.50	8.1	439	1.85%
2023/10/17	1.7	35.42	0.1	35.60	35.55	1.6	443	0.35%
2023/10/16	0.3	35.18	0.4	35.10	34.95	0	454	-0.01%
2023/10/13	1.1	35.88	0.2	35.60	35.55	0.8	473	0.18%
2023/10/12	0.5	35.34	0	0.00	35.70	0.5	489	0.11%
2023/10/11	0	0.00	1.1	35.18	35.05	-1.1	499	-0.22%
2023/10/06	0.1	35.60	0.3	35.83	35.70	-0.2	521	-0.05%
2023/10/05	0.2	35.65	0.1	35.75	35.65	0.1	560	0.02%
2023/10/04	0	0.00	0.9	35.34	35.30	-0.9	643	-0.15%
2023/10/03	0.4	35.77	0	35.61	35.90	0.4	691	0.05%
2023/10/02	0.8	35.20	0	35.20	35.50	0.8	699	0.11%
2023/09/28	0	35.00	0.1	35.00	34.75	-0.1	708	-0.01%
2023/09/27	0.1	35.10	0.1	35.19	35.00	0	722	0.00%
2023/09/26	0.1	35.30	0.1	35.45	35.15	0	740	0.00%
2023/09/25	0.1	35.95	0	36.24	35.80	0.1	748	0.01%
2023/09/22	0	35.45	0	0.00	35.80	0	753	0.01%
2023/09/21	0	0.00	0.9	35.58	35.20	-0.9	755	-0.12%
2023/09/20	0.2	36.22	0.2	36.17	36.00	0	757	0.00%
2023/09/19	0.9	36.71	0.5	36.42	36.25	0.4	764	0.05%
2023/09/18	0.5	37.19	0.1	37.21	36.95	0.4	774	0.06%
2023/09/15	0.1	36.72	0	36.69	36.90	0.1	776	0.01%
2023/09/14	0	36.50	2	36.60	36.55	-2	781	-0.25%
2023/09/13	0.5	36.43	0	0.00	36.55	0.5	787	0.07%
2023/09/11	0	0.00	1	36.08	35.70	-1	804	-0.13%
2023/09/08	1	36.34	0.8	36.42	36.30	0.3	816	0.03%
2023/09/07	0.8	37.25	0	37.50	36.90	0.8	834	0.09%
2023/09/06	0	37.10	5.4	37.09	37.10	-5.4	846	-0.64%
2023/09/05	0.1	37.43	0.6	37.46	37.45	-0.6	849	-0.07%
2023/09/04	1.1	37.42	1.7	37.22	37.40	-0.5	855	-0.06%
2023/09/01	2.6	36.90	5.2	36.76	37.10	-2.6	857	-0.30%
2023/08/31	0.1	36.08	0.6	36.11	36.15	-0.4	860	-0.05%
2023/08/30	3.6	35.68	0.2	36.10	36.10	3.4	878	0.38%
2023/08/29	0.2	35.07	0	35.20	35.35	0.2	883	0.02%
2023/08/28	0	0.00	0	35.15	35.20	0	893	0.00%
2023/08/25	10	35.00	0	34.85	35.25	10	899	1.11%
2023/08/24	0	35.00	0	34.90	35.00	0	902	0.00%
2023/08/23	0	0.00	0	34.95	35.15	0	904	0.00%
2023/08/22	0	34.50	0	0.00	34.25	0	929	0.00%
2023/08/21	0	0.00	0	34.71	34.55	0	966	0.00%
2023/08/18	0	34.84	0.5	35.15	34.65	-0.5	969	-0.05%
2023/08/17	1.5	34.45	0.3	34.50	34.95	1.2	972	0.13%
2023/08/16	1.3	34.54	0.1	34.22	34.95	1.2	971	0.13%
2023/08/14	0.1	34.21	10	34.00	34.25	-9.9	995	-1.00%
2023/08/11	2	35.40	1	35.05	34.90	1	980	0.10%
2023/08/10	0.1	37.20	1	37.00	36.95	-0.9	951	-0.09%
2023/08/09	1	38.40	0	0.00	38.20	1	946	0.11%
2023/08/08	0	0.00	0.1	39.20	38.80	-0.1	945	-0.01%
2023/08/07	0.1	39.00	0	0.00	39.15	0.1	960	0.01%
2023/08/04	1	38.60	1	39.05	38.95	0	966	0.00%
2023/08/02	1	40.15	0	0.00	39.80	1	982	0.10%
2023/07/20	0	0.00	0.1	40.90	41.10	-0.1	1,115	-0.01%
2023/07/19	0	0.00	10	41.45	40.70	-10	1,140	-0.88%
2023/07/18	0	41.95	0.6	41.89	40.65	-0.6	1,246	-0.05%
2023/07/17	0.6	41.55	0.1	41.25	41.60	0.5	1,338	0.04%
2023/07/14	0.1	41.01	0	41.21	40.85	0	1,485	0.00%
2023/07/13	0	41.57	0.1	40.70	40.70	0	1,502	0.00%
2023/07/12	0	0.00	2.4	41.69	41.60	-2.4	1,511	-0.16%
2023/07/11	2.4	41.90	0.4	42.00	42.40	2	1,526	0.13%
2023/07/10	0.4	41.44	2	41.70	40.85	-1.7	1,508	-0.11%
2023/07/07	0.7	39.82	0.1	40.27	39.90	0.5	1,503	0.03%
2023/07/06	0	0.00	1.2	41.13	40.75	-1.2	1,544	-0.08%
2023/07/05	0.2	40.99	30.2	40.90	40.65	-30	1,586	-1.89%
2023/07/04	1	40.85	1.7	40.60	40.40	-0.7	1,634	-0.04%
2023/07/03	1.9	40.16	0.4	40.35	40.20	1.5	1,722	0.09%
2023/06/30	0.4	40.00	0	39.95	40.15	0.4	1,809	0.02%
2023/06/27	0	0.00	0.1	39.80	39.55	-0.1	3,073	0.00%
2023/06/26	0.6	39.70	4.5	39.99	40.30	-3.9	3,185	-0.12%
2023/06/21	0.5	40.10	0	0.00	40.15	0.5	3,236	0.01%
2023/06/20	0	0.00	1	40.50	40.15	-1	3,376	-0.03%
2023/06/16	0	0.00	2	40.25	40.20	-2	3,405	-0.06%
2023/06/15	0	0.00	0.8	41.06	40.70	-0.8	3,466	-0.02%
2023/06/14	0.8	41.40	4.1	41.11	41.05	-3.4	3,467	-0.10%
2023/06/13	0.1	41.10	4	41.24	41.20	-3.9	3,465	-0.11%
2023/06/12	0	0.00	0.6	40.26	40.80	-0.6	3,454	-0.02%
2023/06/09	0.6	40.39	1.8	40.56	40.60	-1.1	3,448	-0.03%
2023/06/08	0	0.00	9.5	40.23	40.15	-9.5	3,467	-0.27%
2023/06/07	0.1	40.67	0.7	40.71	40.80	-0.6	3,478	-0.02%
2023/06/06	0.8	41.05	0	0.00	40.50	0.8	3,489	0.02%
2023/06/05	0	0.00	5.4	41.46	41.30	-5.4	3,513	-0.15%
2023/06/02	0.4	41.17	0.2	41.21	41.00	0.2	3,520	0.01%
2023/06/01	0	41.33	0.3	41.31	41.25	-0.3	3,553	-0.01%
2023/05/31	1.5	40.56	0.6	40.62	40.95	0.9	3,562	0.03%
2023/05/30	0.6	40.31	0.7	40.57	40.20	-0.1	3,561	0.00%
2023/05/29	0.7	40.75	0	0.00	40.95	0.7	3,562	0.02%
2023/05/26	0	0.00	1	41.30	40.30	-1	3,560	-0.03%
2023/05/25	10	39.35	1.1	41.15	41.15	9	3,541	0.25%
2023/05/23	0	0.00	0	40.28	39.60	0	3,550	0.00%
2023/05/22	0	39.25	1	39.30	39.50	-1	3,568	-0.03%
2023/05/19	13	39.38	0	39.55	39.00	13	3,576	0.36%
2023/05/18	17	39.50	10	39.35	39.60	7	3,569	0.20%
2023/05/17	0	39.30	0	0.00	39.20	0	3,592	0.00%
2023/05/16	33	38.83	0	0.00	38.75	33	3,609	0.91%
2023/05/15	0	0.00	0.1	38.79	38.45	-0.1	3,607	0.00%
2023/05/12	1	38.85	0.4	39.60	39.25	0.6	3,618	0.02%
2023/05/11	1	38.85	0.4	39.60	38.50	0.6	3,632	0.02%
2023/05/10	10.4	39.89	2	39.75	39.80	8.4	3,622	0.23%
2023/05/09	2.1	39.81	0	0.00	39.45	2.1	3,622	0.06%
2023/05/08	0	0.00	0	41.00	40.30	0	3,614	0.00%
2023/05/05	0	40.99	10	41.00	40.70	-10	3,625	-0.27%
2023/05/04	1	40.90	0	0.00	40.90	1	3,673	0.03%
2023/05/03	0	0.00	1.1	41.41	41.25	-1.1	3,692	-0.03%
2023/05/02	0.1	41.89	4.1	41.85	42.00	-4	3,695	-0.11%
2023/04/28	0.1	41.60	0	41.80	41.65	0.1	3,697	0.00%
2023/04/27	0	41.40	1.3	41.21	41.50	-1.3	3,677	-0.04%
2023/04/26	5.3	40.97	2.1	41.50	41.30	3.2	3,663	0.09%
2023/04/25	13.2	42.05	3	41.93	41.75	10.1	3,631	0.28%
2023/04/24	0	43.59	8	43.37	43.35	-8	3,615	-0.22%
2023/04/21	7.1	44.57	4.4	45.39	43.80	2.7	3,582	0.07%
2023/04/20	7.4	46.93	14.5	46.70	47.30	-7.1	3,469	-0.20%
2023/04/19	49.5	47.00	22.7	47.09	46.95	26.7	3,372	0.79%
2023/04/18	3.2	45.28	3.4	45.68	45.35	-0.2	3,212	0.00%
2023/04/17	15.4	45.94	4	45.90	46.00	11.3	3,188	0.36%
2023/04/14	8	45.13	4	45.35	45.65	4	3,159	0.13%
2023/04/13	10	45.36	5.2	45.77	44.85	4.8	3,111	0.15%
2023/04/12	1.2	46.40	0.3	46.43	46.55	1	3,049	0.03%
2023/04/11	2.3	45.85	2.2	46.12	46.35	0.1	3,008	0.00%
2023/04/10	4.2	46.33	1	45.95	46.15	3.2	2,969	0.11%
2023/04/07	4	46.51	1.7	46.59	46.20	2.3	2,919	0.08%
2023/04/06	4.7	47.58	5.2	47.88	47.00	-0.5	2,861	-0.02%
2023/03/31	2.2	47.49	12.5	47.24	47.30	-10.4	2,763	-0.37%
2023/03/30	5	47.15	1	47.30	47.70	4	2,673	0.15%
2023/03/29	21.5	46.75	34.3	46.86	47.80	-12.8	2,497	-0.51%
2023/03/28	33.3	46.94	40	46.97	46.90	-6.7	1,999	-0.34%
2023/03/27	20.7	44.89	9.7	44.96	44.75	11	1,418	0.77%
2023/03/24	1.7	44.00	4.9	43.93	43.40	-3.2	1,310	-0.24%
2023/03/23	8.9	44.55	11	44.68	44.75	-2.1	1,251	-0.17%
2023/03/22	1	41.25	1.6	41.45	41.50	-0.6	1,116	-0.06%
2023/03/21	1.3	41.27	1	41.65	40.80	0.3	1,108	0.03%
2023/03/20	1	41.21	0.5	41.93	41.35	0.5	1,096	0.05%
2023/03/17	0.5	39.18	0.1	39.20	39.60	0.5	1,039	0.04%
