茂矽 (2342)-元大-城東券商分點個股進出

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
32.15
漲跌
▲0.90
漲幅
+2.88%
成交量
1,283張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

茂矽 (2342)籌碼相關－元大-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	3	32.28	32.15	-3	714	-0.42%
2024/04/30	0	31.18	0	0.00	30.90	0	706	0.00%
2024/04/22	0	0.00	2	29.15	29.20	-2	724	-0.28%
2024/04/19	2	29.78	0	0.00	29.70	2	720	0.28%
2024/04/11	2	32.13	1	32.15	32.15	1	682	0.15%
2024/04/09	1	31.90	0	31.90	31.90	1	681	0.14%
2024/04/01	1	32.00	2	32.45	32.65	-1	689	-0.15%
2024/03/26	1	32.35	0	0.00	31.90	1	677	0.15%
2024/03/22	1	32.65	0	0.00	32.55	1	663	0.15%
2024/03/19	0	0.00	1	33.10	33.15	-1	656	-0.15%
2024/03/18	1	32.85	1	33.30	32.90	0	652	0.00%
2024/03/15	1	33.25	0	0.00	33.00	1	653	0.15%
2024/03/14	1	34.30	2	34.35	34.20	-1	646	-0.15%
2024/03/11	3	35.38	2	36.00	34.70	1	563	0.18%
2024/03/08	0	0.00	1	32.60	33.65	-1	393	-0.25%
2024/03/07	0	30.85	0	0.00	30.60	0	336	0.00%
2024/02/21	1	32.30	1	32.45	32.25	0	351	0.00%
2024/02/19	1	32.50	1	32.45	32.45	0	348	0.00%
2024/02/16	1	32.05	0	0.00	32.20	1	347	0.29%
2024/02/15	0	0.00	1	31.65	31.90	-1	346	-0.29%
2024/02/01	3	30.95	0	0.00	31.00	3	338	0.89%
2024/01/09	0	0.00	11	33.11	33.15	-11	295	-3.72%
2024/01/05	1	33.75	0	0.00	33.60	1	292	0.34%
2023/12/29	1	35.05	1	35.50	35.00	0	281	0.00%
2023/12/28	11	35.30	0	0.00	35.20	11	278	3.96%
2023/12/26	5	34.50	0	0.00	34.65	5	269	1.85%
2023/12/18	2	34.68	0	0.00	34.55	2	262	0.76%
2023/12/12	0	0.00	1.9	34.18	34.30	-1.9	258	-0.72%
2023/12/08	1	35.15	0	0.00	35.35	1	252	0.40%
2023/12/06	1	35.25	0	0.00	35.15	1	251	0.40%
2023/12/05	1	35.55	0	0.00	35.35	1	253	0.39%
2023/12/04	0	0.00	1	35.95	35.85	-1	256	-0.39%
2023/11/30	1	35.80	1	35.95	35.95	0	258	0.00%
2023/11/24	1	35.85	0	0.00	35.65	1	271	0.37%
2023/11/22	0	0.00	1	35.85	35.80	-1	273	-0.37%
2023/11/20	0	0.00	2	35.18	36.05	-2	276	-0.72%
2023/11/09	2	34.48	0	0.00	34.00	2	284	0.70%
2023/11/07	0	0.00	1	34.65	34.55	-1	345	-0.29%
2023/10/27	1	34.45	0	0.00	33.85	1	391	0.26%
2023/10/26	1	34.45	0	0.00	33.95	1	401	0.25%
2023/10/25	0	0.00	1	34.90	34.80	-1	404	-0.25%
2023/10/24	1	34.60	0	0.00	34.35	1	411	0.24%
2023/10/23	1	34.70	1	34.85	34.55	0	418	0.00%
2023/10/20	0	0.00	1	34.45	34.30	-1	423	-0.24%
2023/10/18	1	35.45	0	0.00	34.50	1	439	0.23%
2023/10/17	0	0.00	1	35.75	35.55	-1	443	-0.23%
2023/10/16	1	35.10	0	0.00	34.95	1	454	0.22%
2023/10/12	1	35.40	1	35.70	35.70	0	489	0.00%
2023/10/05	0	0.00	1	35.65	35.65	-1	560	-0.18%
2023/10/04	1	35.25	0	35.30	35.30	1	643	0.15%
2023/10/02	0	0.00	1	35.55	35.50	-1	699	-0.14%
2023/09/26	1	35.55	1	35.50	35.15	0	740	0.00%
2023/09/25	0	0.00	1	35.90	35.80	-1	748	-0.13%
2023/09/22	0	35.45	0	0.00	35.80	0	753	0.00%
2023/09/21	1	35.55	0	0.00	35.20	1	755	0.13%
2023/09/19	1	36.75	0	0.00	36.25	1	764	0.13%
2023/09/15	0	0.00	1	36.85	36.90	-1	776	-0.13%
2023/09/08	1	36.65	0	0.00	36.30	1	816	0.12%
2023/09/07	0	0.00	1	37.25	36.90	-1	834	-0.12%
2023/09/06	1	37.05	0	0.00	37.10	1	846	0.12%
2023/09/05	1	37.45	0	0.00	37.45	1	849	0.12%
2023/09/01	0	0.00	1	36.90	37.10	-1	857	-0.12%
2023/08/31	1	36.15	0	0.00	36.15	1	860	0.12%
2023/08/30	0	0.00	1	35.85	36.10	-1	878	-0.11%
2023/08/29	1	35.05	1	35.30	35.35	0	883	0.00%
2023/08/22	0	0.00	1	34.30	34.25	-1	929	-0.11%
2023/08/18	1	34.80	0	0.00	34.65	1	969	0.10%
2023/08/17	1	35.15	0	0.00	34.95	1	972	0.10%
2023/08/10	2	37.08	0	0.00	36.95	2	951	0.21%
2023/08/09	1	38.70	0	0.00	38.20	1	946	0.11%
2023/08/08	1	39.15	1	38.75	38.80	0	945	0.00%
2023/08/02	0	0.00	2	39.95	39.80	-2	982	-0.20%
2023/08/01	1	40.95	0	0.00	40.35	1	982	0.10%
2023/07/31	0	0.00	1	41.25	40.60	-1	989	-0.10%
2023/07/27	1	40.50	1	40.65	40.75	0	998	0.00%
2023/07/26	1	40.05	0	0.00	39.65	1	1,003	0.10%
2023/07/25	1	40.00	1	40.25	40.05	0	1,017	0.00%
2023/07/24	1	39.90	0	0.00	39.90	1	1,031	0.10%
2023/07/21	2	40.35	0	0.00	40.35	2	1,063	0.19%
2023/07/19	3	40.98	1	41.45	40.70	2	1,140	0.18%
2023/07/18	1	40.85	0	0.00	40.65	1	1,246	0.08%
2023/07/17	0	0.00	1	41.60	41.60	-1	1,338	-0.07%
2023/07/14	1	40.95	0	0.00	40.85	1	1,485	0.07%
2023/07/12	0	0.00	10	42.60	41.60	-10	1,511	-0.66%
2023/07/11	10	42.30	0	0.00	42.40	10	1,526	0.65%
2023/07/10	0	0.00	1	41.15	40.85	-1	1,508	-0.07%
2023/07/07	0	0.00	0.1	39.95	39.90	-0.1	1,503	0.00%
2023/07/05	0	0.00	1.1	40.85	40.65	-1.1	1,586	-0.07%
2023/07/04	1	40.65	1	40.90	40.40	0	1,634	0.00%
2023/07/03	1	40.25	1	40.50	40.20	0	1,722	0.00%
2023/06/29	0	0.00	1	39.95	39.95	-1	1,985	-0.05%
2023/06/21	0	0.00	3	40.00	40.15	-3	3,236	-0.09%
2023/06/19	2	40.05	4	40.10	40.00	-2	3,385	-0.06%
2023/06/16	1	40.55	0	0.00	40.20	1	3,405	0.03%
2023/06/15	1	41.05	0	0.00	40.70	1	3,466	0.03%
2023/06/13	2	41.15	1	41.05	41.20	1	3,465	0.03%
2023/06/08	0.1	40.30	0	0.00	40.15	0.1	3,467	0.00%
2023/06/07	4	40.70	0	0.00	40.80	4	3,478	0.12%
2023/06/06	0.1	40.72	0	0.00	40.50	0.1	3,489	0.00%
2023/06/05	1.2	41.45	0	0.00	41.30	1.2	3,513	0.03%
2023/06/01	0	0.00	1	41.35	41.25	-1	3,553	-0.03%
2023/05/30	1	40.65	0	0.00	40.20	1	3,561	0.03%
2023/05/29	0	0.00	6	40.95	40.95	-6	3,562	-0.17%
2023/05/25	0	0.00	1	40.65	41.15	-1	3,541	-0.03%
2023/05/24	1	39.35	1	39.50	39.60	0	3,522	0.00%
2023/05/22	2	39.40	0	0.00	39.50	2	3,568	0.06%
2023/05/19	5	39.25	0	0.00	39.00	5	3,576	0.14%
2023/05/12	1	38.75	0	0.00	39.25	1	3,618	0.03%
2023/05/11	1	38.75	0	0.00	38.50	1	3,632	0.03%
2023/05/09	1	39.45	0	39.35	39.45	1	3,622	0.03%
2023/05/08	1	40.65	0	0.00	40.30	1	3,614	0.03%
2023/05/05	1	41.20	0	0.00	40.70	1	3,625	0.03%
2023/05/03	1	41.50	0	0.00	41.25	1	3,692	0.03%
2023/05/02	1	41.45	3	41.75	42.00	-2	3,695	-0.05%
2023/04/28	1	41.75	0	0.00	41.65	1	3,697	0.03%
2023/04/27	1	41.35	1	41.45	41.50	0	3,677	0.00%
2023/04/26	3	41.50	0	0.00	41.30	3	3,663	0.08%
2023/04/25	2	42.30	11	42.09	41.75	-9	3,631	-0.25%
2023/04/21	3	46.27	1	46.20	43.80	2	3,582	0.06%
