茂矽 (2342)-永豐金-苓雅券商分點個股進出

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
30.90
漲跌
▲0.40
漲幅
+1.31%
成交量
423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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/29	0.5	30.40	0	0.00	30.50	0.5	702	0.07%
2024/04/23	0	0.00	3	29.50	29.35	-3	720	-0.42%
2024/04/22	0	0.00	0	29.83	29.20	0	724	0.00%
2024/04/17	4	31.75	4	31.00	31.00	0	711	0.00%
2024/04/12	0	0.00	0.1	32.15	32.00	-0.1	681	-0.01%
2024/03/28	0	0.00	0.4	31.90	31.95	-0.4	681	-0.05%
2024/03/22	0	0.00	4	32.86	32.55	-4	663	-0.60%
2024/03/21	5	32.72	2	32.95	32.50	3	659	0.45%
2024/03/20	1	32.90	0.1	33.28	32.75	0.9	659	0.14%
2024/03/19	1	33.90	0	0.00	33.15	1	656	0.15%
2024/03/14	4	34.28	6	34.26	34.20	-2	646	-0.32%
2024/03/13	1	33.40	0	0.00	32.80	1	607	0.16%
2024/03/11	7.5	35.35	5	36.30	34.70	2.5	563	0.44%
2024/03/08	3	31.87	3	32.15	33.65	0	393	0.00%
2024/02/23	6	32.10	0	0.00	31.95	6	332	1.81%
2024/02/21	1	32.30	2	32.28	32.25	-1	351	-0.28%
2024/02/15	1	31.55	0	0.00	31.90	1	346	0.29%
2024/01/25	5	32.10	0	0.00	32.05	5	324	1.54%
2024/01/18	1	31.90	0	32.02	32.00	1	329	0.29%
2024/01/11	2	32.25	0	0.00	32.10	2	302	0.66%
2024/01/08	2	33.85	0	0.00	33.65	2	292	0.68%
2024/01/03	2	34.00	0	0.00	34.00	2	285	0.70%
2023/12/29	3	34.90	0	0.00	35.00	3	281	1.07%
2023/12/28	0	0.00	1	35.30	35.20	-1	278	-0.36%
2023/12/11	1	35.40	1	35.40	34.65	0	255	0.00%
2023/12/08	1	35.10	0	0.00	35.35	1	252	0.40%
2023/12/06	0	0.00	0.5	35.35	35.15	-0.5	251	-0.20%
2023/12/05	0.5	35.10	0	0.00	35.35	0.5	253	0.20%
2023/12/04	0	0.00	0	35.85	35.85	0	256	-0.01%
2023/11/30	0	0.00	1.1	36.10	35.95	-1.1	258	-0.41%
2023/11/28	1	35.40	1	35.60	35.70	0	265	0.00%
2023/11/27	1	35.45	0	0.00	35.20	1	264	0.38%
2023/11/21	1	35.75	1	36.30	35.75	0	276	0.00%
2023/11/20	0	0.00	0.1	35.10	36.05	-0.1	276	-0.03%
2023/11/01	1	33.50	0	0.00	33.25	1	375	0.27%
2023/10/31	1	33.90	0	0.00	33.15	1	380	0.26%
2023/10/25	0.6	34.65	0	0.00	34.80	0.6	404	0.14%
2023/10/13	0	0.00	1	35.55	35.55	-1	473	-0.21%
2023/10/03	1	35.50	2	35.90	35.90	-1	691	-0.14%
2023/09/27	0.5	35.10	0	0.00	35.00	0.5	722	0.07%
2023/09/15	0.3	36.75	0	0.00	36.90	0.3	776	0.04%
2023/09/08	1	36.40	1	36.35	36.30	0	816	0.00%
2023/09/07	2	37.63	2	36.93	36.90	0	834	0.00%
2023/08/25	0	0.00	8	35.10	35.25	-8	899	-0.89%
2023/08/14	0.4	34.30	0	0.00	34.25	0.4	995	0.04%
2023/08/11	1	35.35	0	0.00	34.90	1	980	0.10%
2023/08/02	1	40.05	0	0.00	39.80	1	982	0.10%
2023/07/31	2	40.75	0	0.00	40.60	2	989	0.20%
2023/07/28	1	40.70	0	0.00	40.60	1	990	0.10%
2023/07/27	0	0.00	1	40.65	40.75	-1	998	-0.10%
2023/07/21	1	40.50	1	40.50	40.35	0	1,063	0.00%
2023/07/20	1	41.10	1	41.00	41.10	0	1,115	0.00%
2023/07/19	0	0.00	2	40.80	40.70	-2	1,140	-0.18%
2023/07/14	1	41.10	2	41.05	40.85	-1	1,485	-0.07%
2023/07/13	1	40.85	0	0.00	40.70	1	1,502	0.07%
2023/07/12	5	41.79	3	41.60	41.60	2	1,511	0.13%
2023/07/11	8	42.38	9	42.06	42.40	-1	1,526	-0.07%
2023/07/10	0	0.00	2	40.15	40.85	-2	1,508	-0.13%
2023/07/03	0	0.00	2	40.55	40.20	-2	1,722	-0.12%
2023/06/30	0	0.00	0	40.00	40.15	0	1,809	0.00%
2023/06/28	0	0.00	0	40.00	39.80	0	2,491	0.00%
2023/06/21	2	40.00	0	0.00	40.15	2	3,236	0.06%
2023/06/16	0	0.00	1	40.25	40.20	-1	3,405	-0.03%
2023/06/15	1.1	40.94	0	0.00	40.70	1.1	3,466	0.03%
2023/06/14	11	41.23	0	0.00	41.05	11	3,467	0.32%
2023/06/12	1	41.05	0	0.00	40.80	1	3,454	0.03%
2023/06/08	0	0.00	0	40.80	40.15	0	3,467	0.00%
2023/06/05	0	0.00	0.1	41.60	41.30	-0.1	3,513	0.00%
2023/06/02	6	41.30	0	0.00	41.00	6	3,520	0.17%
2023/05/26	5	40.30	10	41.10	40.30	-5	3,560	-0.14%
2023/05/24	5	39.50	0	0.00	39.60	5	3,522	0.14%
2023/05/23	0	0.00	0	40.00	39.60	0	3,550	0.00%
2023/05/17	0	0.00	1	39.34	39.20	-1	3,592	-0.03%
2023/05/15	2	38.60	1	38.60	38.45	1	3,607	0.03%
2023/05/09	2	39.88	11	39.51	39.45	-9	3,622	-0.25%
2023/05/04	1	40.75	1	41.05	40.90	0	3,673	0.00%
2023/05/03	1	41.50	0	0.00	41.25	1	3,692	0.03%
2023/05/02	1	42.10	0	42.05	42.00	1	3,695	0.03%
2023/04/28	0	0.00	1	41.60	41.65	-1	3,697	-0.03%
2023/04/26	1	41.20	0	0.00	41.30	1	3,663	0.03%
2023/04/25	0	0.00	3	42.00	41.75	-3	3,631	-0.08%
2023/04/24	2	43.73	4	43.45	43.35	-2	3,615	-0.06%
2023/04/21	19	44.23	21	47.00	43.80	-2	3,582	-0.06%
2023/04/20	14	46.54	5	46.62	47.30	9	3,469	0.26%
2023/04/19	11	47.13	1.1	46.24	46.95	9.9	3,372	0.29%
2023/04/18	1	45.60	0.1	46.10	45.35	1	3,212	0.03%
2023/04/17	0.3	45.95	1.2	45.63	46.00	-0.9	3,188	-0.03%
2023/04/14	2	45.60	2	45.10	45.65	0	3,159	0.00%
2023/04/13	1.1	45.91	2	45.30	44.85	-1	3,111	-0.03%
2023/04/12	6	46.53	0	0.00	46.55	6	3,049	0.20%
2023/04/11	0	0.00	4	46.08	46.35	-4	3,008	-0.13%
2023/04/10	0	0.00	1	46.00	46.15	-1	2,969	-0.03%
2023/04/07	3	46.58	0	0.00	46.20	3	2,919	0.10%
2023/03/30	4	47.15	4	47.14	47.70	0	2,673	0.00%
2023/03/29	15	47.81	23	47.75	47.80	-8	2,497	-0.32%
2023/03/28	14	47.06	20	46.91	46.90	-6	1,999	-0.30%
2023/03/27	18	44.91	7	44.07	44.75	11	1,418	0.78%
2023/03/24	0	0.00	3	43.95	43.40	-3	1,310	-0.23%
2023/03/23	5	42.44	6	43.68	44.75	-1	1,251	-0.08%