2023/03/16	3.1	38.32	0	0.00	38.65	3.1	1,039	0.30%
2023/03/14	0	39.30	1	39.30	39.30	-1	1,056	-0.09%
2023/03/13	20	39.34	0	0.00	39.75	20	1,083	1.85%
2023/03/10	0	0.00	0.2	41.67	40.55	-0.2	1,109	-0.01%
2023/03/09	0.2	42.53	1.5	42.15	41.80	-1.4	1,142	-0.12%
2023/03/08	0.5	42.51	1.5	42.70	42.45	-1	1,186	-0.09%
2023/03/07	0.5	42.05	0.1	41.80	42.20	0.5	1,348	0.03%
2023/03/06	0.1	42.10	11.3	41.99	41.70	-11.2	1,420	-0.79%
2023/03/03	0.3	40.65	0.2	40.65	40.45	0.1	1,409	0.01%
2023/03/02	0.2	41.10	0	41.20	40.85	0.2	1,395	0.01%
2023/03/01	0	41.00	0	40.75	40.95	0	1,424	0.00%
2023/02/24	0	0.00	0	41.95	41.40	0	1,424	0.00%
2023/02/23	0	42.25	1	42.00	41.95	-1	1,422	-0.07%
2023/02/22	0	0.00	0.5	42.33	42.25	-0.5	1,422	-0.03%
2023/02/21	0.5	42.61	35.1	43.19	43.15	-34.6	1,414	-2.45%
2023/02/20	0.1	43.10	4.1	42.55	42.20	-3.9	1,390	-0.28%
2023/02/17	1	42.00	1	42.25	42.00	0	1,380	0.00%
2023/02/16	0	41.70	5.2	42.04	41.85	-5.2	1,388	-0.38%
2023/02/15	2.1	41.94	7.2	41.74	41.75	-5.1	1,394	-0.37%
2023/02/14	2.4	41.44	5	41.68	41.20	-2.6	1,364	-0.19%
2023/02/10	0	0.00	10	40.80	40.60	-10	1,364	-0.73%
2023/02/09	10	41.70	30	41.88	41.70	-20	1,353	-1.48%
2023/02/08	0	41.30	1	41.55	41.30	-1	1,342	-0.08%
2023/02/07	0	0.00	0.1	41.48	41.25	-0.1	1,348	-0.01%
2023/02/06	0	41.30	0.1	41.00	41.00	0	1,385	0.00%
2023/02/03	0.1	41.70	1	41.96	41.20	-0.9	1,443	-0.06%
2023/02/02	32	41.28	7	41.86	42.00	25	1,448	1.72%
2023/02/01	29	41.19	20	41.55	41.70	9	1,396	0.64%
2023/01/31	0	0.00	0	40.42	40.30	0	1,377	0.00%
2023/01/30	1	39.70	5	39.50	39.70	-4	1,371	-0.29%
2023/01/17	1	38.60	0	0.00	38.50	1	1,362	0.07%
2023/01/16	0	0.00	0.3	38.07	38.50	-0.3	1,370	-0.02%
2023/01/13	0.3	38.80	0.1	38.80	38.00	0.1	1,377	0.01%
2023/01/12	7.1	39.85	7	39.39	38.75	0.1	1,403	0.01%
2023/01/11	2	38.15	0	38.50	38.50	2	1,457	0.14%
2023/01/10	0	38.80	1.1	38.63	38.40	-1.1	1,502	-0.08%
2023/01/09	0.6	38.50	0.6	38.69	38.70	0	1,508	0.00%
2023/01/06	0.6	37.74	5	38.30	38.15	-4.4	1,506	-0.29%
2023/01/05	0	0.00	1.1	38.39	37.75	-1.1	1,540	-0.07%
2023/01/04	0.1	37.76	0.4	37.97	38.00	-0.3	1,547	-0.02%
2023/01/03	0.4	37.42	4	37.40	37.80	-3.6	1,558	-0.23%
2022/12/30	0	0.00	0.7	37.36	37.10	-0.7	1,554	-0.04%
2022/12/29	0.7	36.80	0	0.00	37.35	0.7	1,555	0.04%
2022/12/28	3	37.45	1.1	37.57	37.10	1.9	1,561	0.12%
2022/12/27	1.1	38.44	0	38.50	38.45	1.1	1,559	0.07%
2022/12/26	1	38.25	0.1	38.20	38.25	1	1,561	0.06%
2022/12/23	0.1	38.15	12.4	37.96	38.65	-12.3	1,575	-0.78%
2022/12/22	3.4	38.32	2	38.40	38.10	1.4	1,576	0.09%
2022/12/21	1	38.45	0	38.45	37.90	1	1,589	0.06%
2022/12/20	0	39.10	0.1	39.11	37.80	-0.1	1,599	-0.01%
2022/12/19	0.1	39.15	0.1	39.00	39.00	0	1,609	0.00%
2022/12/16	3.1	39.50	4.3	39.72	39.30	-1.2	1,617	-0.07%
2022/12/15	0.3	40.46	0.4	40.61	40.50	-0.1	1,621	-0.01%
2022/12/14	0.2	40.33	10.1	40.49	40.60	-9.9	1,623	-0.61%
2022/12/13	0.3	40.35	0.2	40.42	40.10	0.1	1,620	0.00%
2022/12/12	0	0.00	0.5	40.73	40.35	-0.5	1,623	-0.03%
2022/12/09	0.7	41.84	0.6	41.43	41.20	0.1	1,618	0.00%
2022/12/08	0.6	41.19	0	40.95	41.25	0.6	1,617	0.04%
2022/12/07	5	40.58	0	0.00	40.50	5	1,633	0.31%
2022/12/06	30	41.84	3	41.88	41.35	27	1,659	1.63%
2022/12/05	0	0.00	2.4	42.43	42.25	-2.4	1,662	-0.15%
2022/12/02	2.4	42.55	0.4	42.42	42.75	2	1,651	0.12%
2022/12/01	0.4	41.80	0.1	42.47	42.00	0.3	1,612	0.02%
2022/11/30	0.1	41.85	9.4	41.77	41.75	-9.3	1,588	-0.59%
2022/11/29	30.4	41.57	3.3	41.80	41.50	27.1	1,566	1.73%
2022/11/28	5	40.76	6	42.40	42.40	-1	1,378	-0.07%
2022/11/25	5.2	38.18	0	38.65	38.55	5.2	1,294	0.40%
2022/11/24	1	37.35	0.2	37.40	37.50	0.8	1,265	0.07%
2022/11/23	3.2	37.92	16	37.96	37.65	-12.9	1,265	-1.02%
2022/11/22	15	36.66	1.4	36.56	36.45	13.6	1,238	1.10%
2022/11/21	0.4	37.51	0.4	37.43	37.30	0	1,240	0.00%
2022/11/18	1.2	37.37	0.1	37.48	37.35	1.1	1,271	0.08%
2022/11/17	2.3	37.52	0.7	37.29	37.85	1.6	1,270	0.13%
2022/11/16	0.5	37.00	0.7	37.30	37.10	-0.1	1,270	-0.01%
2022/11/15	0.8	37.43	0.2	37.56	37.65	0.7	1,270	0.05%
2022/11/14	0.1	36.81	0	37.01	37.15	0	1,282	0.00%
2022/11/11	0	37.00	0.1	37.00	36.45	0	1,292	0.00%
2022/11/10	0.1	36.30	0	0.00	36.15	0.1	1,287	0.00%
2022/11/08	0	0.00	0.2	36.62	35.75	-0.2	1,299	-0.01%
2022/11/07	0.2	36.30	0.4	36.35	36.30	-0.2	1,315	-0.02%
2022/11/04	0.4	36.11	0.3	36.33	36.45	0.1	1,322	0.01%
2022/11/03	0.3	36.36	0.1	36.40	36.25	0.2	1,352	0.01%
2022/11/02	1.1	36.44	4.5	36.36	36.00	-3.4	1,393	-0.24%
2022/11/01	0.5	35.52	0	34.81	35.95	0.5	1,358	0.03%
2022/10/31	0	34.24	3.1	33.94	34.75	-3	1,315	-0.23%
2022/10/28	1	33.30	1	33.01	32.70	0	1,308	0.00%
2022/10/27	0.9	34.00	0	33.93	34.15	0.9	1,345	0.06%
2022/10/26	0	33.05	0	33.50	33.25	0	1,342	0.00%
2022/10/25	0.2	33.20	0.4	33.41	33.30	-0.2	1,337	-0.01%
2022/10/24	0.4	33.66	0	33.60	33.20	0.4	1,337	0.03%
2022/10/21	0	33.40	1	33.55	33.20	-1	1,339	-0.07%
2022/10/20	1	33.55	2.1	34.32	34.00	-1.1	1,332	-0.08%
2022/10/19	2.1	33.98	0.8	34.26	34.50	1.3	1,301	0.10%
2022/10/18	2.7	32.25	0.4	33.39	33.40	2.2	1,212	0.19%
2022/10/17	0.5	30.55	0.1	30.65	31.50	0.3	1,177	0.03%
2022/10/14	0.1	31.92	0	32.11	31.80	0.1	1,176	0.01%
2022/10/13	0	31.00	0	30.54	30.10	0	1,176	0.00%
2022/10/12	0	32.38	0	0.00	32.10	0	1,149	0.00%
2022/10/11	10	32.60	0	33.40	32.55	10	1,149	0.87%
2022/10/07	0	35.44	0.2	35.38	35.30	-0.2	1,152	-0.02%
2022/10/06	0.2	35.70	0	35.83	35.75	0.2	1,162	0.02%
2022/10/05	0.1	35.69	0.4	36.35	35.30	-0.3	1,174	-0.03%
2022/10/04	0	35.15	0.1	35.00	35.60	0	1,184	0.00%
2022/10/03	0.4	34.44	0.2	34.41	34.45	0.2	1,186	0.02%
2022/09/30	1.2	34.57	0.3	34.02	34.50	0.9	1,203	0.07%
2022/09/29	0.3	34.54	1	34.60	34.10	-0.7	1,197	-0.06%
2022/09/28	6	34.03	1.7	34.29	33.70	4.3	1,206	0.35%
2022/09/27	1.7	35.77	0.1	35.65	36.25	1.6	1,214	0.13%
2022/09/26	3.1	35.66	1	35.92	35.65	2.1	1,227	0.17%
2022/09/23	0	39.39	0.7	39.12	38.60	-0.6	1,239	-0.05%
2022/09/22	0.6	39.30	0.2	38.93	39.75	0.4	1,244	0.03%
2022/09/21	1.2	39.37	0.6	39.57	39.35	0.6	1,241	0.04%
2022/09/20	0.5	40.06	0.1	40.10	40.20	0.4	1,246	0.03%
2022/09/19	0.2	40.36	0.6	40.10	39.85	-0.3	1,267	-0.03%
2022/09/16	0	41.20	0.3	41.33	41.05	-0.3	1,275	-0.02%
2022/09/15	1	42.10	3.2	41.52	41.30	-2.2	1,303	-0.17%
2022/09/14	0.4	41.53	2.1	41.59	41.70	-1.7	1,322	-0.13%
2022/09/13	0.6	42.04	3.1	42.35	42.30	-2.5	1,311	-0.19%
2022/09/12	0.7	41.62	0	0.00	41.60	0.7	1,298	0.06%
2022/09/08	2.3	40.20	2.2	40.14	40.85	0.2	1,291	0.01%
2022/09/07	1.8	38.20	0.7	38.35	38.50	1.1	1,290	0.09%
2022/09/06	1	39.00	1.9	39.27	38.65	-0.9	1,293	-0.07%
2022/09/05	3.1	41.31	2.3	40.70	40.50	0.8	1,300	0.06%
2022/09/02	0.4	40.12	8.4	40.21	40.50	-8.1	1,291	-0.62%
2022/09/01	1.1	40.55	1.8	40.17	40.05	-0.7	1,293	-0.05%
2022/08/31	1.2	40.93	0.3	41.12	41.25	0.9	1,307	0.07%
