茂矽 (2342)-玉山-嘉義券商分點個股進出

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
30.70
漲跌
▲0.25
漲幅
+0.82%
成交量
185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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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	0.00	0.1	30.70	30.45	-0.1	701	-0.01%
2024/05/06	0.3	30.70	0	0.00	30.75	0.3	704	0.04%
2024/05/02	0	0.00	0.1	30.75	30.95	-0.1	706	-0.01%
2024/04/23	0	0.00	0	29.45	29.35	0	720	0.00%
2024/04/22	2	30.10	2	29.15	29.20	0	724	0.00%
2024/04/19	0	0.00	0.3	29.80	29.70	-0.3	720	-0.04%
2024/04/17	0.1	31.20	0	0.00	31.00	0.1	711	0.01%
2024/04/16	0	0.00	2	30.70	30.30	-2	708	-0.28%
2024/04/10	0	32.75	0	0.00	32.40	0	684	0.00%
2024/04/02	1	32.60	0	0.00	32.10	1	685	0.15%
2024/04/01	0	32.90	0	0.00	32.65	0	689	0.00%
2024/03/27	2	31.50	0	0.00	31.65	2	680	0.29%
2024/03/26	3	32.13	1	31.85	31.90	2	677	0.30%
2024/03/25	0	32.75	2	32.70	32.65	-2	662	-0.30%
2024/03/20	0	33.15	0	0.00	32.75	0	659	0.00%
2024/03/19	0	33.65	0	0.00	33.15	0	656	0.00%
2024/03/18	0	33.20	0	0.00	32.90	0	652	0.00%
2024/03/15	0	0.00	1	33.70	33.00	-1	653	-0.15%
2024/03/14	6.1	34.35	17	34.78	34.20	-10.9	646	-1.69%
2024/03/13	2	33.30	2	33.53	32.80	0	607	0.00%
2024/03/12	2	34.10	3	34.07	34.10	-1	589	-0.17%
2024/03/11	18	35.44	19	34.98	34.70	-1	563	-0.17%
2024/03/08	3	33.53	6.6	32.10	33.65	-3.6	393	-0.90%
2024/03/07	0	0.00	2	31.00	30.60	-2	336	-0.59%
2024/03/05	2	31.00	0	0.00	31.05	2	338	0.59%
2024/03/01	2	31.38	0.1	31.20	31.15	1.9	335	0.58%
2024/02/27	0.1	31.70	0	0.00	31.65	0.1	334	0.03%
2024/02/16	2	32.15	0	0.00	32.20	2	347	0.58%
2024/02/05	1	31.00	0	0.00	31.10	1	341	0.30%
2024/02/02	1	31.00	0	0.00	31.00	1	339	0.30%
2024/02/01	1.1	31.05	0	0.00	31.00	1.1	338	0.32%
2024/01/31	0	0.00	2	31.15	31.00	-2	337	-0.59%
2024/01/30	0	31.60	0	0.00	31.15	0	331	0.01%
2024/01/29	0.1	31.80	1	31.75	31.65	-0.9	329	-0.27%
2024/01/26	0.1	31.78	0	0.00	31.75	0.1	327	0.03%
2024/01/19	0	32.20	0	0.00	32.10	0	329	0.00%
2024/01/18	0.1	32.00	0	0.00	32.00	0.1	329	0.03%
2024/01/12	2.1	32.01	0	0.00	32.10	2.1	303	0.68%
2024/01/11	1	32.15	0	0.00	32.10	1	302	0.33%
2024/01/10	2.1	32.50	0.2	32.70	32.40	1.9	302	0.63%
2024/01/09	1.2	33.21	0	0.00	33.15	1.2	295	0.39%
2024/01/04	1	33.60	0	0.00	33.60	1	290	0.34%
2023/12/27	0	35.00	0	0.00	34.90	0	273	0.01%
2023/12/22	2	34.25	0	0.00	34.20	2	269	0.74%
2023/12/20	0.1	34.00	0	0.00	34.15	0.1	265	0.05%
2023/12/18	1	34.60	0	0.00	34.55	1	262	0.38%
2023/12/15	0	35.15	0	0.00	34.75	0	262	0.01%
2023/12/11	0.2	34.70	0	0.00	34.65	0.2	255	0.06%
2023/12/08	0	35.40	0	0.00	35.35	0	252	0.01%
2023/12/07	0.1	35.00	0	0.00	35.05	0.1	251	0.05%
2023/12/01	0	36.10	0	0.00	35.65	0	258	0.01%
2023/11/20	7	36.10	0.1	36.05	36.05	7	276	2.53%
2023/11/16	2	33.95	0	0.00	34.00	2	264	0.76%
2023/11/13	0.1	33.64	0	0.00	33.60	0.1	275	0.02%
2023/11/10	0	0.00	4	33.80	33.65	-4	278	-1.44%
2023/11/03	0	0.00	1	34.00	34.00	-1	370	-0.27%
2023/11/01	1.1	33.35	0	33.60	33.25	1.1	375	0.29%
2023/10/30	0	0.00	3	34.10	34.10	-3	385	-0.78%
2023/10/20	0	34.40	3	33.80	34.30	-3	423	-0.71%
2023/10/18	0.2	34.65	1	34.70	34.50	-0.9	439	-0.19%
2023/10/17	0	0.00	1	35.65	35.55	-1	443	-0.23%
2023/10/13	1	35.45	0	0.00	35.55	1	473	0.21%
2023/10/06	0	0.00	3	35.70	35.70	-3	521	-0.58%
2023/10/05	0.3	35.75	0	0.00	35.65	0.3	560	0.05%
2023/10/03	0	35.85	0	0.00	35.90	0	691	0.00%
2023/10/02	3.1	35.05	0	0.00	35.50	3.1	699	0.44%
2023/09/28	0	34.85	0	0.00	34.75	0	708	0.01%
2023/09/25	0.1	35.78	0	0.00	35.80	0.1	748	0.02%
2023/09/22	0	0.00	2	35.65	35.80	-2	753	-0.27%
2023/09/20	4	36.15	0	0.00	36.00	4	757	0.53%
2023/09/19	1	36.80	0	0.00	36.25	1	764	0.13%
2023/09/11	3	35.83	0	0.00	35.70	3	804	0.37%
2023/09/01	2	36.80	3.3	36.54	37.10	-1.3	857	-0.15%
2023/08/29	1	35.05	0	0.00	35.35	1	883	0.11%
2023/08/28	3	35.20	0	0.00	35.20	3	893	0.34%
2023/08/25	0	0.00	0.1	35.30	35.25	-0.1	899	-0.01%
2023/08/21	0	34.65	0	0.00	34.55	0	966	0.00%
2023/08/17	0.1	35.00	0	0.00	34.95	0.1	972	0.01%
2023/08/16	1	34.50	0	0.00	34.95	1	971	0.10%
2023/08/14	1.1	34.20	0	0.00	34.25	1.1	995	0.11%
2023/08/11	2	35.67	2	35.98	34.90	0	980	0.00%
2023/08/10	1	37.05	0	0.00	36.95	1	951	0.11%
2023/08/09	0	0.00	3	38.35	38.20	-3	946	-0.32%
2023/08/08	1	38.80	0	0.00	38.80	1	945	0.11%
2023/08/07	1	39.00	20	39.19	39.15	-19	960	-1.98%
2023/08/04	3.1	38.81	0	0.00	38.95	3.1	966	0.32%
2023/07/31	0	0.00	2	41.05	40.60	-2	989	-0.20%
2023/07/26	1	40.10	0	0.00	39.65	1	1,003	0.10%
2023/07/25	1	39.95	0	0.00	40.05	1	1,017	0.10%
2023/07/24	1	39.90	0	0.00	39.90	1	1,031	0.10%
2023/07/17	22	41.51	0	0.00	41.60	22	1,338	1.65%
2023/07/14	0	41.20	0	0.00	40.85	0	1,485	0.00%
2023/07/13	4	41.05	0	0.00	40.70	4	1,502	0.27%
2023/07/12	2	42.02	1	42.10	41.60	1	1,511	0.07%
2023/07/11	9	41.72	2.2	41.85	42.40	6.8	1,526	0.45%
2023/07/10	0	41.40	0.6	41.30	40.85	-0.6	1,508	-0.04%
2023/07/07	0	39.85	1	40.10	39.90	-1	1,503	-0.07%
2023/07/06	12	41.12	0	0.00	40.75	12	1,544	0.78%
2023/07/05	0	0.00	0	41.00	40.65	0	1,586	0.00%
2023/07/04	12	40.83	10	40.50	40.40	2	1,634	0.12%
2023/06/27	0.1	39.95	0	0.00	39.55	0.1	3,073	0.00%
2023/06/26	0.2	39.59	0	40.30	40.30	0.1	3,185	0.00%
2023/06/20	0	0.00	0.4	40.20	40.15	-0.4	3,376	-0.01%
2023/06/16	0.1	40.30	0	0.00	40.20	0.1	3,405	0.00%
2023/06/15	1	40.80	0	0.00	40.70	1	3,466	0.03%
2023/06/14	0	0.00	3	41.50	41.05	-3	3,467	-0.09%
2023/06/13	0	0.00	2	41.25	41.20	-2	3,465	-0.06%
2023/06/12	2	40.85	1	39.90	40.80	1	3,454	0.03%
2023/06/09	0	0.00	2	40.55	40.60	-2	3,448	-0.06%
2023/06/08	0.1	40.24	0	0.00	40.15	0.1	3,467	0.00%
2023/06/07	1	40.60	0	0.00	40.80	1	3,478	0.03%
2023/05/26	5	41.19	6	40.37	40.30	-1	3,560	-0.03%
2023/05/12	4	39.00	0	0.00	39.25	4	3,618	0.11%
2023/05/11	4	39.00	0	0.00	38.50	4	3,632	0.11%
2023/05/10	0	0.00	4	39.75	39.80	-4	3,622	-0.11%
2023/05/09	2	39.50	0	0.00	39.45	2	3,622	0.06%
2023/05/08	0	40.60	0	0.00	40.30	0	3,614	0.00%
2023/05/05	0	40.90	0	0.00	40.70	0	3,625	0.00%
2023/05/04	0	41.05	0	0.00	40.90	0	3,673	0.00%
2023/05/03	1	41.40	1	41.45	41.25	0	3,692	0.00%