2023/03/22	4	41.13	0	0.00	41.50	4	1,116	0.36%
2023/03/21	0	0.00	3	41.50	40.80	-3	1,108	-0.27%
2023/03/20	4	41.73	7	42.57	41.35	-3	1,096	-0.27%
2023/03/13	3	39.30	0	39.85	39.75	3	1,083	0.28%
2023/03/08	0	0.00	10	41.70	42.45	-10	1,186	-0.84%
2023/03/07	13	42.08	20	41.93	42.20	-7	1,348	-0.52%
2023/03/06	21	41.99	21	42.32	41.70	0	1,420	0.00%
2023/02/22	0	0.00	1.1	42.10	42.25	-1.1	1,422	-0.07%
2023/02/21	1	43.00	2	43.00	43.15	-1	1,414	-0.07%
2023/02/20	1	42.45	7	42.49	42.20	-6	1,390	-0.43%
2023/02/17	1	42.20	1	42.15	42.00	0	1,380	0.00%
2023/02/16	0	0.00	3	41.80	41.85	-3	1,388	-0.22%
2023/02/15	3	41.85	1	41.90	41.75	2	1,394	0.14%
2023/02/14	1	41.45	0	0.00	41.20	1	1,364	0.07%
2023/02/09	1	41.90	1	42.10	41.70	0	1,353	0.00%
2023/02/08	0	0.00	1	41.55	41.30	-1	1,342	-0.07%
2023/02/03	0	0.00	2.3	41.73	41.20	-2.3	1,443	-0.16%
2023/02/02	2	41.78	1	41.80	42.00	1	1,448	0.07%
2023/01/30	0.3	39.51	0	0.00	39.70	0.3	1,371	0.02%
2023/01/17	0	0.00	1	38.60	38.50	-1	1,362	-0.07%
2023/01/12	2	39.83	0	0.00	38.75	2	1,403	0.14%
2023/01/10	0	0.00	0	38.40	38.40	0	1,502	0.00%
2023/01/06	2	38.20	2	38.15	38.15	0	1,506	0.00%
2023/01/05	0	0.00	1	37.95	37.75	-1	1,540	-0.06%
2023/01/03	0.5	37.20	0	0.00	37.80	0.5	1,558	0.03%
2022/12/29	0.5	37.20	0	0.00	37.35	0.5	1,555	0.03%
2022/12/21	0	38.15	0	0.00	37.90	0	1,589	0.00%
2022/12/13	2	40.50	2	40.10	40.10	0	1,620	0.00%
2022/12/12	0	0.00	1	40.30	40.35	-1	1,623	-0.06%
2022/12/08	0.8	41.20	0	0.00	41.25	0.8	1,617	0.05%
2022/12/05	0	0.00	2	42.93	42.25	-2	1,662	-0.12%
2022/12/02	3	42.38	2	42.68	42.75	1	1,651	0.06%
2022/12/01	1	42.40	4	41.99	42.00	-3	1,612	-0.19%
2022/11/30	2	41.94	0	0.00	41.75	2	1,588	0.13%
2022/11/29	4	42.05	3	41.85	41.50	1	1,566	0.06%
2022/11/28	8	41.21	12	40.59	42.40	-4	1,378	-0.29%
2022/11/25	0	0.00	1	38.70	38.55	-1	1,294	-0.08%
2022/11/24	0.1	37.40	0	0.00	37.50	0.1	1,265	0.01%
2022/11/23	5	38.08	9	37.07	37.65	-4	1,265	-0.32%
2022/11/18	0	0.00	4	37.58	37.35	-4	1,271	-0.31%
2022/11/17	1.5	37.50	0	0.00	37.85	1.5	1,270	0.12%
2022/11/16	0	0.00	6	37.08	37.10	-6	1,270	-0.47%
2022/11/15	3	37.70	1	37.55	37.65	2	1,270	0.16%
2022/11/14	1	37.10	10	36.79	37.15	-9	1,282	-0.70%
2022/11/11	16	36.71	1	36.45	36.45	15	1,292	1.16%
2022/11/10	1	36.15	5	36.03	36.15	-4	1,287	-0.31%
2022/11/09	2	36.55	3	36.88	36.40	-1	1,297	-0.08%
2022/11/08	1	36.55	0	0.00	35.75	1	1,299	0.08%
2022/11/04	0.5	36.40	1	36.35	36.45	-0.5	1,322	-0.04%
2022/11/03	2.2	36.33	0	0.00	36.25	2.2	1,352	0.16%
2022/11/02	5	36.10	6	36.16	36.00	-1	1,393	-0.07%
2022/11/01	18	35.55	13	35.11	35.95	5	1,358	0.37%
2022/10/31	1	34.20	2	34.33	34.75	-1	1,315	-0.08%
2022/10/28	1	33.70	2	32.85	32.70	-1	1,308	-0.08%
2022/10/27	1	33.80	0	0.00	34.15	1	1,345	0.07%
2022/10/26	1	33.25	0	0.00	33.25	1	1,342	0.07%
2022/10/20	11	34.00	11	34.06	34.00	0	1,332	0.00%
2022/10/19	4	34.04	4	34.46	34.50	0	1,301	0.00%
2022/10/18	1	32.75	2	33.18	33.40	-1	1,212	-0.08%
2022/10/17	0	0.00	0	30.65	31.50	0	1,177	0.00%
2022/10/14	1	31.70	1	31.85	31.80	0	1,176	0.00%
2022/10/13	0	0.00	15	31.07	30.10	-15	1,176	-1.27%
2022/10/12	2	32.50	0	0.00	32.10	2	1,149	0.17%
2022/10/07	1	35.60	0	0.00	35.30	1	1,152	0.09%
2022/09/28	5	35.39	7	34.43	33.70	-2	1,206	-0.17%
2022/09/27	2	35.28	2	35.88	36.25	0	1,214	0.00%
2022/09/26	8	36.72	4	35.65	35.65	4	1,227	0.33%
2022/09/23	3	38.55	5	38.57	38.60	-2	1,239	-0.16%
2022/09/22	1	39.65	0	0.00	39.75	1	1,244	0.08%
2022/09/16	12	41.26	4	41.05	41.05	8	1,275	0.63%
2022/09/15	1	41.95	3	41.73	41.30	-2	1,303	-0.15%
2022/09/14	7	41.46	3	41.67	41.70	4	1,322	0.30%
2022/09/13	2	41.95	4	42.35	42.30	-2	1,311	-0.15%
2022/09/12	6	41.50	6	41.65	41.60	0	1,298	0.00%
2022/09/08	3	39.35	2	40.13	40.85	1	1,291	0.08%
2022/09/07	1	38.35	4	38.49	38.50	-3	1,290	-0.23%
2022/09/06	1	38.90	1	38.95	38.65	0	1,293	0.00%
2022/09/05	1	40.80	0	0.00	40.50	1	1,300	0.08%
2022/09/01	0	0.00	3	40.05	40.05	-3	1,293	-0.23%
2022/08/26	1	42.10	1	42.10	41.30	0	1,389	0.00%
2022/08/25	1	41.80	2	41.88	41.80	-1	1,461	-0.07%
2022/08/24	0	0.00	1	40.50	40.40	-1	1,568	-0.06%
2022/08/22	2	40.70	0	0.00	40.60	2	1,862	0.11%
2022/08/19	9	41.56	3	41.92	41.55	6	1,905	0.31%
2022/08/18	3	41.17	2	41.33	41.15	1	1,933	0.05%
2022/08/17	0	0.00	4	40.53	40.55	-4	1,984	-0.20%
2022/08/16	0	0.00	3	40.85	40.35	-3	2,030	-0.15%
2022/08/15	0	0.00	0.1	40.30	40.55	-0.1	2,065	0.00%
2022/08/12	3	39.97	1	40.40	40.00	2	2,091	0.10%
2022/08/11	5	39.49	2	39.78	39.65	3	2,152	0.14%
2022/08/10	8	39.63	9	40.04	39.60	-1	2,246	-0.04%
2022/08/09	4	38.61	5	40.28	40.50	-1	2,338	-0.04%
2022/08/08	2	37.70	2	37.95	38.05	0	2,409	0.00%
2022/08/05	1	38.25	1	37.50	38.25	0	2,466	0.00%
2022/08/04	7	36.61	0	0.00	35.80	7	2,477	0.28%
2022/07/28	2	37.48	4	37.83	37.00	-2	2,478	-0.08%
2022/07/27	2	37.00	2	37.40	37.35	0	2,468	0.00%
2022/07/26	2	37.70	2	37.10	37.10	0	2,467	0.00%
2022/07/22	2	37.80	2	37.70	37.70	0	2,471	0.00%
2022/07/21	2	37.20	2	37.95	37.95	0	2,482	0.00%
