茂矽 (2342)-元大-天母券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
30.45
漲跌
▼0.15
漲幅
-0.49%
成交量
171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－元大-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	0	31.05	30.90	0	706	0.00%
2024/04/26	0	0.00	0	30.00	30.00	0	700	0.00%
2024/04/22	1	29.00	0	0.00	29.20	1	724	0.14%
2024/04/19	3	29.55	0	0.00	29.70	3	720	0.42%
2024/04/18	0	0.00	0	30.75	30.80	0	709	0.00%
2024/04/15	0	0.00	1.2	31.31	31.35	-1.2	701	-0.17%
2024/04/10	0	32.25	2	32.38	32.40	-2	684	-0.29%
2024/04/09	2	32.00	0	0.00	31.90	2	681	0.29%
2024/04/01	0	0.00	0	32.75	32.65	0	689	0.00%
2024/03/25	0	0.00	0	32.80	32.65	0	662	0.00%
2024/03/20	0	0.00	1	33.00	32.75	-1	659	-0.15%
2024/03/18	1	32.85	0	0.00	32.90	1	652	0.15%
2024/03/15	0	32.80	0	0.00	33.00	0	653	0.00%
2024/03/14	0	0.00	3	34.52	34.20	-3	646	-0.46%
2024/03/13	0	0.00	0	33.15	32.80	0	607	0.00%
2024/03/12	0	34.10	0.7	34.05	34.10	-0.7	589	-0.13%
2024/03/11	5	35.37	7.1	35.40	34.70	-2.1	563	-0.37%
2024/03/08	3	33.25	0	33.65	33.65	3	393	0.76%
2024/03/07	0	0.00	0.4	31.00	30.60	-0.4	336	-0.11%
2024/03/05	1.1	30.94	0	0.00	31.05	1.1	338	0.32%
2024/03/01	0	0.00	0.1	31.50	31.15	-0.1	335	-0.04%
2024/02/29	0	0.00	0.1	31.50	31.35	-0.1	335	-0.02%
2024/02/27	2	31.70	0	0.00	31.65	2	334	0.60%
2024/02/23	0	31.40	0	0.00	31.95	0	332	0.00%
2024/02/22	2	32.10	0	0.00	32.20	2	337	0.59%
2024/02/21	0	0.00	2	32.40	32.25	-2	351	-0.57%
2024/02/16	0.1	32.20	0	0.00	32.20	0.1	347	0.01%
2024/02/05	0	0.00	0	30.85	31.10	0	341	-0.01%
2024/02/01	0	0.00	0.1	31.15	31.00	-0.1	338	-0.03%
2024/01/31	0	0.00	0.1	31.15	31.00	-0.1	337	-0.03%
2024/01/25	0	31.85	2	32.10	32.05	-2	324	-0.61%
2024/01/18	0	0.00	2	31.88	32.00	-2	329	-0.61%
2024/01/17	2	33.55	0	0.00	32.65	2	325	0.61%
2024/01/11	0	0.00	2	32.30	32.10	-2	302	-0.66%
2024/01/09	0	0.00	0	33.00	33.15	0	295	0.00%
2024/01/08	1	33.75	0	33.45	33.65	1	292	0.34%
2024/01/04	0	0.00	5	33.65	33.60	-5	290	-1.72%
2024/01/03	1	34.10	0.3	34.10	34.00	0.7	285	0.23%
2023/12/29	0	0.00	2	34.98	35.00	-2	281	-0.71%
2023/12/27	0	35.00	0	34.75	34.90	0	273	0.01%
2023/12/15	0	0.00	1	34.95	34.75	-1	262	-0.38%
2023/12/08	1	35.00	0	0.00	35.35	1	252	0.40%
2023/12/07	0	0.00	3	35.05	35.05	-3	251	-1.19%
2023/12/06	0	35.10	0	0.00	35.15	0	251	0.00%
2023/12/04	0	0.00	0.2	35.76	35.85	-0.2	256	-0.08%
2023/12/01	2	35.75	0	0.00	35.65	2	258	0.78%
2023/11/28	0.1	35.15	0.3	35.50	35.70	-0.3	265	-0.09%
2023/11/27	0.1	35.60	0	0.00	35.20	0.1	264	0.02%
2023/11/24	3	35.85	0	0.00	35.65	3	271	1.11%
2023/11/21	0	35.65	0	0.00	35.75	0	276	0.00%
2023/11/20	1	35.35	2	35.20	36.05	-1	276	-0.36%
2023/11/17	2.1	34.30	5	34.30	34.30	-3	263	-1.12%
2023/11/16	0	33.95	0	0.00	34.00	0	264	0.00%
2023/11/15	0	0.00	1.1	34.18	34.00	-1.1	267	-0.42%
2023/11/08	0	34.35	0	0.00	34.55	0	309	0.00%
2023/11/06	0	34.40	0	0.00	34.60	0	362	0.00%
2023/10/24	2	34.35	0	0.00	34.35	2	411	0.49%
2023/10/20	0	34.30	0	0.00	34.30	0	423	0.00%
2023/10/19	0.1	34.45	1	34.40	34.30	-0.9	432	-0.21%
2023/10/18	0	35.00	1	34.60	34.50	-1	439	-0.22%
2023/10/17	0	35.00	0	0.00	35.55	0	443	0.00%
2023/10/06	0.1	35.84	0	0.00	35.70	0.1	521	0.03%
2023/10/05	0	35.44	0	0.00	35.65	0	560	0.00%
2023/10/03	0	0.00	2	35.90	35.90	-2	691	-0.29%
2023/09/28	0	0.00	1	35.35	34.75	-1	708	-0.14%
2023/09/19	2	36.95	0	0.00	36.25	2	764	0.26%
2023/09/18	0	0.00	1	37.15	36.95	-1	774	-0.13%
2023/09/13	0	0.00	2	36.40	36.55	-2	787	-0.25%
2023/09/11	2	35.85	0	36.10	35.70	2	804	0.25%
2023/09/08	0	0.00	0.6	36.30	36.30	-0.6	816	-0.07%
2023/09/07	0	36.90	0	0.00	36.90	0	834	0.00%
2023/09/06	0	0.00	1	37.15	37.10	-1	846	-0.12%
2023/09/05	0.2	37.50	0	0.00	37.45	0.2	849	0.02%
2023/09/04	0	0.00	2	37.40	37.40	-2	855	-0.23%
2023/09/01	3	36.53	0	0.00	37.10	3	857	0.35%
2023/08/31	1.2	36.02	1	36.00	36.15	0.2	860	0.02%
2023/08/30	1	35.65	0	38.85	36.10	1	878	0.11%
2023/08/29	0	35.10	2	35.10	35.35	-2	883	-0.23%
2023/08/28	0	35.05	0	0.00	35.20	0	893	0.00%
2023/08/25	0	35.25	0	0.00	35.25	0	899	0.00%
2023/08/24	1	35.00	0	0.00	35.00	1	902	0.11%
2023/08/18	1	34.90	0	0.00	34.65	1	969	0.10%
2023/08/17	0	34.90	0	0.00	34.95	0	972	0.00%
2023/08/11	1	36.00	0	35.10	34.90	1	980	0.10%
2023/08/10	1	36.90	0	36.95	36.95	1	951	0.10%
2023/08/04	0	38.75	0	0.00	38.95	0	966	0.00%
2023/08/01	1	40.70	0	0.00	40.35	1	982	0.10%
2023/07/27	0	40.50	0	0.00	40.75	0	998	0.00%
2023/07/24	0	39.90	0	0.00	39.90	0	1,031	0.00%
2023/07/20	0	40.90	0	0.00	41.10	0	1,115	0.00%
2023/07/19	0	0.00	1	40.80	40.70	-1	1,140	-0.09%
2023/07/14	0	0.00	0.1	40.99	40.85	-0.1	1,485	-0.01%
2023/07/11	1	42.65	3	42.18	42.40	-2	1,526	-0.13%
2023/07/10	1	41.10	31	41.07	40.85	-30	1,508	-1.99%
2023/07/05	1	40.90	0	0.00	40.65	1	1,586	0.06%
2023/07/04	7	41.00	30	40.68	40.40	-23	1,634	-1.41%
2023/07/03	2	40.20	2	40.35	40.20	0	1,722	0.00%
2023/06/30	1	39.90	0	0.00	40.15	1	1,809	0.06%
2023/06/28	0	0.00	7	39.95	39.80	-7	2,491	-0.28%
2023/06/27	20	39.76	2	39.60	39.55	18	3,073	0.59%
2023/06/21	1	40.10	0	0.00	40.15	1	3,236	0.03%
2023/06/20	0	0.00	1	40.15	40.15	-1	3,376	-0.03%
2023/06/19	0	40.20	0	0.00	40.00	0	3,385	0.00%
2023/06/15	0.2	41.05	0	0.00	40.70	0.2	3,466	0.01%
2023/06/05	9	41.57	2	41.80	41.30	7	3,513	0.20%
2023/06/02	0.1	41.25	0	0.00	41.00	0.1	3,520	0.00%
2023/06/01	4	41.28	0	0.00	41.25	4	3,553	0.11%
2023/05/29	4	40.96	0	0.00	40.95	4	3,562	0.11%
2023/05/26	0	0.00	0	41.20	40.30	0	3,560	0.00%
2023/05/23	2	39.55	0	0.00	39.60	2	3,550	0.06%
2023/05/22	2	39.40	0	0.00	39.50	2	3,568	0.06%
2023/05/19	1.2	39.13	0	0.00	39.00	1.2	3,576	0.03%
2023/05/17	5	39.35	3	39.22	39.20	2	3,592	0.06%
2023/05/15	1	38.45	0	0.00	38.45	1	3,607	0.03%
2023/05/12	3	39.23	1	38.90	39.25	2	3,618	0.06%
2023/05/11	3	39.23	1	38.90	38.50	2	3,632	0.06%
2023/05/08	4	40.95	0	0.00	40.30	4	3,614	0.11%
2023/05/05	2	40.85	0	0.00	40.70	2	3,625	0.06%