2023/05/02	0	0.00	1	42.00	42.00	-1	3,695	-0.03%
2023/04/28	1	41.75	0	0.00	41.65	1	3,697	0.03%
2023/04/26	2.2	41.17	1	41.45	41.30	1.2	3,663	0.03%
2023/04/25	1.2	41.68	4	42.73	41.75	-2.8	3,631	-0.08%
2023/04/24	1	43.20	0	0.00	43.35	1	3,615	0.03%
2023/04/21	30	45.26	27	44.76	43.80	3	3,582	0.08%
2023/04/20	30	46.61	30	46.79	47.30	0	3,469	0.00%
2023/04/19	7	47.01	18	47.05	46.95	-11	3,372	-0.33%
2023/04/18	3	45.70	0	0.00	45.35	3	3,212	0.09%
2023/04/17	0	0.00	1	45.60	46.00	-1	3,188	-0.03%
2023/04/14	0	0.00	2	45.00	45.65	-2	3,159	-0.06%
2023/04/13	4	45.19	0	0.00	44.85	4	3,111	0.13%
2023/04/12	2	46.43	22	46.50	46.55	-20	3,049	-0.66%
2023/04/11	0	0.00	69	45.99	46.35	-69	3,008	-2.29%
2023/04/10	7	46.51	1	46.45	46.15	6	2,969	0.20%
2023/04/07	7	46.28	12	46.30	46.20	-5	2,919	-0.17%
2023/04/06	2	47.45	1	47.95	47.00	1	2,861	0.03%
2023/03/31	69	47.62	1	47.60	47.30	68	2,763	2.46%
2023/03/30	28	47.58	24	47.00	47.70	4	2,673	0.15%
2023/03/29	89	47.21	69.2	46.83	47.80	19.8	2,497	0.79%
2023/03/28	55	47.61	41.4	48.21	46.90	13.6	1,999	0.68%
2023/03/27	7	44.62	2	44.70	44.75	5	1,418	0.35%
2023/03/24	1	43.85	1	44.10	43.40	0	1,310	0.00%
2023/03/23	8	44.48	7	44.55	44.75	1	1,251	0.08%
2023/03/22	1	41.50	0	0.00	41.50	1	1,116	0.09%
2023/03/21	0	0.00	1	41.85	40.80	-1	1,108	-0.09%
2023/03/20	2	41.78	2	41.55	41.35	0	1,096	0.00%
2023/03/17	1	39.15	0	0.00	39.60	1	1,039	0.10%
2023/03/15	1	39.25	0	0.00	39.25	1	1,043	0.10%
2023/03/08	0	0.00	5	41.83	42.45	-5	1,186	-0.42%
2023/03/07	0	0.00	1	41.85	42.20	-1	1,348	-0.07%
2023/03/03	1	40.75	0	0.00	40.45	1	1,409	0.07%
2023/03/02	1	40.90	0	0.00	40.85	1	1,395	0.07%
2023/02/23	2	42.20	1	42.15	41.95	1	1,422	0.07%
2023/02/22	2	42.75	0	0.00	42.25	2	1,422	0.14%
2023/02/21	0	0.00	2	43.35	43.15	-2	1,414	-0.14%
2023/02/17	0	0.00	5	41.95	42.00	-5	1,380	-0.36%
2023/02/14	1	41.25	0	0.00	41.20	1	1,364	0.07%
2023/02/13	5.1	40.55	0	0.00	40.55	5.1	1,356	0.38%
2023/02/10	1	40.50	0	0.00	40.60	1	1,364	0.07%
2023/02/03	1	41.40	2	41.65	41.20	-1	1,443	-0.07%
2023/02/02	0	0.00	0.3	42.00	42.00	-0.3	1,448	-0.02%
2023/01/31	0	0.00	0	40.15	40.30	0	1,377	0.00%
2023/01/13	0.3	38.80	0	0.00	38.00	0.3	1,377	0.02%
2023/01/12	0	0.00	0.2	40.00	38.75	-0.2	1,403	-0.02%
2023/01/05	0	0.00	0.1	38.31	37.75	-0.1	1,540	0.00%
2022/12/28	0.1	37.31	0	0.00	37.10	0.1	1,561	0.00%
2022/12/27	0	38.65	0	0.00	38.45	0	1,559	0.00%
2022/12/23	0.1	37.79	0	0.00	38.65	0.1	1,575	0.01%
2022/12/22	1	38.10	1	38.30	38.10	0	1,576	0.00%
2022/12/21	1	38.20	0	0.00	37.90	1	1,589	0.06%
2022/12/20	2	39.05	7	38.74	37.80	-5	1,599	-0.31%
2022/12/16	1	39.25	2	39.40	39.30	-1	1,617	-0.06%
2022/12/15	1	40.40	4	40.40	40.50	-3	1,621	-0.19%
2022/12/13	1	40.25	0	0.00	40.10	1	1,620	0.06%
2022/12/07	4	40.90	3	40.87	40.50	1	1,633	0.06%
2022/12/06	0	0.00	1	41.60	41.35	-1	1,659	-0.06%
2022/12/05	0	0.00	28	43.05	42.25	-28	1,662	-1.68%
2022/12/02	28	42.70	1	42.70	42.75	27	1,651	1.64%
2022/12/01	0	0.00	1	42.00	42.00	-1	1,612	-0.07%
2022/11/30	0	0.00	2	42.08	41.75	-2	1,588	-0.13%
2022/11/29	4.1	41.92	3	41.88	41.50	1.1	1,566	0.07%
2022/11/28	0	0.00	0.1	42.40	42.40	-0.1	1,378	-0.01%
2022/11/25	0	0.00	2	38.25	38.55	-2	1,294	-0.15%
2022/11/24	0	0.00	0	37.20	37.50	0	1,265	0.00%
2022/11/23	3	38.02	3.2	38.04	37.65	-0.2	1,265	-0.02%
2022/11/22	0	0.00	4	36.50	36.45	-4	1,238	-0.32%
2022/11/18	1	37.40	3	37.58	37.35	-2	1,271	-0.16%
2022/11/17	1	37.40	1	37.55	37.85	0	1,270	0.00%
2022/11/16	2	37.20	0	0.00	37.10	2	1,270	0.16%
2022/11/15	4	37.44	3	37.52	37.65	1	1,270	0.08%
2022/11/14	4.1	36.98	6	37.29	37.15	-1.9	1,282	-0.15%
2022/11/11	1	36.65	1	36.75	36.45	0	1,292	0.00%
2022/11/10	0	0.00	3	35.95	36.15	-3	1,287	-0.23%
2022/11/09	3	36.45	12	36.63	36.40	-9	1,297	-0.69%
2022/11/08	1	36.25	0	0.00	35.75	1	1,299	0.08%
2022/11/07	2	36.48	4	36.55	36.30	-2	1,315	-0.15%
2022/11/04	7	36.39	5	36.30	36.45	2	1,322	0.15%
2022/11/03	4	36.43	4	36.39	36.25	0	1,352	0.00%
2022/11/02	13	36.39	14	36.35	36.00	-1	1,393	-0.07%
2022/11/01	12	35.93	22	35.48	35.95	-10	1,358	-0.74%
2022/10/31	31	34.38	16	34.48	34.75	15	1,315	1.14%
2022/10/28	0	0.00	12	33.06	32.70	-12	1,308	-0.92%
2022/10/27	4	34.03	4	33.89	34.15	0	1,345	0.00%
2022/10/26	1	33.50	1	33.55	33.25	0	1,342	0.00%
2022/10/25	5	33.27	6	33.35	33.30	-1	1,337	-0.07%
2022/10/24	1	34.30	1	34.25	33.20	0	1,337	0.00%
2022/10/20	18	33.76	18	33.66	34.00	0	1,332	0.00%
2022/10/19	22.2	34.35	11	34.31	34.50	11.2	1,301	0.86%
2022/10/18	1	33.55	0	33.45	33.40	1	1,212	0.08%
2022/10/14	0.1	32.00	0	0.00	31.80	0.1	1,176	0.01%
2022/10/13	0	30.70	0	0.00	30.10	0	1,176	0.00%
2022/10/11	0	33.00	0	0.00	32.55	0	1,149	0.00%
2022/10/07	6	35.42	0	0.00	35.30	6	1,152	0.52%
2022/09/29	1	34.10	0	0.00	34.10	1	1,197	0.08%
2022/09/27	0	0.00	0.1	36.00	36.25	-0.1	1,214	0.00%
2022/09/26	5	36.64	2	36.00	35.65	3	1,227	0.24%
2022/09/23	3	38.68	0	0.00	38.60	3	1,239	0.24%
2022/09/22	1	39.55	0	0.00	39.75	1	1,244	0.08%
2022/09/21	2	39.55	2	39.48	39.35	0	1,241	0.00%
2022/09/20	0	0.00	2	40.40	40.20	-2	1,246	-0.16%
2022/09/15	2	41.85	0	0.00	41.30	2	1,303	0.15%
2022/09/14	4	41.46	9	41.43	41.70	-5	1,322	-0.38%
2022/09/13	2	42.40	7	42.19	42.30	-5	1,311	-0.38%
2022/09/12	0	0.00	1	41.90	41.60	-1	1,298	-0.08%
2022/09/06	1.2	40.71	1	40.60	38.65	0.2	1,293	0.01%
2022/09/05	2	41.55	2	41.50	40.50	0	1,300	0.00%
2022/09/02	0.6	40.45	0	40.50	40.50	0.6	1,291	0.05%
2022/09/01	1	40.25	1	41.00	40.05	0	1,293	0.00%
2022/08/31	2	40.95	10	41.13	41.25	-8	1,307	-0.61%
2022/08/30	0	0.00	1	41.00	40.80	-1	1,320	-0.08%
2022/08/29	0	40.30	0	0.00	40.30	0	1,347	0.00%
2022/08/26	5	41.76	1	41.50	41.30	4	1,389	0.29%
2022/08/25	1	41.15	4	41.29	41.80	-3	1,461	-0.21%
2022/08/24	1	40.75	1	40.55	40.40	0	1,568	0.00%
2022/08/23	0	0.00	3	40.33	40.95	-3	1,797	-0.17%
2022/08/22	2	41.00	0	0.00	40.60	2	1,862	0.11%
2022/08/19	3	41.65	12	41.69	41.55	-9	1,905	-0.47%
2022/08/18	0	0.00	32	41.39	41.15	-32	1,933	-1.66%
2022/08/16	1	40.80	1	40.45	40.35	0	2,030	0.00%
2022/08/15	1	40.40	1	40.60	40.55	0	2,065	0.00%
2022/08/12	0	0.00	1	40.10	40.00	-1	2,091	-0.05%