2022/07/20	2	37.00	4	36.83	36.85	-2	2,482	-0.08%
2022/07/18	0	0.00	2	35.70	35.95	-2	2,492	-0.08%
2022/07/15	5	34.82	5	35.55	35.50	0	2,485	0.00%
2022/07/14	8	34.40	8	33.00	34.40	0	2,476	0.00%
2022/07/13	9	33.20	14	33.56	33.70	-5	2,480	-0.20%
2022/07/12	7	32.43	0	0.00	31.70	7	2,475	0.28%
2022/07/08	2	35.18	6	34.28	34.75	-4	2,474	-0.16%
2022/07/07	0	0.00	2	33.03	33.85	-2	2,460	-0.08%
2022/07/06	9	32.50	0	0.00	32.50	9	2,460	0.37%
2022/07/05	1.1	33.28	2	33.45	34.00	-1	2,467	-0.04%
2022/07/04	2	33.90	2	33.93	33.70	0	2,448	0.00%
2022/07/01	3	36.90	2	37.83	34.70	1	2,434	0.04%
2022/06/29	1	40.70	1	40.95	40.10	0	2,408	0.00%
2022/06/27	1	42.15	1	41.70	42.15	0	2,445	0.00%
2022/06/24	1	41.10	3	40.42	40.45	-2	2,423	-0.08%
2022/06/22	1	39.65	1	40.50	39.90	0	2,389	0.00%
2022/06/21	2	40.55	2	39.63	40.50	0	2,363	0.00%
2022/06/20	0	0.00	10	39.60	39.35	-10	2,357	-0.42%
2022/06/17	2	41.30	0	0.00	41.30	2	2,336	0.09%
2022/06/16	1	43.40	0	0.00	41.20	1	2,329	0.04%
2022/06/14	2	41.35	0	0.00	42.80	2	2,329	0.09%
2022/06/13	7	42.35	9	42.63	42.35	-2	2,303	-0.09%
2022/06/10	0	0.00	2	43.80	43.80	-2	2,282	-0.09%
2022/06/09	17	44.14	8	43.60	44.35	9	2,276	0.40%
2022/06/08	0	0.00	3	43.85	43.50	-3	2,254	-0.13%
2022/06/06	5	44.22	4	43.81	43.80	1	2,247	0.04%
2022/06/02	0.2	45.56	2	45.20	45.25	-1.8	2,224	-0.08%
2022/06/01	4	46.08	7	46.01	46.15	-3	2,163	-0.14%
2022/05/31	17	45.31	10	45.10	45.80	7	2,030	0.34%
2022/05/30	10	43.79	5	43.38	44.15	5	1,820	0.27%
2022/05/27	12	42.30	9	43.08	42.00	3	1,751	0.17%
2022/05/26	5	43.20	9	43.58	42.75	-4	1,712	-0.23%
2022/05/25	7	43.47	6	44.23	44.45	1	1,671	0.06%
2022/05/23	2	42.75	1	43.45	42.60	1	1,568	0.06%
2022/05/20	3	42.73	3	42.67	42.65	0	1,544	0.00%
2022/05/19	3	42.91	0	42.70	42.70	3	1,518	0.20%
2022/05/18	11	42.47	10	42.91	43.20	1	1,449	0.07%
2022/05/17	11	42.17	9	42.24	42.15	2	1,358	0.15%
2022/05/16	11	41.42	5	41.32	41.90	6	1,244	0.48%
2022/05/13	4	39.63	15	39.30	40.15	-11	1,131	-0.97%
2022/05/12	2	38.18	2	38.65	37.40	0	1,082	0.00%
2022/05/11	3	38.93	3	38.70	38.70	0	1,075	0.00%
2022/05/05	0	0.00	5	38.10	38.20	-5	1,117	-0.45%
2022/05/03	0	0.00	0.1	36.90	36.90	-0.1	1,156	-0.01%
2022/04/27	1	33.80	1	34.15	35.45	0	1,193	0.00%
2022/04/26	5	36.35	0	0.00	36.10	5	1,182	0.42%
2022/04/21	2	39.70	0	0.00	39.25	2	1,217	0.16%
2022/04/20	0	0.00	5	39.21	39.45	-5	1,265	-0.40%
2022/04/18	0	0.00	1	37.70	38.10	-1	1,306	-0.08%
2022/04/14	0	0.00	2	40.35	39.35	-2	1,341	-0.15%
2022/04/13	1	39.20	2	39.50	39.70	-1	1,376	-0.07%
2022/04/12	5	39.46	3	39.68	39.00	2	1,435	0.14%
2022/04/11	3	39.78	1	39.95	39.50	2	1,512	0.13%
2022/04/01	1	42.50	0	0.00	42.80	1	1,882	0.05%
2022/03/30	0	0.00	1	44.00	43.60	-1	2,296	-0.04%
2022/03/28	1	42.40	0	0.00	42.80	1	2,692	0.04%
2022/03/25	2	43.50	0	0.00	43.25	2	2,705	0.07%
2022/03/23	1	44.00	1	43.95	43.95	0	2,776	0.00%
2022/03/21	0	0.00	0.1	44.40	43.35	-0.1	2,874	0.00%
2022/03/17	1	44.15	3	43.92	44.05	-2	3,067	-0.07%
2022/03/14	1	42.75	0	0.00	43.25	1	3,968	0.03%
2022/03/11	6	43.01	1	43.00	42.85	5	4,999	0.10%
2022/03/10	3	43.68	3	43.55	43.50	0	5,478	0.00%
2022/03/09	2	42.50	6	42.35	43.00	-4	5,536	-0.07%
2022/03/08	0	0.00	2	42.30	41.85	-2	5,639	-0.04%
2022/03/03	0	0.00	2	44.25	44.25	-2	6,139	-0.03%
2022/03/01	2	44.30	0	0.00	44.50	2	6,372	0.03%
2022/02/22	2	44.65	2	44.95	45.15	0	7,057	0.00%
2022/02/17	0	0.00	2	46.10	45.90	-2	7,668	-0.03%
2022/02/16	3	45.65	1	45.95	45.75	2	7,743	0.03%
2022/02/15	1	45.00	1	45.15	44.85	0	7,782	0.00%
2022/02/11	2	45.85	2	45.65	46.00	0	7,814	0.00%
2022/02/10	3	45.03	7	45.77	45.30	-4	7,813	-0.05%
2022/02/09	3	45.65	3	45.97	45.70	0	7,824	0.00%
2022/02/08	0	0.00	1	44.65	45.55	-1	7,812	-0.01%
2022/02/07	0	0.00	0	42.90	43.75	0	7,825	0.00%
2022/01/26	3	42.03	4	42.00	42.00	-1	7,867	-0.01%
2022/01/24	5	42.57	4	43.28	44.10	1	8,427	0.01%
2022/01/21	1	44.75	0	0.00	44.00	1	8,492	0.01%
2022/01/20	0	0.00	1	45.25	45.50	-1	8,515	-0.01%
2022/01/18	1	45.75	0	0.00	45.45	1	8,685	0.01%
2022/01/17	2	44.83	4	45.28	46.00	-2	8,748	-0.02%
2022/01/14	5	44.52	3.6	44.64	44.55	1.5	8,752	0.02%
2022/01/13	2.4	46.37	2.2	46.62	46.10	0.2	8,770	0.00%
2022/01/12	1	46.10	2	46.10	45.85	-1	8,832	-0.01%
2022/01/11	2	46.18	0	0.00	45.65	2	8,882	0.02%
2022/01/10	2	47.00	0.5	47.05	46.80	1.5	8,859	0.02%
2022/01/07	2.1	47.07	2	46.85	46.80	0.1	8,867	0.00%
2022/01/06	3.3	47.78	2.6	47.99	47.70	0.7	8,850	0.01%
2022/01/05	6.3	48.56	11	48.85	48.20	-4.7	8,844	-0.05%
2022/01/04	15.3	50.49	7	49.87	49.45	8.3	8,809	0.09%
2022/01/03	8	50.83	11.5	51.10	50.40	-3.5	8,755	-0.04%
2021/12/30	12	50.18	12	49.77	49.65	0	8,627	0.00%
2021/12/29	8.3	50.26	3	49.73	50.30	5.3	8,616	0.06%
2021/12/28	13	51.15	8	50.55	50.40	5	8,579	0.06%
2021/12/27	11	51.51	15	51.33	51.40	-4	8,515	-0.05%
2021/12/24	12.8	49.86	15	50.80	49.70	-2.2	8,333	-0.03%
2021/12/23	17.5	50.12	9.1	48.78	50.20	8.4	8,194	0.10%
2021/12/22	2.3	46.86	1	47.25	46.60	1.3	7,861	0.02%
2021/12/21	4.9	46.54	4	46.68	46.70	0.9	7,928	0.01%
2021/12/20	3	46.57	2	47.00	46.20	1	8,061	0.01%