2023/04/20	3.2	46.93	2	46.70	47.30	1.2	3,469	0.03%
2023/04/19	0	0.00	7	47.03	46.95	-7	3,372	-0.21%
2023/04/18	2	45.63	0	0.00	45.35	2	3,212	0.06%
2023/04/14	1	45.65	1	45.95	45.65	0	3,159	0.00%
2023/04/13	2	45.38	0	0.00	44.85	2	3,111	0.06%
2023/04/11	5	46.50	1	46.50	46.35	4	3,008	0.13%
2023/04/10	1	46.05	1	46.45	46.15	0	2,969	0.00%
2023/04/07	4	46.30	1	46.90	46.20	3	2,919	0.10%
2023/04/06	75	47.10	74	47.65	47.00	1	2,861	0.03%
2023/03/31	5	47.48	6	47.23	47.30	-1	2,763	-0.04%
2023/03/30	1	47.06	2	47.60	47.70	-1	2,673	-0.04%
2023/03/29	12	47.87	28	47.72	47.80	-16	2,497	-0.64%
2023/03/28	31	47.19	31	47.22	46.90	0	1,999	0.00%
2023/03/27	7	44.35	7	44.82	44.75	0	1,418	0.00%
2023/03/24	2	43.68	25	44.31	43.40	-23	1,310	-1.76%
2023/03/23	48	44.21	14	44.37	44.75	34	1,251	2.72%
2023/03/22	4	41.13	1	41.75	41.50	3	1,116	0.27%
2023/03/20	6	42.00	9	42.11	41.35	-3	1,096	-0.27%
2023/03/17	7	39.14	2	39.35	39.60	5	1,039	0.48%
2023/03/15	1	39.55	0	0.00	39.25	1	1,043	0.10%
2023/03/14	1	39.30	1	39.45	39.30	0	1,056	0.00%
2023/03/10	1	41.25	0	0.00	40.55	1	1,109	0.09%
2023/03/09	1	42.35	0	0.00	41.80	1	1,142	0.09%
2023/03/08	1	41.60	2	41.95	42.45	-1	1,186	-0.08%
2023/03/07	1	41.70	5	41.91	42.20	-4	1,348	-0.30%
2023/03/06	5	42.02	2	42.15	41.70	3	1,420	0.21%
2023/03/01	1	41.05	0	0.00	40.95	1	1,424	0.07%
2023/02/24	1	41.35	0	0.00	41.40	1	1,424	0.07%
2023/02/22	1	42.55	0	0.00	42.25	1	1,422	0.07%
2023/02/21	0	0.00	1	42.70	43.15	-1	1,414	-0.07%
2023/02/16	1	41.75	5	41.75	41.85	-4	1,388	-0.29%
2023/02/15	0	0.00	1	41.85	41.75	-1	1,394	-0.07%
2023/02/14	1	41.55	1	41.95	41.20	0	1,364	0.00%
2023/02/09	1	42.05	1.1	42.35	41.70	-0.1	1,353	0.00%
2023/02/06	1	40.95	1	41.45	41.00	0	1,385	0.00%
2023/02/03	1	41.75	0	0.00	41.20	1	1,443	0.07%
2023/02/02	1	40.65	1	41.50	42.00	0	1,448	0.00%
2023/01/31	0	0.00	2	39.93	40.30	-2	1,377	-0.15%
2023/01/30	0	39.75	1	39.35	39.70	-1	1,371	-0.07%
2023/01/17	5	38.65	0	0.00	38.50	5	1,362	0.37%
2023/01/12	4	39.46	4	40.04	38.75	0	1,403	0.00%
2023/01/11	0	38.30	1	38.50	38.50	-1	1,457	-0.07%
2023/01/10	1	38.90	0	0.00	38.40	1	1,502	0.07%
2023/01/06	1	38.15	1	38.30	38.15	0	1,506	0.00%
2023/01/05	1	38.10	0	0.00	37.75	1	1,540	0.06%
2023/01/04	1	37.75	1	37.95	38.00	0	1,547	0.00%
2023/01/03	0	0.00	1	37.55	37.80	-1	1,558	-0.06%
2022/12/27	2	38.65	0	0.00	38.45	2	1,559	0.13%
2022/12/23	0	0.00	1	38.25	38.65	-1	1,575	-0.06%
2022/12/21	0	0.00	1	37.90	37.90	-1	1,589	-0.06%
2022/12/20	0	0.00	0	39.00	37.80	0	1,599	0.00%
2022/12/14	1	40.55	0	0.00	40.60	1	1,623	0.06%
2022/12/09	1	41.50	0	0.00	41.20	1	1,618	0.06%
2022/12/05	1	42.50	5	42.35	42.25	-4	1,662	-0.24%
2022/12/02	2	42.40	3	42.55	42.75	-1	1,651	-0.06%
2022/12/01	4	42.05	2	42.25	42.00	2	1,612	0.12%
2022/11/30	10	42.15	11	41.81	41.75	-1	1,588	-0.06%
2022/11/29	4	41.70	42.1	41.98	41.50	-38.1	1,566	-2.43%
2022/11/28	57	41.56	13	41.70	42.40	44	1,378	3.19%
2022/11/25	0	0.00	9	38.57	38.55	-9	1,294	-0.70%
2022/11/24	2	37.65	0	0.00	37.50	2	1,265	0.16%
2022/11/23	10	37.85	11	37.85	37.65	-1	1,265	-0.08%
2022/11/22	1	36.80	0	0.00	36.45	1	1,238	0.08%
2022/11/18	6	38.00	3	38.20	37.35	3	1,271	0.24%
2022/11/17	1	37.30	1	37.75	37.85	0	1,270	0.00%
2022/11/16	1	37.05	0	0.00	37.10	1	1,270	0.08%
2022/11/14	1	36.50	3	37.02	37.15	-2	1,282	-0.16%
2022/11/11	1	36.65	1.1	36.87	36.45	-0.1	1,292	-0.01%
2022/11/09	1	36.60	1	37.00	36.40	0	1,297	0.00%
2022/11/08	1.1	36.71	1	36.85	35.75	0.1	1,299	0.00%
2022/11/07	1	36.35	0	0.00	36.30	1	1,315	0.08%
2022/11/04	1	36.25	0	0.00	36.45	1	1,322	0.08%
2022/11/03	0	0.00	2	35.55	36.25	-2	1,352	-0.15%
2022/11/02	2	36.45	0	0.00	36.00	2	1,393	0.14%
2022/11/01	1	34.55	2	35.43	35.95	-1	1,358	-0.07%
2022/10/25	0	0.00	3	33.50	33.30	-3	1,337	-0.22%
2022/10/21	1	33.25	1	33.50	33.20	0	1,339	0.00%
2022/10/20	1	33.50	4	34.08	34.00	-3	1,332	-0.23%
2022/10/19	16	34.34	8	34.46	34.50	8	1,301	0.61%
2022/10/18	3	33.37	2	33.48	33.40	1	1,212	0.08%
2022/10/14	0	0.00	0	31.80	31.80	0	1,176	0.00%
2022/10/13	6	30.05	0	0.00	30.10	6	1,176	0.51%
2022/10/07	1	35.65	0	0.00	35.30	1	1,152	0.09%
2022/10/04	6	35.30	0	35.80	35.60	6	1,184	0.51%
2022/10/03	0	0.00	1	34.45	34.45	-1	1,186	-0.08%
2022/09/30	0	0.00	0	34.10	34.50	0	1,203	0.00%
2022/09/28	3	33.80	0	0.00	33.70	3	1,206	0.25%
2022/09/23	2	39.38	1	39.65	38.60	1	1,239	0.08%
2022/09/22	0	0.00	1	39.75	39.75	-1	1,244	-0.08%
2022/09/19	1	41.15	2	40.15	39.85	-1	1,267	-0.08%
2022/09/16	1	41.05	1	41.40	41.05	0	1,275	0.00%
2022/09/15	3	41.18	0	0.00	41.30	3	1,303	0.23%
2022/09/14	1	40.90	1	41.35	41.70	0	1,322	0.00%
2022/09/13	0	0.00	1	42.15	42.30	-1	1,311	-0.08%
2022/09/08	4	40.88	1	40.55	40.85	3	1,291	0.23%
2022/09/05	6	40.98	6	41.03	40.50	0	1,300	0.00%
2022/09/02	1	40.05	1	40.35	40.50	0	1,291	0.00%
2022/09/01	1	40.70	0	0.00	40.05	1	1,293	0.08%
2022/08/30	1	41.25	0	0.00	40.80	1	1,320	0.08%
2022/08/29	1	40.10	1	40.35	40.30	0	1,347	0.00%
2022/08/26	0	41.60	0	0.00	41.30	0	1,389	0.00%
2022/08/25	0	0.00	1	41.25	41.80	-1	1,461	-0.07%
2022/08/24	1	40.70	0	0.00	40.40	1	1,568	0.06%
2022/08/23	0	0.00	1	40.95	40.95	-1	1,797	-0.06%
2022/08/22	2	40.85	1	41.15	40.60	1	1,862	0.05%
2022/08/19	0	0.00	8	41.61	41.55	-8	1,905	-0.42%
2022/08/18	9	40.65	6	41.42	41.15	3	1,933	0.16%
2022/08/17	0	0.00	1	40.80	40.55	-1	1,984	-0.05%
2022/08/16	1	40.50	0	0.00	40.35	1	2,030	0.05%
2022/08/15	6	40.53	1	40.40	40.55	5	2,065	0.24%
2022/08/09	0	0.00	3	40.10	40.50	-3	2,338	-0.13%
2022/08/05	2	37.70	2	38.40	38.25	0	2,466	0.00%
2022/08/04	3	36.35	3	36.13	35.80	0	2,477	0.00%
2022/08/03	10.1	38.29	11	38.33	37.20	-0.9	2,514	-0.04%
2022/08/01	1	37.25	0	0.00	37.30	1	2,474	0.04%
2022/07/29	0	0.00	9	37.61	37.80	-9	2,478	-0.36%
2022/07/26	4	37.66	0	0.00	37.10	4	2,467	0.16%
2022/07/25	1	37.30	0	0.00	38.30	1	2,470	0.04%
2022/07/21	0	0.00	0.7	37.85	37.95	-0.7	2,482	-0.03%
2022/07/13	0	0.00	1	33.20	33.70	-1	2,480	-0.04%