2022/08/30	0.1	40.98	1.2	41.23	40.80	-1.1	1,320	-0.08%
2022/08/29	1.1	39.82	5.5	40.39	40.30	-4.5	1,347	-0.33%
2022/08/26	1.2	41.68	0	41.55	41.30	1.1	1,389	0.08%
2022/08/25	5.9	41.99	0	42.10	41.80	5.9	1,461	0.40%
2022/08/24	0	40.25	0.1	40.51	40.40	-0.1	1,568	0.00%
2022/08/23	0.1	40.61	0.1	40.78	40.95	0	1,797	0.00%
2022/08/22	1.4	40.91	0.2	40.88	40.60	1.2	1,862	0.07%
2022/08/19	3.3	41.61	1.6	41.63	41.55	1.7	1,905	0.09%
2022/08/18	0	40.34	0	0.00	41.15	0	1,933	0.00%
2022/08/17	0	40.51	1.8	40.39	40.55	-1.7	1,984	-0.09%
2022/08/16	0	40.25	9	40.54	40.35	-9	2,030	-0.44%
2022/08/15	2.8	40.21	2.1	40.59	40.55	0.7	2,065	0.03%
2022/08/12	0	40.13	0	0.00	40.00	0	2,091	0.00%
2022/08/11	1	39.65	0	40.00	39.65	1	2,152	0.05%
2022/08/10	0	40.16	0.4	40.23	39.60	-0.4	2,246	-0.02%
2022/08/09	0.4	39.85	0.6	38.03	40.50	-0.2	2,338	-0.01%
2022/08/08	0.2	37.79	0.7	37.77	38.05	-0.5	2,409	-0.02%
2022/08/05	1.1	37.68	1	38.28	38.25	0.1	2,466	0.00%
2022/08/04	1.1	35.93	0	0.00	35.80	1.1	2,477	0.04%
2022/08/03	4	38.05	0	38.20	37.20	4	2,514	0.16%
2022/08/02	0	0.00	7	36.04	36.10	-7	2,477	-0.28%
2022/07/29	0	37.50	0	37.50	37.80	0	2,478	0.00%
2022/07/28	0	37.50	0	0.00	37.00	0	2,478	0.00%
2022/07/27	0	37.35	0	0.00	37.35	0	2,468	0.00%
2022/07/26	1	37.30	0	37.34	37.10	1	2,467	0.04%
2022/07/25	0	0.00	2.1	37.65	38.30	-2.1	2,470	-0.08%
2022/07/22	0	0.00	0.4	37.91	37.70	-0.4	2,471	-0.02%
2022/07/21	2	37.85	0.7	37.47	37.95	1.3	2,482	0.05%
2022/07/20	0	0.00	1	37.11	36.85	-1	2,482	-0.04%
2022/07/19	0.7	36.15	1.1	36.09	36.30	-0.4	2,491	-0.02%
2022/07/18	0.6	35.70	2.1	35.26	35.95	-1.5	2,492	-0.06%
2022/07/15	1.1	35.52	1.8	35.41	35.50	-0.7	2,485	-0.03%
2022/07/14	0.8	34.17	1.4	33.26	34.40	-0.6	2,476	-0.02%
2022/07/13	0.4	33.67	2	34.00	33.70	-1.6	2,480	-0.06%
2022/07/12	0	32.05	1	32.06	31.70	-1	2,475	-0.04%
2022/07/11	0	34.71	0	34.89	34.30	0	2,479	0.00%
2022/07/08	2	34.75	2	34.70	34.75	0	2,474	0.00%
2022/07/07	0	33.05	1	33.84	33.85	-1	2,460	-0.04%
2022/07/06	1	32.55	3.2	32.71	32.50	-2.2	2,460	-0.09%
2022/07/05	2	33.91	8	33.20	34.00	-6	2,467	-0.24%
2022/07/04	0	34.02	20	34.08	33.70	-20	2,448	-0.82%
2022/07/01	0	35.31	1	35.11	34.70	-1	2,434	-0.04%
2022/06/30	0	0.00	0	38.55	38.10	0	2,411	0.00%
2022/06/29	0	41.00	0.3	40.70	40.10	-0.3	2,408	-0.01%
2022/06/28	0	41.35	0.5	41.74	41.25	-0.5	2,410	-0.02%
2022/06/27	0.5	41.89	3.2	41.73	42.15	-2.7	2,445	-0.11%
2022/06/24	3.1	41.00	1.3	40.87	40.45	1.8	2,423	0.08%
2022/06/23	3.3	40.56	3.1	40.57	40.40	0.2	2,413	0.01%
2022/06/22	0.1	39.97	0.2	40.07	39.90	-0.1	2,389	0.00%
2022/06/21	0.2	40.23	0.3	39.57	40.50	-0.1	2,363	-0.01%
2022/06/20	20.3	39.64	2	39.96	39.35	18.3	2,357	0.77%
2022/06/17	2	41.11	0	40.93	41.30	2	2,336	0.09%
2022/06/16	2	41.36	4.5	42.19	41.20	-2.5	2,329	-0.11%
2022/06/15	0.5	43.03	5.1	42.90	43.00	-4.6	2,310	-0.20%
2022/06/14	0.1	42.02	0	0.00	42.80	0.1	2,329	0.00%
2022/06/13	20.1	42.35	21	42.34	42.35	-1	2,303	-0.04%
2022/06/10	0.1	43.85	0.1	43.95	43.80	0.1	2,282	0.00%
2022/06/09	23.1	44.20	1.1	44.20	44.35	22	2,276	0.97%
2022/06/08	2.2	43.54	0	43.80	43.50	2.2	2,254	0.10%
2022/06/07	1	43.60	0.7	43.89	43.40	0.3	2,262	0.01%
2022/06/06	1.2	44.11	2	44.07	43.80	-0.8	2,247	-0.04%
2022/06/02	2.1	45.31	5.9	46.04	45.25	-3.8	2,224	-0.17%
2022/06/01	12	46.19	9.1	45.84	46.15	2.9	2,163	0.14%
2022/05/31	2.3	45.31	6.8	45.09	45.80	-4.6	2,030	-0.23%
2022/05/30	1.8	43.57	4.1	43.33	44.15	-2.3	1,820	-0.12%
2022/05/27	2.1	42.29	1.3	42.60	42.00	0.8	1,751	0.05%
2022/05/26	4.2	43.55	3.7	43.16	42.75	0.5	1,712	0.03%
2022/05/25	4	43.62	7	43.71	44.45	-3	1,671	-0.18%
2022/05/24	3.4	42.72	0	42.15	42.30	3.4	1,615	0.21%
2022/05/23	1	43.15	2	42.90	42.60	-1	1,568	-0.06%
2022/05/20	0	0.00	5.9	42.56	42.65	-5.9	1,544	-0.38%
2022/05/19	0.1	42.35	1.8	42.63	42.70	-1.7	1,518	-0.11%
2022/05/18	6.8	43.20	5.4	42.36	43.20	1.3	1,449	0.09%
2022/05/17	33.6	41.58	2.8	41.84	42.15	30.8	1,358	2.27%
2022/05/16	3.2	41.57	18.9	41.53	41.90	-15.8	1,244	-1.27%
2022/05/13	3.6	39.05	3.8	39.11	40.15	-0.2	1,131	-0.02%
2022/05/12	2	37.27	1	37.94	37.40	1	1,082	0.10%
2022/05/11	1.1	38.65	1.6	38.67	38.70	-0.5	1,075	-0.04%
2022/05/10	0.9	36.06	0	36.35	36.85	0.9	1,042	0.08%
2022/05/09	0	36.45	0.8	36.21	35.95	-0.8	1,079	-0.07%
2022/05/06	0.7	37.00	1	37.07	37.10	-0.3	1,105	-0.02%
2022/05/05	0.6	38.05	0.5	38.17	38.20	0	1,117	0.00%
2022/05/04	0	37.25	0	0.00	37.30	0	1,136	0.00%
2022/05/03	0.8	36.80	0.2	36.86	36.90	0.6	1,156	0.05%
2022/04/29	2.2	36.91	5.7	36.77	36.65	-3.5	1,180	-0.29%
2022/04/28	2.3	35.79	1.4	35.28	35.60	0.9	1,190	0.08%
2022/04/27	1.4	34.40	6.1	33.84	35.45	-4.7	1,193	-0.39%
2022/04/26	0.4	36.37	0.4	36.47	36.10	0	1,182	0.00%
2022/04/25	1.4	36.09	10.1	36.15	36.15	-8.7	1,187	-0.73%
2022/04/22	10	38.05	2.1	38.45	38.25	7.9	1,188	0.67%
2022/04/21	0	39.42	0.1	39.30	39.25	-0.1	1,217	-0.01%
2022/04/20	0	0.00	0.8	39.14	39.45	-0.8	1,265	-0.06%
2022/04/19	0.4	39.02	0.6	39.07	38.90	-0.2	1,285	-0.02%
2022/04/18	0.8	37.90	0.9	37.98	38.10	-0.1	1,306	-0.01%
2022/04/15	0	0.00	6.8	38.22	37.95	-6.8	1,315	-0.52%
2022/04/14	0.7	40.00	2	39.66	39.35	-1.3	1,341	-0.10%
2022/04/13	4.3	39.21	0.3	39.39	39.70	4	1,376	0.29%
2022/04/12	0.3	39.50	2	39.45	39.00	-1.7	1,435	-0.12%
2022/04/11	0	0.00	9.5	39.69	39.50	-9.5	1,512	-0.63%
2022/04/08	0	0.00	1.6	41.28	41.25	-1.6	1,656	-0.09%
2022/04/07	4	41.00	4	41.64	41.00	0	1,691	0.00%
2022/04/06	0	0.00	1.4	41.88	42.15	-1.4	1,778	-0.08%
2022/04/01	0	0.00	0.8	42.60	42.80	-0.8	1,882	-0.04%
2022/03/31	1.1	44.10	10.2	43.85	43.25	-9.1	2,118	-0.43%
2022/03/30	1.1	44.02	0.1	44.08	43.60	1.1	2,296	0.05%
2022/03/29	0.1	42.99	0	42.90	42.75	0	2,656	0.00%
2022/03/28	0	0.00	0.4	42.41	42.80	-0.4	2,692	-0.02%
2022/03/25	0	0.00	0.9	43.83	43.25	-0.9	2,705	-0.03%
2022/03/24	0	43.27	0.4	43.42	43.75	-0.4	2,732	-0.02%
2022/03/23	0.1	44.15	1	44.01	43.95	-0.9	2,776	-0.03%
2022/03/22	0	43.46	0.1	43.30	43.70	-0.1	2,832	-0.01%
2022/03/21	0.1	44.40	0.2	43.95	43.35	-0.1	2,874	0.00%
2022/03/18	0.2	43.77	0.1	43.80	43.90	0	2,996	0.00%
2022/03/17	2.1	43.77	2	44.03	44.05	0.1	3,067	0.00%
2022/03/16	0	42.20	0.1	42.05	42.30	0	3,201	0.00%
2022/03/15	0	0.00	2.2	42.34	41.80	-2.2	3,406	-0.07%
2022/03/14	0	43.04	1.1	42.82	43.25	-1.1	3,968	-0.03%
2022/03/11	0.2	43.05	2.1	42.91	42.85	-1.9	4,999	-0.04%
2022/03/10	54	44.51	56.7	43.93	43.50	-2.7	5,478	-0.05%
2022/03/09	1.4	42.51	17.2	42.37	43.00	-15.8	5,536	-0.29%
2022/03/08	1.7	41.92	3.8	41.46	41.85	-2.1	5,639	-0.04%
2022/03/07	4.4	42.00	5	42.01	42.10	-0.6	5,887	-0.01%
2022/03/04	1.7	44.27	1.7	44.16	43.80	0	6,035	0.00%
2022/03/03	1.2	44.94	2	45.25	44.25	-0.8	6,139	-0.01%
2022/03/02	3.3	44.17	0.1	43.90	44.70	3.2	6,219	0.05%
2022/03/01	0.8	44.15	0.1	43.90	44.50	0.8	6,372	0.01%