2022/08/11	0	0.00	1	39.80	39.65	-1	2,152	-0.05%
2022/08/10	7	40.00	0	0.00	39.60	7	2,246	0.31%
2022/08/09	5	39.05	9	39.74	40.50	-4	2,338	-0.17%
2022/08/08	2	37.80	0	0.00	38.05	2	2,409	0.08%
2022/08/05	1	37.25	0	0.00	38.25	1	2,466	0.04%
2022/08/03	10	37.39	1	38.50	37.20	9	2,514	0.36%
2022/08/02	1	36.00	0	0.00	36.10	1	2,477	0.04%
2022/08/01	1	37.30	0	0.00	37.30	1	2,474	0.04%
2022/07/27	6	37.25	2	37.20	37.35	4	2,468	0.16%
2022/07/26	2	37.20	1	37.10	37.10	1	2,467	0.04%
2022/07/22	2	37.90	2	37.55	37.70	0	2,471	0.00%
2022/07/20	0	0.00	7	36.90	36.85	-7	2,482	-0.28%
2022/07/19	8	35.60	3	36.08	36.30	5	2,491	0.20%
2022/07/15	1	35.45	0	0.00	35.50	1	2,485	0.04%
2022/07/14	1	34.35	0	0.00	34.40	1	2,476	0.04%
2022/07/13	10	33.79	2	33.70	33.70	8	2,480	0.32%
2022/07/12	2	32.88	1	32.25	31.70	1	2,475	0.04%
2022/07/08	2	34.70	14	34.71	34.75	-12	2,474	-0.48%
2022/07/07	15	33.59	0	0.00	33.85	15	2,460	0.61%
2022/07/06	3	32.93	0	0.00	32.50	3	2,460	0.12%
2022/07/05	1	33.70	0	0.00	34.00	1	2,467	0.04%
2022/07/04	0	33.95	1	34.40	33.70	-1	2,448	-0.04%
2022/06/30	0	0.00	15	38.37	38.10	-15	2,411	-0.62%
2022/06/29	1	40.05	0	0.00	40.10	1	2,408	0.04%
2022/06/28	0	0.00	2	40.90	41.25	-2	2,410	-0.08%
2022/06/27	0	0.00	1	41.90	42.15	-1	2,445	-0.04%
2022/06/24	2	40.38	3	40.83	40.45	-1	2,423	-0.04%
2022/06/22	6	39.95	0	0.00	39.90	6	2,389	0.25%
2022/06/21	0	0.00	7	40.35	40.50	-7	2,363	-0.30%
2022/06/20	1	39.50	0	0.00	39.35	1	2,357	0.04%
2022/06/17	2	41.08	2.9	41.15	41.30	-0.9	2,336	-0.04%
2022/06/16	0	0.00	0.1	43.20	41.20	-0.1	2,329	0.00%
2022/06/14	0	0.00	6	42.03	42.80	-6	2,329	-0.26%
2022/06/13	0	0.00	3	42.43	42.35	-3	2,303	-0.13%
2022/06/10	1	43.85	0	0.00	43.80	1	2,282	0.04%
2022/06/08	10	43.55	0	0.00	43.50	10	2,254	0.44%
2022/06/07	1	43.60	1	43.60	43.40	0	2,262	0.00%
2022/06/06	3	44.40	2	43.85	43.80	1	2,247	0.04%
2022/06/02	7	45.46	13	45.47	45.25	-6	2,224	-0.27%
2022/06/01	7	46.05	6.5	46.20	46.15	0.5	2,163	0.02%
2022/05/31	13.5	45.09	25	45.17	45.80	-11.5	2,030	-0.57%
2022/05/30	13	43.42	15	43.55	44.15	-2	1,820	-0.11%
2022/05/27	9	42.21	7	42.46	42.00	2	1,751	0.11%
2022/05/26	8	43.30	0	0.00	42.75	8	1,712	0.47%
2022/05/25	9	43.59	5.1	43.98	44.45	3.9	1,671	0.23%
2022/05/18	3	42.48	6	43.19	43.20	-3	1,449	-0.21%
2022/05/17	10	41.95	0	0.00	42.15	10	1,358	0.74%
2022/05/16	1	40.95	17	41.67	41.90	-16	1,244	-1.29%
2022/05/13	1	38.55	0	40.10	40.15	1	1,131	0.09%
2022/05/11	0	0.00	4.1	38.49	38.70	-4.1	1,075	-0.38%
2022/05/06	1	36.90	0	0.00	37.10	1	1,105	0.09%
2022/04/27	0	35.30	0	0.00	35.45	0	1,193	0.00%
2022/04/25	0.1	36.74	0	0.00	36.15	0.1	1,187	0.01%
2022/04/22	0	38.20	0	0.00	38.25	0	1,188	0.00%
2022/04/21	2	39.35	3	39.52	39.25	-1	1,217	-0.08%
2022/04/20	0	0.00	1	39.15	39.45	-1	1,265	-0.08%
2022/04/15	2	38.13	0	0.00	37.95	2	1,315	0.15%
2022/04/14	0	39.30	0	0.00	39.35	0	1,341	0.00%
2022/04/12	17	39.74	1	39.00	39.00	16	1,435	1.12%
2022/04/11	3	39.63	4	39.75	39.50	-1	1,512	-0.07%
2022/04/08	0.2	41.20	0	0.00	41.25	0.2	1,656	0.01%
2022/04/07	4	41.33	0	0.00	41.00	4	1,691	0.24%
2022/04/06	12	41.89	0	0.00	42.15	12	1,778	0.67%
2022/04/01	1	42.45	1	42.80	42.80	0	1,882	0.00%
2022/03/31	1	43.25	0	0.00	43.25	1	2,118	0.05%
2022/03/30	2	43.90	7	43.76	43.60	-5	2,296	-0.22%
2022/03/29	0	0.00	10	43.25	42.75	-10	2,656	-0.38%
2022/03/28	12	42.26	0	0.00	42.80	12	2,692	0.45%
2022/03/25	5	43.97	0	0.00	43.25	5	2,705	0.18%
2022/03/24	1	43.50	0	43.35	43.75	1	2,732	0.04%
2022/03/22	0	0.00	1	43.30	43.70	-1	2,832	-0.04%
2022/03/17	1	44.05	13	43.99	44.05	-12	3,067	-0.39%
2022/03/16	0.1	42.10	0	0.00	42.30	0.1	3,201	0.00%
2022/03/15	1	42.40	0	0.00	41.80	1	3,406	0.03%
2022/03/10	0	0.00	1	43.95	43.50	-1	5,478	-0.02%
2022/03/09	0.1	42.75	0	0.00	43.00	0.1	5,536	0.00%
2022/03/08	11	42.66	0	0.00	41.85	11	5,639	0.20%
2022/03/07	2	41.95	0	0.00	42.10	2	5,887	0.03%
2022/03/04	0.1	44.00	0	0.00	43.80	0.1	6,035	0.00%
2022/03/01	0	0.00	0.6	44.30	44.50	-0.6	6,372	-0.01%
2022/02/24	1	42.90	0	0.00	43.10	1	6,684	0.01%
2022/02/23	0	0.00	0	45.35	45.30	0	6,885	0.00%
2022/02/22	3	44.73	0	0.00	45.15	3	7,057	0.04%
2022/02/18	0	0.00	3	45.83	46.25	-3	7,573	-0.04%
2022/02/16	0.5	45.00	1	45.90	45.75	-0.5	7,743	-0.01%
2022/02/15	8	45.44	9	45.32	44.85	-1	7,782	-0.01%
2022/02/14	3	44.32	0	0.00	44.50	3	7,802	0.04%
2022/02/11	0	0.00	31.1	46.01	46.00	-31.1	7,814	-0.40%
2022/02/10	3	45.38	2	45.85	45.30	1	7,813	0.01%
2022/02/09	1	45.35	1.2	45.69	45.70	-0.2	7,824	0.00%
2022/02/08	0	0.00	5	45.35	45.55	-5	7,812	-0.06%
2022/01/25	3	42.01	1	42.95	42.00	2	8,126	0.03%
2022/01/24	1	42.00	1	43.15	44.10	0	8,427	0.00%
2022/01/21	1.1	44.04	0	0.00	44.00	1.1	8,492	0.01%
2022/01/20	0	0.00	2	44.90	45.50	-2	8,515	-0.02%
2022/01/19	1.1	45.40	1	45.30	45.20	0.1	8,563	0.00%
2022/01/18	6	46.18	0	0.00	45.45	6	8,685	0.07%
2022/01/14	10.1	45.08	16	44.63	44.55	-5.9	8,752	-0.07%
2022/01/13	1	46.85	1	46.49	46.10	0	8,770	0.00%
2022/01/11	0.1	46.06	0	0.00	45.65	0.1	8,882	0.00%
2022/01/10	8	46.82	1	46.30	46.80	7	8,859	0.08%
2022/01/07	4	46.53	12	46.65	46.80	-8	8,867	-0.09%
2022/01/06	23	47.92	1	47.30	47.70	22	8,850	0.25%
2022/01/05	1	49.00	1	48.70	48.20	0	8,844	0.00%
2022/01/04	6	49.83	1	49.55	49.45	5	8,809	0.06%
2022/01/03	6	51.08	11	51.15	50.40	-5	8,755	-0.06%
2021/12/30	4	49.99	2	49.88	49.65	2	8,627	0.02%
2021/12/29	5	49.97	20	50.13	50.30	-15	8,616	-0.17%
2021/12/28	12	50.63	2	51.20	50.40	10	8,579	0.12%
2021/12/27	12	51.23	14	51.46	51.40	-2	8,515	-0.02%
2021/12/24	12	49.90	16	50.38	49.70	-4	8,333	-0.05%
2021/12/23	52	49.56	58	49.61	50.20	-6	8,194	-0.07%
2021/12/22	5	46.74	0	0.00	46.60	5	7,861	0.06%
2021/12/21	1	46.45	1	46.75	46.70	0	7,928	0.00%
2021/12/20	7	46.49	0	0.00	46.20	7	8,061	0.09%
2021/12/17	3	46.27	0	0.00	46.40	3	8,186	0.04%
2021/12/16	0	0.00	1	47.70	47.50	-1	8,279	-0.01%
2021/12/15	1	47.00	0.1	46.95	46.80	0.9	8,248	0.01%
2021/12/14	38.1	46.86	1	46.20	46.55	37.1	8,220	0.45%
2021/12/13	2	48.10	1	47.70	48.05	1	8,104	0.01%
2021/12/10	5	49.03	32	49.01	48.35	-27	8,052	-0.34%
2021/12/09	18	50.88	14	51.36	50.20	4	7,905	0.05%