2021/12/17	4	46.68	2.5	46.48	46.40	1.5	8,186	0.02%
2021/12/16	4.2	47.60	6	47.80	47.50	-1.8	8,279	-0.02%
2021/12/15	2	46.48	2.4	47.07	46.80	-0.4	8,248	-0.01%
2021/12/14	11	46.74	7.6	46.68	46.55	3.4	8,220	0.04%
2021/12/13	9	47.97	2.2	48.38	48.05	6.8	8,104	0.08%
2021/12/10	8.3	49.35	9.8	49.24	48.35	-1.5	8,052	-0.02%
2021/12/09	8.8	51.52	5	51.01	50.20	3.8	7,905	0.05%
2021/12/08	21	54.05	20	55.35	53.20	1	7,716	0.01%
2021/12/07	40.7	54.13	35.3	54.17	55.50	5.4	7,189	0.08%
2021/12/06	2.4	52.35	25	53.83	54.20	-22.6	6,201	-0.36%
2021/12/03	1	49.35	8	49.19	49.30	-7	5,782	-0.12%
2021/12/02	5	48.66	8.1	49.52	48.40	-3.1	5,793	-0.05%
2021/12/01	16	49.75	14.7	50.36	49.50	1.3	5,913	0.02%
2021/11/30	7	49.39	12	49.58	49.80	-5	5,838	-0.09%
2021/11/29	8.3	47.30	15	47.83	47.80	-6.7	5,903	-0.11%
2021/11/26	4.2	48.10	6.9	48.82	48.55	-2.7	5,885	-0.05%
2021/11/25	8.6	49.73	6	50.21	48.80	2.6	5,840	0.04%
2021/11/24	32	48.50	27	48.43	49.20	5	5,749	0.09%
2021/11/23	8.3	47.24	13	47.63	47.35	-4.7	5,662	-0.08%
2021/11/22	9	49.41	8.2	49.46	48.90	0.8	5,906	0.01%
2021/11/19	16.2	48.86	13.2	49.19	48.15	3	6,431	0.05%
2021/11/18	45.2	49.61	48	49.28	49.00	-2.9	6,376	-0.04%
2021/11/17	7.6	47.41	15	47.22	48.25	-7.4	6,018	-0.12%
2021/11/16	13	45.83	12	47.23	45.55	1	5,891	0.02%
2021/11/15	11.3	46.94	12	46.69	47.00	-0.7	5,813	-0.01%
2021/11/12	7	45.19	13.5	45.23	45.55	-6.5	5,778	-0.11%
2021/11/11	3.7	44.82	1	45.25	44.65	2.7	5,783	0.05%
2021/11/10	3	44.02	6.5	44.52	44.70	-3.5	5,796	-0.06%
2021/11/09	16	44.09	19	44.27	43.90	-3	5,812	-0.05%
2021/11/08	7.5	43.84	3.5	44.18	43.35	4	5,862	0.07%
2021/11/05	2	44.00	2	44.65	43.95	0	5,902	0.00%
2021/11/04	5.1	44.33	5.5	44.70	44.15	-0.4	5,930	-0.01%
2021/11/03	9.3	44.81	9.7	45.22	44.75	-0.5	5,954	-0.01%
2021/11/02	12	47.16	5.1	48.93	44.60	6.9	6,113	0.11%
2021/11/01	25.5	49.00	18.5	48.84	49.50	7	5,877	0.12%
2021/10/29	5.5	46.15	3	45.88	45.45	2.5	5,638	0.04%
2021/10/28	2	45.63	6	45.84	45.85	-4	5,780	-0.07%
2021/10/27	3.7	45.09	10.2	45.06	45.50	-6.4	5,806	-0.11%
2021/10/26	15	45.71	7.2	45.38	45.05	7.8	5,816	0.13%
2021/10/25	3	44.33	3	44.52	44.30	0	5,752	0.00%
2021/10/22	3	43.20	10	43.78	43.60	-7	5,818	-0.12%
2021/10/21	10	44.00	13.5	44.31	43.20	-3.5	5,913	-0.06%
2021/10/20	11.5	44.31	2.2	44.22	43.90	9.3	5,968	0.16%
2021/10/19	3.6	43.86	2	42.22	44.50	1.5	6,024	0.03%
2021/10/18	4	40.98	2	41.08	40.90	2	6,227	0.03%
2021/10/15	2	41.10	3.4	40.82	41.05	-1.4	6,727	-0.02%
2021/10/14	6	39.90	4	40.50	39.45	2	7,163	0.03%
2021/10/13	14	40.24	14.6	41.11	40.10	-0.6	7,457	-0.01%
2021/10/12	4	41.46	1.1	41.48	41.20	2.9	7,546	0.04%
2021/10/08	2	43.55	5	43.89	42.90	-3	7,701	-0.04%
2021/10/07	8	43.44	5	43.50	43.25	3	7,967	0.04%
2021/10/06	6	42.27	6.7	42.86	42.15	-0.7	8,630	-0.01%
2021/10/05	3.1	41.99	5.4	41.92	43.10	-2.4	9,229	-0.03%
2021/10/04	9	43.98	6.1	43.88	41.85	2.9	9,528	0.03%
2021/10/01	8	44.76	5.3	45.72	43.60	2.7	10,224	0.03%
2021/09/30	6.2	47.61	1	48.15	47.25	5.2	10,787	0.05%
2021/09/29	2.3	47.90	4	47.93	47.80	-1.7	11,214	-0.02%
2021/09/28	21	48.93	11.4	49.20	47.80	9.6	11,542	0.08%
2021/09/27	25.5	49.15	27.6	49.29	48.55	-2.1	11,664	-0.02%
2021/09/24	14.5	48.00	21	48.42	48.40	-6.5	11,612	-0.06%
2021/09/23	26.7	46.43	7	46.13	47.40	19.6	11,730	0.17%
2021/09/22	2.6	45.03	5	44.80	44.60	-2.4	11,675	-0.02%
2021/09/17	2.1	43.80	2	43.98	45.00	0.1	11,684	0.00%
2021/09/16	2.4	44.21	4.1	44.40	44.10	-1.8	11,721	-0.02%
2021/09/15	2.4	44.36	5.2	44.00	44.00	-2.8	11,916	-0.02%
2021/09/14	4.1	45.39	6.2	45.39	45.00	-2	12,015	-0.02%
2021/09/13	2	45.93	3.1	45.51	45.40	-1.1	12,019	-0.01%
2021/09/10	12	45.73	11.7	45.70	46.15	0.3	12,042	0.00%
2021/09/09	9	44.96	9	44.82	45.50	0	12,078	0.00%
2021/09/08	7	45.06	5	45.58	43.85	2	12,046	0.02%
2021/09/07	10	46.39	6	46.15	45.55	4	12,021	0.03%
2021/09/06	12	49.00	9.4	49.14	47.75	2.6	12,001	0.02%
2021/09/03	8	49.44	7.4	49.60	49.50	0.6	11,788	0.01%
2021/09/02	23.2	49.35	31.5	49.30	48.65	-8.3	11,621	-0.07%
2021/09/01	8.4	47.97	14	48.13	48.15	-5.6	11,399	-0.05%
2021/08/31	4.4	47.43	2	47.68	47.50	2.4	11,310	0.02%
2021/08/30	14.8	47.86	5	47.95	47.75	9.8	11,262	0.09%
2021/08/27	9	47.69	30.3	48.15	47.15	-21.3	11,201	-0.19%
2021/08/26	34.4	49.11	20.1	48.90	48.60	14.3	11,085	0.13%
2021/08/25	73.5	47.92	104	48.17	48.35	-30.5	10,749	-0.28%	大賣/
2021/08/24	1	42.70	3.1	43.53	45.45	-2.1	10,022	-0.02%
2021/08/23	1.4	42.21	17	41.43	42.15	-15.6	9,919	-0.16%
2021/08/20	21	40.66	6	40.54	40.40	15	9,902	0.15%
2021/08/19	4	40.79	2	41.50	39.65	2	9,878	0.02%
2021/08/18	36.5	39.99	9.1	40.05	41.60	27.4	9,862	0.28%
2021/08/17	2.5	41.16	1	41.30	39.65	1.5	9,843	0.02%
2021/08/16	6	41.86	10.3	41.93	41.70	-4.3	9,797	-0.04%
2021/08/13	4	44.21	1	44.70	42.90	3	9,773	0.03%
2021/08/12	3.8	43.36	8	43.79	44.65	-4.2	9,759	-0.04%
2021/08/11	12	43.73	11.4	42.91	42.50	0.7	9,709	0.01%
2021/08/10	15	44.59	7.1	44.67	45.05	7.8	9,675	0.08%
2021/08/09	1	46.35	12	46.01	44.80	-11	9,656	-0.11%