2022/02/25	0.1	43.37	0.4	43.73	43.20	-0.3	6,581	-0.01%
2022/02/24	11	43.46	6	43.57	43.10	5	6,684	0.08%
2022/02/23	0	45.49	0.1	45.57	45.30	0	6,885	0.00%
2022/02/22	3.2	44.72	3.2	44.92	45.15	0	7,057	0.00%
2022/02/21	1.1	46.39	1.1	46.70	46.55	0	7,428	0.00%
2022/02/18	1.3	46.01	0	45.85	46.25	1.3	7,573	0.02%
2022/02/17	1.1	45.97	1.4	46.24	45.90	-0.3	7,668	0.00%
2022/02/16	0.1	45.90	0.5	45.91	45.75	-0.4	7,743	-0.01%
2022/02/15	0.8	45.49	0.7	45.55	44.85	0.1	7,782	0.00%
2022/02/14	2.1	44.49	4.1	44.54	44.50	-2	7,802	-0.03%
2022/02/11	2.2	45.98	1	46.09	46.00	1.2	7,814	0.02%
2022/02/10	2	45.26	1.3	45.47	45.30	0.8	7,813	0.01%
2022/02/09	0.3	45.91	1.2	45.47	45.70	-0.9	7,824	-0.01%
2022/02/08	4.1	44.84	3.3	45.05	45.55	0.8	7,812	0.01%
2022/02/07	0.3	42.55	0.4	42.43	43.75	-0.1	7,825	0.00%
2022/01/26	0.1	41.91	4.3	42.14	42.00	-4.2	7,867	-0.05%
2022/01/25	2.1	43.48	12.7	42.49	42.00	-10.6	8,126	-0.13%
2022/01/24	0.8	43.07	0.4	43.05	44.10	0.4	8,427	0.01%
2022/01/21	2.1	44.51	38.9	44.27	44.00	-36.8	8,492	-0.43%
2022/01/20	0.4	45.30	0.4	44.85	45.50	0	8,515	0.00%
2022/01/19	0.4	45.20	2.2	45.33	45.20	-1.8	8,563	-0.02%
2022/01/18	1.3	45.87	2.2	45.84	45.45	-0.8	8,685	-0.01%
2022/01/17	0.4	45.16	1.1	45.65	46.00	-0.7	8,748	-0.01%
2022/01/14	4.2	44.72	17.9	44.42	44.55	-13.7	8,752	-0.16%
2022/01/13	0	0.00	4.9	46.38	46.10	-4.9	8,770	-0.06%
2022/01/12	6.4	45.78	0.9	45.94	45.85	5.5	8,832	0.06%
2022/01/11	1.1	46.28	22.6	45.76	45.65	-21.4	8,882	-0.24%
2022/01/10	8	46.86	1	46.98	46.80	7	8,859	0.08%
2022/01/07	2	46.73	24.2	46.88	46.80	-22.3	8,867	-0.25%
2022/01/06	0.5	47.59	8.8	47.76	47.70	-8.3	8,850	-0.09%
2022/01/05	0.4	48.14	12.5	48.56	48.20	-12.1	8,844	-0.14%
2022/01/04	2.2	49.56	4.3	49.87	49.45	-2.1	8,809	-0.02%
2022/01/03	7.5	50.90	2	51.32	50.40	5.5	8,755	0.06%
2021/12/30	2	50.09	4.8	49.97	49.65	-2.8	8,627	-0.03%
2021/12/29	26.8	50.48	31.6	50.30	50.30	-4.8	8,616	-0.06%
2021/12/28	14.1	51.26	13.9	50.62	50.40	0.3	8,579	0.00%
2021/12/27	78.2	51.26	55.4	51.52	51.40	22.8	8,515	0.27%
2021/12/24	10.6	49.61	16.1	50.22	49.70	-5.5	8,333	-0.07%
2021/12/23	127.1	49.11	133.5	49.48	50.20	-6.4	8,194	-0.08%	大買/大賣/
2021/12/22	5	46.97	1.8	46.89	46.60	3.2	7,861	0.04%
2021/12/21	1.2	46.50	0.7	46.60	46.70	0.5	7,928	0.01%
2021/12/20	4.4	46.32	1.6	46.66	46.20	2.8	8,061	0.03%
2021/12/17	5	46.41	4.2	46.83	46.40	0.8	8,186	0.01%
2021/12/16	2.7	47.88	1.8	47.73	47.50	0.9	8,279	0.01%
2021/12/15	10	47.00	13.9	46.87	46.80	-3.8	8,248	-0.05%
2021/12/14	15	46.68	34.4	46.78	46.55	-19.4	8,220	-0.24%
2021/12/13	5.3	48.01	6.1	48.17	48.05	-0.9	8,104	-0.01%
2021/12/10	11.7	49.46	97.9	48.78	48.35	-86.2	8,052	-1.07%
2021/12/09	15	51.41	19	50.95	50.20	-4	7,905	-0.05%
2021/12/08	229.2	54.16	45	54.63	53.20	184.2	7,716	2.39%	大買/鉅額交易
2021/12/07	233.3	53.40	220.4	53.75	55.50	12.9	7,189	0.18%	大買/大賣/
2021/12/06	60.4	51.79	67.1	51.62	54.20	-6.7	6,201	-0.11%
2021/12/03	3.2	49.41	1.3	48.68	49.30	1.9	5,782	0.03%
2021/12/02	8.2	49.04	5.1	49.80	48.40	3.1	5,793	0.05%
2021/12/01	79.3	50.56	32.5	51.02	49.50	46.9	5,913	0.79%
2021/11/30	10.7	49.22	32.2	49.74	49.80	-21.5	5,838	-0.37%
2021/11/29	9.2	46.81	123.7	46.99	47.80	-114.5	5,903	-1.94%	大賣/鉅額交易
2021/11/26	39.9	48.64	29	48.70	48.55	10.9	5,885	0.19%
2021/11/25	119.8	48.99	91.1	48.69	48.80	28.7	5,840	0.49%	大買/
2021/11/24	108.5	48.62	41	48.70	49.20	67.5	5,749	1.17%	大買/
2021/11/23	82.1	47.69	31	47.11	47.35	51.1	5,662	0.90%
2021/11/22	55.5	48.94	5	49.80	48.90	50.5	5,906	0.86%
2021/11/19	38	48.69	65.1	48.84	48.15	-27.1	6,431	-0.42%
2021/11/18	192	50.42	132	50.83	49.00	60	6,376	0.94%	大買/大賣/
2021/11/17	4.2	47.98	7	47.67	48.25	-2.8	6,018	-0.05%
2021/11/16	34	47.21	33	46.40	45.55	1	5,891	0.02%
2021/11/15	38.1	46.43	41	46.89	47.00	-2.9	5,813	-0.05%
2021/11/12	34	45.45	37	45.76	45.55	-3	5,778	-0.05%
2021/11/11	16.1	44.75	13	44.99	44.65	3.1	5,783	0.05%
2021/11/10	16	44.37	16.1	44.60	44.70	0	5,796	0.00%
2021/11/09	10	44.20	11	44.03	43.90	-1	5,812	-0.02%
2021/11/08	1	43.65	0	0.00	43.35	1	5,862	0.02%
2021/11/05	1	43.90	0	0.00	43.95	1	5,902	0.02%
2021/11/04	1	44.35	0	0.00	44.15	1	5,930	0.02%
2021/11/02	11	47.00	0	0.00	44.60	11	6,113	0.18%
2021/11/01	26.8	47.95	23	49.57	49.50	3.8	5,877	0.07%
2021/10/28	0	0.00	1	46.00	45.85	-1	5,780	-0.02%
2021/10/27	0	0.00	1.1	45.72	45.50	-1.1	5,806	-0.02%
2021/10/26	0	0.00	5	45.33	45.05	-5	5,816	-0.09%
2021/10/25	3	44.65	21.2	44.62	44.30	-18.2	5,752	-0.32%
2021/10/22	0	0.00	4	43.63	43.60	-4	5,818	-0.07%
2021/10/21	3	43.70	4	44.33	43.20	-1	5,913	-0.02%
2021/10/20	6	43.91	10	44.50	43.90	-4	5,968	-0.07%
2021/10/19	24	43.93	0	0.00	44.50	24	6,024	0.40%
2021/10/18	0	0.00	2	41.00	40.90	-2	6,227	-0.03%
2021/10/15	0	0.00	7	40.96	41.05	-7	6,727	-0.10%
2021/10/14	2	41.10	1	39.55	39.45	1	7,163	0.01%
2021/10/12	3	41.97	0	41.40	41.20	3	7,546	0.04%
2021/10/08	1	44.20	3	44.28	42.90	-2	7,701	-0.03%
2021/10/07	0	0.00	1	43.35	43.25	-1	7,967	-0.01%
2021/10/06	0	0.00	8	42.72	42.15	-8	8,630	-0.09%
2021/10/05	1	39.80	1	41.55	43.10	0	9,229	0.00%
2021/10/04	0	0.00	1	42.10	41.85	-1	9,528	-0.01%
2021/10/01	5	44.41	0	0.00	43.60	5	10,224	0.05%
2021/09/30	1	47.35	0	0.00	47.25	1	10,787	0.01%
2021/09/29	2	47.20	0	0.00	47.80	2	11,214	0.02%
2021/09/28	11	48.50	6	49.38	47.80	5	11,542	0.04%
2021/09/27	14	48.57	21	49.41	48.55	-7	11,664	-0.06%
2021/09/24	26	48.74	19	47.90	48.40	7	11,612	0.06%
2021/09/23	6	46.49	6.4	47.01	47.40	-0.4	11,730	0.00%
2021/09/22	0	44.70	1	45.05	44.60	-1	11,675	-0.01%
2021/09/17	3	44.58	0	0.00	45.00	3	11,684	0.03%
2021/09/16	0	0.00	1	44.35	44.10	-1	11,721	-0.01%
2021/09/15	2.1	43.93	0	0.00	44.00	2.1	11,916	0.02%
2021/09/14	1.1	45.05	18.1	45.19	45.00	-17	12,015	-0.14%
2021/09/10	1	45.50	0	0.00	46.15	1	12,042	0.01%
2021/09/09	8	44.55	0	0.00	45.50	8	12,078	0.07%
2021/09/08	3.1	44.30	0	0.00	43.85	3.1	12,046	0.03%
2021/09/07	5.1	46.70	6	45.98	45.55	-0.9	12,021	-0.01%
2021/09/06	41.1	49.55	38	50.04	47.75	3.1	12,001	0.03%
2021/09/03	3	48.93	11	49.65	49.50	-8	11,788	-0.07%
2021/09/02	5	49.18	12.2	49.47	48.65	-7.2	11,621	-0.06%
2021/09/01	3	48.03	6.1	48.35	48.15	-3.1	11,399	-0.03%
2021/08/31	7	47.29	0	0.00	47.50	7	11,310	0.06%
2021/08/30	1	47.80	11	47.35	47.75	-10	11,262	-0.09%
2021/08/27	19.1	48.51	7	47.90	47.15	12.1	11,201	0.11%
2021/08/26	25	48.83	35	48.99	48.60	-10	11,085	-0.09%
2021/08/25	49.2	47.60	35	48.54	48.35	14.2	10,749	0.13%
2021/08/24	0	0.00	3	42.78	45.45	-3	10,022	-0.03%
2021/08/23	11	42.08	0	41.85	42.15	11	9,919	0.11%
2021/08/18	5	40.50	1	40.80	41.60	4	9,862	0.04%
2021/08/17	0	0.00	3	39.70	39.65	-3	9,843	-0.03%
2021/08/16	0.5	41.50	2	41.05	41.70	-1.5	9,797	-0.02%
2021/08/13	1	44.25	4	44.06	42.90	-3	9,773	-0.03%
2021/08/12	0	0.00	1	44.20	44.65	-1	9,759	-0.01%