2023/05/03	3	41.53	0	0.00	41.25	3	3,692	0.08%
2023/05/02	0	0.00	4	41.80	42.00	-4	3,695	-0.11%
2023/04/28	2	41.65	1	41.70	41.65	1	3,697	0.03%
2023/04/27	0	0.00	1	41.30	41.50	-1	3,677	-0.03%
2023/04/26	2.1	41.28	0	0.00	41.30	2.1	3,663	0.06%
2023/04/25	3.1	41.87	10	42.50	41.75	-6.9	3,631	-0.19%
2023/04/24	1	43.15	0.1	43.80	43.35	0.9	3,615	0.02%
2023/04/21	7	45.20	10	45.29	43.80	-3	3,582	-0.08%
2023/04/20	5	46.72	1	47.20	47.30	4	3,469	0.12%
2023/04/19	9	46.81	15	46.99	46.95	-6	3,372	-0.18%
2023/04/18	6.1	46.06	1	46.10	45.35	5.1	3,212	0.16%
2023/04/17	2	45.85	2	46.00	46.00	0	3,188	0.00%
2023/04/14	4	45.75	1	45.30	45.65	3	3,159	0.09%
2023/04/13	4	45.41	2	45.90	44.85	2	3,111	0.06%
2023/04/12	10	46.59	2	46.55	46.55	8	3,049	0.26%
2023/04/10	6	46.03	0	0.00	46.15	6	2,969	0.20%
2023/04/07	3	46.12	2	46.32	46.20	1	2,919	0.03%
2023/04/06	11	47.65	21	47.41	47.00	-10	2,861	-0.35%
2023/03/31	10	47.59	3	47.47	47.30	7	2,763	0.25%
2023/03/30	16.1	47.36	5	47.40	47.70	11.1	2,673	0.42%
2023/03/29	8	46.14	25	47.02	47.80	-17	2,497	-0.68%
2023/03/28	22	47.55	14	48.44	46.90	8	1,999	0.40%
2023/03/27	3	43.92	14.1	44.95	44.75	-11.1	1,418	-0.78%
2023/03/24	4	43.63	9	44.12	43.40	-5	1,310	-0.38%
2023/03/23	8	42.01	18.3	44.21	44.75	-10.3	1,251	-0.82%
2023/03/22	1	41.10	2	41.10	41.50	-1	1,116	-0.09%
2023/03/21	0	0.00	11	41.35	40.80	-11	1,108	-0.99%
2023/03/20	3	41.97	10	41.74	41.35	-7	1,096	-0.64%
2023/03/17	10	39.53	0	0.00	39.60	10	1,039	0.96%
2023/03/16	0	0.00	0	38.65	38.65	0	1,039	0.00%
2023/03/15	3	39.57	0	0.00	39.25	3	1,043	0.29%
2023/03/14	0	0.00	1	39.35	39.30	-1	1,056	-0.09%
2023/03/13	1	39.10	0	0.00	39.75	1	1,083	0.09%
2023/03/10	8	41.09	0	0.00	40.55	8	1,109	0.72%
2023/03/09	0	42.40	0	0.00	41.80	0	1,142	0.00%
2023/03/08	0	0.00	0	42.35	42.45	0	1,186	0.00%
2023/03/07	0	0.00	1	42.20	42.20	-1	1,348	-0.07%
2023/03/06	0	0.00	3	41.85	41.70	-3	1,420	-0.21%
2023/03/03	3	40.85	0	0.00	40.45	3	1,409	0.21%
2023/03/02	4	41.30	0	0.00	40.85	4	1,395	0.29%
2023/03/01	1	41.15	0	0.00	40.95	1	1,424	0.07%
2023/02/24	1	41.50	5	41.50	41.40	-4	1,424	-0.28%
2023/02/23	0	0.00	1	42.00	41.95	-1	1,422	-0.07%
2023/02/22	4	42.15	0	0.00	42.25	4	1,422	0.28%
2023/02/21	0	0.00	3	43.27	43.15	-3	1,414	-0.21%
2023/02/20	5	42.80	42	42.39	42.20	-37	1,390	-2.66%
2023/02/17	0	0.00	1	42.00	42.00	-1	1,380	-0.07%
2023/02/16	0	41.95	0	0.00	41.85	0	1,388	0.00%
2023/02/10	0	0.00	1.3	41.00	40.60	-1.3	1,364	-0.09%
2023/02/09	0	0.00	24	42.41	41.70	-24	1,353	-1.77%
2023/02/07	0	0.00	75	41.10	41.25	-75	1,348	-5.56%
2023/02/03	0.1	41.50	0	0.00	41.20	0.1	1,443	0.01%
2023/02/02	103	41.70	7	41.71	42.00	96	1,448	6.63%	大買/
2023/02/01	0.1	41.00	52	41.18	41.70	-51.9	1,396	-3.72%
2023/01/31	0.1	40.00	0	0.00	40.30	0.1	1,377	0.01%
2023/01/30	0	0.00	0	39.00	39.70	0	1,371	0.00%
2023/01/12	1	40.30	1	40.00	38.75	0	1,403	0.00%
2022/12/23	0	0.00	0.1	38.00	38.65	-0.1	1,575	0.00%
2022/12/20	1	38.15	1	37.90	37.80	0	1,599	0.00%
2022/12/16	2	39.20	0	0.00	39.30	2	1,617	0.12%
2022/12/14	0	0.00	0	40.55	40.60	0	1,623	0.00%
2022/12/12	3	40.42	0.1	40.35	40.35	2.9	1,623	0.18%
2022/12/09	2.1	41.41	0	41.30	41.20	2	1,618	0.13%
2022/12/08	15	41.45	0.1	40.85	41.25	14.9	1,617	0.92%
2022/12/06	0	0.00	3	41.60	41.35	-3	1,659	-0.18%
2022/12/02	10	42.49	8	42.54	42.75	2	1,651	0.12%
2022/12/01	1	42.00	0	41.80	42.00	1	1,612	0.06%
2022/11/30	1	41.90	0	0.00	41.75	1	1,588	0.06%
2022/11/29	1	41.50	0.1	41.75	41.50	0.9	1,566	0.06%
2022/11/28	0	0.00	6	42.25	42.40	-6	1,378	-0.44%
2022/11/25	0	0.00	2	38.70	38.55	-2	1,294	-0.15%
2022/11/24	0	0.00	1	37.15	37.50	-1	1,265	-0.08%
2022/11/23	1	37.95	0	0.00	37.65	1	1,265	0.08%
2022/11/17	0	0.00	4	37.75	37.85	-4	1,270	-0.31%
2022/11/16	2	37.28	0	0.00	37.10	2	1,270	0.16%
2022/11/15	3	37.65	1	37.75	37.65	2	1,270	0.16%
2022/11/14	9	37.07	0	0.00	37.15	9	1,282	0.70%
2022/11/11	0.1	36.50	0.1	36.30	36.45	0	1,292	0.00%
2022/11/10	1	36.05	2	36.10	36.15	-1	1,287	-0.08%
2022/11/09	15	36.74	8	36.44	36.40	7	1,297	0.54%
2022/11/08	1	36.80	2	36.13	35.75	-1	1,299	-0.08%
2022/11/07	1	36.50	0	0.00	36.30	1	1,315	0.08%
2022/11/04	0	0.00	2	36.30	36.45	-2	1,322	-0.15%
2022/11/03	0	0.00	1	36.40	36.25	-1	1,352	-0.07%
2022/11/02	2	36.50	1	36.05	36.00	1	1,393	0.07%
2022/11/01	4	34.73	1	35.80	35.95	3	1,358	0.22%
2022/10/31	0	0.00	4	34.65	34.75	-4	1,315	-0.30%
2022/10/28	2	32.90	0	0.00	32.70	2	1,308	0.15%
2022/10/19	4	34.11	1	34.70	34.50	3	1,301	0.23%
2022/10/18	0	0.00	1	33.00	33.40	-1	1,212	-0.08%
2022/10/13	1	30.60	0	0.00	30.10	1	1,176	0.08%
2022/10/12	1	31.70	0	0.00	32.10	1	1,149	0.09%
2022/10/11	1	33.00	0	0.00	32.55	1	1,149	0.09%
2022/09/26	1	36.15	0	0.00	35.65	1	1,227	0.08%
2022/09/23	2	38.70	0	0.00	38.60	2	1,239	0.16%
2022/09/20	4	40.08	0	0.00	40.20	4	1,246	0.32%
2022/09/19	2	39.90	0	0.00	39.85	2	1,267	0.16%
2022/09/16	0	40.85	0	0.00	41.05	0	1,275	0.00%
2022/09/15	37	41.19	0	0.00	41.30	37	1,303	2.84%
2022/09/14	5	41.60	0	0.00	41.70	5	1,322	0.38%
2022/09/13	0	0.00	12	42.33	42.30	-12	1,311	-0.91%
2022/09/08	0	0.00	2	40.80	40.85	-2	1,291	-0.15%
2022/09/07	2	38.40	0	0.00	38.50	2	1,290	0.16%
2022/09/06	22	38.97	0	38.85	38.65	22	1,293	1.70%
2022/09/05	0	0.00	20	40.60	40.50	-20	1,300	-1.54%
2022/09/02	3	39.97	0	0.00	40.50	3	1,291	0.23%
2022/08/31	0	0.00	7	41.17	41.25	-7	1,307	-0.54%
2022/08/29	1	40.00	0	0.00	40.30	1	1,347	0.07%
2022/08/26	2	41.60	0	41.60	41.30	2	1,389	0.14%
2022/08/25	0	0.00	3	41.80	41.80	-3	1,461	-0.21%
2022/08/24	0	0.00	15	40.81	40.40	-15	1,568	-0.96%
2022/08/23	3	40.70	0	0.00	40.95	3	1,797	0.17%
2022/08/22	0	0.00	5	41.00	40.60	-5	1,862	-0.27%
2022/08/19	7	41.65	11	41.60	41.55	-4	1,905	-0.21%
2022/08/18	2	41.25	4	41.26	41.15	-2	1,933	-0.10%
2022/08/12	7	40.13	0	0.00	40.00	7	2,091	0.33%
2022/08/11	0	39.60	0	0.00	39.65	0	2,152	0.00%