2022/07/12	1	32.10	0	0.00	31.70	1	2,475	0.04%
2022/07/11	1	34.35	1	34.50	34.30	0	2,479	0.00%
2022/07/08	0	0.00	2	34.83	34.75	-2	2,474	-0.08%
2022/07/07	0	0.00	3	33.58	33.85	-3	2,460	-0.12%
2022/07/06	1	33.10	0	0.00	32.50	1	2,460	0.04%
2022/07/05	1	34.10	4	33.28	34.00	-3	2,467	-0.12%
2022/07/04	1	34.15	1	34.95	33.70	0	2,448	0.00%
2022/07/01	3	36.98	2	35.28	34.70	1	2,434	0.04%
2022/06/30	3	39.32	1	38.30	38.10	2	2,411	0.08%
2022/06/29	2	40.08	1	40.15	40.10	1	2,408	0.04%
2022/06/28	2	41.28	1	41.30	41.25	1	2,410	0.04%
2022/06/27	0	0.00	4	41.78	42.15	-4	2,445	-0.16%
2022/06/24	3	40.62	4	41.14	40.45	-1	2,423	-0.04%
2022/06/23	4	40.29	5	40.61	40.40	-1	2,413	-0.04%
2022/06/22	2	39.75	2	40.25	39.90	0	2,389	0.00%
2022/06/21	2	39.50	3	40.17	40.50	-1	2,363	-0.04%
2022/06/20	2	41.60	0	0.00	39.35	2	2,357	0.08%
2022/06/17	1	41.05	2	41.35	41.30	-1	2,336	-0.04%
2022/06/16	3	43.07	2	43.68	41.20	1	2,329	0.04%
2022/06/15	2	42.93	2	43.18	43.00	0	2,310	0.00%
2022/06/14	0	0.00	1	42.05	42.80	-1	2,329	-0.04%
2022/06/13	2	42.50	4	42.49	42.35	-2	2,303	-0.09%
2022/06/10	2	43.73	1	43.85	43.80	1	2,282	0.04%
2022/06/09	3	43.90	3	44.25	44.35	0	2,276	0.00%
2022/06/07	1	43.80	0	0.00	43.40	1	2,262	0.04%
2022/06/06	6	44.33	0	0.00	43.80	6	2,247	0.27%
2022/06/02	17	45.29	13	46.08	45.25	4	2,224	0.18%
2022/06/01	4	45.54	19	45.47	46.15	-15	2,163	-0.69%
2022/05/31	35	45.35	30	45.34	45.80	5	2,030	0.25%
2022/05/30	12	43.94	20	43.98	44.15	-8	1,820	-0.44%
2022/05/27	8	42.48	8	42.16	42.00	0	1,751	0.00%
2022/05/26	12	43.66	11	42.94	42.75	1	1,712	0.06%
2022/05/25	1	43.20	8	43.83	44.45	-7	1,671	-0.42%
2022/05/24	0	0.00	0	43.00	42.30	0	1,615	0.00%
2022/05/23	14	42.78	2	43.05	42.60	12	1,568	0.77%
2022/05/20	5	42.46	3	42.52	42.65	2	1,544	0.13%
2022/05/19	1	42.60	5	42.10	42.70	-4	1,518	-0.26%
2022/05/18	25	43.15	18	42.87	43.20	7	1,449	0.48%
2022/05/17	5	41.95	18	42.08	42.15	-13	1,358	-0.96%
2022/05/16	9	41.63	2	41.48	41.90	7	1,244	0.56%
2022/05/13	5	39.80	0	0.00	40.15	5	1,131	0.44%
2022/05/12	2	38.23	1	38.25	37.40	1	1,082	0.09%
2022/05/11	0	0.00	1	38.75	38.70	-1	1,075	-0.09%
2022/05/09	0	0.00	1	36.25	35.95	-1	1,079	-0.09%
2022/05/06	1	37.00	0	0.00	37.10	1	1,105	0.09%
2022/04/29	2	37.20	0	0.00	36.65	2	1,180	0.17%
2022/04/28	2	35.53	1	35.70	35.60	1	1,190	0.08%
2022/04/27	0	0.00	0.5	34.60	35.45	-0.5	1,193	-0.04%
2022/04/26	1	36.30	0	0.00	36.10	1	1,182	0.08%
2022/04/25	0	0.00	1	36.20	36.15	-1	1,187	-0.08%
2022/04/21	1	39.25	1	39.40	39.25	0	1,217	0.00%
2022/04/20	0	0.00	1	39.25	39.45	-1	1,265	-0.08%
2022/04/19	1	39.05	1	39.20	38.90	0	1,285	0.00%
2022/04/15	0	0.00	0	38.00	37.95	0	1,315	0.00%
2022/04/14	1	40.05	0	0.00	39.35	1	1,341	0.07%
2022/04/13	1	39.30	2	39.53	39.70	-1	1,376	-0.07%
2022/04/12	1	39.05	6	39.28	39.00	-5	1,435	-0.35%
2022/04/11	4	40.05	8	40.01	39.50	-4	1,512	-0.26%
2022/04/08	1	41.05	1	41.15	41.25	0	1,656	0.00%
2022/04/06	6	41.90	0	0.00	42.15	6	1,778	0.34%
2022/03/31	6	43.73	1	44.25	43.25	5	2,118	0.24%
2022/03/30	1	43.60	12	43.71	43.60	-11	2,296	-0.48%
2022/03/29	1	43.10	0	0.00	42.75	1	2,656	0.04%
2022/03/28	6	42.46	6	42.55	42.80	0	2,692	0.00%
2022/03/24	1	43.65	1	43.95	43.75	0	2,732	0.00%
2022/03/23	7	43.96	2.1	44.24	43.95	4.9	2,776	0.18%
2022/03/22	1	43.40	1	43.50	43.70	0	2,832	0.00%
2022/03/21	1	44.35	0	0.00	43.35	1	2,874	0.03%
2022/03/18	1	43.65	1	44.15	43.90	0	2,996	0.00%
2022/03/17	15	43.97	12	43.83	44.05	3	3,067	0.10%
2022/03/14	0	0.00	1	42.85	43.25	-1	3,968	-0.03%
2022/03/11	1	43.55	0	0.00	42.85	1	4,999	0.02%
2022/03/10	1	43.70	0	0.00	43.50	1	5,478	0.02%
2022/03/09	1	42.35	2	42.58	43.00	-1	5,536	-0.02%
2022/03/08	1	41.75	1	42.05	41.85	0	5,639	0.00%
2022/03/02	1	44.05	1	44.50	44.70	0	6,219	0.00%
2022/03/01	0	0.00	2	44.38	44.50	-2	6,372	-0.03%
2022/02/25	2	43.50	1.2	43.31	43.20	0.8	6,581	0.01%
2022/02/24	3	43.82	10	43.98	43.10	-7	6,684	-0.10%
2022/02/22	1	45.45	0	0.00	45.15	1	7,057	0.01%
2022/02/21	1	46.30	1	46.55	46.55	0	7,428	0.00%
2022/02/18	1	45.30	2	45.83	46.25	-1	7,573	-0.01%
2022/02/17	3	46.02	3	46.35	45.90	0	7,668	0.00%
2022/02/16	1	45.60	3	46.03	45.75	-2	7,743	-0.03%
2022/02/15	2	45.15	7	45.31	44.85	-5	7,782	-0.06%
2022/02/14	1	44.95	0	0.00	44.50	1	7,802	0.01%
2022/02/11	5	46.20	1	45.85	46.00	4	7,814	0.05%
2022/02/10	3	45.67	2	45.83	45.30	1	7,813	0.01%
2022/02/09	2	45.40	13	46.19	45.70	-11	7,824	-0.14%
2022/02/08	12	45.43	2	45.30	45.55	10	7,812	0.13%
2022/02/07	0	0.00	2	42.73	43.75	-2	7,825	-0.03%
2022/01/26	6	42.04	6	42.27	42.00	0	7,867	0.00%
2022/01/20	1	44.90	0	0.00	45.50	1	8,515	0.01%
2022/01/19	1	45.40	0	0.00	45.20	1	8,563	0.01%
2022/01/18	2	45.87	0	0.00	45.45	2	8,685	0.02%
2022/01/17	0	0.00	1	45.15	46.00	-1	8,748	-0.01%
2022/01/14	0	0.00	1	44.20	44.55	-1	8,752	-0.01%
2022/01/13	1	46.80	1.1	46.50	46.10	-0.1	8,770	0.00%
2022/01/12	1	46.10	0	0.00	45.85	1	8,832	0.01%
2022/01/11	2	46.50	0	0.00	45.65	2	8,882	0.02%
2022/01/10	3.1	47.09	6	46.70	46.80	-2.9	8,859	-0.03%
2022/01/07	1	46.20	0	0.00	46.80	1	8,867	0.01%
2022/01/06	1	47.30	0	0.00	47.70	1	8,850	0.01%
2022/01/05	0.5	48.45	0	0.00	48.20	0.5	8,844	0.01%
2022/01/04	3	49.57	4	49.66	49.45	-1	8,809	-0.01%
2022/01/03	1	50.80	2	50.85	50.40	-1	8,755	-0.01%
2021/12/30	4	49.80	0	0.00	49.65	4	8,627	0.05%
2021/12/29	12	50.33	11	50.91	50.30	1	8,616	0.01%
2021/12/28	10	50.40	12	51.33	50.40	-2	8,579	-0.02%
2021/12/27	8	51.63	4	51.58	51.40	4	8,515	0.05%
2021/12/24	2	50.28	1.5	50.10	49.70	0.5	8,333	0.01%
2021/12/23	15.1	49.09	24	49.93	50.20	-8.9	8,194	-0.11%
2021/12/22	4	47.25	1	46.90	46.60	3	7,861	0.04%
2021/12/21	0	0.00	3	46.55	46.70	-3	7,928	-0.04%
2021/12/20	1	47.05	20	46.48	46.20	-19	8,061	-0.24%
2021/12/17	2	46.55	1	46.35	46.40	1	8,186	0.01%
2021/12/16	1.2	47.70	2	47.73	47.50	-0.8	8,279	-0.01%
2021/12/15	22.3	47.13	0	0.00	46.80	22.3	8,248	0.27%