2021/12/08	15	54.24	13	54.37	53.20	2	7,716	0.03%
2021/12/07	25	53.79	20	53.89	55.50	5	7,189	0.07%
2021/12/06	22	51.89	84.1	52.46	54.20	-62.1	6,201	-1.00%
2021/12/03	5	49.11	2	49.28	49.30	3	5,782	0.05%
2021/12/02	2	50.00	5	49.13	48.40	-3	5,793	-0.05%
2021/12/01	14.5	50.38	8	49.82	49.50	6.5	5,913	0.11%
2021/11/30	8	49.52	10	49.94	49.80	-2	5,838	-0.03%
2021/11/29	8	47.33	8	47.51	47.80	0	5,903	0.00%
2021/11/26	1	48.70	43	48.89	48.55	-42	5,885	-0.71%
2021/11/25	12	48.77	12	48.65	48.80	0	5,840	0.00%
2021/11/24	6	48.70	14	48.54	49.20	-8	5,749	-0.14%
2021/11/23	17	47.28	8	46.92	47.35	9	5,662	0.16%
2021/11/22	54	48.59	6	49.64	48.90	48	5,906	0.81%
2021/11/19	6	48.89	1	48.35	48.15	5	6,431	0.08%
2021/11/18	12	48.62	5	49.74	49.00	7	6,376	0.11%
2021/11/17	3	47.13	7	47.40	48.25	-4	6,018	-0.07%
2021/11/16	10	47.06	5	45.71	45.55	5	5,891	0.08%
2021/11/15	2	47.00	4	47.18	47.00	-2	5,813	-0.03%
2021/11/12	2	45.83	5	45.73	45.55	-3	5,778	-0.05%
2021/11/11	0	0.00	1	44.55	44.65	-1	5,783	-0.02%
2021/11/10	3	44.58	0	0.00	44.70	3	5,796	0.05%
2021/11/09	1	44.05	0	0.00	43.90	1	5,812	0.02%
2021/11/08	0	0.00	2	43.45	43.35	-2	5,862	-0.03%
2021/11/04	1	44.50	4	44.15	44.15	-3	5,930	-0.05%
2021/11/03	3	44.97	1	45.15	44.75	2	5,954	0.03%
2021/11/02	15	44.96	2	44.70	44.60	13	6,113	0.21%
2021/11/01	4	48.61	13	48.47	49.50	-9	5,877	-0.15%
2021/10/29	12.2	45.79	4	45.50	45.45	8.2	5,638	0.15%
2021/10/27	1	45.05	1	45.65	45.50	0	5,806	0.00%
2021/10/26	2	45.63	11.1	46.08	45.05	-9.1	5,816	-0.16%
2021/10/25	6	44.45	2	44.90	44.30	4	5,752	0.07%
2021/10/22	0	0.00	0.1	43.60	43.60	-0.1	5,818	0.00%
2021/10/21	4	43.64	1	44.65	43.20	3	5,913	0.05%
2021/10/20	7	44.13	3	44.15	43.90	4	5,968	0.07%
2021/10/19	0	0.00	4	43.44	44.50	-4	6,024	-0.07%
2021/10/18	0	0.00	1	41.05	40.90	-1	6,227	-0.02%
2021/10/14	1	39.45	0	0.00	39.45	1	7,163	0.01%
2021/10/13	1	40.30	0	0.00	40.10	1	7,457	0.01%
2021/10/12	1.1	41.25	0	0.00	41.20	1.1	7,546	0.01%
2021/10/08	1	43.75	1	44.00	42.90	0	7,701	0.00%
2021/10/07	1	43.70	2	43.55	43.25	-1	7,967	-0.01%
2021/10/06	4	43.75	4	42.93	42.15	0	8,630	0.00%
2021/10/05	6	41.95	6	42.66	43.10	0	9,229	0.00%
2021/10/04	2.1	43.10	1	41.85	41.85	1.1	9,528	0.01%
2021/10/01	5	44.69	1	45.60	43.60	4	10,224	0.04%
2021/09/30	5	47.25	1	47.55	47.25	4	10,787	0.04%
2021/09/29	1	48.35	8	48.03	47.80	-7	11,214	-0.06%
2021/09/28	14	48.43	7	48.12	47.80	7	11,542	0.06%
2021/09/27	6	49.18	8.5	48.81	48.55	-2.5	11,664	-0.02%
2021/09/24	13	47.80	11	48.24	48.40	2	11,612	0.02%
2021/09/23	2	46.45	1	46.90	47.40	1	11,730	0.01%
2021/09/22	2	45.13	1	44.35	44.60	1	11,675	0.01%
2021/09/17	0	0.00	0.1	43.70	45.00	-0.1	11,684	0.00%
2021/09/16	0	0.00	1	45.00	44.10	-1	11,721	-0.01%
2021/09/13	3	45.42	1.1	45.51	45.40	1.9	12,019	0.02%
2021/09/10	3	45.90	4	45.89	46.15	-1	12,042	-0.01%
2021/09/09	3	45.37	3	45.45	45.50	0	12,078	0.00%
2021/09/08	1.1	45.86	9	44.60	43.85	-7.9	12,046	-0.07%
2021/09/07	2.7	46.44	3	46.62	45.55	-0.3	12,021	0.00%
2021/09/06	19	49.42	21	49.47	47.75	-2	12,001	-0.02%
2021/09/03	11	49.69	19	49.62	49.50	-8	11,788	-0.07%
2021/09/02	22	49.45	26	49.22	48.65	-4	11,621	-0.03%
2021/09/01	16	48.02	20	48.01	48.15	-4	11,399	-0.04%
2021/08/31	4.2	47.27	8	47.08	47.50	-3.8	11,310	-0.03%
2021/08/30	19	47.69	10	47.56	47.75	9	11,262	0.08%
2021/08/27	31.4	47.83	14	48.60	47.15	17.4	11,201	0.16%
2021/08/26	24.2	48.98	31	48.53	48.60	-6.8	11,085	-0.06%
2021/08/25	29	47.94	45.1	48.95	48.35	-16.1	10,749	-0.15%
2021/08/24	2	42.38	6	45.18	45.45	-4	10,022	-0.04%
2021/08/23	1	42.10	0	0.00	42.15	1	9,919	0.01%
2021/08/20	0	0.00	3	40.48	40.40	-3	9,902	-0.03%
2021/08/16	1.1	41.70	4.2	41.38	41.70	-3.1	9,797	-0.03%
2021/08/13	9	43.70	3	44.60	42.90	6	9,773	0.06%
2021/08/12	5	43.84	18	43.99	44.65	-13	9,759	-0.13%
2021/08/11	13	43.40	5	45.30	42.50	8	9,709	0.08%
2021/08/10	3	44.82	2	45.00	45.05	1	9,675	0.01%
2021/08/09	25.1	46.23	1	46.45	44.80	24.1	9,656	0.25%
2021/08/06	19	48.24	35	49.08	46.90	-16	9,617	-0.17%
2021/08/05	14	47.47	6	47.72	47.55	8	9,441	0.08%
2021/08/04	13	47.25	18.1	48.21	47.40	-5.1	9,451	-0.05%
2021/08/03	10	47.77	4.2	48.02	47.80	5.8	9,417	0.06%
2021/08/02	14.2	44.76	16	45.48	45.70	-1.8	9,206	-0.02%
2021/07/30	1.1	44.07	0	0.00	43.25	1.1	9,165	0.01%
2021/07/29	3.1	44.71	3	44.32	45.25	0.1	9,119	0.00%
2021/07/28	9	42.99	8	44.65	44.50	1	9,073	0.01%
2021/07/27	7	47.64	2	48.90	46.10	5	8,979	0.06%
2021/07/26	38	49.59	47	49.51	49.05	-9	8,911	-0.10%
2021/07/23	35	49.38	32	48.82	48.20	3	8,835	0.03%
2021/07/22	39	50.35	11.1	51.29	50.60	27.9	8,711	0.32%
2021/07/21	28	50.74	43.1	50.86	50.60	-15.1	8,497	-0.18%
2021/07/20	25.3	49.09	33	49.90	49.05	-7.7	8,084	-0.10%
2021/07/19	29	47.87	47.1	48.83	49.30	-18.1	7,852	-0.23%
2021/07/16	7	47.07	3.6	47.58	46.55	3.4	7,650	0.04%
2021/07/15	25.5	46.88	20	47.75	47.40	5.5	7,615	0.07%
2021/07/14	78.1	48.07	71	48.30	47.45	7.1	7,562	0.09%
2021/07/13	145.1	51.27	108	51.07	49.70	37.1	7,329	0.51%	大買/大賣/
2021/07/12	51	49.25	57	50.48	51.20	-6	6,666	-0.09%
2021/07/09	26	46.38	23	46.95	47.20	3	6,090	0.05%
2021/07/08	35.3	47.18	34	47.69	46.10	1.3	5,809	0.02%
2021/07/07	40	44.01	66	43.94	44.40	-26	5,141	-0.51%
2021/07/06	78	42.43	20	42.80	42.25	58	4,645	1.25%
2021/07/05	13	42.90	43	43.60	43.85	-30	4,364	-0.69%
2021/07/02	5	39.11	21	38.80	39.90	-16	4,083	-0.39%
2021/07/01	14	37.33	0	0.00	37.05	14	4,101	0.34%
2021/06/30	20.1	38.60	63	38.16	38.40	-42.9	4,267	-1.01%
2021/06/29	2	36.53	1	36.00	35.55	1	4,615	0.02%
2021/06/28	0	0.00	4	35.80	35.25	-4	4,616	-0.09%
2021/06/25	1	35.75	0	36.00	35.85	1	4,701	0.02%
2021/06/24	20	36.59	8	35.85	36.35	12	4,741	0.25%
2021/06/23	11	35.10	71	34.56	36.05	-60	4,649	-1.29%
2021/06/22	25	33.21	0	0.00	32.80	25	4,617	0.54%
2021/06/21	44	33.85	0	0.00	33.45	44	4,633	0.95%
2021/06/18	5	35.22	56.1	35.04	35.25	-51.1	4,756	-1.07%
2021/06/16	57	34.10	1	34.95	33.80	56	4,838	1.16%
2021/06/15	2	34.55	4.1	34.79	34.50	-2.1	4,909	-0.04%
2021/06/11	2	33.55	6.1	33.55	33.05	-4.1	4,912	-0.08%
2021/06/10	2	32.80	21	33.50	32.80	-19	5,145	-0.37%