2022/08/09	0	0.00	2	40.28	40.50	-2	2,338	-0.09%
2022/08/08	10	37.63	0	0.00	38.05	10	2,409	0.42%
2022/08/05	30	37.23	3	38.45	38.25	27	2,466	1.09%
2022/08/04	1	36.90	0	0.00	35.80	1	2,477	0.04%
2022/08/03	0	0.00	2	38.60	37.20	-2	2,514	-0.08%
2022/08/02	3	36.25	0.1	35.90	36.10	2.9	2,477	0.12%
2022/07/25	4	38.06	0	0.00	38.30	4	2,470	0.16%
2022/07/21	2	37.95	0	0.00	37.95	2	2,482	0.08%
2022/07/20	0	0.00	5	36.94	36.85	-5	2,482	-0.20%
2022/07/12	5	32.47	2	32.50	31.70	3	2,475	0.12%
2022/07/08	2	34.80	2	34.53	34.75	0	2,474	0.00%
2022/07/07	1	33.50	0	0.00	33.85	1	2,460	0.04%
2022/07/06	1	32.50	6	33.18	32.50	-5	2,460	-0.20%
2022/07/05	0	0.00	5	34.34	34.00	-5	2,467	-0.20%
2022/07/04	2	33.45	0	0.00	33.70	2	2,448	0.08%
2022/07/01	3	36.65	0	0.00	34.70	3	2,434	0.12%
2022/06/30	1	38.30	2	38.28	38.10	-1	2,411	-0.04%
2022/06/23	4	40.26	0	0.00	40.40	4	2,413	0.17%
2022/06/20	0	0.00	2	39.50	39.35	-2	2,357	-0.08%
2022/06/17	0	0.00	3	41.10	41.30	-3	2,336	-0.13%
2022/06/16	8	43.66	8	43.08	41.20	0	2,329	0.00%
2022/06/14	1	41.20	0	0.00	42.80	1	2,329	0.04%
2022/06/08	9	43.68	2	43.38	43.50	7	2,254	0.31%
2022/06/06	2	44.05	0	0.00	43.80	2	2,247	0.09%
2022/06/02	1	45.85	8.1	45.88	45.25	-7.1	2,224	-0.32%
2022/06/01	3	45.80	18	45.55	46.15	-15	2,163	-0.69%
2022/05/31	7	45.32	1	45.80	45.80	6	2,030	0.30%
2022/05/30	8	44.00	0	0.00	44.15	8	1,820	0.44%
2022/05/27	0	0.00	6	42.40	42.00	-6	1,751	-0.34%
2022/05/26	2	42.90	0	0.00	42.75	2	1,712	0.12%
2022/05/25	9	44.01	4	43.56	44.45	5	1,671	0.30%
2022/05/24	2	41.85	0	0.00	42.30	2	1,615	0.12%
2022/05/23	2	43.25	0	0.00	42.60	2	1,568	0.13%
2022/05/20	1	42.60	1	42.45	42.65	0	1,544	0.00%
2022/05/18	0	0.00	4	42.38	43.20	-4	1,449	-0.28%
2022/05/16	0	0.00	8	41.23	41.90	-8	1,244	-0.64%
2022/05/13	2	39.95	6	39.43	40.15	-4	1,131	-0.35%
2022/05/12	2	37.50	0	0.00	37.40	2	1,082	0.18%
2022/05/11	3	37.75	21	38.79	38.70	-18	1,075	-1.67%
2022/05/10	1	36.85	4	36.50	36.85	-3	1,042	-0.29%
2022/05/09	2	36.10	0	0.00	35.95	2	1,079	0.19%
2022/05/06	1	36.80	0	0.00	37.10	1	1,105	0.09%
2022/05/05	4	38.20	9	38.11	38.20	-5	1,117	-0.45%
2022/05/04	2	37.30	0	0.00	37.30	2	1,136	0.18%
2022/05/03	4	36.90	5	36.88	36.90	-1	1,156	-0.09%
2022/04/29	0	0.00	7	36.84	36.65	-7	1,180	-0.59%
2022/04/28	6	35.99	0	0.00	35.60	6	1,190	0.50%
2022/04/27	4	34.41	0	0.00	35.45	4	1,193	0.34%
2022/04/25	4	36.00	0	0.00	36.15	4	1,187	0.34%
2022/04/22	3	38.07	0	0.00	38.25	3	1,188	0.25%
2022/04/20	2	39.40	2	39.20	39.45	0	1,265	0.00%
2022/04/15	3	38.20	0	0.00	37.95	3	1,315	0.23%
2022/04/14	2	39.43	0	0.00	39.35	2	1,341	0.15%
2022/04/12	1	39.10	0	0.00	39.00	1	1,435	0.07%
2022/04/11	2	40.05	0	39.60	39.50	2	1,512	0.13%
2022/04/08	1	41.25	0	0.00	41.25	1	1,656	0.06%
2022/04/07	2	41.48	0	0.00	41.00	2	1,691	0.12%
2022/04/06	1	42.10	0	0.00	42.15	1	1,778	0.06%
2022/03/30	4	43.80	6	44.25	43.60	-2	2,296	-0.09%
2022/03/29	1	42.65	0	0.00	42.75	1	2,656	0.04%
2022/03/25	5	43.66	0	0.00	43.25	5	2,705	0.18%
2022/03/24	1	43.55	0	0.00	43.75	1	2,732	0.04%
2022/03/23	8	44.10	0	0.00	43.95	8	2,776	0.29%
2022/03/22	5	43.45	0	0.00	43.70	5	2,832	0.18%
2022/03/21	1	43.75	0	0.00	43.35	1	2,874	0.03%
2022/03/18	0	0.00	1	43.80	43.90	-1	2,996	-0.03%
2022/03/17	0	0.00	2	44.00	44.05	-2	3,067	-0.07%
2022/03/16	2	42.50	0	0.00	42.30	2	3,201	0.06%
2022/03/15	2	42.18	0	0.00	41.80	2	3,406	0.06%
2022/03/08	0	0.00	2	42.25	41.85	-2	5,639	-0.04%
2022/03/07	1	41.90	0	42.10	42.10	1	5,887	0.02%
2022/03/04	0	43.55	0	0.00	43.80	0	6,035	0.00%
2022/03/02	0	44.50	0	0.00	44.70	0	6,219	0.00%
2022/03/01	0	0.00	1	44.30	44.50	-1	6,372	-0.02%
2022/02/24	5	43.66	0	0.00	43.10	5	6,684	0.07%
2022/02/23	0	0.00	2	45.50	45.30	-2	6,885	-0.03%
2022/02/22	3	45.07	0	0.00	45.15	3	7,057	0.04%
2022/02/21	3	46.53	2	46.60	46.55	1	7,428	0.01%
2022/02/18	3	46.10	2	45.50	46.25	1	7,573	0.01%
2022/02/17	0	0.00	1	46.20	45.90	-1	7,668	-0.01%
2022/02/16	2	45.80	2	45.85	45.75	0	7,743	0.00%
2022/02/15	2	45.00	2	45.60	44.85	0	7,782	0.00%
2022/02/14	1	44.45	0	0.00	44.50	1	7,802	0.01%
2022/02/11	2	46.05	2	46.00	46.00	0	7,814	0.00%
2022/02/10	3	45.67	2	45.30	45.30	1	7,813	0.01%
2022/02/09	2	45.36	0	0.00	45.70	2	7,824	0.03%
2022/01/26	0	0.00	1	41.60	42.00	-1	7,867	-0.01%
2022/01/25	2	43.03	0	0.00	42.00	2	8,126	0.02%
2022/01/21	2	44.83	0	0.00	44.00	2	8,492	0.02%
2022/01/19	0	0.00	1	45.40	45.20	-1	8,563	-0.01%
2022/01/14	2	44.23	5	44.20	44.55	-3	8,752	-0.03%
2022/01/13	5	46.29	3	46.57	46.10	2	8,770	0.02%
2022/01/12	1	45.80	0	0.00	45.85	1	8,832	0.01%
2022/01/11	2	46.42	0	0.00	45.65	2	8,882	0.02%
2022/01/10	0	0.00	4	46.80	46.80	-4	8,859	-0.05%
2022/01/07	3	47.12	1	47.50	46.80	2	8,867	0.02%
2022/01/06	3	47.45	3	48.35	47.70	0	8,850	0.00%
2022/01/05	7	48.33	0	0.00	48.20	7	8,844	0.08%
2022/01/04	8	50.02	0	0.00	49.45	8	8,809	0.09%
2022/01/03	10	51.21	4	50.85	50.40	6	8,755	0.07%
2021/12/30	0	0.00	1	49.95	49.65	-1	8,627	-0.01%
2021/12/29	0	0.00	11	50.86	50.30	-11	8,616	-0.13%
2021/12/28	3	51.37	3	50.33	50.40	0	8,579	0.00%
2021/12/27	11	51.25	28	51.44	51.40	-17	8,515	-0.20%
2021/12/24	4	50.59	15	49.94	49.70	-11	8,333	-0.13%
2021/12/23	25	49.51	12	49.78	50.20	13	8,194	0.16%
2021/12/22	4	47.11	1	46.65	46.60	3	7,861	0.04%
2021/12/20	2	46.23	0	0.00	46.20	2	8,061	0.02%
2021/12/17	1	47.05	2	46.35	46.40	-1	8,186	-0.01%
2021/12/16	9	47.72	0	0.00	47.50	9	8,279	0.11%
2021/12/15	1	46.85	0	0.00	46.80	1	8,248	0.01%
2021/12/14	4	45.94	1	46.20	46.55	3	8,220	0.04%
2021/12/13	1	48.25	1	48.20	48.05	0	8,104	0.00%
2021/12/10	8	49.04	5	49.04	48.35	3	8,052	0.04%
2021/12/09	18	51.61	13	51.92	50.20	5	7,905	0.06%
2021/12/08	8	54.95	20	54.41	53.20	-12	7,716	-0.16%
2021/12/07	18	53.51	20	53.28	55.50	-2	7,189	-0.03%
2021/12/06	10	51.90	17	53.39	54.20	-7	6,201	-0.11%
2021/12/03	7	49.28	1	48.80	49.30	6	5,782	0.10%
2021/12/02	2	48.65	1	48.45	48.40	1	5,793	0.02%