2021/08/06	19	48.12	8	49.22	46.90	11	9,617	0.11%
2021/08/05	1.6	47.43	13	47.66	47.55	-11.4	9,441	-0.12%
2021/08/04	3	47.58	3.5	47.98	47.40	-0.5	9,451	-0.01%
2021/08/03	20.6	47.46	10.8	47.68	47.80	9.8	9,417	0.10%
2021/08/02	4	45.13	3	44.87	45.70	1	9,206	0.01%
2021/07/30	10	43.89	22	45.24	43.25	-12	9,165	-0.13%
2021/07/29	36	44.70	7.5	44.18	45.25	28.5	9,119	0.31%
2021/07/28	7	43.74	9	44.79	44.50	-2	9,073	-0.02%
2021/07/27	23.2	46.96	1.2	48.35	46.10	22	8,979	0.24%
2021/07/26	4.3	49.12	7	49.61	49.05	-2.7	8,911	-0.03%
2021/07/23	17.2	49.89	36.1	50.11	48.20	-18.9	8,835	-0.21%
2021/07/22	19.6	50.76	13	50.42	50.60	6.6	8,711	0.08%
2021/07/21	16.1	50.83	30.9	51.02	50.60	-14.8	8,497	-0.17%
2021/07/20	10.1	49.12	19.5	50.00	49.05	-9.5	8,084	-0.12%
2021/07/19	13.3	47.83	18	48.63	49.30	-4.7	7,852	-0.06%
2021/07/16	11.3	47.04	5	47.78	46.55	6.3	7,650	0.08%
2021/07/15	19	46.87	5.6	47.68	47.40	13.4	7,615	0.18%
2021/07/14	18	48.26	16	47.99	47.45	2	7,562	0.03%
2021/07/13	60.2	51.08	51.2	51.41	49.70	8.9	7,329	0.12%
2021/07/12	18.4	50.09	14	50.03	51.20	4.4	6,666	0.07%
2021/07/09	13.1	46.48	15	45.50	47.20	-1.9	6,090	-0.03%
2021/07/08	75	47.22	30.8	47.39	46.10	44.2	5,809	0.76%
2021/07/07	14.4	43.91	11.2	43.77	44.40	3.2	5,141	0.06%
2021/07/06	18.7	42.42	6	43.33	42.25	12.7	4,645	0.27%
2021/07/05	4	43.16	16	43.09	43.85	-12	4,364	-0.27%
2021/07/02	9	38.96	12	39.55	39.90	-3	4,083	-0.07%
2021/07/01	1	37.20	5	37.60	37.05	-4	4,101	-0.10%
2021/06/30	12	38.00	6	37.87	38.40	6	4,267	0.14%
2021/06/29	9	36.34	4	35.79	35.55	5	4,615	0.11%
2021/06/28	8	35.69	1	35.65	35.25	7	4,616	0.15%
2021/06/25	0	0.00	3	36.05	35.85	-3	4,701	-0.06%
2021/06/24	10	36.26	4	35.90	36.35	6	4,741	0.13%
2021/06/23	1	33.85	3.1	34.17	36.05	-2.1	4,649	-0.04%
2021/06/21	1	33.75	3	33.57	33.45	-2	4,633	-0.04%
2021/06/18	12.1	34.82	9	35.39	35.25	3	4,756	0.06%
2021/06/17	0	0.00	2	33.95	34.20	-2	4,805	-0.04%
2021/06/16	3	34.40	6.2	34.97	33.80	-3.2	4,838	-0.07%
2021/06/15	20	34.73	25	34.45	34.50	-5	4,909	-0.10%
2021/06/11	26	33.52	17	33.34	33.05	9	4,912	0.18%
2021/06/10	4	33.25	2	33.55	32.80	2	5,145	0.04%
2021/06/09	1.4	32.54	1	32.76	32.40	0.4	5,476	0.01%
2021/06/08	0	0.00	8	32.85	32.40	-8	5,601	-0.14%
2021/06/07	2	31.60	2.5	32.00	32.50	-0.5	5,654	-0.01%
2021/06/03	8	32.75	7.6	32.92	32.85	0.4	5,696	0.01%
2021/06/02	10	32.76	1	32.69	32.25	9	5,715	0.16%
2021/06/01	1	32.70	1	32.90	33.00	0	5,709	0.00%
2021/05/31	1.1	32.07	7	32.12	32.90	-5.9	5,707	-0.10%
2021/05/28	7.3	32.08	8.7	32.00	31.85	-1.4	5,714	-0.02%
2021/05/27	4	31.26	1	31.65	31.40	3	5,752	0.05%
2021/05/26	5	31.09	1.1	31.50	31.15	3.9	5,822	0.07%
2021/05/25	1	31.49	2	31.33	31.50	-1	5,980	-0.02%
2021/05/24	1.3	30.16	1	30.40	30.30	0.3	6,176	0.01%
2021/05/21	1.1	29.78	2	29.93	29.80	-0.9	6,318	-0.01%
2021/05/20	2	28.93	2.5	29.08	29.00	-0.5	6,429	-0.01%
2021/05/19	1	29.45	1.6	29.82	30.60	-0.6	6,429	-0.01%
2021/05/18	5.1	27.82	5.4	28.76	28.90	-0.3	6,445	0.00%
2021/05/17	1	26.72	0.5	27.35	26.30	0.5	6,449	0.01%
2021/05/14	3	29.62	0	30.55	29.20	3	6,429	0.05%
2021/05/13	0	0.00	4.2	29.55	29.70	-4.2	6,430	-0.07%
2021/05/12	6.7	29.92	7.7	30.61	28.90	-1.1	6,415	-0.02%
2021/05/11	3	32.78	3.5	33.44	32.05	-0.5	6,399	-0.01%
2021/05/10	1.4	36.02	0	0.00	35.15	1.4	6,399	0.02%
2021/05/07	0	34.80	2.5	35.27	36.15	-2.4	6,528	-0.04%
2021/05/06	5	34.38	4.5	34.55	34.05	0.5	6,636	0.01%
2021/05/05	1.4	35.03	0	34.59	34.20	1.4	6,690	0.02%
2021/05/04	4.6	35.56	8.2	35.05	35.00	-3.7	6,723	-0.05%
2021/05/03	4	37.20	1.4	37.39	36.45	2.6	6,780	0.04%
2021/04/29	1	38.25	4.3	38.36	38.20	-3.3	6,806	-0.05%
2021/04/28	3.4	39.17	6	38.87	38.75	-2.6	6,899	-0.04%
2021/04/27	2.4	39.31	3.9	39.22	39.15	-1.5	7,066	-0.02%
2021/04/26	3	40.50	9.5	40.76	40.05	-6.5	7,466	-0.09%
2021/04/23	29.4	41.00	31	41.20	40.80	-1.6	7,495	-0.02%
2021/04/22	6.5	39.76	9.4	39.48	39.95	-2.9	7,409	-0.04%
2021/04/21	13.4	40.18	6.5	40.26	39.75	6.9	7,673	0.09%
2021/04/20	4	39.65	4	40.09	39.90	0	8,196	0.00%
2021/04/19	12.4	38.12	172.6	38.02	39.05	-160.1	8,140	-1.97%	大賣/鉅額交易
2021/04/16	8.1	38.60	8.5	38.64	38.60	-0.4	8,137	0.00%
2021/04/15	2.7	37.78	4.9	38.03	37.90	-2.3	8,149	-0.03%
2021/04/14	9	37.92	20.4	37.51	38.00	-11.4	8,148	-0.14%
2021/04/13	3.1	39.27	7	39.31	38.60	-3.9	8,179	-0.05%
2021/04/12	32.5	39.32	6.5	39.41	38.80	26	8,165	0.32%
2021/04/09	12	41.04	14.4	41.19	40.50	-2.4	8,139	-0.03%
2021/04/08	25.1	42.95	32	42.57	42.55	-6.9	8,041	-0.09%
2021/04/07	132.4	42.82	36.4	43.47	42.20	96	8,091	1.19%	大買/
2021/04/06	65.6	41.75	40	41.66	43.00	25.6	8,301	0.31%
2021/04/01	17.7	40.55	46.6	41.46	40.20	-29	8,232	-0.35%
2021/03/31	7.9	39.53	4.3	40.12	39.25	3.6	7,778	0.05%
2021/03/30	6.9	39.78	3.1	39.69	39.50	3.8	7,750	0.05%
2021/03/29	9.5	39.36	5	39.50	39.55	4.5	7,786	0.06%
2021/03/26	10	39.20	8.2	38.81	38.60	1.8	7,860	0.02%
2021/03/25	3	38.88	4.4	39.03	38.75	-1.5	7,801	-0.02%
2021/03/24	6	38.84	4.7	39.02	38.75	1.3	7,770	0.02%
2021/03/23	22.9	39.35	14.3	39.38	39.50	8.5	7,755	0.11%