2021/08/09	0	0.00	0.1	44.80	44.80	-0.1	9,656	0.00%
2021/08/06	3	47.92	2	49.18	46.90	1	9,617	0.01%
2021/08/05	1	47.40	1	47.55	47.55	0	9,441	0.00%
2021/08/04	13	47.43	22	47.99	47.40	-9	9,451	-0.10%
2021/08/03	14	47.50	4	47.61	47.80	10	9,417	0.11%
2021/08/02	15	44.86	6	45.13	45.70	9	9,206	0.10%
2021/07/30	5	44.40	12	45.35	43.25	-7	9,165	-0.08%
2021/07/29	16	45.03	16	44.55	45.25	0	9,119	0.00%
2021/07/28	1	43.50	5	43.72	44.50	-4	9,073	-0.04%
2021/07/27	1	46.50	2	46.75	46.10	-1	8,979	-0.01%
2021/07/26	9	49.32	0	0.00	49.05	9	8,911	0.10%
2021/07/23	17	48.91	23	48.48	48.20	-6	8,835	-0.07%
2021/07/22	49	51.30	36	50.78	50.60	13	8,711	0.15%
2021/07/21	37	50.41	60.1	51.15	50.60	-23.1	8,497	-0.27%
2021/07/20	59	49.47	90	49.75	49.05	-31	8,084	-0.38%
2021/07/19	39	48.98	10.1	48.68	49.30	28.9	7,852	0.37%
2021/07/16	8.1	47.46	16	47.01	46.55	-7.9	7,650	-0.10%
2021/07/15	24	47.65	12	47.15	47.40	12	7,615	0.16%
2021/07/14	11.1	48.22	75	48.73	47.45	-63.9	7,562	-0.85%
2021/07/13	48	50.96	79	50.70	49.70	-31	7,329	-0.42%
2021/07/12	97	48.89	27	49.75	51.20	70	6,666	1.05%
2021/07/09	12	46.58	34	46.27	47.20	-22	6,090	-0.36%
2021/07/08	58	47.46	68	47.80	46.10	-10	5,809	-0.17%
2021/07/07	26	44.36	30	43.92	44.40	-4	5,141	-0.08%
2021/07/06	46	42.64	5	42.62	42.25	41	4,645	0.88%
2021/07/05	58	43.03	39.4	43.69	43.85	18.6	4,364	0.43%
2021/07/02	8	38.68	15.1	39.47	39.90	-7.1	4,083	-0.17%
2021/07/01	3.1	37.26	0	0.00	37.05	3.1	4,101	0.08%
2021/06/30	11.1	38.16	18	38.30	38.40	-6.9	4,267	-0.16%
2021/06/29	11	36.45	1	36.20	35.55	10	4,615	0.22%
2021/06/28	7	35.65	3	36.33	35.25	4	4,616	0.09%
2021/06/25	1	36.00	2	35.95	35.85	-1	4,701	-0.02%
2021/06/24	6	36.09	2.1	36.04	36.35	3.9	4,741	0.08%
2021/06/23	2	34.10	7	35.64	36.05	-5	4,649	-0.11%
2021/06/22	1	33.50	0	0.00	32.80	1	4,617	0.02%
2021/06/18	0	0.00	0	35.25	35.25	0	4,756	0.00%
2021/06/16	2	33.90	0	0.00	33.80	2	4,838	0.04%
2021/06/15	6	35.07	14	34.74	34.50	-8	4,909	-0.16%
2021/06/10	2	32.80	2	33.38	32.80	0	5,145	0.00%
2021/06/09	0	0.00	1	33.15	32.40	-1	5,476	-0.02%
2021/06/04	1	32.20	0	0.00	32.30	1	5,672	0.02%
2021/06/03	0	0.00	1	33.10	32.85	-1	5,696	-0.02%
2021/06/02	2	32.15	0	0.00	32.25	2	5,715	0.03%
2021/06/01	2	32.98	1	32.60	33.00	1	5,709	0.02%
2021/05/31	0	0.00	2	32.69	32.90	-2	5,707	-0.04%
2021/05/28	2	31.60	3	32.10	31.85	-1	5,714	-0.02%
2021/05/25	12	31.58	14	31.60	31.50	-2	5,980	-0.03%
2021/05/24	3	29.80	0.1	30.20	30.30	2.9	6,176	0.05%
2021/05/20	1	29.60	7	29.14	29.00	-6	6,429	-0.09%
2021/05/17	2	26.70	31	26.40	26.30	-29	6,449	-0.45%
2021/05/14	5.4	29.99	0	0.00	29.20	5.4	6,429	0.08%
2021/05/12	1	28.85	3	30.20	28.90	-2	6,415	-0.03%
2021/05/11	1	32.80	0	0.00	32.05	1	6,399	0.02%
2021/05/10	4	35.13	0	0.00	35.15	4	6,399	0.06%
2021/05/07	10	34.95	0	0.00	36.15	10	6,528	0.15%
2021/05/06	0	0.00	12	33.78	34.05	-12	6,636	-0.18%
2021/05/05	1	35.60	2	34.85	34.20	-1	6,690	-0.01%
2021/05/04	1	34.15	0	35.00	35.00	1	6,723	0.01%
2021/05/03	12	36.67	1	36.70	36.45	11	6,780	0.16%
2021/04/29	0	0.00	3	38.39	38.20	-3	6,806	-0.04%
2021/04/28	6	38.78	0	39.30	38.75	6	6,899	0.09%
2021/04/27	5	39.30	2.1	39.15	39.15	2.9	7,066	0.04%
2021/04/26	9	40.49	4	40.63	40.05	5	7,466	0.07%
2021/04/23	4	40.79	9	41.04	40.80	-5	7,495	-0.07%
2021/04/22	2	38.70	7	39.61	39.95	-5	7,409	-0.07%
2021/04/21	1	40.45	2	40.10	39.75	-1	7,673	-0.01%
2021/04/20	4	40.18	8	40.01	39.90	-4	8,196	-0.05%
2021/04/19	6	38.02	1	39.20	39.05	5	8,140	0.06%
2021/04/16	0	0.00	0	38.40	38.60	0	8,137	0.00%
2021/04/15	0	0.00	2	38.00	37.90	-2	8,149	-0.03%
2021/04/14	17	37.90	17	38.22	38.00	0	8,148	0.00%
2021/04/13	6.3	39.06	3	39.43	38.60	3.3	8,179	0.04%
2021/04/12	20	39.24	12	39.48	38.80	8	8,165	0.10%
2021/04/09	34	42.24	30	40.48	40.50	4	8,139	0.05%
2021/04/08	4	42.64	11	41.91	42.55	-7	8,041	-0.09%
2021/04/07	32	43.31	5	43.87	42.20	27	8,091	0.33%
2021/04/06	38	41.34	51	42.01	43.00	-13	8,301	-0.16%
2021/04/01	7.9	41.71	32	41.60	40.20	-24.1	8,232	-0.29%
2021/03/31	3	39.27	6.1	39.56	39.25	-3.1	7,778	-0.04%
2021/03/30	13	39.65	3	39.98	39.50	10	7,750	0.13%
2021/03/29	0	0.00	18	39.43	39.55	-18	7,786	-0.23%
2021/03/26	1	38.70	2	39.50	38.60	-1	7,860	-0.01%
2021/03/25	16	39.38	3.1	39.51	38.75	13	7,801	0.17%
2021/03/24	11	38.86	4	39.04	38.75	7	7,770	0.09%
2021/03/23	15	40.21	19	39.57	39.50	-4	7,755	-0.05%
2021/03/22	6	39.23	5	39.11	38.90	1	7,628	0.01%
2021/03/19	1	38.55	0	0.00	38.00	1	7,599	0.01%
2021/03/18	31	39.03	0	0.00	38.45	31	7,802	0.40%
2021/03/17	1	38.00	1	38.50	38.95	0	7,788	0.00%
2021/03/16	32	39.97	2	39.95	38.90	30	7,819	0.38%
2021/03/15	6	39.67	20.8	39.49	39.65	-14.8	7,665	-0.19%
2021/03/12	9	37.61	15	37.95	38.55	-6	7,399	-0.08%
2021/03/11	4	36.73	7	36.69	37.10	-3	7,510	-0.04%
2021/03/10	4	35.15	4	35.10	35.05	0	7,694	0.00%
2021/03/09	1	34.30	0	0.00	34.20	1	7,818	0.01%
2021/03/08	7	35.17	2	34.85	34.80	5	7,860	0.06%
2021/03/05	1	35.75	0	0.00	35.65	1	7,976	0.01%
2021/03/04	2	36.60	0	0.00	36.30	2	8,219	0.02%
2021/03/03	2	37.00	0	0.00	37.10	2	8,467	0.02%
2021/03/02	5	38.01	0	0.00	37.85	5	8,518	0.06%
2021/02/26	0.1	38.45	5	38.22	38.40	-4.9	8,536	-0.06%
2021/02/25	17	39.32	0	0.00	38.30	17	8,593	0.20%
2021/02/24	2	39.10	1	38.90	38.60	1	8,696	0.01%
2021/02/23	6	38.03	16.2	37.92	38.25	-10.2	8,658	-0.12%
2021/02/22	4	37.10	10.1	37.08	37.15	-6.1	8,540	-0.07%
2021/02/19	0	0.00	3	35.93	36.15	-3	8,434	-0.04%
2021/02/18	1	34.30	1	35.40	35.65	0	8,450	0.00%
2021/02/17	3	34.43	2	34.55	34.75	1	8,475	0.01%
2021/02/03	1	34.00	0	0.00	34.00	1	8,664	0.01%
2021/02/02	9	34.69	0	0.00	34.30	9	8,708	0.10%
2021/01/29	2	35.40	1	37.00	35.40	1	8,679	0.01%
2021/01/28	3	36.85	1	36.45	36.55	2	8,563	0.02%
2021/01/27	5	36.05	4	36.14	36.20	1	8,593	0.01%
2021/01/26	1	36.30	0	0.00	35.90	1	8,530	0.01%
2021/01/25	10	36.55	17	36.86	36.85	-7	8,485	-0.08%
2021/01/22	5	37.78	23	37.83	37.60	-18	8,403	-0.21%
2021/01/21	29	37.76	22	38.15	37.35	7	8,348	0.08%
2021/01/20	39	39.25	2	38.83	37.35	37	8,243	0.45%
2021/01/19	25	39.53	35	40.06	40.30	-10	8,042	-0.12%
2021/01/18	8	37.37	0	0.00	38.25	8	7,613	0.11%
2021/01/15	1	37.80	3	38.52	37.25	-2	7,534	-0.03%
2021/01/14	29	39.22	9.3	39.60	38.90	19.7	7,443	0.27%
2021/01/13	31	39.44	101.1	38.50	39.75	-70.1	7,078	-0.99%	大賣/
2021/01/11	0	0.00	20	37.00	37.25	-20	6,411	-0.31%
2021/01/08	11	36.84	0	0.00	36.30	11	6,384	0.17%
2021/01/07	0	0.00	1	37.10	37.00	-1	6,395	-0.02%
2021/01/06	0	0.00	25	37.15	37.35	-25	6,379	-0.39%
2021/01/05	0	0.00	5	38.33	38.25	-5	6,287	-0.08%
2021/01/04	1	38.10	2	38.10	38.00	-1	6,269	-0.02%
2020/12/31	15	39.64	2.1	39.92	38.65	12.9	6,215	0.21%
2020/12/30	10	39.42	10	39.24	39.35	0	6,211	0.00%
2020/12/29	25	39.22	35.1	40.01	39.50	-10.1	6,072	-0.17%