2021/12/01	6	49.53	4	49.13	49.50	2	5,913	0.03%
2021/11/30	9	49.19	9	49.64	49.80	0	5,838	0.00%
2021/11/29	5	46.69	3	48.35	47.80	2	5,903	0.03%
2021/11/26	0	0.00	11	48.57	48.55	-11	5,885	-0.19%
2021/11/25	2	48.08	5.5	48.24	48.80	-3.5	5,840	-0.06%
2021/11/24	7	48.18	4	48.40	49.20	3	5,749	0.05%
2021/11/23	4	47.15	8	47.66	47.35	-4	5,662	-0.07%
2021/11/22	9	48.73	11	48.75	48.90	-2	5,906	-0.03%
2021/11/19	2	49.53	4	48.81	48.15	-2	6,431	-0.03%
2021/11/18	18	48.49	23	48.53	49.00	-5	6,376	-0.08%
2021/11/17	0	0.00	5	48.09	48.25	-5	6,018	-0.08%
2021/11/16	3	47.50	0	0.00	45.55	3	5,891	0.05%
2021/11/12	22	45.46	3	45.55	45.55	19	5,778	0.33%
2021/11/11	6	44.99	4	44.65	44.65	2	5,783	0.03%
2021/11/09	0	0.00	1	44.30	43.90	-1	5,812	-0.02%
2021/11/08	2	43.40	0	0.00	43.35	2	5,862	0.03%
2021/11/03	4	45.08	0	0.00	44.75	4	5,954	0.07%
2021/11/02	4	45.54	12	47.81	44.60	-8	6,113	-0.13%
2021/11/01	10	48.14	20	49.52	49.50	-10	5,877	-0.17%
2021/10/29	4	46.06	0	0.00	45.45	4	5,638	0.07%
2021/10/28	0	0.00	4	45.60	45.85	-4	5,780	-0.07%
2021/10/26	0	0.00	2	45.90	45.05	-2	5,816	-0.03%
2021/10/25	1	44.70	0	0.00	44.30	1	5,752	0.02%
2021/10/22	5	42.85	0	0.00	43.60	5	5,818	0.09%
2021/10/20	0	0.00	1	43.90	43.90	-1	5,968	-0.02%
2021/10/19	2	42.45	5	44.50	44.50	-3	6,024	-0.05%
2021/10/15	1	40.65	0	0.00	41.05	1	6,727	0.01%
2021/10/14	1	39.80	0	0.00	39.45	1	7,163	0.01%
2021/10/13	0	0.00	1	40.05	40.10	-1	7,457	-0.01%
2021/10/12	0	0.00	3	41.65	41.20	-3	7,546	-0.04%
2021/10/08	2	43.10	0	0.00	42.90	2	7,701	0.03%
2021/10/07	2	43.35	2	43.05	43.25	0	7,967	0.00%
2021/10/06	4	42.96	0	0.00	42.15	4	8,630	0.05%
2021/10/04	1	43.70	3	42.87	41.85	-2	9,528	-0.02%
2021/10/01	0	0.00	42	45.60	43.60	-42	10,224	-0.41%
2021/09/30	5	47.82	0	0.00	47.25	5	10,787	0.05%
2021/09/29	25	48.22	8.7	47.06	47.80	16.3	11,214	0.15%
2021/09/28	11	48.81	43	48.18	47.80	-32	11,542	-0.28%
2021/09/27	11	48.38	5	48.81	48.55	6	11,664	0.05%
2021/09/24	31	48.01	0	48.25	48.40	31	11,612	0.27%
2021/09/23	1	46.00	1	46.85	47.40	0	11,730	0.00%
2021/09/17	3	43.60	3	45.10	45.00	0	11,684	0.00%
2021/09/15	0	0.00	1	44.20	44.00	-1	11,916	-0.01%
2021/09/14	3	45.70	0	0.00	45.00	3	12,015	0.02%
2021/09/09	0	0.00	1	45.00	45.50	-1	12,078	-0.01%
2021/09/08	0	0.00	9	43.82	43.85	-9	12,046	-0.07%
2021/09/07	3	45.58	2	48.15	45.55	1	12,021	0.01%
2021/09/06	25	49.29	13	48.89	47.75	12	12,001	0.10%
2021/09/03	4	49.45	11	50.17	49.50	-7	11,788	-0.06%
2021/09/02	2	48.90	3	49.33	48.65	-1	11,621	-0.01%
2021/09/01	2	48.40	5	48.00	48.15	-3	11,399	-0.03%
2021/08/31	6	47.56	6	47.18	47.50	0	11,310	0.00%
2021/08/30	3	48.07	2	47.75	47.75	1	11,262	0.01%
2021/08/27	1	47.95	0	0.00	47.15	1	11,201	0.01%
2021/08/26	19	49.83	22	48.55	48.60	-3	11,085	-0.03%
2021/08/25	42	48.01	32	48.90	48.35	10	10,749	0.09%
2021/08/24	5	42.80	4	44.33	45.45	1	10,022	0.01%
2021/08/19	0	0.00	5	41.30	39.65	-5	9,878	-0.05%
2021/08/18	0	0.00	2	40.08	41.60	-2	9,862	-0.02%
2021/08/17	0	0.00	1	39.60	39.65	-1	9,843	-0.01%
2021/08/16	1	42.55	0	0.00	41.70	1	9,797	0.01%
2021/08/13	0	0.00	1	44.65	42.90	-1	9,773	-0.01%
2021/08/12	0	0.00	2	44.35	44.65	-2	9,759	-0.02%
2021/08/11	2	42.80	3	42.40	42.50	-1	9,709	-0.01%
2021/08/10	2	44.33	0.1	44.13	45.05	1.9	9,675	0.02%
2021/08/09	1	45.10	0.1	44.86	44.80	0.9	9,656	0.01%
2021/08/06	0	0.00	2	49.20	46.90	-2	9,617	-0.02%
2021/08/05	1	47.65	0	0.00	47.55	1	9,441	0.01%
2021/08/04	0	0.00	1	47.40	47.40	-1	9,451	-0.01%
2021/08/03	4	48.14	3	47.97	47.80	1	9,417	0.01%
2021/08/02	1	44.71	0	0.00	45.70	1	9,206	0.01%
2021/07/30	0	0.00	7	45.24	43.25	-7	9,165	-0.08%
2021/07/29	5	45.22	0	0.00	45.25	5	9,119	0.05%
2021/07/28	0	0.00	0.3	43.35	44.50	-0.3	9,073	0.00%
2021/07/27	10	46.88	1	48.10	46.10	9	8,979	0.10%
2021/07/26	7	49.74	8	49.88	49.05	-1	8,911	-0.01%
2021/07/23	0	0.00	5	51.30	48.20	-5	8,835	-0.06%
2021/07/22	18.3	50.81	7	51.09	50.60	11.3	8,711	0.13%
2021/07/21	16	50.45	23	51.29	50.60	-7	8,497	-0.08%
2021/07/20	16	49.73	34	50.00	49.05	-18	8,084	-0.22%
2021/07/19	15	49.58	20	49.08	49.30	-5	7,852	-0.06%
2021/07/16	7	46.91	2	46.80	46.55	5	7,650	0.07%
2021/07/15	5	47.08	2	46.70	47.40	3	7,615	0.04%
2021/07/14	3.1	47.48	20	47.94	47.45	-16.9	7,562	-0.22%
2021/07/13	51	51.30	77	50.57	49.70	-26	7,329	-0.35%
2021/07/12	68	49.34	16	49.35	51.20	52	6,666	0.78%
2021/07/09	7	46.06	23.1	47.27	47.20	-16.1	6,090	-0.26%
2021/07/08	63	47.27	44.3	47.68	46.10	18.7	5,809	0.32%
2021/07/07	15	43.89	17	44.16	44.40	-2	5,141	-0.04%
2021/07/06	16	42.77	17	42.22	42.25	-1	4,645	-0.02%
2021/07/05	11	43.00	23	43.44	43.85	-12	4,364	-0.28%
2021/07/02	15	39.90	5	39.16	39.90	10	4,083	0.24%
2021/07/01	1	37.30	2	37.25	37.05	-1	4,101	-0.02%
2021/06/30	15	38.65	72	38.60	38.40	-57	4,267	-1.34%
2021/06/29	2	36.60	0	0.00	35.55	2	4,615	0.04%
2021/06/28	0	0.00	1	35.35	35.25	-1	4,616	-0.02%
2021/06/25	1	36.50	0	0.00	35.85	1	4,701	0.02%
2021/06/24	1	36.30	3	36.18	36.35	-2	4,741	-0.04%
2021/06/23	2	33.80	0	0.00	36.05	2	4,649	0.04%
2021/06/21	0	0.00	1	33.80	33.45	-1	4,633	-0.02%
2021/06/18	11	35.60	11	34.98	35.25	0	4,756	0.00%
2021/06/16	0	0.00	10	34.30	33.80	-10	4,838	-0.21%
2021/06/15	1	35.50	11	34.94	34.50	-10	4,909	-0.20%
2021/06/10	25	33.04	0	0.00	32.80	25	5,145	0.49%
2021/06/09	1	32.80	0	0.00	32.40	1	5,476	0.02%
2021/06/08	0	0.00	0	32.50	32.40	0	5,601	0.00%
2021/06/07	0	0.00	0	32.20	32.50	0	5,654	0.00%
2021/06/04	3	32.30	0	0.00	32.30	3	5,672	0.05%
2021/06/03	3	32.85	0	0.00	32.85	3	5,696	0.05%
2021/05/31	0	0.00	1	33.00	32.90	-1	5,707	-0.02%
2021/05/26	0	0.00	0.1	31.20	31.15	-0.1	5,822	0.00%
2021/05/25	0	0.00	3	30.75	31.50	-3	5,980	-0.05%
2021/05/19	5	29.00	0	0.00	30.60	5	6,429	0.08%
2021/05/17	3	26.30	0	0.00	26.30	3	6,449	0.05%
2021/05/13	0	0.00	6	29.55	29.70	-6	6,430	-0.09%
2021/05/12	7	29.13	4	29.43	28.90	3	6,415	0.05%