2021/03/22	15.3	39.36	13.3	39.01	38.90	1.9	7,628	0.03%
2021/03/19	2.4	38.50	1.1	38.66	38.00	1.3	7,599	0.02%
2021/03/18	8.4	38.77	5.1	38.47	38.45	3.3	7,802	0.04%
2021/03/17	0.7	38.30	1	38.55	38.95	-0.3	7,788	0.00%
2021/03/16	13.3	39.85	3.5	39.43	38.90	9.8	7,819	0.13%
2021/03/15	5.2	39.56	29	39.71	39.65	-23.8	7,665	-0.31%
2021/03/12	6.7	38.18	7	38.41	38.55	-0.3	7,399	0.00%
2021/03/11	0	0.00	3	36.15	37.10	-3	7,510	-0.04%
2021/03/10	1	34.95	3.4	35.09	35.05	-2.4	7,694	-0.03%
2021/03/09	4.2	34.23	14.2	34.07	34.20	-10	7,818	-0.13%
2021/03/08	2	35.50	18.8	35.21	34.80	-16.8	7,860	-0.21%
2021/03/05	0.2	35.90	0	0.00	35.65	0.2	7,976	0.00%
2021/03/04	3	36.98	3	36.42	36.30	0	8,219	0.00%
2021/03/03	3.1	37.12	20	37.15	37.10	-16.9	8,467	-0.20%
2021/03/02	5	38.36	2	38.40	37.85	3	8,518	0.04%
2021/02/26	3	38.63	4.1	38.49	38.40	-1.1	8,536	-0.01%
2021/02/25	33.5	39.40	12.4	38.66	38.30	21.1	8,593	0.25%
2021/02/24	33	38.98	3.1	38.89	38.60	29.9	8,696	0.34%
2021/02/23	9.1	37.67	24	38.14	38.25	-14.9	8,658	-0.17%
2021/02/22	20.3	37.43	14	37.17	37.15	6.3	8,540	0.07%
2021/02/19	2	36.15	3	35.85	36.15	-1	8,434	-0.01%
2021/02/18	1	35.65	2	35.58	35.65	-1	8,450	-0.01%
2021/02/17	3.1	34.65	5	34.40	34.75	-1.9	8,475	-0.02%
2021/02/05	1	33.80	3	33.97	33.60	-2	8,477	-0.02%
2021/02/04	4.1	33.80	1	34.15	33.70	3.1	8,582	0.04%
2021/02/03	3.3	34.51	4.6	34.79	34.00	-1.3	8,664	-0.02%
2021/02/02	4.6	34.43	4	34.73	34.30	0.6	8,708	0.01%
2021/02/01	5	34.50	2	34.55	34.00	3	8,712	0.03%
2021/01/29	6	36.86	4	36.53	35.40	2	8,679	0.02%
2021/01/28	2	36.40	4	36.35	36.55	-2	8,563	-0.02%
2021/01/27	10	36.30	3.4	35.58	36.20	6.6	8,593	0.08%
2021/01/26	2	36.60	2.3	36.34	35.90	-0.3	8,530	0.00%
2021/01/25	4.1	36.68	7	36.61	36.85	-2.9	8,485	-0.03%
2021/01/22	2.4	37.71	5	37.90	37.60	-2.6	8,403	-0.03%
2021/01/21	24.4	38.44	2	38.67	37.35	22.4	8,348	0.27%
2021/01/20	6	38.53	3	39.25	37.35	3	8,243	0.04%
2021/01/19	32.5	39.33	9.4	39.27	40.30	23.1	8,042	0.29%
2021/01/18	0	0.00	2	36.85	38.25	-2	7,613	-0.03%
2021/01/15	8	38.23	6	38.18	37.25	2	7,534	0.03%
2021/01/14	14.3	39.24	4	38.55	38.90	10.3	7,443	0.14%
2021/01/13	26	39.26	49.4	39.14	39.75	-23.4	7,078	-0.33%
2021/01/12	6.6	37.06	17	36.99	36.55	-10.4	6,475	-0.16%
2021/01/11	2.2	36.38	6	36.73	37.25	-3.8	6,411	-0.06%
2021/01/08	13	36.34	2	36.45	36.30	11	6,384	0.17%
2021/01/07	25	37.12	6	37.44	37.00	19	6,395	0.30%
2021/01/06	19	38.25	9	38.29	37.35	10	6,379	0.16%
2021/01/05	3	38.15	3	38.35	38.25	0	6,287	0.00%
2021/01/04	4	37.80	4	38.14	38.00	0	6,269	0.00%
2020/12/31	7	39.41	2	39.88	38.65	5	6,215	0.08%
2020/12/30	3	39.77	3.4	39.97	39.35	-0.4	6,211	-0.01%
2020/12/29	7.4	40.67	4.1	39.70	39.50	3.3	6,072	0.05%
2020/12/28	0	0.00	11.6	40.24	40.60	-11.6	5,632	-0.21%
2020/12/25	16.5	36.74	20	36.70	36.95	-3.5	5,447	-0.07%
2020/12/24	12.4	36.17	2	36.30	35.85	10.4	5,302	0.20%
2020/12/23	8.9	35.37	21	35.83	35.90	-12.1	5,307	-0.23%
2020/12/22	6.3	35.16	4.5	34.42	34.50	1.8	5,223	0.04%
2020/12/21	4	33.75	4	33.88	33.60	0	5,182	0.00%
2020/12/18	5.9	35.57	4	35.83	34.60	1.9	5,249	0.04%
2020/12/17	2	34.85	2	35.13	34.90	0	5,204	0.00%
2020/12/16	7	35.12	0	0.00	34.75	7	5,193	0.13%
2020/12/15	4	35.93	0.6	36.65	34.75	3.4	5,177	0.06%
2020/12/14	2.4	36.98	6.3	37.22	36.95	-3.9	5,116	-0.08%
2020/12/11	2	35.70	2	35.18	35.20	0	4,909	0.00%
2020/12/10	10.5	36.25	10	36.50	36.05	0.5	4,834	0.01%
2020/12/09	3.6	36.59	3.7	36.30	36.00	-0.1	4,740	0.00%
2020/12/08	3	35.33	6.2	35.85	35.85	-3.3	4,652	-0.07%
2020/12/07	7.2	36.91	5	36.97	36.40	2.2	4,589	0.05%
2020/12/04	4.2	34.81	15	35.97	36.20	-10.8	4,371	-0.25%
2020/12/03	7.5	34.97	3	34.65	34.35	4.5	4,273	0.10%
2020/12/02	15	34.80	9	34.96	34.90	6	4,211	0.14%
2020/12/01	7.7	34.81	18	34.99	35.20	-10.3	4,176	-0.25%
2020/11/30	18	34.64	7.5	35.23	35.50	10.5	4,119	0.25%
2020/11/27	4	32.84	33	33.22	34.00	-29	3,878	-0.75%
2020/11/26	12	31.94	11	32.03	31.90	1	3,622	0.03%
2020/11/25	21	31.65	9	31.98	31.45	12	3,564	0.34%
2020/11/24	6.5	31.87	9	32.14	31.45	-2.5	3,500	-0.07%
2020/11/23	12.8	32.06	1	32.35	32.00	11.8	3,386	0.35%
2020/11/20	11.6	31.04	12	31.20	31.10	-0.4	3,124	-0.01%
2020/11/19	1.4	30.12	72	30.06	30.15	-70.6	2,941	-2.40%
2020/11/18	0.9	30.00	1	30.20	30.10	-0.1	2,930	0.00%
2020/11/17	1	29.80	2	30.08	29.95	-1	2,965	-0.03%
2020/11/16	3.2	30.15	5	30.00	30.30	-1.8	3,025	-0.06%
2020/11/13	0.1	29.00	1	29.45	29.70	-0.9	3,000	-0.03%
2020/11/12	4	29.63	11	30.35	29.20	-7	2,990	-0.23%
2020/11/11	0	0.00	6	29.38	29.25	-6	2,992	-0.20%
2020/11/10	4	28.90	0	0.00	28.70	4	2,917	0.14%
2020/11/09	0	0.00	3	28.32	28.55	-3	2,939	-0.10%
2020/11/06	1	28.00	1	28.25	27.75	0	2,923	0.00%
2020/11/04	36	28.54	3	28.80	27.80	33	2,961	1.11%
2020/11/03	0	0.00	1	27.10	27.00	-1	2,853	-0.04%
2020/11/02	1	26.40	0	0.00	26.30	1	3,004	0.03%
2020/10/30	1	26.95	0	0.00	26.65	1	3,059	0.03%
2020/10/29	4	27.05	4	27.30	27.10	0	3,122	0.00%
2020/10/28	2	27.83	0	0.00	27.75	2	3,165	0.06%