2020/12/28	6	39.72	4	39.73	40.60	2	5,632	0.04%
2020/12/25	14	36.96	4.1	37.21	36.95	9.9	5,447	0.18%
2020/12/23	39	36.02	39	35.95	35.90	0	5,307	0.00%
2020/12/22	20	35.27	3	34.83	34.50	17	5,223	0.33%
2020/12/21	2	33.40	2	34.10	33.60	0	5,182	0.00%
2020/12/18	52	35.00	2	35.70	34.60	50	5,249	0.95%
2020/12/17	0	0.00	1	35.00	34.90	-1	5,204	-0.02%
2020/12/16	4	34.94	1	35.45	34.75	3	5,193	0.06%
2020/12/15	2	35.75	0	0.00	34.75	2	5,177	0.04%
2020/12/14	0	0.00	1	36.55	36.95	-1	5,116	-0.02%
2020/12/09	1	36.00	0	0.00	36.00	1	4,740	0.02%
2020/12/08	0	0.00	0	36.55	35.85	0	4,652	0.00%
2020/12/07	10	37.50	14	38.06	36.40	-4	4,589	-0.09%
2020/12/04	2	36.50	11	36.64	36.20	-9	4,371	-0.21%
2020/12/03	6	34.62	0	0.00	34.35	6	4,273	0.14%
2020/12/02	1	34.70	0	0.00	34.90	1	4,211	0.02%
2020/12/01	5	34.87	1	34.95	35.20	4	4,176	0.10%
2020/11/30	9	35.35	2	35.38	35.50	7	4,119	0.17%
2020/11/27	1	34.10	7	33.87	34.00	-6	3,878	-0.15%
2020/11/26	0	0.00	1	32.15	31.90	-1	3,622	-0.03%
2020/11/25	0	0.00	1	32.10	31.45	-1	3,564	-0.03%
2020/11/24	3	31.75	3.2	31.91	31.45	-0.2	3,500	-0.01%
2020/11/23	23	32.43	30	31.94	32.00	-7	3,386	-0.21%
2020/11/20	8	30.99	0	0.00	31.10	8	3,124	0.26%
2020/11/19	35	30.00	0	0.00	30.15	35	2,941	1.19%
2020/11/18	0	0.00	5	30.30	30.10	-5	2,930	-0.17%
2020/11/16	0	0.00	3	30.23	30.30	-3	3,025	-0.10%
2020/11/13	0	0.00	2	29.05	29.70	-2	3,000	-0.07%
2020/11/12	1	29.10	0	0.00	29.20	1	2,990	0.03%
2020/11/11	0	0.00	6	29.69	29.25	-6	2,992	-0.20%
2020/11/10	2	29.00	1	29.00	28.70	1	2,917	0.03%
2020/11/09	0	0.00	1	28.55	28.55	-1	2,939	-0.03%
2020/11/02	0	0.00	1	26.50	26.30	-1	3,004	-0.03%
2020/10/30	2	26.90	0	0.00	26.65	2	3,059	0.07%
2020/10/29	1	27.20	0	0.00	27.10	1	3,122	0.03%
2020/10/27	0	0.00	0	25.75	28.40	0	3,247	0.00%
2020/10/26	0	0.00	1	28.45	28.60	-1	3,470	-0.03%
2020/10/23	5	28.50	0	0.00	28.30	5	3,511	0.14%
2020/10/22	0	0.00	6.1	28.44	27.95	-6.1	3,713	-0.16%
2020/10/21	3	28.10	0	0.00	28.10	3	3,872	0.08%
2020/10/19	1	27.80	0	0.00	27.70	1	4,968	0.02%
2020/10/16	2	27.88	0.1	27.70	27.70	1.9	5,300	0.04%
2020/10/15	5	28.70	1	29.10	28.40	4	5,346	0.07%
2020/10/14	0	0.00	1	28.20	28.40	-1	5,322	-0.02%
2020/10/12	1	27.90	2	28.00	28.15	-1	5,532	-0.02%
2020/10/08	3	28.70	0	0.00	28.55	3	5,550	0.05%
2020/10/07	0	0.00	11	29.25	29.25	-11	5,704	-0.19%
2020/10/06	1	28.05	0	0.00	28.10	1	5,743	0.02%
2020/10/05	1	27.75	0	0.00	27.75	1	5,837	0.02%
2020/09/28	7	28.79	0	0.00	28.05	7	6,320	0.11%
2020/09/25	0	0.00	1	29.30	27.60	-1	6,666	-0.02%
2020/09/24	4	29.35	4	29.99	29.10	0	6,729	0.00%
2020/09/23	0	0.00	5	30.00	29.00	-5	6,717	-0.07%
2020/09/16	0	0.00	10	29.93	29.05	-10	6,691	-0.15%
2020/09/15	1	29.30	0	0.00	29.25	1	6,686	0.01%
2020/09/11	0	0.00	1	29.05	28.70	-1	6,854	-0.01%
2020/09/10	16	29.89	5	29.51	29.05	11	6,967	0.16%
2020/09/09	5	29.60	0	0.00	29.65	5	7,006	0.07%
2020/09/08	12	29.88	13	30.13	29.50	-1	7,155	-0.01%
2020/09/07	1	29.75	0	29.75	29.80	1	7,168	0.01%
2020/09/04	0	0.00	3	28.40	29.15	-3	7,323	-0.04%
2020/09/03	4	29.05	0	0.00	28.60	4	7,366	0.05%
2020/09/02	0	0.00	1	28.60	28.40	-1	7,384	-0.01%
2020/08/31	1	28.10	0	0.00	28.00	1	8,134	0.01%
2020/08/28	0	0.00	4.5	28.62	28.45	-4.5	8,260	-0.05%
2020/08/27	0	0.00	1	29.10	28.70	-1	8,317	-0.01%
2020/08/26	0	0.00	1	28.90	28.80	-1	8,438	-0.01%
2020/08/25	1	28.80	8	29.00	28.70	-7	8,506	-0.08%
2020/08/24	9	29.02	0	0.00	28.70	9	8,607	0.10%
2020/08/21	0	0.00	2	29.00	28.85	-2	8,879	-0.02%
2020/08/20	1	27.10	0	0.00	27.80	1	8,956	0.01%
2020/08/19	1	28.80	6	29.10	28.80	-5	9,060	-0.06%
2020/08/18	2	29.20	0	0.00	29.00	2	9,427	0.02%
2020/08/17	1	28.40	0	0.00	29.55	1	9,652	0.01%
2020/08/14	3	30.30	4	30.20	30.25	-1	9,825	-0.01%
2020/08/13	6	31.13	8	30.61	30.40	-2	10,056	-0.02%
2020/08/12	4	30.26	3	30.10	30.35	1	10,137	0.01%
2020/08/10	5	30.98	0	0.00	31.00	5	10,323	0.05%
2020/08/07	2	30.85	30	31.52	31.10	-28	10,536	-0.27%
2020/08/06	79	31.58	49	31.59	31.50	30	10,793	0.28%
2020/08/05	4	31.05	3	30.60	30.60	1	11,409	0.01%
2020/08/04	5	30.88	0	0.00	30.80	5	11,492	0.04%
2020/08/03	1	31.50	10	31.18	31.50	-9	11,510	-0.08%
2020/07/31	1	32.45	2	31.90	31.75	-1	11,665	-0.01%
2020/07/30	22	31.89	26	31.43	31.70	-4	11,690	-0.03%
2020/07/29	0	0.00	0	30.00	30.20	0	11,499	0.00%
2020/07/28	1	31.70	6	31.66	30.00	-5	11,471	-0.04%
2020/07/27	8	31.66	4	31.25	31.40	4	11,314	0.04%
2020/07/24	47	34.59	41	33.56	32.75	6	11,213	0.05%
2020/07/23	6	33.98	10	34.02	35.00	-4	10,778	-0.04%
2020/07/22	8	31.69	19	31.69	31.85	-11	10,416	-0.11%
2020/07/21	0	0.00	7	31.01	30.95	-7	10,113	-0.07%
2020/07/20	0	0.00	4	29.85	30.00	-4	10,087	-0.04%
2020/07/17	3	30.20	30.5	31.02	30.25	-27.5	10,131	-0.27%
2020/07/16	75	30.91	32	31.04	31.05	43	10,196	0.42%
2020/07/14	8	30.29	6	31.50	30.30	2	10,164	0.02%
2020/07/13	9	31.28	9	31.21	31.30	0	10,088	0.00%
2020/07/10	7	30.20	4	30.73	29.80	3	10,117	0.03%
2020/07/09	6	31.63	0	0.00	31.65	6	10,050	0.06%
2020/07/08	0	0.00	8	31.78	31.40	-8	9,978	-0.08%
2020/07/07	14	32.01	17	31.16	31.40	-3	10,121	-0.03%
2020/07/06	4	30.86	13	31.22	32.10	-9	10,105	-0.09%
2020/07/03	30	30.05	27	30.08	29.80	3	9,864	0.03%
2020/07/02	4	29.75	10	29.52	29.75	-6	9,849	-0.06%
2020/07/01	10	29.10	5	28.60	28.65	5	9,776	0.05%
2020/06/29	2	28.40	15	28.53	28.40	-13	9,798	-0.13%
2020/06/23	4	28.13	2.4	27.99	28.10	1.6	9,881	0.02%
2020/06/22	2	28.80	0	0.00	28.45	2	9,929	0.02%
2020/06/19	7	29.36	7	28.95	28.70	0	10,037	0.00%
2020/06/18	7	29.08	11	29.19	28.90	-4	10,006	-0.04%
2020/06/17	19	29.11	0	0.00	29.30	19	9,983	0.19%
2020/06/16	0	0.00	1	28.70	28.55	-1	10,028	-0.01%
2020/06/15	3	27.65	6	28.70	27.60	-3	10,041	-0.03%
2020/06/12	9	29.23	3	29.02	29.55	6	10,000	0.06%
2020/06/11	0	0.00	8	31.44	30.65	-8	10,028	-0.08%
2020/06/10	5	31.13	3	31.25	30.50	2	9,956	0.02%
2020/06/09	2	31.95	1	32.00	30.90	1	10,113	0.01%
2020/06/08	14	32.37	3	32.88	31.80	11	10,273	0.11%
2020/06/05	22	32.33	46.3	32.11	32.00	-24.3	10,301	-0.24%
2020/06/04	17	30.35	0	0.00	30.30	17	10,400	0.16%
2020/06/03	2	29.85	0	0.00	29.80	2	10,470	0.02%
2020/06/02	8	29.75	0	0.00	29.85	8	10,591	0.08%
2020/06/01	12	30.17	39	29.96	29.75	-27	10,572	-0.26%
2020/05/29	1	29.65	1	30.00	29.95	0	10,673	0.00%
2020/05/28	0	0.00	3.6	30.69	29.15	-3.6	10,925	-0.03%
2020/05/27	6	30.60	127	30.56	30.10	-121	11,098	-1.09%	大賣/鉅額交易
2020/05/26	23	31.03	7.8	30.45	30.50	15.2	11,339	0.13%
2020/05/25	8	30.43	6	31.13	31.50	2	11,720	0.02%
2020/05/22	1	30.10	21	29.71	28.95	-20	11,644	-0.17%
2020/05/21	11	28.68	58	29.41	29.80	-47	11,789	-0.40%
2020/05/20	45	29.10	11	29.05	27.80	34	11,720	0.29%
2020/05/19	16	26.89	5	27.78	28.90	11	11,521	0.10%
2020/05/18	0	0.00	16	26.85	26.30	-16	11,483	-0.14%
2020/05/15	20	27.46	20	28.40	28.10	0	11,530	0.00%