2021/05/11	1	32.80	4	32.58	32.05	-3	6,399	-0.05%
2021/05/10	3	35.20	0	0.00	35.15	3	6,399	0.05%
2021/05/06	1	33.65	0	0.00	34.05	1	6,636	0.02%
2021/05/05	3	34.50	0	0.00	34.20	3	6,690	0.04%
2021/05/04	3	35.07	31	35.04	35.00	-28	6,723	-0.42%
2021/05/03	32	36.50	0	0.00	36.45	32	6,780	0.47%
2021/04/29	0	0.00	10	38.20	38.20	-10	6,806	-0.15%
2021/04/28	0	0.00	1.4	39.26	38.75	-1.4	6,899	-0.02%
2021/04/27	0	0.00	0.4	39.20	39.15	-0.4	7,066	-0.01%
2021/04/26	0	0.00	0.1	40.00	40.05	-0.1	7,466	0.00%
2021/04/23	16	40.81	2	41.05	40.80	14	7,495	0.19%
2021/04/22	11	39.95	20	39.13	39.95	-9	7,409	-0.12%
2021/04/21	3	40.20	11	39.85	39.75	-8	7,673	-0.10%
2021/04/20	1	39.85	4	39.63	39.90	-3	8,196	-0.04%
2021/04/19	0	0.00	10	38.00	39.05	-10	8,140	-0.12%
2021/04/16	2	38.80	0	0.00	38.60	2	8,137	0.02%
2021/04/15	1	37.90	0	0.00	37.90	1	8,149	0.01%
2021/04/14	3	37.40	10	37.96	38.00	-7	8,148	-0.09%
2021/04/13	10	39.69	8	39.79	38.60	2	8,179	0.02%
2021/04/12	8	39.42	12	39.03	38.80	-4	8,165	-0.05%
2021/04/09	11	41.48	52	42.05	40.50	-41	8,139	-0.50%
2021/04/08	8	42.75	10.1	42.65	42.55	-2.1	8,041	-0.03%
2021/04/07	3	43.43	3	43.20	42.20	0	8,091	0.00%
2021/04/06	13	41.80	9	42.02	43.00	4	8,301	0.05%
2021/04/01	171	41.43	40	40.85	40.20	131	8,232	1.59%	大買/鉅額交易
2021/03/31	6	39.84	3	39.92	39.25	3	7,778	0.04%
2021/03/30	9	39.84	6	39.80	39.50	3	7,750	0.04%
2021/03/29	3	39.28	28	39.21	39.55	-25	7,786	-0.32%
2021/03/26	2	38.85	16	38.60	38.60	-14	7,860	-0.18%
2021/03/25	0	0.00	2	38.75	38.75	-2	7,801	-0.03%
2021/03/23	18	39.78	17	39.42	39.50	1	7,755	0.01%
2021/03/22	45	39.25	22	39.17	38.90	23	7,628	0.30%
2021/03/18	12	38.70	20	38.57	38.45	-8	7,802	-0.10%
2021/03/16	0	0.00	3	39.90	38.90	-3	7,819	-0.04%
2021/03/15	5	39.76	5	39.82	39.65	0	7,665	0.00%
2021/03/12	6	38.44	0	0.00	38.55	6	7,399	0.08%
2021/03/11	1	36.25	5	36.13	37.10	-4	7,510	-0.05%
2021/03/10	0	0.00	1	35.15	35.05	-1	7,694	-0.01%
2021/03/09	4	34.10	0	0.00	34.20	4	7,818	0.05%
2021/03/05	2	36.08	2	35.85	35.65	0	7,976	0.00%
2021/03/03	1	37.10	0	0.00	37.10	1	8,467	0.01%
2021/02/26	20	38.70	5	38.70	38.40	15	8,536	0.18%
2021/02/25	1	38.60	10	38.30	38.30	-9	8,593	-0.10%
2021/02/24	20	38.78	21	38.97	38.60	-1	8,696	-0.01%
2021/02/23	14	38.05	3	38.25	38.25	11	8,658	0.13%
2021/02/22	14	37.41	19.2	37.23	37.15	-5.2	8,540	-0.06%
2021/02/19	2	35.95	0	0.00	36.15	2	8,434	0.02%
2021/02/18	0	0.00	1	35.65	35.65	-1	8,450	-0.01%
2021/02/17	1	34.60	0	0.00	34.75	1	8,475	0.01%
2021/02/05	1	33.60	4	33.79	33.60	-3	8,477	-0.04%
2021/02/04	1	34.25	0	0.00	33.70	1	8,582	0.01%
2021/02/03	2	34.68	0	0.00	34.00	2	8,664	0.02%
2021/02/01	4	34.13	1	34.45	34.00	3	8,712	0.03%
2021/01/29	8	37.26	6	36.18	35.40	2	8,679	0.02%
2021/01/28	1	36.40	19	36.51	36.55	-18	8,563	-0.21%
2021/01/27	1	35.75	4.2	35.53	36.20	-3.2	8,593	-0.04%
2021/01/26	5	35.75	31	36.11	35.90	-26	8,530	-0.30%
2021/01/22	3	37.65	14	37.66	37.60	-11	8,403	-0.13%
2021/01/21	13	38.29	10	38.72	37.35	3	8,348	0.04%
2021/01/20	18	38.41	6	37.35	37.35	12	8,243	0.15%
2021/01/19	41	39.90	19	39.53	40.30	22	8,042	0.27%
2021/01/18	1	36.65	13.1	36.22	38.25	-12.1	7,613	-0.16%
2021/01/15	1	37.20	0	0.00	37.25	1	7,534	0.01%
2021/01/14	6	39.10	11	39.60	38.90	-5	7,443	-0.07%
2021/01/13	34	39.06	53	39.25	39.75	-19	7,078	-0.27%
2021/01/12	3	37.08	0	0.00	36.55	3	6,475	0.05%
2021/01/11	0	0.00	16.3	36.37	37.25	-16.3	6,411	-0.25%
2021/01/08	4	36.26	2.1	36.75	36.30	1.9	6,384	0.03%
2021/01/07	1	37.50	2	37.55	37.00	-1	6,395	-0.02%
2021/01/06	3	37.20	45	38.23	37.35	-42	6,379	-0.66%
2021/01/05	1	38.30	10	38.05	38.25	-9	6,287	-0.14%
2021/01/04	2	37.83	48	37.97	38.00	-46	6,269	-0.73%
2020/12/31	12	39.68	0	0.00	38.65	12	6,215	0.19%
2020/12/30	15	39.92	2	39.60	39.35	13	6,211	0.21%
2020/12/29	56	40.59	80	39.12	39.50	-24	6,072	-0.40%
2020/12/28	0	0.00	26.7	39.85	40.60	-26.7	5,632	-0.47%
2020/12/25	9	36.85	38	36.91	36.95	-29	5,447	-0.53%
2020/12/24	0	0.00	3.1	35.85	35.85	-3.1	5,302	-0.06%
2020/12/23	11	36.98	15	36.19	35.90	-4	5,307	-0.08%
2020/12/22	5	34.32	2	34.73	34.50	3	5,223	0.06%
2020/12/21	18	33.64	0	0.00	33.60	18	5,182	0.35%
2020/12/18	16	35.15	16	35.56	34.60	0	5,249	0.00%
2020/12/17	16	34.60	7	34.95	34.90	9	5,204	0.17%
2020/12/16	6	34.85	1	35.55	34.75	5	5,193	0.10%
2020/12/15	27	34.77	20	34.75	34.75	7	5,177	0.14%
2020/12/14	10	37.23	44.4	36.46	36.95	-34.4	5,116	-0.67%
2020/12/11	43	34.96	31	35.31	35.20	12	4,909	0.24%
2020/12/10	110	36.68	0	0.00	36.05	110	4,834	2.28%	大買/鉅額交易
2020/12/09	3	36.68	3	35.85	36.00	0	4,740	0.00%
2020/12/08	1	35.50	160.2	35.65	35.85	-159.2	4,652	-3.42%	大賣/鉅額交易
2020/12/07	14	37.16	3.3	38.37	36.40	10.7	4,589	0.23%
2020/12/04	3	35.85	31	36.09	36.20	-28	4,371	-0.64%
2020/12/03	25.4	35.30	19	35.79	34.35	6.4	4,273	0.15%
2020/12/02	9	34.88	5.1	34.95	34.90	3.9	4,211	0.09%
2020/12/01	14	34.71	21	34.66	35.20	-7	4,176	-0.17%
2020/11/30	53	35.33	34	35.73	35.50	19	4,119	0.46%
2020/11/27	21	33.98	26	33.79	34.00	-5	3,878	-0.13%
2020/11/26	1	31.75	3	32.30	31.90	-2	3,622	-0.06%
2020/11/25	13	31.62	6	31.85	31.45	7	3,564	0.20%
2020/11/24	59	31.79	22	31.95	31.45	37	3,500	1.06%
2020/11/23	153	31.77	10	31.60	32.00	143	3,386	4.22%	大買/鉅額交易
2020/11/20	14	31.24	1	31.50	31.10	13	3,124	0.42%
2020/11/19	0	0.00	0.3	29.70	30.15	-0.3	2,941	-0.01%
2020/11/18	1	30.15	0	0.00	30.10	1	2,930	0.03%
2020/11/16	1	30.00	1	29.98	30.30	0	3,025	0.00%
2020/11/13	3	29.70	1	29.70	29.70	2	3,000	0.07%
2020/11/12	0	0.00	13	29.50	29.20	-13	2,990	-0.43%
2020/11/11	0	0.00	63	29.02	29.25	-63	2,992	-2.11%
2020/11/10	11	29.14	1	29.00	28.70	10	2,917	0.34%
2020/11/09	10	28.55	1	28.55	28.55	9	2,939	0.31%
2020/11/06	0	0.00	1	27.90	27.75	-1	2,923	-0.03%
2020/11/05	1	27.85	4	27.78	28.05	-3	2,960	-0.10%
2020/11/04	41	28.23	2	28.70	27.80	39	2,961	1.32%