2021/12/14	6	46.76	5	47.60	46.55	1	8,220	0.01%
2021/12/13	5	48.20	3	48.40	48.05	2	8,104	0.02%
2021/12/10	7	48.69	5.1	49.83	48.35	1.9	8,052	0.02%
2021/12/09	6.1	50.91	14	51.69	50.20	-7.9	7,905	-0.10%
2021/12/08	28	54.72	25	54.24	53.20	3	7,716	0.04%
2021/12/07	36	54.76	20.5	53.93	55.50	15.5	7,189	0.22%
2021/12/06	11	52.03	21.2	51.38	54.20	-10.2	6,201	-0.16%
2021/12/03	1	48.90	2	49.03	49.30	-1	5,782	-0.02%
2021/12/02	24	49.13	22	49.39	48.40	2	5,793	0.03%
2021/12/01	39	50.19	34	50.07	49.50	5	5,913	0.08%
2021/11/30	12.3	49.59	18	48.83	49.80	-5.7	5,838	-0.10%
2021/11/29	2	47.55	1	47.45	47.80	1	5,903	0.02%
2021/11/26	4	48.63	3	48.47	48.55	1	5,885	0.02%
2021/11/25	15.2	48.79	12	49.40	48.80	3.2	5,840	0.05%
2021/11/24	17	48.76	23	47.93	49.20	-6	5,749	-0.10%
2021/11/23	7	47.30	3.1	47.34	47.35	3.9	5,662	0.07%
2021/11/22	2	48.50	3	48.85	48.90	-1	5,906	-0.02%
2021/11/19	19	48.17	20	48.63	48.15	-1	6,431	-0.02%
2021/11/18	35	50.05	36	49.11	49.00	-1	6,376	-0.02%
2021/11/17	10	48.46	14	46.11	48.25	-4	6,018	-0.07%
2021/11/16	3	46.63	2	47.95	45.55	1	5,891	0.02%
2021/11/15	3	46.68	5	46.87	47.00	-2	5,813	-0.03%
2021/11/12	5	46.09	2	45.45	45.55	3	5,778	0.05%
2021/11/11	3	45.03	8	44.92	44.65	-5	5,783	-0.09%
2021/11/10	1	44.70	1	44.45	44.70	0	5,796	0.00%
2021/11/09	5	43.95	4	44.39	43.90	1	5,812	0.02%
2021/11/08	2	43.35	4	43.63	43.35	-2	5,862	-0.03%
2021/11/05	1	44.05	1	43.80	43.95	0	5,902	0.00%
2021/11/04	5	44.23	26	44.78	44.15	-21	5,930	-0.35%
2021/11/03	17	44.87	23	45.10	44.75	-6	5,954	-0.10%
2021/11/02	25	46.83	6.2	45.42	44.60	18.8	6,113	0.31%
2021/11/01	7	48.27	22	47.72	49.50	-15	5,877	-0.26%
2021/10/29	9	46.01	1.1	45.47	45.45	7.9	5,638	0.14%
2021/10/28	5	46.01	4	45.39	45.85	1	5,780	0.02%
2021/10/27	14	45.34	22	45.39	45.50	-8	5,806	-0.14%
2021/10/26	2.1	45.05	3	45.40	45.05	-0.9	5,816	-0.02%
2021/10/25	1	44.25	1	44.50	44.30	0	5,752	0.00%
2021/10/22	1	43.00	10	43.39	43.60	-9	5,818	-0.15%
2021/10/21	7	43.81	0	0.00	43.20	7	5,913	0.12%
2021/10/20	33	44.12	7	44.06	43.90	26	5,968	0.44%
2021/10/19	2	42.05	4	43.16	44.50	-2	6,024	-0.03%
2021/10/18	2	41.25	0	0.00	40.90	2	6,227	0.03%
2021/10/15	1	40.55	3	40.95	41.05	-2	6,727	-0.03%
2021/10/14	1	39.25	1	39.60	39.45	0	7,163	0.00%
2021/10/13	4	40.33	6.2	39.76	40.10	-2.2	7,457	-0.03%
2021/10/12	3	41.90	6	41.97	41.20	-3	7,546	-0.04%
2021/10/07	5	43.35	6	42.91	43.25	-1	7,967	-0.01%
2021/10/06	7	43.31	4	42.70	42.15	3	8,630	0.03%
2021/10/05	2	42.55	3	42.43	43.10	-1	9,229	-0.01%
2021/10/04	3	43.00	5	43.69	41.85	-2	9,528	-0.02%
2021/10/01	3	45.62	2	44.13	43.60	1	10,224	0.01%
2021/09/30	6	47.84	6	47.45	47.25	0	10,787	0.00%
2021/09/29	6	47.43	6	47.87	47.80	0	11,214	0.00%
2021/09/28	8	48.91	4	49.31	47.80	4	11,542	0.03%
2021/09/27	6	48.96	8	49.21	48.55	-2	11,664	-0.02%
2021/09/24	1	47.85	5	47.55	48.40	-4	11,612	-0.03%
2021/09/23	17.2	46.64	28	46.65	47.40	-10.8	11,730	-0.09%
2021/09/22	0	0.00	5	45.47	44.60	-5	11,675	-0.04%
2021/09/17	1	43.80	3	44.75	45.00	-2	11,684	-0.02%
2021/09/15	1	44.20	21.2	44.02	44.00	-20.2	11,916	-0.17%
2021/09/14	2	45.23	2	45.60	45.00	0	12,015	0.00%
2021/09/13	4	45.50	0	0.00	45.40	4	12,019	0.03%
2021/09/10	3	45.85	2	46.00	46.15	1	12,042	0.01%
2021/09/09	8	44.79	3	44.87	45.50	5	12,078	0.04%
2021/09/08	4	44.00	8	43.93	43.85	-4	12,046	-0.03%
2021/09/07	11	46.00	3	46.82	45.55	8	12,021	0.07%
2021/09/06	36	48.25	32	49.85	47.75	4	12,001	0.03%
2021/09/03	36	49.49	45	49.31	49.50	-9	11,788	-0.08%
2021/09/02	26	48.88	36	49.10	48.65	-10	11,621	-0.09%
2021/09/01	8	48.17	10.7	48.02	48.15	-2.7	11,399	-0.02%
2021/08/31	29	47.79	36	47.36	47.50	-7	11,310	-0.06%
2021/08/30	12	47.92	10	47.28	47.75	2	11,262	0.02%
2021/08/27	25	47.83	21	47.64	47.15	4	11,201	0.04%
2021/08/26	59	49.20	57	49.06	48.60	2	11,085	0.02%
2021/08/25	132	48.29	184	48.67	48.35	-52	10,749	-0.48%	大買/大賣/
2021/08/24	10	43.20	4	44.10	45.45	6	10,022	0.06%
2021/08/23	3	42.07	2	41.85	42.15	1	9,919	0.01%
2021/08/20	2	40.70	1	40.35	40.40	1	9,902	0.01%
2021/08/19	0	0.00	1	39.90	39.65	-1	9,878	-0.01%
2021/08/17	3	41.05	1	40.75	39.65	2	9,843	0.02%
2021/08/16	1	41.45	2	41.28	41.70	-1	9,797	-0.01%
2021/08/13	2	43.80	15	44.22	42.90	-13	9,773	-0.13%
2021/08/12	0	0.00	9	44.27	44.65	-9	9,759	-0.09%
2021/08/11	16	43.33	13	43.84	42.50	3	9,709	0.03%
2021/08/10	6	44.40	12	44.52	45.05	-6	9,675	-0.06%
2021/08/09	4	46.51	12	45.11	44.80	-8	9,656	-0.08%
2021/08/06	34	48.94	16	47.99	46.90	18	9,617	0.19%
2021/08/05	9	47.47	9	47.74	47.55	0	9,441	0.00%
2021/08/04	2	47.50	22	47.79	47.40	-20	9,451	-0.21%
2021/08/03	42	47.69	28	47.58	47.80	14	9,417	0.15%
2021/08/02	12	44.63	6	44.90	45.70	6	9,206	0.07%
2021/07/30	5	43.68	13	44.10	43.25	-8	9,165	-0.09%
2021/07/29	5	44.82	2	44.80	45.25	3	9,119	0.03%
2021/07/28	14	43.61	13	44.47	44.50	1	9,073	0.01%
2021/07/27	12	47.32	25	46.71	46.10	-13	8,979	-0.14%
2021/07/26	3	49.23	10	49.52	49.05	-7	8,911	-0.08%
2021/07/23	43	48.47	7	50.29	48.20	36	8,835	0.41%
2021/07/22	59	51.09	27	50.11	50.60	32	8,711	0.37%
2021/07/21	81	51.02	56	50.37	50.60	25	8,497	0.29%
2021/07/20	12	49.42	15	49.84	49.05	-3	8,084	-0.04%
2021/07/19	17	48.09	14	48.69	49.30	3	7,852	0.04%
2021/07/16	3	47.02	3	47.67	46.55	0	7,650	0.00%
2021/07/15	6	46.84	5	47.64	47.40	1	7,615	0.01%
2021/07/14	22	48.25	19	47.66	47.45	3	7,562	0.04%
2021/07/13	167	52.58	176	51.32	49.70	-9	7,329	-0.12%	大買/大賣/
2021/07/12	139	50.31	88.1	48.97	51.20	51	6,666	0.76%	大買/
2021/07/09	41	46.09	47	46.77	47.20	-6	6,090	-0.10%
2021/07/08	69.4	47.35	62.1	46.99	46.10	7.3	5,809	0.13%
2021/07/07	34.1	44.23	25	43.71	44.40	9.1	5,141	0.18%
2021/07/06	36	43.40	35	41.93	42.25	1	4,645	0.02%
2021/07/05	23	42.87	39	43.51	43.85	-16	4,364	-0.37%
2021/07/02	44	38.73	50.2	38.50	39.90	-6.2	4,083	-0.15%
2021/07/01	4	37.29	16	37.81	37.05	-12	4,101	-0.29%
2021/06/30	39	37.40	38	37.33	38.40	1	4,267	0.02%