2020/05/14	10	29.50	4	28.80	27.90	6	11,462	0.05%
2020/05/13	54	29.42	8	29.51	29.60	46	11,216	0.41%
2020/05/12	112	28.74	55	28.92	29.30	57	10,902	0.52%	大買/
2020/05/11	5	25.80	34	26.88	27.30	-29	10,127	-0.29%
2020/05/08	12	24.78	0	0.00	24.85	12	9,980	0.12%
2020/05/07	19	25.44	1	25.50	25.15	18	9,875	0.18%
2020/05/06	23	24.47	0	0.00	24.75	23	9,655	0.24%
2020/05/05	1	24.05	40	23.90	24.10	-39	9,526	-0.41%
2020/05/04	0	0.00	1	24.10	24.10	-1	9,483	-0.01%
2020/04/30	23	24.68	4	25.08	24.55	19	9,434	0.20%
2020/04/29	10	24.80	1	24.45	24.60	9	9,345	0.10%
2020/04/28	39	25.59	3	25.40	24.90	36	9,237	0.39%
2020/04/27	8	24.70	10	24.59	24.50	-2	9,071	-0.02%
2020/04/22	1	22.95	1	22.40	23.15	0	8,829	0.00%
2020/04/21	7	23.34	0	0.00	22.40	7	8,748	0.08%
2020/04/20	3	24.37	0	0.00	24.50	3	8,571	0.03%
2020/04/17	1	24.80	1.1	24.80	24.80	-0.1	8,491	0.00%
2020/04/16	0	0.00	5	25.30	24.70	-5	8,385	-0.06%
2020/04/15	7	25.50	3	25.10	24.30	4	8,257	0.05%
2020/04/14	6	24.39	0	0.00	24.15	6	8,095	0.07%
2020/04/13	4	24.55	0	0.00	24.00	4	8,038	0.05%
2020/04/10	31	24.34	52	24.42	24.90	-21	7,923	-0.27%
2020/04/09	9	24.30	41	24.21	23.30	-32	7,686	-0.42%
2020/04/08	11	23.88	4	23.71	24.45	7	7,456	0.09%
2020/04/07	1	21.55	16	20.89	22.25	-15	7,284	-0.21%
2020/04/06	10	20.45	10	19.70	20.25	0	7,163	0.00%
2020/04/01	2	19.90	4	19.90	19.90	-2	7,120	-0.03%
2020/03/30	0	0.00	10	20.40	20.20	-10	7,008	-0.14%
2020/03/27	34	20.92	29	21.15	20.20	5	6,963	0.07%
2020/03/26	2	19.95	131	19.82	20.90	-129	6,865	-1.88%	大賣/鉅額交易
2020/03/25	171	20.16	38	19.67	20.20	133	6,797	1.96%	大買/鉅額交易
2020/03/24	20	18.26	0	0.00	18.50	20	6,663	0.30%
2020/03/20	12	19.28	2	18.95	18.95	10	6,653	0.15%
2020/03/19	10	19.30	0	0.00	18.95	10	6,479	0.15%
2020/03/18	30	24.20	0	21.25	21.05	30	6,401	0.47%
2020/03/17	5	23.32	5	23.35	23.35	0	6,262	0.00%
2020/03/16	79	25.41	78	24.48	23.25	1	6,078	0.02%
2020/03/13	5	23.94	7	24.61	25.80	-2	5,908	-0.03%
2020/03/12	8	26.91	14	27.23	26.20	-6	5,675	-0.11%
2020/03/11	59	29.58	48	29.62	28.40	11	5,424	0.20%
2020/03/10	57	29.71	58	29.93	30.60	-1	5,075	-0.02%
2020/03/09	0	0.00	6	28.93	28.20	-6	4,517	-0.13%
2020/03/06	16	29.85	66	29.59	28.20	-50	4,295	-1.16%
2020/03/05	66	29.45	8	29.46	29.40	58	4,103	1.41%
2020/03/04	8	29.75	14	29.81	29.80	-6	3,979	-0.15%
2020/03/03	20	29.53	25	29.57	29.80	-5	3,792	-0.13%
2020/03/02	35	29.11	24.1	28.90	29.70	10.9	3,420	0.32%
2020/02/27	55	26.61	59	26.77	27.00	-4	2,946	-0.14%
2020/02/26	117	28.59	124	28.71	27.70	-7	2,564	-0.27%	大買/大賣/
2020/02/25	79	26.77	78	26.91	27.60	1	1,970	0.05%
2020/02/24	30	25.22	40	24.54	25.50	-10	1,636	-0.61%
2020/02/21	40	22.99	32	23.15	23.50	8	1,230	0.65%
2020/02/20	4	21.10	4	21.90	21.40	0	998	0.00%
2020/02/19	18	21.73	30	21.67	21.90	-12	927	-1.29%
2020/02/18	8	21.82	11	21.79	21.60	-3	793	-0.38%
2020/02/17	0	0.00	6	19.65	20.45	-6	617	-0.97%
2020/02/13	4	18.20	0	0.00	18.05	4	534	0.75%
2020/02/12	3	18.10	0	0.00	18.10	3	536	0.56%
2020/02/11	4	17.40	0	17.90	18.00	4	531	0.75%
2020/01/20	3	19.10	0	0.00	19.05	3	497	0.60%
2020/01/15	0	0.00	1	19.10	19.25	-1	503	-0.20%
2020/01/09	5	19.35	5	19.32	19.25	0	500	0.00%
2020/01/08	0	0.00	0.1	18.75	18.90	-0.1	500	-0.02%
2019/12/27	0	0.00	1	20.00	20.00	-1	473	-0.21%
2019/12/24	0	0.00	0	19.70	19.80	0	485	-0.01%
2019/12/23	0	0.00	0.3	19.95	20.10	-0.3	488	-0.06%
2019/12/18	0	0.00	0	20.70	20.80	0	469	-0.01%
2019/12/17	0	0.00	1	21.00	20.80	-1	431	-0.23%
2019/12/13	6	19.30	0	0.00	19.45	6	346	1.73%
2019/11/29	0	0.00	0	18.50	18.50	0	372	0.00%
2019/11/26	0	0.00	0.1	18.65	18.95	-0.1	387	-0.02%
2019/11/22	0	0.00	1	18.60	18.75	-1	400	-0.25%
2019/11/20	2	18.50	0	0.00	18.25	2	410	0.49%
2019/11/19	0	0.00	1	18.69	18.50	-1	419	-0.25%
2019/11/11	0	0.00	0.3	18.80	18.90	-0.3	459	-0.07%
2019/11/06	2	19.50	0	0.00	19.50	2	461	0.43%
2019/11/05	0	0.00	0.1	19.40	19.50	-0.1	471	-0.02%
2019/11/01	0	0.00	0	19.40	19.40	0	486	0.00%
2019/10/18	0	0.00	26	19.70	19.95	-26	669	-3.89%
2019/10/04	0	0.00	0	19.45	19.40	0	810	0.00%
2019/09/26	0	0.00	10	20.05	19.85	-10	819	-1.22%
2019/09/24	0	0.00	0	20.70	20.80	0	808	0.00%
2019/09/06	0	0.00	0.1	21.00	21.00	-0.1	887	-0.01%
2019/09/05	0	0.00	2	21.60	21.45	-2	878	-0.23%
2019/09/03	30	21.27	20	21.50	21.60	10	861	1.16%
2019/08/28	0	0.00	0.1	20.20	20.30	-0.1	810	-0.01%
2019/08/23	0	0.00	0	20.15	20.15	0	796	0.00%
2019/08/19	0	0.00	2	19.20	19.45	-2	767	-0.26%
2019/08/14	1	19.20	0	0.00	19.35	1	748	0.13%
2019/08/08	0	0.00	0	19.65	19.65	0	755	0.00%
2019/08/06	10	18.70	0	0.00	19.30	10	757	1.32%
2019/07/31	0	0.00	0	20.25	20.25	0	784	0.00%
2019/07/26	0	0.00	5	22.65	21.15	-5	752	-0.66%
2019/07/25	5	21.90	0	0.00	22.00	5	688	0.73%
2019/07/16	0	0.00	5	22.00	21.40	-5	654	-0.76%
2019/07/15	0	0.00	1	21.55	21.30	-1	637	-0.16%
2019/07/12	6	20.91	3	21.25	21.80	3	638	0.47%
2019/07/10	0	0.00	0	19.95	20.00	0	623	0.00%
2019/07/05	0	0.00	0	20.55	20.65	0	632	0.00%
2019/07/01	0	0.00	3	19.80	19.80	-3	660	-0.45%
2019/06/25	0	0.00	1	20.10	19.95	-1	685	-0.15%
2019/06/24	1	20.20	0	0.00	20.20	1	680	0.15%
2019/06/19	1	19.90	0	0.00	19.95	1	672	0.15%
2019/06/18	3	20.25	16	20.00	19.90	-13	661	-1.96%
2019/06/17	1	18.80	1	19.80	19.80	0	631	0.00%
2019/05/13	3	18.33	0	18.00	17.70	3	1,234	0.24%
2019/05/09	0	0.00	1	19.35	19.20	-1	1,242	-0.08%
2019/05/06	0	0.00	35	20.57	20.45	-35	1,284	-2.73%
2019/05/03	15	21.05	1	20.95	21.15	14	1,285	1.09%
2019/05/02	1	21.05	0	0.00	21.10	1	1,292	0.08%
2019/04/29	0	0.00	1	20.70	20.35	-1	1,331	-0.08%
2019/04/25	0	0.00	0	20.85	21.00	0	1,347	0.00%
2019/04/22	0	22.00	0	0.00	22.10	0	1,410	0.00%
2019/04/18	2	22.22	0	0.00	21.80	2	1,412	0.14%
2019/04/17	1	22.90	1	22.90	22.85	0	1,418	0.00%
2019/04/16	1	22.70	1	22.90	22.80	0	1,388	0.00%
2019/04/15	0	0.00	0	21.80	22.00	0	1,379	0.00%
2019/04/09	1	22.55	1	22.55	22.60	0	1,409	0.00%
2019/04/08	34	23.09	0	0.00	22.65	34	1,423	2.39%
2019/04/03	2	22.00	0	21.90	22.00	2	1,445	0.14%
2019/04/01	0	0.00	1	21.80	21.95	-1	1,460	-0.07%
2019/03/22	2	22.28	0	0.00	21.85	2	1,746	0.11%
2019/03/21	0	22.00	0	0.00	22.10	0	1,762	0.00%
2019/03/13	0	0.00	1	22.80	22.80	-1	1,884	-0.05%
2019/02/27	1	23.70	0	0.00	23.80	1	2,113	0.05%
2019/02/26	5	25.26	3	24.80	24.30	2	2,108	0.09%
2019/02/25	0	0.00	0	24.10	24.20	0	2,049	0.00%
2019/02/21	0	0.00	1	22.95	23.30	-1	1,988	-0.05%
2019/02/15	0	0.00	3	22.75	22.50	-3	1,911	-0.16%
2019/02/14	6	23.38	3	23.35	23.40	3	1,884	0.16%
2019/02/13	6	23.20	6	22.25	23.20	0	1,797	0.00%
2019/01/29	6	20.65	6	21.10	20.65	0	1,669	0.00%
2019/01/25	0	0.00	0.2	20.35	20.35	-0.2	1,657	-0.01%
2019/01/21	0	0.00	0	19.85	19.85	0	1,635	0.00%
2019/01/18	0.5	20.00	0	20.00	20.00	0.5	1,627	0.03%
2019/01/17	3	19.80	3	20.20	19.80	0	1,618	0.00%
2018/12/27	0	0.00	0	19.45	19.40	0	1,505	0.00%