2020/11/02	0	0.00	1	26.50	26.30	-1	3,004	-0.03%
2020/10/29	2	27.15	0	0.00	27.10	2	3,122	0.06%
2020/10/28	3	28.18	0	27.75	27.75	3	3,165	0.09%
2020/10/26	2	28.30	1	28.80	28.60	1	3,470	0.03%
2020/10/23	1	28.40	3	28.60	28.30	-2	3,511	-0.06%
2020/10/22	2	28.55	1	28.10	27.95	1	3,713	0.03%
2020/10/21	0	0.00	2	28.25	28.10	-2	3,872	-0.05%
2020/10/16	2	27.90	1	27.75	27.70	1	5,300	0.02%
2020/10/14	1	28.35	0	0.00	28.40	1	5,322	0.02%
2020/10/13	10	27.95	0	0.00	27.95	10	5,399	0.19%
2020/10/12	0	0.00	0.1	27.95	28.15	-0.1	5,532	0.00%
2020/10/07	1	28.70	3	28.63	29.25	-2	5,704	-0.04%
2020/10/05	3	28.00	0	0.00	27.75	3	5,837	0.05%
2020/09/30	7	27.85	1	27.70	27.85	6	6,018	0.10%
2020/09/29	11	27.90	1	27.95	27.95	10	6,104	0.16%
2020/09/24	0	0.00	0	29.10	29.10	0	6,729	0.00%
2020/09/23	4	29.55	0	0.00	29.00	4	6,717	0.06%
2020/09/22	0	0.00	0	29.10	29.25	0	6,646	0.00%
2020/09/17	0	0.00	96	29.53	29.75	-96	6,696	-1.43%
2020/09/15	2	29.35	0	29.00	29.25	2	6,686	0.03%
2020/09/08	2	30.85	0	0.00	29.50	2	7,155	0.03%
2020/09/07	30	29.88	4	29.60	29.80	26	7,168	0.36%
2020/09/03	4	28.80	4	29.45	28.60	0	7,366	0.00%
2020/09/02	0	0.00	0	28.30	28.40	0	7,384	0.00%
2020/09/01	0	0.00	1	28.15	27.80	-1	7,690	-0.01%
2020/08/27	2	28.70	0	0.00	28.70	2	8,317	0.02%
2020/08/24	5	28.99	0	0.00	28.70	5	8,607	0.06%
2020/08/21	58	29.23	0	28.65	28.85	58	8,879	0.65%
2020/08/20	16	27.18	46	27.23	27.80	-30	8,956	-0.33%
2020/08/19	0	0.00	1	28.75	28.80	-1	9,060	-0.01%
2020/08/18	0	0.00	5	28.95	29.00	-5	9,427	-0.05%
2020/08/17	11	28.92	7	28.55	29.55	4	9,652	0.04%
2020/08/14	0	0.00	22	30.40	30.25	-22	9,825	-0.22%
2020/08/13	20	30.80	0	0.00	30.40	20	10,056	0.20%
2020/08/10	1	31.55	1	30.95	31.00	0	10,323	0.00%
2020/08/06	29	31.80	9	31.26	31.50	20	10,793	0.19%
2020/08/05	2	30.85	0	0.00	30.60	2	11,409	0.02%
2020/08/04	0	0.00	3	30.78	30.80	-3	11,492	-0.03%
2020/08/03	5	31.24	0	0.00	31.50	5	11,510	0.04%
2020/07/31	0	0.00	1	32.50	31.75	-1	11,665	-0.01%
2020/07/30	2	32.08	1	32.35	31.70	1	11,690	0.01%
2020/07/29	1	30.40	8	30.37	30.20	-7	11,499	-0.06%
2020/07/28	6	31.16	8	30.40	30.00	-2	11,471	-0.02%
2020/07/27	11	31.73	16	31.56	31.40	-5	11,314	-0.04%
2020/07/24	16	33.88	24	32.96	32.75	-8	11,213	-0.07%
2020/07/23	6	34.07	33.3	33.34	35.00	-27.3	10,778	-0.25%
2020/07/22	42	32.12	10	31.79	31.85	32	10,416	0.31%
2020/07/21	4	30.61	3	30.80	30.95	1	10,113	0.01%
2020/07/17	9	30.11	1	30.40	30.25	8	10,131	0.08%
2020/07/16	6	30.79	6	30.82	31.05	0	10,196	0.00%
2020/07/15	6	30.52	6	29.90	29.90	0	10,124	0.00%
2020/07/14	19	31.42	6	31.33	30.30	13	10,164	0.13%
2020/07/13	0	0.00	3	31.32	31.30	-3	10,088	-0.03%
2020/07/10	0	0.00	12	30.33	29.80	-12	10,117	-0.12%
2020/07/09	8	31.75	2	31.85	31.65	6	10,050	0.06%
2020/07/08	0	0.00	1	31.45	31.40	-1	9,978	-0.01%
2020/07/07	34	31.99	27	30.87	31.40	7	10,121	0.07%
2020/07/06	14	31.87	20	32.05	32.10	-6	10,105	-0.06%
2020/07/03	33	29.88	29	30.01	29.80	4	9,864	0.04%
2020/07/02	2	29.90	0	0.00	29.75	2	9,849	0.02%
2020/07/01	1	28.75	1	29.00	28.65	0	9,776	0.00%
2020/06/29	1	28.85	0	0.00	28.40	1	9,798	0.01%
2020/06/22	1	28.30	0	0.00	28.45	1	9,929	0.01%
2020/06/19	9	28.96	1	28.70	28.70	8	10,037	0.08%
2020/06/18	8	28.96	1	28.75	28.90	7	10,006	0.07%
2020/06/17	2	28.80	9	29.04	29.30	-7	9,983	-0.07%
2020/06/16	3	28.62	5	28.51	28.55	-2	10,028	-0.02%
2020/06/15	16	28.77	0	0.00	27.60	16	10,041	0.16%
2020/06/12	22	29.50	8	28.85	29.55	14	10,000	0.14%
2020/06/11	7	30.94	3	31.83	30.65	4	10,028	0.04%
2020/06/10	15	31.09	13	30.37	30.50	2	9,956	0.02%
2020/06/09	12	31.63	6	31.81	30.90	6	10,113	0.06%
2020/06/08	17	32.50	13	32.60	31.80	4	10,273	0.04%
2020/06/05	23	32.08	31.3	32.52	32.00	-8.3	10,301	-0.08%
2020/06/04	1	30.20	3	30.28	30.30	-2	10,400	-0.02%
2020/06/03	1	30.30	1	29.75	29.80	0	10,470	0.00%
2020/06/02	5	30.37	99	29.87	29.85	-94	10,591	-0.89%
2020/06/01	13	29.94	10	29.59	29.75	3	10,572	0.03%
2020/05/29	1	29.85	5	29.95	29.95	-4	10,673	-0.04%
2020/05/28	76	29.56	15	29.27	29.15	61	10,925	0.56%
2020/05/27	0	0.00	30	30.85	30.10	-30	11,098	-0.27%
2020/05/26	45	30.88	1	30.60	30.50	44	11,339	0.39%
2020/05/25	22	30.59	7.1	30.49	31.50	14.9	11,720	0.13%
2020/05/22	8	29.91	16	29.60	28.95	-8	11,644	-0.07%
2020/05/21	77	28.30	19	28.78	29.80	58	11,789	0.49%
2020/05/20	21	29.75	22	28.71	27.80	-1	11,720	-0.01%
2020/05/19	9	28.28	6	28.90	28.90	3	11,521	0.03%
2020/05/18	21	27.06	3	27.15	26.30	18	11,483	0.16%
2020/05/15	7	28.29	85	28.03	28.10	-78	11,530	-0.68%
2020/05/14	63	30.23	10	28.93	27.90	53	11,462	0.46%
2020/05/13	14	29.41	5	29.43	29.60	9	11,216	0.08%
2020/05/12	16	28.82	25	29.57	29.30	-9	10,902	-0.08%
2020/05/11	10	25.80	6	27.30	27.30	4	10,127	0.04%
2020/05/08	0	0.00	15	24.84	24.85	-15	9,980	-0.15%
2020/05/07	15	25.85	0	0.00	25.15	15	9,875	0.15%
2020/05/06	27	24.88	17	25.03	24.75	10	9,655	0.10%
2020/05/05	1	24.50	0	0.00	24.10	1	9,526	0.01%
2020/04/30	1	25.20	2	24.98	24.55	-1	9,434	-0.01%
2020/04/29	16	25.22	16	24.40	24.60	0	9,345	0.00%
2020/04/28	16	24.99	16	25.16	24.90	0	9,237	0.00%
2020/04/27	7	24.23	4	24.60	24.50	3	9,071	0.03%
2020/04/24	3	23.25	3	23.20	23.05	0	8,927	0.00%
2020/04/23	11	23.05	0	0.00	23.00	11	8,887	0.12%
2020/04/22	2	22.75	25	22.70	23.15	-23	8,829	-0.26%
2020/04/21	8	23.19	9	23.13	22.40	-1	8,748	-0.01%
2020/04/20	7	24.46	3	24.95	24.50	4	8,571	0.05%
2020/04/17	14	24.86	15	24.67	24.80	-1	8,491	-0.01%
2020/04/16	17	24.87	19	24.94	24.70	-2	8,385	-0.02%
2020/04/15	9	25.01	12	25.41	24.30	-3	8,257	-0.04%
2020/04/14	8	24.27	4	24.70	24.15	4	8,095	0.05%
2020/04/13	9	24.24	7	24.66	24.00	2	8,038	0.02%
2020/04/10	10	24.27	6	24.71	24.90	4	7,923	0.05%
2020/04/09	10	24.65	8	24.42	23.30	2	7,686	0.03%
2020/04/08	5	23.97	12	24.30	24.45	-7	7,456	-0.09%
2020/04/07	10	21.73	17	21.59	22.25	-7	7,284	-0.10%
2020/04/06	4	20.23	5	20.45	20.25	-1	7,163	-0.01%