2021/06/29	30	36.67	32	35.68	35.55	-2	4,615	-0.04%
2021/06/28	1	35.65	2	35.70	35.25	-1	4,616	-0.02%
2021/06/25	12	36.08	2	35.88	35.85	10	4,701	0.21%
2021/06/24	22	36.21	4.1	36.15	36.35	17.9	4,741	0.38%
2021/06/23	2	35.50	30	35.36	36.05	-28	4,649	-0.60%
2021/06/22	2	33.20	2	33.10	32.80	0	4,617	0.00%
2021/06/21	1	34.55	0	0.00	33.45	1	4,633	0.02%
2021/06/18	6	34.39	34	35.15	35.25	-28	4,756	-0.59%
2021/06/17	2	33.70	1	34.15	34.20	1	4,805	0.02%
2021/06/16	1	34.75	6	34.41	33.80	-5	4,838	-0.10%
2021/06/15	1	34.75	42	35.08	34.50	-41	4,909	-0.84%
2021/06/11	1	33.35	0	0.00	33.05	1	4,912	0.02%
2021/06/10	1	32.85	1	33.25	32.80	0	5,145	0.00%
2021/06/09	0	0.00	1	32.45	32.40	-1	5,476	-0.02%
2021/06/07	1	32.35	3	32.25	32.50	-2	5,654	-0.04%
2021/06/04	1	32.40	0	0.00	32.30	1	5,672	0.02%
2021/06/03	5	33.00	1	32.80	32.85	4	5,696	0.07%
2021/06/01	1	32.55	0	0.00	33.00	1	5,709	0.02%
2021/05/31	1	32.85	1	32.60	32.90	0	5,707	0.00%
2021/05/28	0	0.00	1	31.95	31.85	-1	5,714	-0.02%
2021/05/26	1	31.75	2	31.05	31.15	-1	5,822	-0.02%
2021/05/25	8	31.40	8	31.61	31.50	0	5,980	0.00%
2021/05/24	2	29.85	1	30.05	30.30	1	6,176	0.02%
2021/05/21	3	29.43	2	30.13	29.80	1	6,318	0.02%
2021/05/20	2	29.00	1	30.00	29.00	1	6,429	0.02%
2021/05/19	1	29.85	1	29.80	30.60	0	6,429	0.00%
2021/05/18	1	27.90	2	28.85	28.90	-1	6,445	-0.02%
2021/05/17	0	0.00	2	26.35	26.30	-2	6,449	-0.03%
2021/05/14	10	29.50	2	29.10	29.20	8	6,429	0.12%
2021/05/13	3	29.05	1	29.95	29.70	2	6,430	0.03%
2021/05/12	15	29.28	11	29.33	28.90	4	6,415	0.06%
2021/05/11	18	32.87	2	32.81	32.05	16	6,399	0.25%
2021/05/10	2.8	35.20	0	0.00	35.15	2.8	6,399	0.04%
2021/05/07	0	0.00	1.1	35.74	36.15	-1.1	6,528	-0.02%
2021/05/06	5	34.05	0	0.00	34.05	5	6,636	0.08%
2021/05/05	11	34.36	0	0.00	34.20	11	6,690	0.16%
2021/05/04	14	34.10	0	0.00	35.00	14	6,723	0.21%
2021/05/03	14	37.14	4	36.71	36.45	10	6,780	0.15%
2021/04/29	1	38.25	0	0.00	38.20	1	6,806	0.01%
2021/04/28	13	38.94	1	38.75	38.75	12	6,899	0.17%
2021/04/27	10	39.20	9	40.08	39.15	1	7,066	0.01%
2021/04/26	3	40.47	0	0.00	40.05	3	7,466	0.04%
2021/04/23	4	41.03	3	40.85	40.80	1	7,495	0.01%
2021/04/22	11	39.84	7	39.71	39.95	4	7,409	0.05%
2021/04/21	3	39.85	17	39.94	39.75	-14	7,673	-0.18%
2021/04/20	4	40.36	10	39.50	39.90	-6	8,196	-0.07%
2021/04/19	2	37.90	1	38.70	39.05	1	8,140	0.01%
2021/04/16	3	38.50	3	38.53	38.60	0	8,137	0.00%
2021/04/15	2	37.75	0	0.00	37.90	2	8,149	0.02%
2021/04/14	7	38.21	4	38.85	38.00	3	8,148	0.04%
2021/04/13	2	38.73	0	0.00	38.60	2	8,179	0.02%
2021/04/12	5	39.50	2	39.98	38.80	3	8,165	0.04%
2021/04/09	11	41.85	6	41.83	40.50	5	8,139	0.06%
2021/04/08	10	43.21	21	42.50	42.55	-11	8,041	-0.14%
2021/04/07	12	43.06	15	43.54	42.20	-3	8,091	-0.04%
2021/04/06	15	41.66	14	42.22	43.00	1	8,301	0.01%
2021/04/01	56	41.35	116	42.38	40.20	-60	8,232	-0.73%	大賣/
2021/03/31	12	39.28	12	39.43	39.25	0	7,778	0.00%
2021/03/30	9	39.52	17	39.75	39.50	-8	7,750	-0.10%
2021/03/29	2	39.20	6	39.52	39.55	-4	7,786	-0.05%
2021/03/26	14	38.88	1	39.20	38.60	13	7,860	0.17%
2021/03/25	1	38.75	1	39.40	38.75	0	7,801	0.00%
2021/03/24	0	0.00	1	39.05	38.75	-1	7,770	-0.01%
2021/03/23	3	39.18	8	39.52	39.50	-5	7,755	-0.06%
2021/03/22	4	39.49	20	38.75	38.90	-16	7,628	-0.21%
2021/03/19	6	38.22	10	38.29	38.00	-4	7,599	-0.05%
2021/03/18	24	38.47	27	38.69	38.45	-3	7,802	-0.04%
2021/03/17	10	38.40	1	38.95	38.95	9	7,788	0.12%
2021/03/16	23	39.49	19	40.11	38.90	4	7,819	0.05%
2021/03/15	15	39.88	6	39.88	39.65	9	7,665	0.12%
2021/03/12	0	0.00	3	38.20	38.55	-3	7,399	-0.04%
2021/03/11	1	36.55	5	36.16	37.10	-4	7,510	-0.05%
2021/03/09	1	34.10	1	34.35	34.20	0	7,818	0.00%
2021/03/08	10	35.23	0	0.00	34.80	10	7,860	0.13%
2021/03/05	10	35.79	1	35.95	35.65	9	7,976	0.11%
2021/03/03	1	36.80	0	0.00	37.10	1	8,467	0.01%
2021/03/02	6	38.06	5	38.69	37.85	1	8,518	0.01%
2021/02/26	1	38.30	8	38.28	38.40	-7	8,536	-0.08%
2021/02/25	8	39.09	7	38.96	38.30	1	8,593	0.01%
2021/02/24	2	38.95	0	0.00	38.60	2	8,696	0.02%
2021/02/23	8	37.86	4	38.06	38.25	4	8,658	0.05%
2021/02/22	4	36.63	21	37.74	37.15	-17	8,540	-0.20%
2021/02/19	2	35.40	0	0.00	36.15	2	8,434	0.02%
2021/02/18	11	35.52	1	35.20	35.65	10	8,450	0.12%
2021/02/17	2	34.60	1	34.60	34.75	1	8,475	0.01%
2021/02/05	0	0.00	1	34.05	33.60	-1	8,477	-0.01%
2021/02/04	2	33.85	1	33.50	33.70	1	8,582	0.01%
2021/02/03	1	34.10	1	34.50	34.00	0	8,664	0.00%
2021/02/02	4	34.80	2	35.03	34.30	2	8,708	0.02%
2021/02/01	1	34.00	1	35.45	34.00	0	8,712	0.00%
2021/01/29	8	37.35	2	37.33	35.40	6	8,679	0.07%
2021/01/28	17	36.19	18	36.25	36.55	-1	8,563	-0.01%
2021/01/27	0	0.00	1	36.25	36.20	-1	8,593	-0.01%
2021/01/26	2	36.13	2	37.05	35.90	0	8,530	0.00%
2021/01/25	3	36.27	2	36.43	36.85	1	8,485	0.01%
2021/01/22	2	37.75	6	37.93	37.60	-4	8,403	-0.05%
2021/01/21	5	38.15	0	0.00	37.35	5	8,348	0.06%
2021/01/20	5	38.21	2	37.10	37.35	3	8,243	0.04%
2021/01/19	18	39.77	17	39.73	40.30	1	8,042	0.01%
2021/01/18	11	37.27	19	37.74	38.25	-8	7,613	-0.11%
2021/01/15	12	38.24	6	37.81	37.25	6	7,534	0.08%
2021/01/14	36	38.65	55	39.03	38.90	-19	7,443	-0.26%
2021/01/13	37	39.92	6	39.96	39.75	31	7,078	0.44%
2021/01/12	75	37.29	6	37.39	36.55	69	6,475	1.07%
2021/01/11	1	37.00	2	37.18	37.25	-1	6,411	-0.02%
2021/01/08	1	36.85	1	37.01	36.30	0	6,384	0.00%
2021/01/07	4	37.00	0	0.00	37.00	4	6,395	0.06%
2021/01/06	1	37.05	0	0.00	37.35	1	6,379	0.02%
2021/01/05	0	0.00	5	38.29	38.25	-5	6,287	-0.08%
2021/01/04	1	37.80	3	38.80	38.00	-2	6,269	-0.03%
2020/12/31	4	38.76	0	0.00	38.65	4	6,215	0.06%
2020/12/30	2	40.00	2	39.40	39.35	0	6,211	0.00%
2020/12/29	11	40.58	5	38.94	39.50	6	6,072	0.10%
2020/12/28	2	39.88	15	39.85	40.60	-13	5,632	-0.23%
2020/12/25	9	36.85	8	36.99	36.95	1	5,447	0.02%
2020/12/24	2	35.78	3	36.03	35.85	-1	5,302	-0.02%
2020/12/23	4	36.15	7	36.06	35.90	-3	5,307	-0.06%
2020/12/22	12	35.49	22	35.24	34.50	-10	5,223	-0.19%