2021/06/09	0.1	32.55	3	32.70	32.40	-2.9	5,476	-0.05%
2021/06/08	10	32.43	0	0.00	32.40	10	5,601	0.18%
2021/06/07	0	0.00	10	31.70	32.50	-10	5,654	-0.18%
2021/06/04	2	32.50	0	0.00	32.30	2	5,672	0.04%
2021/06/03	0	0.00	19	33.04	32.85	-19	5,696	-0.33%
2021/06/02	18	32.46	0	0.00	32.25	18	5,715	0.31%
2021/06/01	1	32.80	10	32.91	33.00	-9	5,709	-0.16%
2021/05/31	20	32.95	0	0.00	32.90	20	5,707	0.35%
2021/05/28	0	0.00	11	32.28	31.85	-11	5,714	-0.19%
2021/05/27	0.1	31.30	0	0.00	31.40	0.1	5,752	0.00%
2021/05/26	1	31.20	1	31.60	31.15	0	5,822	0.00%
2021/05/25	23	31.56	3	31.48	31.50	20	5,980	0.33%
2021/05/21	2	29.65	23	29.88	29.80	-21	6,318	-0.33%
2021/05/20	24	29.40	1	30.00	29.00	23	6,429	0.36%
2021/05/19	1	29.00	25	29.64	30.60	-24	6,429	-0.37%
2021/05/18	23	28.57	4	28.65	28.90	19	6,445	0.29%
2021/05/17	1.1	26.30	5	27.69	26.30	-3.9	6,449	-0.06%
2021/05/14	3	29.25	0	0.00	29.20	3	6,429	0.05%
2021/05/13	4	29.00	1	27.50	29.70	3	6,430	0.05%
2021/05/12	0	31.65	0	0.00	28.90	0	6,415	0.00%
2021/05/11	2	33.10	2	32.30	32.05	0	6,399	0.00%
2021/05/10	3	35.87	13	35.35	35.15	-10	6,399	-0.16%
2021/05/07	2	35.28	1	35.55	36.15	1	6,528	0.02%
2021/05/05	0	0.00	10	35.20	34.20	-10	6,690	-0.15%
2021/05/04	15	34.49	2	35.50	35.00	13	6,723	0.19%
2021/05/03	22	37.04	0	0.00	36.45	22	6,780	0.32%
2021/04/29	3	38.20	0	0.00	38.20	3	6,806	0.04%
2021/04/28	11	38.65	0	0.00	38.75	11	6,899	0.16%
2021/04/27	2	39.20	2	39.25	39.15	0	7,066	0.00%
2021/04/26	11	40.52	11	40.55	40.05	0	7,466	0.00%
2021/04/23	21	40.78	59	40.36	40.80	-38	7,495	-0.51%
2021/04/22	20	38.88	26	40.03	39.95	-6	7,409	-0.08%
2021/04/21	1	40.25	0	0.00	39.75	1	7,673	0.01%
2021/04/20	3	40.03	14	40.03	39.90	-11	8,196	-0.13%
2021/04/19	1	38.05	33	38.97	39.05	-32	8,140	-0.39%
2021/04/16	16	38.76	0.1	38.60	38.60	15.9	8,137	0.20%
2021/04/15	5	37.72	0	0.00	37.90	5	8,149	0.06%
2021/04/14	26.1	37.73	0	0.00	38.00	26.1	8,148	0.32%
2021/04/13	23	38.67	0	0.00	38.60	23	8,179	0.28%
2021/04/12	38	39.19	2	39.08	38.80	36	8,165	0.44%
2021/04/09	10	41.26	5	41.76	40.50	5	8,139	0.06%
2021/04/08	9	42.49	5	42.35	42.55	4	8,041	0.05%
2021/04/07	17	43.48	10	43.62	42.20	7	8,091	0.09%
2021/04/06	8	41.74	3	41.57	43.00	5	8,301	0.06%
2021/04/01	4	41.51	14	40.96	40.20	-10	8,232	-0.12%
2021/03/31	0	0.00	8.1	39.31	39.25	-8.1	7,778	-0.10%
2021/03/30	8	39.77	21	39.62	39.50	-13	7,750	-0.17%
2021/03/29	6	39.47	9	39.32	39.55	-3	7,786	-0.04%
2021/03/26	2	39.23	0	0.00	38.60	2	7,860	0.03%
2021/03/24	13	38.95	3	38.92	38.75	10	7,770	0.13%
2021/03/23	21	39.55	24	39.13	39.50	-3	7,755	-0.04%
2021/03/22	9	39.46	1.1	39.38	38.90	7.9	7,628	0.10%
2021/03/19	1	38.00	2	38.10	38.00	-1	7,599	-0.01%
2021/03/18	8	38.91	3	38.53	38.45	5	7,802	0.06%
2021/03/17	3	38.60	2	38.40	38.95	1	7,788	0.01%
2021/03/16	9.1	39.12	2	38.60	38.90	7.1	7,819	0.09%
2021/03/15	13	39.81	8	39.97	39.65	5	7,665	0.07%
2021/03/12	1	38.45	19	38.17	38.55	-18	7,399	-0.24%
2021/03/11	10	35.70	16.2	36.52	37.10	-6.2	7,510	-0.08%
2021/03/09	2.1	33.82	0	0.00	34.20	2.1	7,818	0.03%
2021/03/08	4	35.05	0	0.00	34.80	4	7,860	0.05%
2021/03/05	4	35.80	0	0.00	35.65	4	7,976	0.05%
2021/03/04	13	37.11	2	36.85	36.30	11	8,219	0.13%
2021/03/03	1	37.10	3	37.20	37.10	-2	8,467	-0.02%
2021/03/02	3	37.75	0	0.00	37.85	3	8,518	0.04%
2021/02/25	6	39.17	15	39.06	38.30	-9	8,593	-0.10%
2021/02/24	2	39.15	10	38.93	38.60	-8	8,696	-0.09%
2021/02/23	3	37.98	5	38.30	38.25	-2	8,658	-0.02%
2021/02/22	10	37.14	25.1	36.82	37.15	-15.1	8,540	-0.18%
2021/02/19	1	36.20	0.2	36.15	36.15	0.8	8,434	0.01%
2021/02/18	5	35.65	9	35.39	35.65	-4	8,450	-0.05%
2021/02/17	1	34.70	10	34.75	34.75	-9	8,475	-0.11%
2021/02/05	22	33.70	0	0.00	33.60	22	8,477	0.26%
2021/02/04	59	33.53	1	33.60	33.70	58	8,582	0.68%
2021/02/01	1	34.10	2	34.50	34.00	-1	8,712	-0.01%
2021/01/29	19	35.89	12	36.93	35.40	7	8,679	0.08%
2021/01/28	1	35.30	11	36.63	36.55	-10	8,563	-0.12%
2021/01/27	1	35.50	1	36.10	36.20	0	8,593	0.00%
2021/01/26	11	36.18	0	0.00	35.90	11	8,530	0.13%
2021/01/25	3	36.37	0	36.23	36.85	3	8,485	0.04%
2021/01/22	1	37.90	8	37.70	37.60	-7	8,403	-0.08%
2021/01/21	11.1	38.23	13	37.97	37.35	-1.9	8,348	-0.02%
2021/01/20	18	37.93	4	38.00	37.35	14	8,243	0.17%
2021/01/19	15	39.32	20.2	39.87	40.30	-5.2	8,042	-0.06%
2021/01/18	5	37.84	14	37.44	38.25	-9	7,613	-0.12%
2021/01/15	2.3	37.88	4	38.35	37.25	-1.8	7,534	-0.02%
2021/01/14	2	38.43	6	38.55	38.90	-4	7,443	-0.05%
2021/01/13	26	39.09	19	38.97	39.75	7	7,078	0.10%
2021/01/12	3.1	36.88	5	36.81	36.55	-1.9	6,475	-0.03%
2021/01/11	2	35.73	1	36.40	37.25	1	6,411	0.02%
2021/01/08	8	36.30	8	36.94	36.30	0	6,384	0.00%
2021/01/07	1	37.10	1	37.50	37.00	0	6,395	0.00%
2021/01/06	5	37.26	0	0.00	37.35	5	6,379	0.08%
2021/01/05	1	38.20	2	38.25	38.25	-1	6,287	-0.02%
2021/01/04	5	38.07	11	37.61	38.00	-6	6,269	-0.10%
2020/12/31	11	39.15	10	39.46	38.65	1	6,215	0.02%
2020/12/30	15	40.17	48	39.84	39.35	-33	6,211	-0.53%
2020/12/29	149	40.74	128	41.20	39.50	21	6,072	0.35%	大買/大賣/
2020/12/28	4	39.39	24	40.25	40.60	-20	5,632	-0.36%
2020/12/25	5	37.15	21	36.78	36.95	-16	5,447	-0.29%
2020/12/24	1	35.70	1	36.00	35.85	0	5,302	0.00%
2020/12/23	2	36.23	14	36.18	35.90	-12	5,307	-0.23%
2020/12/22	5	34.60	12	35.59	34.50	-7	5,223	-0.13%
2020/12/21	19	33.87	4	33.70	33.60	15	5,182	0.29%
2020/12/18	13	35.49	10	35.65	34.60	3	5,249	0.06%
2020/12/16	4	34.83	11	35.23	34.75	-7	5,193	-0.13%
2020/12/15	31	35.92	32	35.17	34.75	-1	5,177	-0.02%
2020/12/14	50	37.64	10	37.29	36.95	40	5,116	0.78%
2020/12/11	21	35.38	18	34.89	35.20	3	4,909	0.06%
2020/12/10	1	36.30	12	36.94	36.05	-11	4,834	-0.23%
2020/12/09	4	36.00	3	36.42	36.00	1	4,740	0.02%
2020/12/08	2	35.58	16	35.42	35.85	-14	4,652	-0.30%
2020/12/07	13	37.57	1	37.30	36.40	12	4,589	0.26%
2020/12/04	21	35.41	10	36.54	36.20	11	4,371	0.25%
2020/12/03	3	35.90	2	34.35	34.35	1	4,273	0.02%
2020/12/02	1	34.80	1	34.75	34.90	0	4,211	0.00%
2020/12/01	5	34.81	1	34.90	35.20	4	4,176	0.10%
2020/11/30	7	35.59	13	35.74	35.50	-6	4,119	-0.15%
2020/11/27	22	33.82	33	33.93	34.00	-11	3,878	-0.28%