2018/12/26	0	0.00	5	19.80	18.90	-5	1,488	-0.34%
2018/12/21	2	21.00	0	21.20	21.10	2	1,479	0.13%
2018/12/20	0	0.00	4	20.95	20.75	-4	1,456	-0.27%
2018/12/19	2	22.05	0	0.00	21.20	2	1,438	0.14%
2018/12/18	1	21.70	0	0.00	21.65	1	1,380	0.07%
2018/12/17	8	24.45	5	24.63	24.05	3	1,226	0.24%
2018/12/14	1	23.90	0	0.00	24.10	1	1,211	0.08%
2018/12/13	0	0.00	1	23.95	23.90	-1	1,221	-0.08%
2018/12/12	6	23.94	5	24.50	24.50	1	1,205	0.08%
2018/12/11	0	0.00	0	22.75	22.50	0	1,170	0.00%
2018/12/06	0	0.00	3	25.20	24.90	-3	1,117	-0.27%
2018/12/03	1.1	28.18	0	0.00	28.05	1.1	1,044	0.11%
2018/11/30	10.8	27.47	10	27.60	27.60	0.8	998	0.08%
2018/11/29	0	0.00	2	27.98	28.15	-2	936	-0.21%
2018/11/22	1	25.40	0	0.00	23.60	1	802	0.12%
2018/11/21	5	24.20	5	24.68	25.50	0	789	0.00%
2018/11/09	0	0.00	0	25.30	25.30	0	822	0.00%
2018/11/06	0	0.00	2	25.80	24.85	-2	877	-0.23%
2018/11/05	0	0.00	2	25.30	25.55	-2	884	-0.23%
2018/11/02	2	25.95	24	25.89	25.00	-22	896	-2.46%
2018/11/01	29	25.05	0	0.00	25.05	29	874	3.32%
2018/10/31	1	22.30	1	22.75	22.80	0	860	0.00%
2018/10/30	0	0.00	5	21.20	20.75	-5	849	-0.59%
2018/10/16	0	0.00	5	26.10	25.70	-5	918	-0.54%
2018/10/12	0	0.00	20	25.11	25.45	-20	956	-2.09%
2018/09/28	3	33.15	4	32.70	34.00	-1	1,109	-0.09%
2018/09/27	1	32.40	1	32.60	32.25	0	1,121	0.00%
2018/09/26	1	32.30	0	0.00	32.30	1	1,149	0.09%
2018/09/19	0	0.00	2.2	32.91	31.90	-2.2	1,283	-0.17%
2018/09/17	2	31.25	0	0.00	31.30	2	1,355	0.15%
2018/09/04	0	0.00	3	32.60	32.75	-3	2,442	-0.12%
2018/09/03	3	32.83	0	0.00	32.15	3	2,660	0.11%
2018/08/31	0	0.00	7	33.45	34.40	-7	2,748	-0.25%
2018/08/24	0	0.00	1	31.20	30.90	-1	3,259	-0.03%
2018/08/22	0	0.00	0.1	31.65	31.65	-0.1	3,811	0.00%
2018/08/17	1	34.35	0	0.00	32.80	1	4,189	0.02%
2018/08/16	0	0.00	5	31.65	33.35	-5	4,206	-0.12%
2018/08/15	25	31.73	0	0.00	31.65	25	4,309	0.58%
2018/08/13	2	30.60	0	0.00	29.25	2	4,323	0.05%
2018/08/03	7	36.07	0	0.00	36.00	7	4,509	0.16%
2018/08/01	0	0.00	2	38.90	38.50	-2	4,591	-0.04%
2018/07/27	0	0.00	1	39.60	39.60	-1	4,627	-0.02%
2018/07/26	0	0.00	20	40.00	39.60	-20	4,631	-0.43%
2018/07/23	0	0.00	2	37.95	38.70	-2	4,601	-0.04%
2018/07/20	0	0.00	0	37.05	37.15	0	4,599	0.00%
2018/07/19	15	38.98	0	0.00	39.25	15	4,587	0.33%
2018/07/18	5	40.30	0	0.00	38.70	5	4,606	0.11%
2018/07/16	4	43.66	2	44.20	43.25	2	4,556	0.04%
2018/07/10	5	43.03	0	0.00	43.50	5	4,556	0.11%
2018/07/09	10	41.76	1	41.05	41.05	9	4,568	0.20%
2018/07/06	0	0.00	2	41.40	42.55	-2	4,628	-0.04%
2018/07/05	0	0.00	2	41.33	41.25	-2	4,634	-0.04%
2018/07/04	1	41.40	0	0.00	41.25	1	4,668	0.02%
2018/07/03	1	45.30	0	0.00	42.50	1	4,688	0.02%
2018/06/29	2	46.35	0	0.00	46.20	2	4,639	0.04%
2018/06/27	0	0.00	5	45.60	45.50	-5	4,532	-0.11%
2018/06/26	10	46.85	0.3	46.80	46.85	9.7	4,466	0.22%
2018/06/25	2	46.50	0	0.00	45.50	2	4,416	0.05%
2018/06/22	1	49.90	7	50.69	49.65	-6	4,348	-0.14%
2018/06/21	2	54.35	7.2	54.77	53.30	-5.2	4,282	-0.12%
2018/06/20	16	55.16	19	55.27	53.40	-3	4,167	-0.07%
2018/06/19	0	0.00	6	53.60	52.50	-6	3,915	-0.15%
2018/06/15	6	55.00	6	53.60	54.30	0	3,859	0.00%
2018/06/14	7	54.30	1	54.50	53.20	6	3,778	0.16%
2018/06/13	0	0.00	4	55.56	52.00	-4	3,658	-0.11%
2018/06/12	17	54.88	0	55.00	55.00	17	3,520	0.48%
2018/06/11	0	0.00	12.1	52.27	54.00	-12.1	3,266	-0.37%
2018/06/08	1	49.10	0	0.00	49.10	1	3,042	0.03%
2018/06/07	7	46.70	3	47.53	48.00	4	2,945	0.14%
2018/06/06	2	47.70	1.1	45.40	48.00	0.9	2,862	0.03%
2018/06/05	12	45.89	11	45.80	44.25	1	2,771	0.04%
2018/06/04	5	48.45	0.1	47.80	47.90	4.9	2,666	0.19%
2018/06/01	1	50.30	0	0.00	48.50	1	2,583	0.04%
2018/05/31	0	0.00	20	50.40	48.00	-20	2,415	-0.83%
2018/05/30	3	46.63	3	46.13	47.45	0	2,158	0.00%
2018/05/29	3	42.13	2.8	42.79	43.15	0.2	1,874	0.01%
2018/05/25	2	35.85	5	36.01	36.20	-3	1,542	-0.19%
2018/05/24	0	0.00	4	35.85	35.85	-4	1,495	-0.27%
2018/05/23	0	0.00	16	39.29	36.65	-16	1,470	-1.09%
2018/05/22	0	0.00	1	35.85	36.50	-1	1,364	-0.07%
2018/05/21	8	35.94	1	35.90	35.80	7	1,338	0.52%
2018/05/18	0	0.00	2	35.00	35.50	-2	1,321	-0.15%
2018/05/17	2	36.50	4.1	36.94	36.80	-2.1	1,274	-0.16%
2018/05/16	6	34.31	3	35.17	33.70	3	1,154	0.26%
2018/05/15	0	0.00	3	35.75	34.80	-3	1,129	-0.27%
2018/05/14	0	0.00	11.1	35.79	35.20	-11.1	1,118	-0.99%
2018/05/11	9	34.73	6	35.90	34.50	3	1,099	0.27%
2018/05/10	1	35.75	11.1	35.25	35.90	-10.1	1,069	-0.94%
2018/05/09	12	35.34	8	34.78	34.80	4	1,025	0.39%
2018/05/08	8	32.88	0	0.00	33.35	8	958	0.83%
2018/05/02	10	31.80	6	32.24	31.10	4	912	0.44%
2018/04/30	10	32.15	0	0.00	32.50	10	908	1.10%
2018/04/27	5	31.60	28	31.14	31.70	-23	916	-2.51%
2018/04/25	0	31.80	0	0.00	32.10	0	884	0.00%
2018/04/24	16	32.67	9	31.73	31.60	7	859	0.81%
2018/04/23	1	34.80	2	34.93	34.50	-1	821	-0.12%
2018/04/20	0	0.00	12	35.91	35.40	-12	808	-1.48%
2018/04/19	0	0.00	5	36.27	36.30	-5	794	-0.63%
2018/04/18	5	35.96	6	36.10	35.50	-1	770	-0.13%
2018/04/17	7	36.54	44	35.74	35.05	-37	750	-4.94%
2018/04/16	5	34.78	56	34.75	34.80	-51	704	-7.24%
2018/04/13	10	36.87	0	0.00	36.50	10	669	1.49%
2018/04/12	104	40.04	14	39.54	38.10	90	626	14.36%	大買/
2018/04/11	22	37.64	1	36.90	38.10	21	536	3.91%
2018/04/10	4	37.10	105	36.04	36.95	-101	485	-20.82%	大賣/鉅額交易
2018/04/09	27	32.45	0	0.00	34.30	27	418	6.46%
2018/04/03	0	31.05	0	0.00	31.20	0	362	0.00%
2018/04/02	7	30.00	0	0.00	30.25	7	346	2.02%
2018/03/31	7	30.15	0	0.00	29.30	7	338	2.07%
2018/03/30	5	27.98	0	0.00	27.50	5	331	1.51%
2018/03/29	10	28.10	0	0.00	27.85	10	330	3.03%
2018/03/28	10	27.80	0	0.00	28.10	10	328	3.04%
2018/03/27	9	27.00	0	0.00	27.50	9	323	2.78%
2018/03/26	0	26.00	0	0.00	26.20	0	322	0.00%
2018/03/23	0	25.50	0	0.00	25.55	0	322	0.00%
2018/03/22	0	25.45	0	0.00	25.30	0	320	0.00%
2018/03/21	0	26.45	0	0.00	26.80	0	325	0.00%
2018/03/19	0	26.60	0	0.00	26.60	0	325	0.00%
2018/03/16	0	27.40	0	0.00	27.40	0	319	0.00%
2018/03/15	0	27.70	0	0.00	27.80	0	316	0.00%
2018/03/14	0	27.60	0	0.00	27.70	0	314	0.00%
2018/03/13	0	27.50	0	0.00	27.60	0	313	0.00%
2018/03/12	0	27.40	0.1	27.40	27.40	-0.1	307	-0.03%
2018/03/09	0	0.00	0	27.95	28.00	0	306	-0.01%
2018/03/06	0	0.00	13.1	29.87	28.60	-13.1	289	-4.51%
2018/03/05	40	27.49	0	0.00	27.95	40	272	14.69%
2018/02/26	0	0.00	24	24.13	25.30	-24	232	-10.32%
2018/02/09	0	0.00	0	21.90	22.10	0	174	-0.01%
2018/02/08	0	0.00	70	20.32	20.50	-70	175	-39.89%
2018/01/31	0	0.00	0.2	22.90	22.90	-0.2	181	-0.09%
2018/01/26	0	0.00	0	21.55	21.75	0	163	0.00%
2018/01/25	0	0.00	0.1	21.15	21.45	-0.1	161	-0.05%
2018/01/24	0	0.00	0.4	20.95	21.15	-0.4	159	-0.25%
2018/01/23	0	0.00	1	21.29	21.15	-1	158	-0.65%
2018/01/17	0	0.00	0.1	19.00	19.05	-0.1	143	-0.04%
2018/01/15	0	0.00	0.2	19.00	19.20	-0.2	144	-0.12%
2018/01/11	0	0.00	0.1	19.20	19.40	-0.1	151	-0.04%
2018/01/08	0	0.00	0	18.75	19.00	0	159	0.00%