2020/10/26	0.7	28.31	2	28.65	28.60	-1.3	3,470	-0.04%
2020/10/23	3	28.47	9	28.54	28.30	-6	3,511	-0.17%
2020/10/22	13	28.35	6	28.04	27.95	7	3,713	0.19%
2020/10/20	0	0.00	2	28.00	28.00	-2	4,470	-0.04%
2020/10/19	11	27.75	1	27.95	27.70	10	4,968	0.20%
2020/10/16	3	28.15	2	28.30	27.70	1	5,300	0.02%
2020/10/15	2	28.70	1	28.79	28.40	1	5,346	0.02%
2020/10/14	1	28.25	2	28.43	28.40	-1	5,322	-0.02%
2020/10/13	1	28.00	0	0.00	27.95	1	5,399	0.02%
2020/10/12	1	28.30	0	0.00	28.15	1	5,532	0.02%
2020/10/08	0	0.00	1	28.95	28.55	-1	5,550	-0.02%
2020/10/07	1	28.65	2	28.75	29.25	-1	5,704	-0.02%
2020/09/30	1.1	27.57	1	27.80	27.85	0.1	6,018	0.00%
2020/09/29	1	28.15	42	27.86	27.95	-41	6,104	-0.67%
2020/09/28	2	28.18	2	28.78	28.05	0	6,320	0.00%
2020/09/25	4	28.56	5	27.89	27.60	-1	6,666	-0.02%
2020/09/24	44	29.93	59	29.22	29.10	-15	6,729	-0.22%
2020/09/23	14	29.75	4	30.11	29.00	10	6,717	0.15%
2020/09/22	47	29.09	2	29.03	29.25	45	6,646	0.68%
2020/09/21	3	29.15	10	29.20	29.05	-7	6,666	-0.10%
2020/09/18	1	29.50	2	29.60	29.60	-1	6,691	-0.01%
2020/09/17	1	29.60	2	29.63	29.75	-1	6,696	-0.01%
2020/09/16	1	29.30	0	0.00	29.05	1	6,691	0.01%
2020/09/14	0	0.00	1	28.95	28.95	-1	6,764	-0.01%
2020/09/11	3	28.95	4	28.73	28.70	-1	6,854	-0.01%
2020/09/10	32	30.27	1	30.30	29.05	31	6,967	0.44%
2020/09/09	1	28.80	1	29.15	29.65	0	7,006	0.00%
2020/09/08	14	30.51	8	30.75	29.50	6	7,155	0.08%
2020/09/07	0.3	29.75	1	29.95	29.80	-0.7	7,168	-0.01%
2020/09/04	1	28.10	2	28.75	29.15	-1	7,323	-0.01%
2020/09/03	3	29.37	2	29.63	28.60	1	7,366	0.01%
2020/08/27	1	29.05	1	29.25	28.70	0	8,317	0.00%
2020/08/26	0	0.00	0	28.80	28.80	0	8,438	0.00%
2020/08/25	1	28.90	0	0.00	28.70	1	8,506	0.01%
2020/08/24	2	28.93	0	0.00	28.70	2	8,607	0.02%
2020/08/21	2	28.78	1	28.95	28.85	1	8,879	0.01%
2020/08/20	20	27.25	22	26.94	27.80	-2	8,956	-0.02%
2020/08/19	0	0.00	1	28.80	28.80	-1	9,060	-0.01%
2020/08/18	2	29.33	1	29.55	29.00	1	9,427	0.01%
2020/08/17	9	28.66	6	28.73	29.55	3	9,652	0.03%
2020/08/13	1	31.10	1	31.25	30.40	0	10,056	0.00%
2020/08/12	2	30.13	3	30.40	30.35	-1	10,137	-0.01%
2020/08/11	1	30.55	0	0.00	30.25	1	10,234	0.01%
2020/08/10	2	31.10	2	31.33	31.00	0	10,323	0.00%
2020/08/07	1	31.15	1	30.95	31.10	0	10,536	0.00%
2020/08/06	4	31.24	7	31.58	31.50	-3	10,793	-0.03%
2020/08/05	1	30.45	16	31.07	30.60	-15	11,409	-0.13%
2020/08/04	4	30.93	10	30.95	30.80	-6	11,492	-0.05%
2020/08/03	3	31.15	20	31.43	31.50	-17	11,510	-0.15%
2020/07/31	5	31.90	14	32.04	31.75	-9	11,665	-0.08%
2020/07/30	48	31.75	11	31.42	31.70	37	11,690	0.32%
2020/07/29	9	30.17	7	30.40	30.20	2	11,499	0.02%
2020/07/28	35	31.92	32	30.20	30.00	3	11,471	0.03%
2020/07/27	30	32.51	28.1	31.25	31.40	1.9	11,314	0.02%
2020/07/24	22	33.64	13	32.85	32.75	9	11,213	0.08%
2020/07/23	21	33.61	40	33.97	35.00	-19	10,778	-0.18%
2020/07/22	11	32.12	37	32.12	31.85	-26	10,416	-0.25%
2020/07/21	8	30.81	4	30.94	30.95	4	10,113	0.04%
2020/07/20	1	29.60	0	0.00	30.00	1	10,087	0.01%
2020/07/17	13	30.53	9	30.58	30.25	4	10,131	0.04%
2020/07/16	9	30.97	7	31.09	31.05	2	10,196	0.02%
2020/07/15	9	30.27	7	30.14	29.90	2	10,124	0.02%
2020/07/14	72	31.30	81	31.05	30.30	-9	10,164	-0.09%
2020/07/13	5	30.99	50	31.43	31.30	-45	10,088	-0.45%
2020/07/10	5	30.54	24	32.06	29.80	-19	10,117	-0.19%
2020/07/09	21	31.55	12	31.51	31.65	9	10,050	0.09%
2020/07/08	78	31.53	14	31.40	31.40	64	9,978	0.64%
2020/07/07	25	31.55	13	31.81	31.40	12	10,121	0.12%
2020/07/06	33	31.89	16	31.97	32.10	17	10,105	0.17%
2020/07/03	26	29.66	69	30.10	29.80	-43	9,864	-0.44%
2020/07/02	67	29.72	20	29.25	29.75	47	9,849	0.48%
2020/07/01	11	28.67	6	28.80	28.65	5	9,776	0.05%
2020/06/30	3	28.80	3	28.88	28.90	0	9,780	0.00%
2020/06/29	4	28.50	4	28.59	28.40	0	9,798	0.00%
2020/06/24	10	28.27	2	28.50	28.65	8	9,808	0.08%
2020/06/23	3	28.18	7	28.19	28.10	-4	9,881	-0.04%
2020/06/22	1	28.55	7	28.33	28.45	-6	9,929	-0.06%
2020/06/19	9	29.33	10	29.07	28.70	-1	10,037	-0.01%
2020/06/18	7	28.99	8	28.96	28.90	-1	10,006	-0.01%
2020/06/17	8	28.33	41	28.43	29.30	-33	9,983	-0.33%
2020/06/16	3	28.55	4	28.60	28.55	-1	10,028	-0.01%
2020/06/15	28	28.77	19.1	28.93	27.60	8.9	10,041	0.09%
2020/06/12	22	29.12	44	29.29	29.55	-22	10,000	-0.22%
2020/06/11	17	30.96	19	31.09	30.65	-2	10,028	-0.02%
2020/06/10	170	30.98	165	30.77	30.50	5	9,956	0.05%	大買/大賣/
2020/06/09	17	31.43	18	31.40	30.90	-1	10,113	-0.01%
2020/06/08	62	32.32	43	32.53	31.80	19	10,273	0.18%
2020/06/05	48	31.93	42	31.64	32.00	6	10,301	0.06%
2020/06/04	19	30.25	17	30.35	30.30	2	10,400	0.02%
2020/06/03	14	29.90	13	29.78	29.80	1	10,470	0.01%
2020/06/02	26	30.31	24	30.48	29.85	2	10,591	0.02%
2020/06/01	5	29.95	4	30.11	29.75	1	10,572	0.01%
2020/05/29	0	0.00	2	29.83	29.95	-2	10,673	-0.02%
2020/05/28	28	30.72	21	30.98	29.15	7	10,925	0.06%
2020/05/27	44	30.69	15	30.99	30.10	29	11,098	0.26%
2020/05/26	24	30.74	22	30.78	30.50	2	11,339	0.02%
2020/05/25	30	29.96	59	30.17	31.50	-29	11,720	-0.25%
2020/05/22	54	29.77	37	29.60	28.95	17	11,644	0.15%