2020/11/26	0	0.00	6	32.23	31.90	-6	3,622	-0.17%
2020/11/25	3	31.50	2	31.50	31.45	1	3,564	0.03%
2020/11/24	5	31.88	0	0.00	31.45	5	3,500	0.14%
2020/11/23	13	31.62	10	32.18	32.00	3	3,386	0.09%
2020/11/20	52	30.53	53.3	30.59	31.10	-1.3	3,124	-0.04%
2020/11/19	0	0.00	7	30.34	30.15	-7	2,941	-0.24%
2020/11/18	1	30.15	0	0.00	30.10	1	2,930	0.03%
2020/11/17	1	30.25	7	29.90	29.95	-6	2,965	-0.20%
2020/11/16	14	30.15	7	29.96	30.30	7	3,025	0.23%
2020/11/13	0	0.00	10	29.65	29.70	-10	3,000	-0.33%
2020/11/12	10	29.60	10	30.25	29.20	0	2,990	0.00%
2020/11/11	0	0.00	12	29.72	29.25	-12	2,992	-0.40%
2020/11/10	0	0.00	26	28.96	28.70	-26	2,917	-0.89%
2020/11/06	2	28.00	4	27.90	27.75	-2	2,923	-0.07%
2020/11/05	0.6	27.85	0	0.00	28.05	0.6	2,960	0.02%
2020/11/04	8	28.03	42	28.73	27.80	-34	2,961	-1.15%
2020/11/03	0	0.00	1	27.00	27.00	-1	2,853	-0.04%
2020/11/02	1	26.30	0	0.00	26.30	1	3,004	0.03%
2020/10/30	10	26.65	0	0.00	26.65	10	3,059	0.33%
2020/10/29	11	27.15	0	0.00	27.10	11	3,122	0.35%
2020/10/28	11	27.75	0	0.00	27.75	11	3,165	0.35%
2020/10/26	0	0.00	10	28.60	28.60	-10	3,470	-0.29%
2020/10/23	0	0.00	21	28.56	28.30	-21	3,511	-0.60%
2020/10/22	11	28.38	1	28.60	27.95	10	3,713	0.27%
2020/10/19	0	0.00	3	27.75	27.70	-3	4,968	-0.06%
2020/10/16	20	27.88	0	0.00	27.70	20	5,300	0.38%
2020/10/15	11	28.59	15	28.83	28.40	-4	5,346	-0.07%
2020/10/14	4	28.34	21	28.54	28.40	-17	5,322	-0.32%
2020/10/13	10	27.80	3	27.95	27.95	7	5,399	0.13%
2020/10/12	12	28.10	0	0.00	28.15	12	5,532	0.22%
2020/10/08	1	28.70	0	0.00	28.55	1	5,550	0.02%
2020/10/07	4	29.35	31	29.31	29.25	-27	5,704	-0.47%
2020/09/29	2	27.95	0	0.00	27.95	2	6,104	0.03%
2020/09/28	27	28.18	4	28.18	28.05	23	6,320	0.36%
2020/09/25	17	28.72	17	27.68	27.60	0	6,666	0.00%
2020/09/24	59	29.39	63	29.74	29.10	-4	6,729	-0.06%
2020/09/23	51	29.45	38	29.89	29.00	13	6,717	0.19%
2020/09/22	1	28.85	0	0.00	29.25	1	6,646	0.02%
2020/09/21	27	29.06	1	29.20	29.05	26	6,666	0.39%
2020/09/18	0	0.00	1	29.25	29.60	-1	6,691	-0.01%
2020/09/17	1	29.65	26	29.61	29.75	-25	6,696	-0.37%
2020/09/16	0	0.00	10	29.80	29.05	-10	6,691	-0.15%
2020/09/15	0	0.00	11	29.47	29.25	-11	6,686	-0.16%
2020/09/11	34	28.83	0	0.00	28.70	34	6,854	0.50%
2020/09/10	0	0.00	10	29.35	29.05	-10	6,967	-0.14%
2020/09/08	3	30.42	0	0.00	29.50	3	7,155	0.04%
2020/09/07	0	0.00	12	30.00	29.80	-12	7,168	-0.17%
2020/09/03	0	0.00	11	29.35	28.60	-11	7,366	-0.15%
2020/09/01	0	0.00	1	28.00	27.80	-1	7,690	-0.01%
2020/08/31	15	28.25	0	0.00	28.00	15	8,134	0.18%
2020/08/28	8	28.45	0	0.00	28.45	8	8,260	0.10%
2020/08/27	0	0.00	0	28.70	28.70	0	8,317	0.00%
2020/08/26	0	0.00	3	28.85	28.80	-3	8,438	-0.04%
2020/08/25	0	0.00	1	28.85	28.70	-1	8,506	-0.01%
2020/08/21	6	29.17	15	28.80	28.85	-9	8,879	-0.10%
2020/08/20	27	27.33	41	26.87	27.80	-14	8,956	-0.16%
2020/08/19	4	29.33	1	28.80	28.80	3	9,060	0.03%
2020/08/18	3	29.25	2	29.00	29.00	1	9,427	0.01%
2020/08/17	18	28.38	30	28.67	29.55	-12	9,652	-0.12%
2020/08/14	0	0.00	39	30.30	30.25	-39	9,825	-0.40%
2020/08/13	60	30.77	26	30.79	30.40	34	10,056	0.34%
2020/08/12	25	30.22	0	0.00	30.35	25	10,137	0.25%
2020/08/11	3	30.98	2	30.30	30.25	1	10,234	0.01%
2020/08/10	8	31.12	1	31.00	31.00	7	10,323	0.07%
2020/08/07	24	31.25	25	30.85	31.10	-1	10,536	-0.01%
2020/08/06	20	31.63	5	31.67	31.50	15	10,793	0.14%
2020/08/05	2	30.83	1	30.50	30.60	1	11,409	0.01%
2020/08/04	1	30.80	0	0.00	30.80	1	11,492	0.01%
2020/07/30	1	31.85	0	0.00	31.70	1	11,690	0.01%
2020/07/29	6	30.33	3	30.32	30.20	3	11,499	0.03%
2020/07/28	30	31.60	28	30.52	30.00	2	11,471	0.02%
2020/07/27	10	31.35	5	31.48	31.40	5	11,314	0.04%
2020/07/24	14	33.15	8	33.76	32.75	6	11,213	0.05%
2020/07/23	9	34.09	10.1	33.93	35.00	-1.1	10,778	-0.01%
2020/07/22	18	31.63	17	31.99	31.85	1	10,416	0.01%
2020/07/21	0	0.00	14	30.71	30.95	-14	10,113	-0.14%
2020/07/20	1	29.70	1.1	29.99	30.00	-0.1	10,087	0.00%
2020/07/17	41	30.51	21	29.92	30.25	20	10,131	0.20%
2020/07/16	1	30.90	22	31.19	31.05	-21	10,196	-0.21%
2020/07/15	21	30.46	24	29.85	29.90	-3	10,124	-0.03%
2020/07/14	22	30.50	2	30.00	30.30	20	10,164	0.20%
2020/07/13	21	30.55	35	31.38	31.30	-14	10,088	-0.14%
2020/07/10	1	30.30	0	0.00	29.80	1	10,117	0.01%
2020/07/09	3	32.08	2	32.10	31.65	1	10,050	0.01%
2020/07/08	23	31.42	20	31.41	31.40	3	9,978	0.03%
2020/07/07	21	31.05	2	31.53	31.40	19	10,121	0.19%
2020/07/06	5	31.97	31	31.87	32.10	-26	10,105	-0.26%
2020/07/03	2	29.93	38	29.76	29.80	-36	9,864	-0.36%
2020/07/02	1	29.85	7	29.96	29.75	-6	9,849	-0.06%
2020/06/30	0	0.00	10	28.80	28.90	-10	9,780	-0.10%
2020/06/29	10	28.30	10	28.90	28.40	0	9,798	0.00%
2020/06/24	1	28.15	0	0.00	28.65	1	9,808	0.01%
2020/06/22	11	28.22	2	28.58	28.45	9	9,929	0.09%
2020/06/19	2	29.05	2	28.70	28.70	0	10,037	0.00%
2020/06/18	3	29.03	1	28.90	28.90	2	10,006	0.02%
2020/06/17	2	29.00	26	28.73	29.30	-24	9,983	-0.24%
2020/06/16	4	28.71	6	28.58	28.55	-2	10,028	-0.02%
2020/06/15	35	28.31	10	28.15	27.60	25	10,041	0.25%
2020/06/12	29	29.15	0	0.00	29.55	29	10,000	0.29%
2020/06/11	9	31.19	6	31.73	30.65	3	10,028	0.03%
2020/06/10	18	30.92	1	31.40	30.50	17	9,956	0.17%
2020/06/09	7	31.69	6	31.19	30.90	1	10,113	0.01%
2020/06/08	17	32.39	14	32.68	31.80	3	10,273	0.03%
2020/06/05	26	32.11	7	32.41	32.00	19	10,301	0.18%
2020/06/04	2	30.45	25	30.21	30.30	-23	10,400	-0.22%
2020/06/03	8	29.85	26	29.84	29.80	-18	10,470	-0.17%
2020/06/02	0	0.00	36	30.18	29.85	-36	10,591	-0.34%
2020/06/01	5	30.17	1	30.10	29.75	4	10,572	0.04%
2020/05/29	0	0.00	16	29.71	29.95	-16	10,673	-0.15%
2020/05/28	15	30.26	13	30.80	29.15	2	10,925	0.02%
2020/05/27	2	30.38	4	31.09	30.10	-2	11,098	-0.02%
2020/05/26	23	30.67	8	30.61	30.50	15	11,339	0.13%
2020/05/25	14	30.57	26	31.00	31.50	-12	11,720	-0.10%
2020/05/22	21	29.25	56	29.74	28.95	-35	11,644	-0.30%
2020/05/21	1	29.60	10	29.67	29.80	-9	11,789	-0.08%
2020/05/20	33	28.51	13	29.03	27.80	20	11,720	0.17%
2020/05/19	1	27.75	23	28.01	28.90	-22	11,521	-0.19%
2020/05/18	8	26.79	7	26.50	26.30	1	11,483	0.01%
2020/05/15	8	28.21	3	28.22	28.10	5	11,530	0.04%