2020/12/21	11	33.60	0	0.00	33.60	11	5,182	0.21%
2020/12/18	2	34.60	5	35.30	34.60	-3	5,249	-0.06%
2020/12/17	0	0.00	1	34.90	34.90	-1	5,204	-0.02%
2020/12/16	6	34.88	2	34.83	34.75	4	5,193	0.08%
2020/12/15	5	35.68	0	0.00	34.75	5	5,177	0.10%
2020/12/14	7	37.24	12	37.39	36.95	-5	5,116	-0.10%
2020/12/11	2	35.73	3	35.57	35.20	-1	4,909	-0.02%
2020/12/10	1	36.05	3	36.58	36.05	-2	4,834	-0.04%
2020/12/09	9	36.04	4	36.13	36.00	5	4,740	0.11%
2020/12/08	3	35.72	0	0.00	35.85	3	4,652	0.06%
2020/12/07	5	37.74	25	36.86	36.40	-20	4,589	-0.44%
2020/12/04	24	35.66	10	35.12	36.20	14	4,371	0.32%
2020/12/03	11	35.08	2	35.13	34.35	9	4,273	0.21%
2020/12/02	3	34.93	2	34.88	34.90	1	4,211	0.02%
2020/12/01	2	35.05	2	34.40	35.20	0	4,176	0.00%
2020/11/30	31	34.42	31	34.85	35.50	0	4,119	0.00%
2020/11/27	7	33.51	16	33.84	34.00	-9	3,878	-0.23%
2020/11/26	1	32.35	3	32.10	31.90	-2	3,622	-0.06%
2020/11/25	3	31.37	4	31.81	31.45	-1	3,564	-0.03%
2020/11/24	11	31.75	8	32.24	31.45	3	3,500	0.09%
2020/11/23	16	31.59	18	31.94	32.00	-2	3,386	-0.06%
2020/11/20	5	30.52	10.1	31.09	31.10	-5.1	3,124	-0.16%
2020/11/19	2	30.08	2	30.35	30.15	0	2,941	0.00%
2020/11/18	0	0.00	5	30.09	30.10	-5	2,930	-0.17%
2020/11/16	3	29.95	24	30.16	30.30	-21	3,025	-0.69%
2020/11/13	1	28.85	8	29.58	29.70	-7	3,000	-0.23%
2020/11/12	15	29.71	10	30.06	29.20	5	2,990	0.17%
2020/11/11	9	29.56	14	29.43	29.25	-5	2,992	-0.17%
2020/11/10	14	28.68	12	28.81	28.70	2	2,917	0.07%
2020/11/09	12	28.43	4	28.35	28.55	8	2,939	0.27%
2020/11/06	0	0.00	1	28.00	27.75	-1	2,923	-0.03%
2020/11/05	1	27.75	1	28.05	28.05	0	2,960	0.00%
2020/11/04	15	28.13	9	28.51	27.80	6	2,961	0.20%
2020/11/03	1	27.00	1	27.20	27.00	0	2,853	0.00%
2020/11/02	1	26.40	1	26.50	26.30	0	3,004	0.00%
2020/10/30	3	26.95	1	26.65	26.65	2	3,059	0.07%
2020/10/29	12	27.15	7	27.26	27.10	5	3,122	0.16%
2020/10/28	0	0.00	1	28.50	27.75	-1	3,165	-0.03%
2020/10/27	1	28.25	0	0.00	28.40	1	3,247	0.03%
2020/10/26	1	28.35	4	28.68	28.60	-3	3,470	-0.09%
2020/10/23	4	28.45	25	28.57	28.30	-21	3,511	-0.60%
2020/10/22	6	28.45	23	28.53	27.95	-17	3,713	-0.46%
2020/10/21	3	27.95	5	28.11	28.10	-2	3,872	-0.05%
2020/10/20	1	27.65	1	28.00	28.00	0	4,470	0.00%
2020/10/19	3	27.73	3	27.93	27.70	0	4,968	0.00%
2020/10/16	23	28.15	0	0.00	27.70	23	5,300	0.43%
2020/10/15	43	28.73	25	28.63	28.40	18	5,346	0.34%
2020/10/14	2	28.10	3	28.45	28.40	-1	5,322	-0.02%
2020/10/13	0	0.00	2	27.88	27.95	-2	5,399	-0.04%
2020/10/12	2	28.25	0	0.00	28.15	2	5,532	0.04%
2020/10/08	7	28.89	3	28.72	28.55	4	5,550	0.07%
2020/10/07	0	0.00	5	28.83	29.25	-5	5,704	-0.09%
2020/10/06	2	28.08	2	28.05	28.10	0	5,743	0.00%
2020/10/05	1	27.90	0	0.00	27.75	1	5,837	0.02%
2020/09/30	6	27.72	6	27.85	27.85	0	6,018	0.00%
2020/09/29	3	28.00	3	28.03	27.95	0	6,104	0.00%
2020/09/28	7	28.72	7	28.92	28.05	0	6,320	0.00%
2020/09/25	9	28.41	0	0.00	27.60	9	6,666	0.14%
2020/09/24	9	29.34	13	29.88	29.10	-4	6,729	-0.06%
2020/09/23	30	29.62	35	29.87	29.00	-5	6,717	-0.07%
2020/09/22	0	0.00	1	29.00	29.25	-1	6,646	-0.02%
2020/09/21	2	29.10	0	0.00	29.05	2	6,666	0.03%
2020/09/18	6	29.58	6	29.83	29.60	0	6,691	0.00%
2020/09/17	0	0.00	3	29.82	29.75	-3	6,696	-0.04%
2020/09/16	3	29.28	3	29.67	29.05	0	6,691	0.00%
2020/09/10	1	29.20	0	0.00	29.05	1	6,967	0.01%
2020/09/08	20	30.24	8.2	29.51	29.50	11.8	7,155	0.17%
2020/09/07	3	29.55	9	29.71	29.80	-6	7,168	-0.08%
2020/09/04	5	28.09	8	28.86	29.15	-3	7,323	-0.04%
2020/09/03	0	0.00	3	29.53	28.60	-3	7,366	-0.04%
2020/09/01	1	27.65	1	27.90	27.80	0	7,690	0.00%
2020/08/31	9	28.04	5	28.05	28.00	4	8,134	0.05%
2020/08/28	2	28.73	0	0.00	28.45	2	8,260	0.02%
2020/08/26	4	28.96	11	28.98	28.80	-7	8,438	-0.08%
2020/08/24	1	28.90	1	28.70	28.70	0	8,607	0.00%
2020/08/21	4	28.64	15	28.72	28.85	-11	8,879	-0.12%
2020/08/20	13	27.06	10	27.23	27.80	3	8,956	0.03%
2020/08/19	2	29.10	2	29.58	28.80	0	9,060	0.00%
2020/08/18	3	29.37	2	29.18	29.00	1	9,427	0.01%
2020/08/17	16	28.56	26	28.86	29.55	-10	9,652	-0.10%
2020/08/14	15	30.26	0	0.00	30.25	15	9,825	0.15%
2020/08/13	1	30.50	1	31.15	30.40	0	10,056	0.00%
2020/08/12	0	0.00	0.2	30.30	30.35	-0.2	10,137	0.00%
2020/08/11	1	30.80	0	30.25	30.25	1	10,234	0.01%
2020/08/10	10	31.10	0	0.00	31.00	10	10,323	0.10%
2020/08/07	7	30.96	3	31.18	31.10	4	10,536	0.04%
2020/08/06	3	31.68	17	31.46	31.50	-14	10,793	-0.13%
2020/08/05	20	30.83	17	30.55	30.60	3	11,409	0.03%
2020/08/04	20	31.15	19	31.01	30.80	1	11,492	0.01%
2020/08/03	11	31.10	31	31.20	31.50	-20	11,510	-0.17%
2020/07/31	44	32.14	17	32.11	31.75	27	11,665	0.23%
2020/07/30	42	31.58	67	31.70	31.70	-25	11,690	-0.21%
2020/07/29	14	30.08	8	30.38	30.20	6	11,499	0.05%
2020/07/28	62	31.72	42	30.66	30.00	20	11,471	0.17%
2020/07/27	18	31.38	19	31.54	31.40	-1	11,314	-0.01%
2020/07/24	56	33.36	33	34.42	32.75	23	11,213	0.21%
2020/07/23	55	33.56	50	34.70	35.00	5	10,778	0.05%
2020/07/22	6	31.90	11	32.04	31.85	-5	10,416	-0.05%
2020/07/21	10	30.98	20	30.93	30.95	-10	10,113	-0.10%
2020/07/20	8	30.00	0	0.00	30.00	8	10,087	0.08%
2020/07/17	6	30.69	0	0.00	30.25	6	10,131	0.06%
2020/07/16	5	30.25	11	30.96	31.05	-6	10,196	-0.06%
2020/07/14	2	30.83	29	31.54	30.30	-27	10,164	-0.27%
2020/07/13	1	31.75	16	31.54	31.30	-15	10,088	-0.15%
2020/07/10	4	30.56	16	31.69	29.80	-12	10,117	-0.12%
2020/07/09	14	31.96	31	32.30	31.65	-17	10,050	-0.17%
2020/07/08	8	31.56	5	31.47	31.40	3	9,978	0.03%
2020/07/07	24	31.45	42	31.64	31.40	-18	10,121	-0.18%
2020/07/06	20	31.70	71	32.18	32.10	-51	10,105	-0.50%
2020/07/03	115	30.32	7	30.54	29.80	108	9,864	1.09%	大買/鉅額交易
2020/07/02	6	29.15	10	29.59	29.75	-4	9,849	-0.04%
2020/07/01	1	28.75	0	0.00	28.65	1	9,776	0.01%
2020/06/30	0	0.00	1	28.85	28.90	-1	9,780	-0.01%
2020/06/29	5	28.69	4	28.50	28.40	1	9,798	0.01%
2020/06/24	0	0.00	2	28.53	28.65	-2	9,808	-0.02%
2020/06/23	1	28.05	0	0.00	28.10	1	9,881	0.01%
2020/06/22	18	28.58	20	28.32	28.45	-2	9,929	-0.02%