2020/04/01	8	19.98	17	19.94	19.90	-9	7,120	-0.13%
2020/03/31	3	20.08	0	0.00	20.00	3	7,060	0.04%
2020/03/30	7	20.24	7	20.14	20.20	0	7,008	0.00%
2020/03/27	8	20.89	27	20.84	20.20	-19	6,963	-0.27%
2020/03/26	6	19.83	6	19.92	20.90	0	6,865	0.00%
2020/03/25	14	19.67	23	19.97	20.20	-9	6,797	-0.13%
2020/03/24	11	18.18	12	18.27	18.50	-1	6,663	-0.02%
2020/03/23	23	17.16	11	17.20	17.15	12	6,640	0.18%
2020/03/20	9	19.83	4	19.96	18.95	5	6,653	0.08%
2020/03/19	7	19.16	1	20.25	18.95	6	6,479	0.09%
2020/03/18	4	21.35	7	23.59	21.05	-3	6,401	-0.05%
2020/03/17	16	23.59	0	0.00	23.35	16	6,262	0.26%
2020/03/16	1	26.50	0	0.00	23.25	1	6,078	0.02%
2020/03/13	3	24.30	11	24.48	25.80	-8	5,908	-0.14%
2020/03/12	12	26.83	3	26.98	26.20	9	5,675	0.16%
2020/03/11	14	28.80	2.1	29.03	28.40	11.9	5,424	0.22%
2020/03/10	28	29.71	13	28.90	30.60	15	5,075	0.30%
2020/03/09	2	28.70	6	28.76	28.20	-4	4,517	-0.09%
2020/03/06	1	29.35	0	0.00	28.20	1	4,295	0.02%
2020/03/05	0	0.00	1	30.35	29.40	-1	4,103	-0.02%
2020/03/04	10	29.80	5	30.00	29.80	5	3,979	0.13%
2020/03/03	7	29.91	2	29.43	29.80	5	3,792	0.13%
2020/03/02	7	29.13	17	28.74	29.70	-10	3,420	-0.29%
2020/02/27	13	27.39	25	26.98	27.00	-12	2,946	-0.41%
2020/02/26	16	28.63	20	28.39	27.70	-4	2,564	-0.16%
2020/02/25	18	26.30	25	26.33	27.60	-7	1,970	-0.36%
2020/02/24	42	24.58	37	24.48	25.50	5	1,636	0.31%
2020/02/21	7	22.59	4	23.09	23.50	3	1,230	0.24%
2020/02/20	2	21.55	0	0.00	21.40	2	998	0.20%
2020/02/19	14	22.18	13	21.73	21.90	1	927	0.11%
2020/02/18	6	20.59	6	21.53	21.60	0	793	0.00%
2020/02/17	1	20.00	0	0.00	20.45	1	617	0.16%
2020/02/06	0	0.00	2	17.50	17.60	-2	527	-0.38%
2020/01/14	0	0.00	1	19.30	19.40	-1	503	-0.20%
2020/01/08	0	0.00	0.6	18.75	18.90	-0.6	500	-0.12%
2020/01/06	0	0.00	1	19.70	19.40	-1	493	-0.20%
2020/01/03	0	0.00	1	20.25	20.15	-1	484	-0.21%
2020/01/02	0	0.00	0	20.15	20.30	0	480	-0.01%
2019/12/26	0	0.00	0	19.85	19.95	0	473	0.00%
2019/12/23	0	0.00	0.6	19.95	20.10	-0.6	488	-0.12%
2019/12/19	0	0.00	9	20.65	20.30	-9	475	-1.90%
2019/12/18	9	21.17	3	20.90	20.80	6	469	1.28%
2019/12/17	33	20.92	20	20.83	20.80	13	431	3.01%
2019/12/12	0	0.00	0	19.05	19.15	0	351	0.00%
2019/12/06	0	0.00	0	19.10	19.10	0	345	0.00%
2019/10/14	0	0.00	0.1	19.35	19.50	-0.1	716	-0.01%
2019/09/27	0	0.00	0	19.30	19.30	0	829	0.00%
2019/09/26	0	0.00	0	19.90	19.85	0	819	0.00%
2019/09/25	1	20.45	0	0.00	20.30	1	811	0.12%
2019/09/19	2	21.60	0	0.00	21.10	2	790	0.25%
2019/09/17	0	0.00	5.4	21.44	21.45	-5.4	810	-0.67%
2019/09/16	0	0.00	7	21.10	21.20	-7	797	-0.88%
2019/09/09	7	20.95	11	20.90	20.90	-4	889	-0.45%
2019/09/05	6	21.49	0	0.00	21.45	6	878	0.68%
2019/09/04	3	21.23	0	0.00	21.25	3	866	0.35%
2019/09/03	13	21.42	4	21.20	21.60	9	861	1.04%
2019/08/30	0	0.00	3	20.45	20.40	-3	820	-0.37%
2019/08/23	4	20.30	0	0.00	20.15	4	796	0.50%
2019/08/12	3	19.80	0	0.00	19.70	3	752	0.40%
2019/08/05	3	19.40	0	0.00	19.35	3	763	0.39%
2019/08/01	0	0.00	0	20.05	20.05	0	778	0.00%
2019/07/31	0	0.00	3	20.40	20.25	-3	784	-0.38%
2019/07/30	1	21.45	111	20.54	20.15	-110	780	-14.10%	大賣/鉅額交易
2019/07/29	7	21.32	0.5	21.20	21.20	6.5	766	0.85%
2019/07/26	3	22.15	0	0.00	21.15	3	752	0.40%
2019/07/25	1	21.75	0	0.00	22.00	1	688	0.15%
2019/07/24	1	21.75	1	21.60	21.65	0	669	0.00%
2019/07/23	100	21.50	2.1	21.29	21.80	97.9	650	15.06%
2019/07/17	0	0.00	24	21.17	21.05	-24	657	-3.65%
2019/07/16	12	21.90	0	0.00	21.40	12	654	1.83%
2019/07/15	12	21.80	0	0.00	21.30	12	637	1.88%
2019/07/12	0	0.00	0.6	21.70	21.80	-0.6	638	-0.10%
2019/07/04	0	0.00	2	20.43	20.55	-2	622	-0.32%
2019/07/01	1	19.95	1	20.00	19.80	0	660	0.00%
2019/06/25	1	20.10	0	0.00	19.95	1	685	0.15%
2019/06/24	1	20.00	1	20.50	20.20	0	680	0.00%
2019/06/19	0	0.00	0.1	19.95	19.95	-0.1	672	-0.02%
2019/06/18	4	20.16	1	20.05	19.90	3	661	0.45%
2019/06/17	1	18.25	2	19.43	19.80	-1	631	-0.16%
2019/06/14	0	0.00	29	18.20	18.00	-29	598	-4.84%
2019/06/13	0	0.00	1	18.10	18.10	-1	612	-0.16%
2019/06/12	0	0.00	16	18.20	18.10	-16	629	-2.54%
2019/06/05	0	0.00	10	18.65	18.65	-10	666	-1.50%
2019/05/30	10	18.05	1	18.10	18.15	9	725	1.24%
2019/05/29	0	0.00	1	18.00	18.00	-1	754	-0.13%
2019/05/27	0	0.00	7	17.55	17.70	-7	855	-0.82%
2019/05/24	7	17.88	0	0.00	17.80	7	904	0.77%
2019/05/23	5	17.85	0	0.00	17.75	5	945	0.53%
2019/05/21	0	0.00	1	17.70	17.85	-1	977	-0.10%
2019/05/17	1	18.00	0	0.00	17.90	1	1,024	0.10%
2019/05/14	0	0.00	5	18.65	18.70	-5	1,211	-0.41%
2019/05/10	2	19.35	0	18.90	18.90	2	1,242	0.16%
2019/05/08	0	0.00	3	20.02	19.95	-3	1,239	-0.24%
2019/04/30	0	0.00	1	20.60	20.65	-1	1,316	-0.08%
2019/04/24	3	21.40	0	0.00	21.20	3	1,354	0.22%
2019/04/23	0	0.00	1	21.90	21.85	-1	1,400	-0.07%
2019/04/16	0	0.00	1	22.70	22.80	-1	1,388	-0.07%
2019/04/15	1	22.00	0	0.00	22.00	1	1,379	0.07%
2019/04/11	0	0.00	1	22.15	22.15	-1	1,388	-0.07%
2019/04/02	0	0.00	1	21.95	22.00	-1	1,461	-0.07%
2019/04/01	1	21.75	0	0.00	21.95	1	1,460	0.07%
2019/03/29	0	0.00	1	21.35	21.55	-1	1,458	-0.07%
2019/03/28	0	0.00	0	20.75	20.75	0	1,477	0.00%
2019/03/22	0	0.00	1	21.90	21.85	-1	1,746	-0.06%
2019/03/20	2	21.90	1	22.00	22.00	1	1,785	0.06%
2019/03/14	0	0.00	1.7	22.62	22.50	-1.7	1,864	-0.09%
2019/03/06	0	0.00	1	22.95	22.90	-1	2,129	-0.05%
2019/03/04	0	0.00	0	23.20	23.20	0	2,136	0.00%
2019/02/27	0	0.00	1	23.75	23.80	-1	2,113	-0.05%
2019/02/26	0	0.00	30	25.10	24.30	-30	2,108	-1.42%
2019/02/25	0	0.00	1	23.80	24.20	-1	2,049	-0.05%
2019/02/21	0	0.00	1	23.10	23.30	-1	1,988	-0.05%
2019/02/20	1	23.20	0	0.00	23.00	1	1,970	0.05%
2019/02/18	1	23.05	0.2	22.90	22.90	0.8	1,948	0.04%
2019/02/14	30	23.70	0	0.00	23.40	30	1,884	1.59%
2019/02/13	1	23.00	1	23.15	23.20	0	1,797	0.00%
2019/01/29	0	0.00	0	20.65	20.65	0	1,669	0.00%
2019/01/28	0	0.00	1	21.15	20.95	-1	1,663	-0.06%
2019/01/25	0	0.00	1.1	20.52	20.35	-1.1	1,657	-0.07%
2019/01/23	0	0.00	1	19.80	20.10	-1	1,658	-0.06%