2020/05/14	5	29.12	19	28.82	27.90	-14	11,462	-0.12%
2020/05/13	12	29.43	9	29.34	29.60	3	11,216	0.03%
2020/05/12	391	29.10	373	29.00	29.30	18	10,902	0.17%	大買/大賣/
2020/05/11	3	26.90	36	26.62	27.30	-33	10,127	-0.33%
2020/05/08	49	24.51	7	24.86	24.85	42	9,980	0.42%
2020/05/07	21	25.64	3	25.25	25.15	18	9,875	0.18%
2020/05/06	5	24.97	42	24.99	24.75	-37	9,655	-0.38%
2020/05/05	40	24.00	2	24.20	24.10	38	9,526	0.40%
2020/05/04	2	23.93	1	24.20	24.10	1	9,483	0.01%
2020/04/30	0	0.00	1	25.00	24.55	-1	9,434	-0.01%
2020/04/29	4	24.31	1	24.60	24.60	3	9,345	0.03%
2020/04/28	43	25.36	7	25.25	24.90	36	9,237	0.39%
2020/04/27	1	24.85	6	24.67	24.50	-5	9,071	-0.06%
2020/04/24	6	23.32	2	23.30	23.05	4	8,927	0.04%
2020/04/23	1	22.90	1	23.25	23.00	0	8,887	0.00%
2020/04/22	14	22.42	3	22.62	23.15	11	8,829	0.12%
2020/04/21	11	23.32	30	23.29	22.40	-19	8,748	-0.22%
2020/04/20	7	24.46	0	0.00	24.50	7	8,571	0.08%
2020/04/17	9	24.67	0	0.00	24.80	9	8,491	0.11%
2020/04/16	6	24.88	4	25.03	24.70	2	8,385	0.02%
2020/04/15	4	25.64	5	25.33	24.30	-1	8,257	-0.01%
2020/04/14	7	24.60	0	0.00	24.15	7	8,095	0.09%
2020/04/13	8	24.53	1	24.40	24.00	7	8,038	0.09%
2020/04/10	6	24.52	5	24.37	24.90	1	7,923	0.01%
2020/04/09	7	24.75	7	23.94	23.30	0	7,686	0.00%
2020/04/08	1	23.25	2	24.45	24.45	-1	7,456	-0.01%
2020/04/07	4	21.40	6	21.77	22.25	-2	7,284	-0.03%
2020/04/06	3	19.83	3	20.32	20.25	0	7,163	0.00%
2020/04/01	2	20.05	1	19.90	19.90	1	7,120	0.01%
2020/03/31	8	20.06	3	20.45	20.00	5	7,060	0.07%
2020/03/30	1	20.50	1	20.20	20.20	0	7,008	0.00%
2020/03/27	1	21.25	6	21.08	20.20	-5	6,963	-0.07%
2020/03/26	0	0.00	5	19.70	20.90	-5	6,865	-0.07%
2020/03/25	17	20.30	0	0.00	20.20	17	6,797	0.25%
2020/03/24	6	18.28	1	18.50	18.50	5	6,663	0.08%
2020/03/23	7	17.19	0	0.00	17.15	7	6,640	0.11%
2020/03/20	8	19.72	12	19.91	18.95	-4	6,653	-0.06%
2020/03/19	10	19.45	40	19.95	18.95	-30	6,479	-0.46%
2020/03/18	6	22.82	6	22.88	21.05	0	6,401	0.00%
2020/03/17	13	23.20	16	23.54	23.35	-3	6,262	-0.05%
2020/03/16	42	25.18	3	24.15	23.25	39	6,078	0.64%
2020/03/13	2	24.98	2	24.73	25.80	0	5,908	0.00%
2020/03/12	16	27.31	14	26.78	26.20	2	5,675	0.04%
2020/03/11	7	29.50	13.9	29.46	28.40	-6.9	5,424	-0.13%
2020/03/10	14	29.75	27	29.62	30.60	-13	5,075	-0.26%
2020/03/09	11	28.35	47	28.94	28.20	-36	4,517	-0.80%
2020/03/06	1	29.75	60	29.90	28.20	-59	4,295	-1.37%
2020/03/05	15	29.71	4	29.43	29.40	11	4,103	0.27%
2020/03/04	4	29.89	8	29.91	29.80	-4	3,979	-0.10%
2020/03/03	11	29.64	2	30.15	29.80	9	3,792	0.24%
2020/03/02	13	28.38	21	28.84	29.70	-8	3,420	-0.23%
2020/02/27	44	28.07	42	26.82	27.00	2	2,946	0.07%
2020/02/26	89	28.34	31.1	29.01	27.70	57.9	2,564	2.26%
2020/02/25	4	26.70	13	26.07	27.60	-9	1,970	-0.46%
2020/02/24	72	25.50	23	24.35	25.50	49	1,636	2.99%
2020/02/21	5	23.00	0	0.00	23.50	5	1,230	0.41%
2020/02/20	1	21.30	0	0.00	21.40	1	998	0.10%
2020/02/19	0	0.00	17	21.38	21.90	-17	927	-1.83%
2020/02/18	17	21.58	16	20.93	21.60	1	793	0.13%
2020/02/17	10	20.01	0	0.00	20.45	10	617	1.62%
2020/01/03	0	0.00	2	20.15	20.15	-2	484	-0.41%
2020/01/02	2	20.25	0	20.15	20.30	2	480	0.41%
2019/12/31	0	0.00	1	20.30	20.30	-1	477	-0.21%
2019/12/17	3	21.03	1	20.55	20.80	2	431	0.46%
2019/12/13	0	0.00	2	19.45	19.45	-2	346	-0.58%
2019/12/06	2	19.80	12	19.60	19.10	-10	345	-2.89%
2019/12/05	0	0.00	0.3	18.40	18.50	-0.3	321	-0.09%
2019/12/04	2	18.25	0	0.00	18.15	2	325	0.61%
2019/11/13	0	0.00	0	18.90	18.90	0	440	0.00%
2019/11/08	0	0.00	10	19.15	19.20	-10	459	-2.18%
2019/11/04	0	0.00	10	19.42	19.65	-10	482	-2.07%
2019/10/31	0.4	19.30	0	0.00	19.40	0.4	495	0.08%
2019/10/14	1	19.40	0	0.00	19.50	1	716	0.14%
2019/09/20	0	0.00	2	21.40	21.30	-2	798	-0.25%
2019/09/17	0	0.00	2	21.40	21.45	-2	810	-0.25%
2019/09/16	0	0.00	6	21.30	21.20	-6	797	-0.75%
2019/09/12	2	21.15	0	0.00	21.00	2	799	0.25%
2019/09/05	0	0.00	1	21.40	21.45	-1	878	-0.11%
2019/09/04	6	21.37	0	0.00	21.25	6	866	0.69%
2019/09/03	4	21.50	0	0.00	21.60	4	861	0.46%
2019/08/29	1	20.80	0	0.00	20.30	1	814	0.12%
2019/08/28	0	0.00	1	20.60	20.30	-1	810	-0.12%
2019/08/22	0	0.00	1	20.30	20.25	-1	789	-0.13%
2019/08/06	0	0.00	0.3	19.45	19.30	-0.3	757	-0.05%
2019/07/31	1	20.50	1	20.25	20.25	0	784	0.00%
2019/07/30	2	20.00	0	0.00	20.15	2	780	0.26%
2019/07/26	2	22.65	2.8	21.96	21.15	-0.8	752	-0.10%
2019/07/23	0	0.00	4	21.35	21.80	-4	650	-0.62%
2019/07/17	7	21.00	0	0.00	21.05	7	657	1.07%
2019/07/16	1	21.85	21	21.78	21.40	-20	654	-3.06%
2019/07/12	21	21.03	1	21.80	21.80	20	638	3.13%
2019/07/04	4	19.95	0	0.00	20.55	4	622	0.64%
2019/06/18	0	0.00	1	20.20	19.90	-1	661	-0.15%
2019/06/17	1	19.80	0	0.00	19.80	1	631	0.16%
2019/05/10	0	0.00	2	18.95	18.90	-2	1,242	-0.16%
2019/05/08	2	19.90	0	0.00	19.95	2	1,239	0.16%
2019/04/30	0	0.00	1	20.40	20.65	-1	1,316	-0.08%
2019/04/24	2	21.20	0	0.00	21.20	2	1,354	0.15%
2019/04/18	4	22.00	4	22.20	21.80	0	1,412	0.00%
2019/04/17	1	23.00	1	23.00	22.85	0	1,418	0.00%
2019/04/16	0	0.00	7	22.55	22.80	-7	1,388	-0.50%
2019/04/12	1	21.80	0	0.00	21.70	1	1,388	0.07%
2019/04/11	1	22.20	0	0.00	22.15	1	1,388	0.07%
2019/04/09	1	22.70	0	0.00	22.60	1	1,409	0.07%
2019/04/08	0	0.00	5	22.60	22.65	-5	1,423	-0.35%
2019/03/25	4	21.00	0	0.00	20.90	4	1,738	0.23%
2019/03/20	2	21.80	0	0.00	22.00	2	1,785	0.11%
2019/03/19	6	22.15	1	22.25	22.25	5	1,821	0.27%
2019/03/14	0	0.00	1	23.10	22.50	-1	1,864	-0.05%
2019/03/07	2	22.25	0	0.00	22.25	2	2,017	0.10%
2019/03/06	0	0.00	2	23.05	22.90	-2	2,129	-0.09%
2019/03/05	3	23.17	0	0.00	22.90	3	2,140	0.14%
2019/02/26	1	24.50	8	24.79	24.30	-7	2,108	-0.33%
2019/02/25	2	24.33	3	23.55	24.20	-1	2,049	-0.05%
2019/02/22	3	23.33	0	0.00	23.40	3	2,028	0.15%
2019/02/21	1	22.90	5	23.15	23.30	-4	1,988	-0.20%
2019/02/18	4	23.39	2	23.05	22.90	2	1,948	0.10%
2019/02/15	5	22.61	0	0.00	22.50	5	1,911	0.26%
2019/02/14	2	23.70	0	0.00	23.40	2	1,884	0.11%
2019/02/13	8	23.07	4	22.59	23.20	4	1,797	0.22%
2019/02/12	0	0.00	1.2	21.72	21.95	-1.2	1,723	-0.07%
2019/02/11	0	0.00	1	21.30	21.35	-1	1,691	-0.06%
2019/01/28	0	0.00	1	20.95	20.95	-1	1,663	-0.06%
2019/01/25	2	20.70	1	20.60	20.35	1	1,657	0.06%