2020/06/19	18	29.07	4	28.96	28.70	14	10,037	0.14%
2020/06/18	18	28.97	1	29.50	28.90	17	10,006	0.17%
2020/06/17	2	28.48	1	29.15	29.30	1	9,983	0.01%
2020/06/16	5	28.45	0	0.00	28.55	5	10,028	0.05%
2020/06/15	29	28.92	45	27.93	27.60	-16	10,041	-0.16%
2020/06/12	12	29.08	9	29.37	29.55	3	10,000	0.03%
2020/06/11	49	31.54	19	31.12	30.65	30	10,028	0.30%
2020/06/10	1	31.10	6	31.28	30.50	-5	9,956	-0.05%
2020/06/09	24	31.79	19	31.15	30.90	5	10,113	0.05%
2020/06/08	26	33.13	63	32.32	31.80	-37	10,273	-0.36%
2020/06/05	52	32.04	19	32.29	32.00	33	10,301	0.32%
2020/06/04	5	30.29	10	30.38	30.30	-5	10,400	-0.05%
2020/06/03	4	29.78	3	30.03	29.80	1	10,470	0.01%
2020/06/02	15	30.77	21	30.04	29.85	-6	10,591	-0.06%
2020/06/01	14	29.96	28	29.85	29.75	-14	10,572	-0.13%
2020/05/29	1	29.15	3	29.55	29.95	-2	10,673	-0.02%
2020/05/28	23	30.42	29	30.33	29.15	-6	10,925	-0.05%
2020/05/27	20	30.73	17	30.54	30.10	3	11,098	0.03%
2020/05/26	23	30.69	2	30.50	30.50	21	11,339	0.19%
2020/05/25	25	29.85	32	30.54	31.50	-7	11,720	-0.06%
2020/05/22	24	29.80	5	29.78	28.95	19	11,644	0.16%
2020/05/21	0	0.00	4	29.60	29.80	-4	11,789	-0.03%
2020/05/20	3	28.60	1	28.70	27.80	2	11,720	0.02%
2020/05/19	1	28.05	5	28.04	28.90	-4	11,521	-0.03%
2020/05/18	3	27.02	4	26.83	26.30	-1	11,483	-0.01%
2020/05/15	2	28.35	2	27.73	28.10	0	11,530	0.00%
2020/05/14	3	29.33	27	29.68	27.90	-24	11,462	-0.21%
2020/05/13	12	29.39	8	29.26	29.60	4	11,216	0.04%
2020/05/12	35	28.98	17	28.91	29.30	18	10,902	0.17%
2020/05/11	2	26.90	0	0.00	27.30	2	10,127	0.02%
2020/05/08	0	0.00	5	24.84	24.85	-5	9,980	-0.05%
2020/05/07	10	25.32	6	25.57	25.15	4	9,875	0.04%
2020/05/06	1	24.50	1	25.20	24.75	0	9,655	0.00%
2020/05/05	0	0.00	1	24.40	24.10	-1	9,526	-0.01%
2020/05/04	2	23.85	19	24.04	24.10	-17	9,483	-0.18%
2020/04/30	1	25.20	3	25.30	24.55	-2	9,434	-0.02%
2020/04/29	9	25.02	7	24.29	24.60	2	9,345	0.02%
2020/04/28	20	25.42	8	25.53	24.90	12	9,237	0.13%
2020/04/27	4	24.40	9	24.44	24.50	-5	9,071	-0.06%
2020/04/24	2	23.15	2	23.35	23.05	0	8,927	0.00%
2020/04/23	0	0.00	3	23.30	23.00	-3	8,887	-0.03%
2020/04/22	5	22.54	6	22.62	23.15	-1	8,829	-0.01%
2020/04/21	12	23.69	9	22.65	22.40	3	8,748	0.03%
2020/04/17	13	25.24	6	24.98	24.80	7	8,491	0.08%
2020/04/16	4	25.08	7	25.07	24.70	-3	8,385	-0.04%
2020/04/15	9	24.96	25	25.45	24.30	-16	8,257	-0.19%
2020/04/14	7	24.40	1	24.15	24.15	6	8,095	0.07%
2020/04/13	8	24.65	4	24.35	24.00	4	8,038	0.05%
2020/04/10	13	24.27	19	24.56	24.90	-6	7,923	-0.08%
2020/04/09	32	24.32	14	24.98	23.30	18	7,686	0.23%
2020/04/08	18	23.77	11	23.97	24.45	7	7,456	0.09%
2020/04/07	5	21.06	8	21.37	22.25	-3	7,284	-0.04%
2020/03/31	1	20.25	0	0.00	20.00	1	7,060	0.01%
2020/03/30	6	20.35	6	20.30	20.20	0	7,008	0.00%
2020/03/27	9	20.88	18	21.32	20.20	-9	6,963	-0.13%
2020/03/26	2	20.03	1	19.85	20.90	1	6,865	0.01%
2020/03/25	1	20.05	13	19.78	20.20	-12	6,797	-0.18%
2020/03/24	2	18.38	50	17.95	18.50	-48	6,663	-0.72%
2020/03/23	30	17.37	49	17.36	17.15	-19	6,640	-0.29%
2020/03/20	56	19.91	36	20.07	18.95	20	6,653	0.30%
2020/03/19	24	19.42	21	19.17	18.95	3	6,479	0.05%
2020/03/18	6	21.23	6	22.30	21.05	0	6,401	0.00%
2020/03/17	9	23.46	23	23.70	23.35	-14	6,262	-0.22%
2020/03/16	40	25.77	19	24.08	23.25	21	6,078	0.35%
2020/03/13	22	25.28	12	25.13	25.80	10	5,908	0.17%
2020/03/12	28	26.51	10	27.81	26.20	18	5,675	0.32%
2020/03/11	37	29.61	5	29.27	28.40	32	5,424	0.59%
2020/03/10	21	30.02	93	29.59	30.60	-72	5,075	-1.42%
2020/03/09	5	27.80	11	29.12	28.20	-6	4,517	-0.13%
2020/03/06	58	29.72	71	29.87	28.20	-13	4,295	-0.30%
2020/03/05	10	29.60	8	29.85	29.40	2	4,103	0.05%
2020/03/04	19	29.72	61	29.84	29.80	-42	3,979	-1.06%
2020/03/03	87	29.81	35	29.98	29.80	52	3,792	1.37%
2020/03/02	8	29.28	52	28.97	29.70	-44	3,420	-1.29%
2020/02/27	40	27.15	31	27.16	27.00	9	2,946	0.31%
2020/02/26	59	28.55	9	28.88	27.70	50	2,564	1.95%
2020/02/25	10	26.19	8	26.65	27.60	2	1,970	0.10%
2020/02/24	23	24.08	23	24.19	25.50	0	1,636	0.00%
2020/02/21	4	22.90	6	23.12	23.50	-2	1,230	-0.16%
2020/02/20	8	21.28	0	0.00	21.40	8	998	0.80%
2020/02/19	7	21.50	0	0.00	21.90	7	927	0.75%
2020/02/18	45	21.23	8	20.95	21.60	37	793	4.66%
2020/02/17	20	20.16	0	0.00	20.45	20	617	3.24%
2020/01/10	0	0.00	0	19.15	19.30	0	501	0.00%
2019/12/24	0	0.00	0.7	19.70	19.80	-0.7	485	-0.14%
2019/12/20	0	0.00	1	20.70	20.35	-1	486	-0.21%
2019/12/19	0	0.00	1	20.35	20.30	-1	475	-0.21%
2019/12/18	1	20.95	0	0.00	20.80	1	469	0.21%
2019/12/17	0	0.00	9	20.72	20.80	-9	431	-2.08%
2019/11/26	1	18.90	0	0.00	18.95	1	387	0.26%
2019/11/20	0	0.00	60	18.32	18.25	-60	410	-14.60%
2019/11/18	3	18.70	0	0.00	18.60	3	423	0.71%
2019/10/30	6	19.78	0	0.00	19.70	6	499	1.20%
2019/10/16	0	0.00	2	19.85	19.75	-2	677	-0.30%
2019/09/05	0	0.00	2	21.48	21.45	-2	878	-0.23%
2019/09/03	1	21.60	0	0.00	21.60	1	861	0.12%
2019/08/29	0	0.00	3	20.35	20.30	-3	814	-0.37%
2019/08/08	3	19.45	0	0.00	19.65	3	755	0.40%
2019/07/30	0	0.00	6	20.30	20.15	-6	780	-0.77%
2019/07/26	0	0.00	3	22.30	21.15	-3	752	-0.40%
2019/07/25	0	0.00	2	21.80	22.00	-2	688	-0.29%
2019/07/24	0	0.00	8	21.73	21.65	-8	669	-1.19%
2019/07/23	9	21.62	1	21.80	21.80	8	650	1.23%
2019/07/15	0	0.00	14	21.70	21.30	-14	637	-2.20%
2019/07/12	14	21.47	0	0.00	21.80	14	638	2.19%
2019/07/11	0	0.00	5	20.55	20.55	-5	611	-0.82%
2019/07/10	5	20.00	0	0.00	20.00	5	623	0.80%
2019/07/09	5	20.34	0	0.00	20.10	5	625	0.80%
2019/07/04	0	0.00	4.1	20.25	20.55	-4.1	622	-0.65%
2019/07/03	0	0.00	0	19.65	19.75	0	622	0.00%
2019/07/01	0	0.00	1	19.80	19.80	-1	660	-0.15%
2019/06/25	1	20.00	0	0.00	19.95	1	685	0.15%
2019/06/19	0	0.00	2	19.85	19.95	-2	672	-0.30%
2019/06/17	2	19.80	0	0.00	19.80	2	631	0.32%
2019/06/06	0	0.00	0.2	18.40	18.45	-0.2	656	-0.02%
2019/05/27	0	0.00	53	17.53	17.70	-53	855	-6.19%
2019/05/09	0	0.00	30	20.00	19.20	-30	1,242	-2.42%