2019/01/16	1	20.35	1	20.05	20.15	0	1,611	0.00%
2019/01/15	0	0.00	2	20.10	19.90	-2	1,592	-0.13%
2019/01/14	0	0.00	14	19.30	19.40	-14	1,541	-0.91%
2019/01/11	14	19.73	0	0.00	19.70	14	1,529	0.92%
2019/01/09	3	19.72	0	0.00	19.40	3	1,515	0.20%
2019/01/07	1	19.00	0	0.00	18.95	1	1,495	0.07%
2019/01/03	0	0.00	1	19.10	19.05	-1	1,493	-0.07%
2018/12/28	0	0.00	1	19.85	19.85	-1	1,497	-0.07%
2018/12/27	4	19.56	1	19.55	19.40	3	1,505	0.20%
2018/12/26	1	20.50	3	19.85	18.90	-2	1,488	-0.13%
2018/12/22	0	0.00	1	21.00	21.05	-1	1,468	-0.07%
2018/12/21	0.1	21.20	2	21.15	21.10	-2	1,479	-0.13%
2018/12/20	0	0.00	33	20.80	20.75	-33	1,456	-2.27%
2018/12/19	1.1	22.11	1	21.25	21.20	0.1	1,438	0.00%
2018/12/18	39	21.74	4	21.70	21.65	35	1,380	2.53%
2018/12/14	0	0.00	1	24.20	24.10	-1	1,211	-0.08%
2018/12/13	0	0.00	0	23.90	23.90	0	1,221	0.00%
2018/12/12	1	23.60	0.2	24.40	24.50	0.8	1,205	0.06%
2018/12/07	1.1	25.45	1.1	24.65	24.60	0	1,134	0.00%
2018/12/05	0.1	27.15	0	0.00	27.25	0.1	1,092	0.00%
2018/12/04	0.1	27.70	11	28.45	27.85	-11	1,068	-1.02%
2018/12/03	1.1	28.28	2	28.78	28.05	-0.9	1,044	-0.09%
2018/11/29	0	0.00	3.1	27.79	28.15	-3.1	936	-0.33%
2018/11/28	0	0.00	1	25.10	25.60	-1	816	-0.12%
2018/11/27	0	0.00	0.4	24.85	24.90	-0.4	808	-0.05%
2018/11/26	0.1	24.15	0	0.00	24.15	0.1	802	0.01%
2018/11/22	1	25.45	0	0.00	23.60	1	802	0.12%
2018/11/21	1	23.80	1	24.60	25.50	0	789	0.00%
2018/11/15	0.1	23.20	0	0.00	23.20	0.1	781	0.01%
2018/11/13	0.1	23.95	0	0.00	23.95	0.1	785	0.01%
2018/11/09	1.1	25.48	1	25.00	25.30	0.1	822	0.01%
2018/11/08	1	26.30	1	25.30	25.00	0	834	0.00%
2018/11/07	1.1	25.27	1	25.45	25.55	0.1	858	0.01%
2018/11/05	0	0.00	1	25.00	25.55	-1	884	-0.11%
2018/11/02	2.1	25.86	1	25.65	25.00	1.1	896	0.12%
2018/10/31	1	22.30	2	22.45	22.80	-1	860	-0.12%
2018/10/29	1	20.75	1	21.00	20.70	0	852	0.00%
2018/10/26	0	0.00	0.4	20.70	20.60	-0.4	867	-0.05%
2018/10/18	1	26.30	1	25.75	25.70	0	880	0.00%
2018/10/17	1	26.65	1	26.60	25.85	0	904	0.00%
2018/10/16	1	26.30	1	26.50	25.70	0	918	0.00%
2018/10/12	0	0.00	2	24.50	25.45	-2	956	-0.21%
2018/10/11	2	25.00	0	0.00	24.95	2	994	0.20%
2018/10/05	1	32.20	3	31.62	29.55	-2	1,062	-0.19%
2018/10/04	1	33.35	3	32.90	32.80	-2	1,045	-0.19%
2018/10/02	4	35.08	0	0.00	34.60	4	1,088	0.37%
2018/10/01	1	34.35	2	34.25	34.60	-1	1,093	-0.09%
2018/09/28	2	32.70	0	0.00	34.00	2	1,109	0.18%
2018/09/26	0	0.00	10	32.43	32.30	-10	1,149	-0.87%
2018/09/25	11	33.69	1.1	33.10	33.10	9.9	1,182	0.83%
2018/09/17	2	31.35	1	31.40	31.30	1	1,355	0.07%
2018/09/10	0	0.00	1	28.00	27.65	-1	1,871	-0.05%
2018/09/07	1	29.35	0	0.00	29.30	1	1,945	0.05%
2018/09/03	2	33.18	3	32.23	32.15	-1	2,660	-0.04%
2018/08/31	2	33.68	1	33.48	34.40	1	2,748	0.03%
2018/08/16	0	0.00	1	31.65	33.35	-1	4,206	-0.02%
2018/08/15	1	31.15	0	0.00	31.65	1	4,309	0.02%
2018/08/13	1	29.25	0	0.00	29.25	1	4,323	0.02%
2018/08/10	3	33.50	0	0.00	32.50	3	4,346	0.07%
2018/08/09	3	34.10	0	0.00	33.65	3	4,455	0.07%
2018/07/31	1	38.60	1	38.85	38.80	0	4,624	0.00%
2018/07/27	1	39.50	2	39.60	39.60	-1	4,627	-0.02%
2018/07/24	23	39.45	21	39.49	39.60	2	4,617	0.04%
2018/07/17	0	0.00	0	41.70	41.70	0	4,567	0.00%
2018/07/16	1	44.10	1	44.30	43.25	0	4,556	0.00%
2018/07/04	1	40.60	0	0.00	41.25	1	4,668	0.02%
2018/07/03	0	0.00	2	42.85	42.50	-2	4,688	-0.04%
2018/06/29	0	0.00	1	45.75	46.20	-1	4,639	-0.02%
2018/06/27	0	0.00	1	45.98	45.50	-1	4,532	-0.02%
2018/06/26	0	0.00	0.1	46.80	46.85	-0.1	4,466	0.00%
2018/06/25	0	0.00	10	46.52	45.50	-10	4,416	-0.23%
2018/06/22	0	0.00	1	49.65	49.65	-1	4,348	-0.02%
2018/06/21	19	54.74	20	53.85	53.30	-1	4,282	-0.02%
2018/06/20	16	54.14	9	54.42	53.40	7	4,167	0.17%
2018/06/19	1	54.30	1	54.00	52.50	0	3,915	0.00%
2018/06/14	13	51.80	2	54.10	53.20	11	3,778	0.29%
2018/06/13	8	55.01	5	52.00	52.00	3	3,658	0.08%
2018/06/12	7	56.50	1	57.50	55.00	6	3,520	0.17%
2018/06/11	3	53.63	4.1	52.55	54.00	-1.1	3,266	-0.03%
2018/06/07	45	47.00	1	47.50	48.00	44	2,945	1.49%
2018/06/06	1	46.30	0	0.00	48.00	1	2,862	0.03%
2018/06/05	1	45.50	4.2	46.80	44.25	-3.2	2,771	-0.11%
2018/06/01	4	49.99	3	49.80	48.50	1	2,583	0.04%
2018/05/31	14	50.30	13	51.27	48.00	1	2,415	0.04%
2018/05/30	23	45.30	37.8	46.20	47.45	-14.8	2,158	-0.69%
2018/05/29	1	43.15	52.8	41.89	43.15	-51.8	1,874	-2.77%
2018/05/28	18	38.72	11	38.83	39.25	7	1,654	0.42%
2018/05/25	13	35.88	4	36.48	36.20	9	1,542	0.58%
2018/05/24	10	36.45	12	35.76	35.85	-2	1,495	-0.13%
2018/05/23	0	0.00	12	39.45	36.65	-12	1,470	-0.82%
2018/05/17	3	36.70	0	0.00	36.80	3	1,274	0.24%
2018/05/11	3	35.48	0	0.00	34.50	3	1,099	0.27%
2018/05/10	0	0.00	10.2	34.91	35.90	-10.2	1,069	-0.95%
2018/05/09	10	34.88	0	0.00	34.80	10	1,025	0.98%
2018/05/08	36	32.87	1	33.00	33.35	35	958	3.65%
2018/05/03	10	30.08	0	0.00	29.95	10	923	1.08%
2018/05/02	0	0.00	10	31.10	31.10	-10	912	-1.10%
2018/04/30	0	0.00	0.2	32.20	32.50	-0.2	908	-0.02%
2018/04/26	0.8	30.40	0	0.00	30.35	0.8	906	0.08%
2018/04/18	2	35.50	0	0.00	35.50	2	770	0.26%
2018/04/17	1	36.30	1	35.70	35.05	0	750	0.00%
2018/04/16	1	34.80	1.4	34.74	34.80	-0.4	704	-0.06%
2018/04/13	19	36.46	2	38.00	36.50	17	669	2.54%
2018/04/12	0	0.00	15	40.00	38.10	-15	626	-2.39%
2018/04/11	16.4	35.09	11.3	37.79	38.10	5.1	536	0.95%
2018/04/10	2	35.90	4	37.45	36.95	-2	485	-0.41%
2018/04/09	0	0.00	0.2	34.30	34.30	-0.2	418	-0.06%
2018/04/03	0	0.00	5	29.90	31.20	-5	362	-1.38%
2018/03/29	0.4	27.75	0	0.00	27.85	0.4	330	0.12%
2018/03/23	0	0.00	0	25.50	25.55	0	322	0.00%
2018/03/19	0	0.00	0.1	26.60	26.60	-0.1	325	-0.02%
2018/03/07	0	0.00	0.1	28.10	28.30	-0.1	300	-0.03%
2018/02/09	0	0.00	0	21.90	22.10	0	174	-0.03%
2018/02/01	0	0.00	0.2	22.80	22.80	-0.2	178	-0.14%
2018/01/31	0	0.00	1	23.65	22.90	-1	181	-0.55%
2018/01/29	5	22.30	0.4	23.05	23.25	4.6	177	2.59%
2018/01/17	0	0.00	0.1	19.00	19.05	-0.1	143	-0.05%