2019/01/23	3	19.85	0	0.00	20.10	3	1,658	0.18%
2019/01/21	1	19.85	0	0.00	19.85	1	1,635	0.06%
2019/01/15	0	0.00	2	20.00	19.90	-2	1,592	-0.13%
2019/01/04	0	0.00	1	18.40	18.60	-1	1,496	-0.07%
2019/01/03	0	0.00	1	19.15	19.05	-1	1,493	-0.07%
2019/01/02	0	0.00	1	19.70	19.50	-1	1,497	-0.07%
2018/12/28	1	19.95	0	0.00	19.85	1	1,497	0.07%
2018/12/27	1	19.35	0	0.00	19.40	1	1,505	0.07%
2018/12/26	2	18.80	0	0.00	18.90	2	1,488	0.13%
2018/12/20	0	0.00	1	20.75	20.75	-1	1,456	-0.07%
2018/12/19	0	0.00	2	21.15	21.20	-2	1,438	-0.14%
2018/12/18	2	21.70	6	21.81	21.65	-4	1,380	-0.29%
2018/12/13	2	24.30	2	24.00	23.90	0	1,221	0.00%
2018/12/11	2	22.65	3	22.23	22.50	-1	1,170	-0.09%
2018/12/10	1	22.55	0	0.00	22.60	1	1,172	0.09%
2018/12/07	0	0.00	1	25.20	24.60	-1	1,134	-0.09%
2018/12/06	2	25.30	0	0.00	24.90	2	1,117	0.18%
2018/12/04	0	0.00	2	28.50	27.85	-2	1,068	-0.19%
2018/12/03	3	28.43	6	28.38	28.05	-3	1,044	-0.29%
2018/11/30	8	27.96	5	27.64	27.60	3	998	0.30%
2018/11/29	0	0.00	1	28.15	28.15	-1	936	-0.11%
2018/11/28	4	25.25	3	25.18	25.60	1	816	0.12%
2018/11/22	2	24.90	3	24.28	23.60	-1	802	-0.12%
2018/11/21	3	24.35	2	25.40	25.50	1	789	0.13%
2018/11/20	0	0.00	6	23.20	23.20	-6	772	-0.78%
2018/11/12	0	0.00	20	25.15	24.35	-20	806	-2.48%
2018/11/09	0	0.00	2	25.30	25.30	-2	822	-0.24%
2018/11/07	2	25.55	3	25.62	25.55	-1	858	-0.12%
2018/11/06	1	25.35	0	0.00	24.85	1	877	0.11%
2018/11/02	23	25.26	1	25.00	25.00	22	896	2.46%
2018/10/29	2	21.08	2	20.70	20.70	0	852	0.00%
2018/10/22	0	0.00	40	25.32	25.80	-40	863	-4.63%
2018/10/15	40	25.50	0	0.00	25.35	40	945	4.23%
2018/10/05	0	0.00	3	29.55	29.55	-3	1,062	-0.28%
2018/10/04	0	0.00	3	32.70	32.80	-3	1,045	-0.29%
2018/10/03	0	0.00	2	33.50	33.10	-2	1,070	-0.19%
2018/10/02	3	34.73	1	35.15	34.60	2	1,088	0.18%
2018/10/01	3	34.65	0	0.00	34.60	3	1,093	0.27%
2018/09/21	1	32.75	1	32.85	32.90	0	1,194	0.00%
2018/09/14	0	0.00	1	30.30	30.80	-1	1,410	-0.07%
2018/09/07	1	30.65	0	0.00	29.30	1	1,945	0.05%
2018/08/31	0	0.00	1	33.60	34.40	-1	2,748	-0.04%
2018/08/30	3	33.48	3	33.68	33.55	0	2,825	0.00%
2018/08/20	0	0.00	2	32.83	32.20	-2	4,144	-0.05%
2018/08/16	1	32.20	4	32.16	33.35	-3	4,206	-0.07%
2018/08/15	1	30.80	0	0.00	31.65	1	4,309	0.02%
2018/08/14	1	32.05	0	0.00	32.15	1	4,326	0.02%
2018/08/13	3	31.27	4	30.11	29.25	-1	4,323	-0.02%
2018/08/10	1	34.00	1	34.50	32.50	0	4,346	0.00%
2018/08/09	1	34.30	0	0.00	33.65	1	4,455	0.02%
2018/08/02	1	37.00	0	0.00	35.85	1	4,543	0.02%
2018/08/01	0	0.00	0.1	38.00	38.50	-0.1	4,591	0.00%
2018/07/24	1	39.30	1	39.65	39.60	0	4,617	0.00%
2018/07/18	1	39.00	0	38.75	38.70	1	4,606	0.02%
2018/07/16	5	44.16	3	44.25	43.25	2	4,556	0.04%
2018/07/13	1	42.60	1	42.55	42.55	0	4,530	0.00%
2018/07/12	1	42.40	1	42.45	42.25	0	4,523	0.00%
2018/07/11	5	42.22	5	42.24	41.75	0	4,553	0.00%
2018/07/10	6	42.14	6	42.75	43.50	0	4,556	0.00%
2018/07/06	0	0.00	3	41.12	42.55	-3	4,628	-0.06%
2018/07/05	7	42.16	11.1	41.76	41.25	-4.1	4,634	-0.09%
2018/07/04	6	41.77	2	41.83	41.25	4	4,668	0.09%
2018/07/03	1	44.00	1	45.60	42.50	0	4,688	0.00%
2018/07/02	3	45.25	3	44.90	44.90	0	4,662	0.00%
2018/06/29	6	46.35	8	46.05	46.20	-2	4,639	-0.04%
2018/06/28	2	44.75	2	45.40	44.80	0	4,594	0.00%
2018/06/27	5	45.85	7	45.70	45.50	-2	4,532	-0.04%
2018/06/26	5	46.33	4	47.23	46.85	1	4,466	0.02%
2018/06/25	7	46.85	2	46.40	45.50	5	4,416	0.11%
2018/06/22	6	51.03	1	50.90	49.65	5	4,348	0.11%
2018/06/21	2	54.20	1	52.90	53.30	1	4,282	0.02%
2018/06/20	16	54.61	32	54.53	53.40	-16	4,167	-0.38%
2018/06/19	6	53.17	2	54.25	52.50	4	3,915	0.10%
2018/06/15	2	54.20	2	54.55	54.30	0	3,859	0.00%
2018/06/14	1	54.20	2	53.20	53.20	-1	3,778	-0.03%
2018/06/13	16	53.85	6	53.85	52.00	10	3,658	0.27%
2018/06/12	22	56.13	7	55.91	55.00	15	3,520	0.43%
2018/06/11	10	52.48	19.4	52.81	54.00	-9.4	3,266	-0.29%
2018/06/08	7	48.98	2	49.40	49.10	5	3,042	0.16%
2018/06/07	11	47.33	1.2	47.45	48.00	9.8	2,945	0.33%
2018/06/06	1	45.95	2	46.00	48.00	-1	2,862	-0.03%
2018/06/05	4	45.89	4	44.48	44.25	0	2,771	0.00%
2018/06/04	5	48.54	3	48.38	47.90	2	2,666	0.07%
2018/06/01	11	49.54	11	50.29	48.50	0	2,583	0.00%
2018/05/31	4	50.00	84	50.21	48.00	-80	2,415	-3.31%
2018/05/30	29	46.44	3	44.67	47.45	26	2,158	1.20%
2018/05/29	6	41.58	19	42.47	43.15	-13	1,874	-0.69%
2018/05/28	29	37.98	34	38.43	39.25	-5	1,654	-0.30%
2018/05/25	7	36.71	9	36.61	36.20	-2	1,542	-0.13%
2018/05/24	20	35.97	10	36.16	35.85	10	1,495	0.67%
2018/05/23	9	37.80	43	38.26	36.65	-34	1,470	-2.31%
2018/05/22	1	36.80	0	0.00	36.50	1	1,364	0.07%
2018/05/21	4	36.31	34	36.01	35.80	-30	1,338	-2.24%
2018/05/18	5	35.02	2	35.85	35.50	3	1,321	0.23%
2018/05/17	3	36.78	14	36.60	36.80	-11	1,274	-0.86%
2018/05/16	37	33.76	1	34.00	33.70	36	1,154	3.12%
2018/05/15	0	0.00	9	35.57	34.80	-9	1,129	-0.80%
2018/05/11	31	35.00	0	0.00	34.50	31	1,099	2.82%
2018/05/09	1	35.50	0	0.00	34.80	1	1,025	0.10%
2018/05/08	0	0.00	1	31.10	33.35	-1	958	-0.10%
2018/05/04	1	29.20	0	0.00	29.80	1	934	0.11%
2018/05/02	0	0.00	1	31.90	31.10	-1	912	-0.11%
2018/04/24	3	34.50	0	0.00	31.60	3	859	0.35%
2018/04/23	0	0.00	25	34.75	34.50	-25	821	-3.04%
2018/04/20	12	35.38	0	35.25	35.40	12	808	1.48%
2018/04/19	0	0.00	2	35.95	36.30	-2	794	-0.25%
2018/04/18	3	36.20	6	35.78	35.50	-3	770	-0.39%
2018/04/17	5	35.98	0	0.00	35.05	5	750	0.67%
2018/04/16	23	35.59	3	34.67	34.80	20	704	2.84%
2018/04/13	11	37.26	2	37.80	36.50	9	669	1.34%
2018/04/12	16	38.10	0	0.00	38.10	16	626	2.55%
2018/04/11	0	0.00	0.8	37.60	38.10	-0.8	536	-0.15%
2018/04/09	0	0.00	0	34.30	34.30	0	418	0.00%
2018/04/02	0	30.00	0	0.00	30.25	0	346	0.00%
2018/03/23	3	25.50	0	0.00	25.55	3	322	0.93%
2018/03/21	0.1	26.45	0	0.00	26.80	0.1	325	0.03%
2018/03/08	0	0.00	2.6	28.33	28.50	-2.6	302	-0.86%
2018/03/07	2	28.80	0	0.00	28.30	2	300	0.67%
2018/03/06	0	0.00	2	29.85	28.60	-2	289	-0.69%
2018/02/23	1	25.00	0	0.00	24.95	1	224	0.45%
2018/02/22	1	26.00	0	0.00	26.25	1	208	0.48%
2018/01/29	0	0.00	2	23.90	23.25	-2	177	-1.13%
2018/01/23	0	0.00	0	20.85	21.15	0	158	0.00%
2018/01/05	0	0.00	0	18.40	18.50	0	176	-0.02%