2019/04/29	0	0.00	0	20.45	20.35	0	1,331	0.00%
2019/04/19	0	0.00	5	22.05	22.20	-5	1,419	-0.35%
2019/04/18	0	0.00	20	21.95	21.80	-20	1,412	-1.42%
2019/04/16	10	22.67	0.1	22.65	22.80	9.9	1,388	0.72%
2019/04/12	0	0.00	3.2	21.74	21.70	-3.2	1,388	-0.23%
2019/04/11	0	0.00	3	22.15	22.15	-3	1,388	-0.22%
2019/04/10	0	22.35	0	0.00	22.50	0	1,392	0.00%
2019/04/09	0	0.00	4	22.65	22.60	-4	1,409	-0.28%
2019/04/02	13	21.96	0	0.00	22.00	13	1,461	0.89%
2019/04/01	4	21.80	0	0.00	21.95	4	1,460	0.27%
2019/03/25	0	0.00	5	21.05	20.90	-5	1,738	-0.29%
2019/03/21	0	0.00	0.6	22.00	22.10	-0.6	1,762	-0.04%
2019/03/18	6	22.45	6	22.15	22.45	0	1,832	0.00%
2019/03/13	0	0.00	0.5	22.70	22.80	-0.5	1,884	-0.03%
2019/03/11	5	22.65	0	0.00	23.10	5	1,932	0.26%
2019/02/25	7	24.35	8	23.80	24.20	-1	2,049	-0.05%
2019/02/22	0	0.00	1	23.90	23.40	-1	2,028	-0.05%
2019/02/21	0	0.00	2	23.00	23.30	-2	1,988	-0.10%
2019/02/20	0	0.00	2	23.20	23.00	-2	1,970	-0.10%
2019/02/19	15	23.00	17	23.14	22.95	-2	1,956	-0.10%
2019/02/14	1	23.70	75	23.59	23.40	-74	1,884	-3.93%
2019/02/13	75	22.66	0	23.10	23.20	75	1,797	4.17%
2019/02/12	0	0.00	1	22.10	21.95	-1	1,723	-0.06%
2019/02/11	0	0.00	3	20.90	21.35	-3	1,691	-0.18%
2019/01/30	0	0.00	3	20.75	20.60	-3	1,675	-0.18%
2019/01/28	0	20.85	0	0.00	20.95	0	1,663	0.00%
2019/01/15	16	20.07	0	0.00	19.90	16	1,592	1.00%
2019/01/14	0	0.00	2	19.60	19.40	-2	1,541	-0.13%
2019/01/11	0	0.00	3	19.60	19.70	-3	1,529	-0.20%
2019/01/09	1	19.40	0	0.00	19.40	1	1,515	0.07%
2018/12/26	2	19.33	0	0.00	18.90	2	1,488	0.13%
2018/12/24	1	20.90	0	0.00	20.85	1	1,449	0.07%
2018/12/22	0	0.00	0.3	21.10	21.05	-0.3	1,468	-0.02%
2018/12/18	5	21.68	3	21.92	21.65	2	1,380	0.14%
2018/12/14	0	0.00	3	23.65	24.10	-3	1,211	-0.25%
2018/12/12	3	24.08	0	0.00	24.50	3	1,205	0.25%
2018/12/10	5	22.65	0	0.00	22.60	5	1,172	0.43%
2018/12/06	1	24.90	0	0.00	24.90	1	1,117	0.09%
2018/12/04	0	0.00	3	28.72	27.85	-3	1,068	-0.28%
2018/12/03	2	28.20	2	28.05	28.05	0	1,044	0.00%
2018/11/30	5	27.75	5	28.12	27.60	0	998	0.00%
2018/11/29	0	0.00	3	28.05	28.15	-3	936	-0.32%
2018/11/27	10	24.90	0	0.00	24.90	10	808	1.24%
2018/11/14	1	23.50	0	0.00	23.70	1	778	0.13%
2018/11/08	2	25.20	0	0.00	25.00	2	834	0.24%
2018/11/07	2	25.35	0	0.00	25.55	2	858	0.23%
2018/11/06	5	25.70	5	24.90	24.85	0	877	0.00%
2018/11/05	1	25.10	11	24.57	25.55	-10	884	-1.13%
2018/11/02	12	25.50	0	0.00	25.00	12	896	1.34%
2018/11/01	0	0.00	1	24.35	25.05	-1	874	-0.11%
2018/10/24	0	0.00	1	24.10	24.10	-1	856	-0.12%
2018/10/19	0	0.00	3	25.10	25.00	-3	873	-0.34%
2018/10/16	10	26.50	0	0.00	25.70	10	918	1.09%
2018/10/11	20	25.00	0	0.00	24.95	20	994	2.01%
2018/10/05	21	29.64	2	29.60	29.55	19	1,062	1.79%
2018/10/03	2	33.68	0	0.00	33.10	2	1,070	0.19%
2018/09/28	2	34.00	0	0.00	34.00	2	1,109	0.18%
2018/08/23	10	31.55	0	0.00	31.55	10	3,524	0.28%
2018/08/21	10	32.40	10	32.50	32.25	0	4,026	0.00%
2018/08/20	10	32.48	10	33.24	32.20	0	4,144	0.00%
2018/08/16	10	31.90	10	32.20	33.35	0	4,206	0.00%
2018/08/15	2.1	31.16	2	31.60	31.65	0.1	4,309	0.00%
2018/08/14	0	0.00	10	31.20	32.15	-10	4,326	-0.23%
2018/08/13	10	31.20	0	0.00	29.25	10	4,323	0.23%
2018/07/30	1	38.40	0	0.00	38.25	1	4,622	0.02%
2018/07/20	11	36.59	0	0.00	37.15	11	4,599	0.24%
2018/07/18	2	41.70	1	38.50	38.70	1	4,606	0.02%
2018/07/17	0	0.00	3	42.60	41.70	-3	4,567	-0.07%
2018/07/16	0	0.00	2	43.00	43.25	-2	4,556	-0.04%
2018/07/13	1	42.80	0	0.00	42.55	1	4,530	0.02%
2018/07/11	3	41.78	0	0.00	41.75	3	4,553	0.07%
2018/07/10	0	0.00	1	42.90	43.50	-1	4,556	-0.02%
2018/07/05	3	41.60	0	0.00	41.25	3	4,634	0.06%
2018/07/04	11	41.32	1	41.25	41.25	10	4,668	0.21%
2018/07/03	7	42.50	10	45.37	42.50	-3	4,688	-0.06%
2018/07/02	1	45.10	1	44.90	44.90	0	4,662	0.00%
2018/06/28	1	44.85	1	45.20	44.80	0	4,594	0.00%
2018/06/25	3	48.28	2	45.50	45.50	1	4,416	0.02%
2018/06/22	2	50.70	1	49.65	49.65	1	4,348	0.02%
2018/06/21	1	52.00	0	0.00	53.30	1	4,282	0.02%
2018/06/20	10	55.30	11	55.08	53.40	-1	4,167	-0.02%
2018/06/19	0	0.00	7	53.33	52.50	-7	3,915	-0.18%
2018/06/15	5	55.42	0	0.00	54.30	5	3,859	0.13%
2018/06/14	15	53.70	36	54.03	53.20	-21	3,778	-0.56%
2018/06/13	18	55.27	3	54.93	52.00	15	3,658	0.41%
2018/06/12	12	55.38	3	56.97	55.00	9	3,520	0.26%
2018/06/11	22	51.20	10	51.60	54.00	12	3,266	0.37%
2018/06/08	0	0.00	1	49.00	49.10	-1	3,042	-0.03%
2018/06/07	2	47.03	2	47.93	48.00	0	2,945	0.00%
2018/06/06	1	47.00	4	47.60	48.00	-3	2,862	-0.10%
2018/06/05	4	46.50	6	44.62	44.25	-2	2,771	-0.07%
2018/06/04	9	48.63	4	48.90	47.90	5	2,666	0.19%
2018/06/01	5	49.90	5	49.05	48.50	0	2,583	0.00%
2018/05/31	33	49.91	32	50.01	48.00	1	2,415	0.04%
2018/05/30	44	45.84	32.4	45.64	47.45	11.6	2,158	0.54%
2018/05/29	20	41.23	22	42.25	43.15	-2	1,874	-0.11%
2018/05/28	12	38.83	18	38.94	39.25	-6	1,654	-0.36%
2018/05/25	4	35.81	0	0.00	36.20	4	1,542	0.26%
2018/05/23	6	39.13	4	38.18	36.65	2	1,470	0.14%
2018/05/18	0	0.00	2	35.65	35.50	-2	1,321	-0.15%
2018/05/17	1	36.95	0	0.00	36.80	1	1,274	0.08%
2018/05/15	0	0.00	0.4	34.80	34.80	-0.4	1,129	-0.04%
2018/05/14	0	0.00	17	35.69	35.20	-17	1,118	-1.52%
2018/05/11	3	35.82	0	0.00	34.50	3	1,099	0.27%
2018/05/10	11	35.33	10	35.67	35.90	1	1,069	0.09%
2018/05/09	14	35.30	0	0.00	34.80	14	1,025	1.37%
2018/04/17	0	0.00	0	34.80	35.05	0	750	0.00%
2018/04/16	0	0.00	1	34.60	34.80	-1	704	-0.14%
2018/04/13	2	37.70	1	36.60	36.50	1	669	0.15%
2018/04/12	4	41.06	0	0.00	38.10	4	626	0.64%
2018/04/11	0	0.00	0.8	37.60	38.10	-0.8	536	-0.15%
2018/04/10	0	0.00	8	37.69	36.95	-8	485	-1.66%
2018/04/09	0	0.00	2	32.10	34.30	-2	418	-0.48%
2018/03/26	0	0.00	0	26.00	26.20	0	322	0.00%
2018/03/07	0	28.10	0	0.00	28.30	0	300	0.01%
2018/02/22	0	0.00	1	26.15	26.25	-1	208	-0.48%
2018/01/31	0	22.90	0.1	22.90	22.90	-0.1	181	-0.05%
2018/01/30	0	0.00	0	23.00	23.20	0	180	-0.01%
2018/01/24	0	0.00	16	20.41	21.15	-16	159	-10.05%
2018/01/17	0	0.00	0	19.00	19.05	0	143	-0.03%