2020/05/21	24	28.98	39	29.41	29.80	-15	11,789	-0.13%
2020/05/20	33	28.90	36	29.24	27.80	-3	11,720	-0.03%
2020/05/19	28	26.72	28	27.07	28.90	0	11,521	0.00%
2020/05/18	9	26.52	3	26.63	26.30	6	11,483	0.05%
2020/05/15	23	27.89	25	27.99	28.10	-2	11,530	-0.02%
2020/05/14	27	29.09	2	29.25	27.90	25	11,462	0.22%
2020/05/13	16.5	29.19	13	29.24	29.60	3.5	11,216	0.03%
2020/05/12	10	29.31	10	28.61	29.30	0	10,902	0.00%
2020/05/11	0	0.00	46	26.76	27.30	-46	10,127	-0.45%
2020/05/08	5	24.84	30	24.42	24.85	-25	9,980	-0.25%
2020/05/07	20	25.57	17.2	25.77	25.15	2.8	9,875	0.03%
2020/05/06	12	24.73	13	24.91	24.75	-1	9,655	-0.01%
2020/05/05	1	24.40	5	24.20	24.10	-4	9,526	-0.04%
2020/05/04	17	24.11	1	24.25	24.10	16	9,483	0.17%
2020/04/30	78	25.17	74	25.15	24.55	4	9,434	0.04%
2020/04/29	12	24.53	5	24.75	24.60	7	9,345	0.07%
2020/04/28	13	25.43	4	25.11	24.90	9	9,237	0.10%
2020/04/27	4	23.64	7	24.19	24.50	-3	9,071	-0.03%
2020/04/24	3	23.07	23	23.25	23.05	-20	8,927	-0.22%
2020/04/23	15	22.93	2	23.00	23.00	13	8,887	0.15%
2020/04/22	22	22.74	10	22.72	23.15	12	8,829	0.14%
2020/04/21	37	23.28	22	22.54	22.40	15	8,748	0.17%
2020/04/20	12	24.48	12	24.71	24.50	0	8,571	0.00%
2020/04/17	9	24.60	16	25.07	24.80	-7	8,491	-0.08%
2020/04/16	6	24.89	19	25.09	24.70	-13	8,385	-0.16%
2020/04/15	24	25.12	36	25.17	24.30	-12	8,257	-0.15%
2020/04/14	5	24.15	1	24.40	24.15	4	8,095	0.05%
2020/04/13	9	24.74	7	24.98	24.00	2	8,038	0.02%
2020/04/10	16	24.36	7	24.89	24.90	9	7,923	0.11%
2020/04/09	80	24.86	61	24.13	23.30	19	7,686	0.25%
2020/04/08	11	23.27	13	23.65	24.45	-2	7,456	-0.03%
2020/04/07	12	21.65	3	20.80	22.25	9	7,284	0.12%
2020/04/06	0	0.00	1	20.30	20.25	-1	7,163	-0.01%
2020/04/01	2	19.88	0	0.00	19.90	2	7,120	0.03%
2020/03/30	2	20.28	0	0.00	20.20	2	7,008	0.03%
2020/03/27	3	21.50	0	0.00	20.20	3	6,963	0.04%
2020/03/25	0	0.00	5	20.35	20.20	-5	6,797	-0.07%
2020/03/24	0	0.00	1	18.00	18.50	-1	6,663	-0.02%
2020/03/20	36	19.66	1	19.85	18.95	35	6,653	0.53%
2020/03/19	11	19.00	0	0.00	18.95	11	6,479	0.17%
2020/03/18	1	21.40	18	22.92	21.05	-17	6,401	-0.27%
2020/03/17	0	0.00	6	23.70	23.35	-6	6,262	-0.10%
2020/03/16	32	24.60	54	25.27	23.25	-22	6,078	-0.36%
2020/03/13	0	0.00	2	24.70	25.80	-2	5,908	-0.03%
2020/03/12	8	27.17	7	26.86	26.20	1	5,675	0.02%
2020/03/11	30	29.97	22	28.69	28.40	8	5,424	0.15%
2020/03/10	14	30.44	10	29.49	30.60	4	5,075	0.08%
2020/03/09	5	28.00	15	28.98	28.20	-10	4,517	-0.22%
2020/03/06	15	28.85	5	29.54	28.20	10	4,295	0.23%
2020/03/05	2	29.53	0	0.00	29.40	2	4,103	0.05%
2020/03/04	20	29.78	21	30.32	29.80	-1	3,979	-0.03%
2020/03/03	4	29.76	4	29.81	29.80	0	3,792	0.00%
2020/03/02	8	28.88	21	28.49	29.70	-13	3,420	-0.38%
2020/02/27	17	26.04	14	26.37	27.00	3	2,946	0.10%
2020/02/26	4	27.71	30	28.27	27.70	-26	2,564	-1.01%
2020/02/25	10	25.91	10	26.64	27.60	0	1,970	0.00%
2020/02/24	20	23.93	23	24.77	25.50	-3	1,636	-0.18%
2020/02/21	1	22.90	12	22.90	23.50	-11	1,230	-0.89%
2020/02/20	11	21.98	0	0.00	21.40	11	998	1.10%
2020/02/18	1	21.90	2	21.13	21.60	-1	793	-0.13%
2020/02/17	3	19.97	2	20.23	20.45	1	617	0.16%
2020/01/30	1	17.20	1	17.40	17.50	0	516	0.00%
2020/01/20	0	0.00	0.7	19.00	19.05	-0.7	497	-0.13%
2020/01/06	1	19.40	4	19.68	19.40	-3	493	-0.61%
2019/12/25	0	0.00	5	19.80	19.85	-5	477	-1.05%
2019/12/23	1	20.05	1	20.10	20.10	0	488	0.00%
2019/12/18	1	21.00	0	0.00	20.80	1	469	0.21%
2019/12/17	6	21.08	7	20.80	20.80	-1	431	-0.23%
2019/12/16	2	19.60	0	0.00	19.45	2	343	0.58%
2019/12/06	5	19.65	0	0.00	19.10	5	345	1.45%
2019/11/29	0	0.00	0.4	18.50	18.50	-0.4	372	-0.10%
2019/11/27	0	0.00	2	19.05	18.95	-2	383	-0.52%
2019/11/22	0	0.00	0.1	18.60	18.75	-0.1	400	-0.03%
2019/11/15	0	0.00	0	18.55	18.70	0	429	0.00%
2019/10/31	0	0.00	1	19.40	19.40	-1	495	-0.20%
2019/09/27	1	19.40	1	19.30	19.30	0	829	0.00%
2019/09/16	1	21.10	2	21.28	21.20	-1	797	-0.13%
2019/09/12	1	21.00	0	0.00	21.00	1	799	0.13%
2019/09/11	0	0.00	1	20.80	20.80	-1	812	-0.12%
2019/09/10	1	20.55	1	20.65	20.60	0	855	0.00%
2019/09/09	1	20.85	1	20.95	20.90	0	889	0.00%
2019/09/06	1	21.10	0	0.00	21.00	1	887	0.11%
2019/09/04	1	21.20	1	21.35	21.25	0	866	0.00%
2019/09/03	1	21.15	1	21.31	21.60	0	861	-0.01%
2019/08/27	0	0.00	0.2	19.75	19.80	-0.2	799	-0.03%
2019/08/23	0	0.00	2	20.30	20.15	-2	796	-0.25%
2019/08/22	0	0.00	3	20.17	20.25	-3	789	-0.38%
2019/08/20	0	0.00	1	19.40	19.60	-1	773	-0.13%
2019/08/06	1	18.30	1	18.60	19.30	0	757	0.00%
2019/08/05	0	0.00	2	19.35	19.35	-2	763	-0.26%
2019/07/31	0	0.00	0	20.25	20.25	0	784	0.00%
2019/07/29	0.2	21.20	0	0.00	21.20	0.2	766	0.03%
2019/07/26	8	22.76	7	22.79	21.15	1	752	0.13%
2019/07/19	0	0.00	1	20.75	20.75	-1	650	-0.15%
2019/07/18	2	20.90	2	21.03	20.80	0	657	0.00%
2019/07/17	1	21.00	0	0.00	21.05	1	657	0.15%
2019/07/12	0	0.00	1	21.99	21.80	-1	638	-0.16%
2019/07/11	2	20.55	2	20.58	20.55	0	611	0.00%
2019/07/09	0	0.00	0.1	20.05	20.10	-0.1	625	-0.01%
2019/06/25	0	0.00	2	20.15	19.95	-2	685	-0.29%
2019/06/24	4	20.35	3	20.47	20.20	1	680	0.15%
2019/06/19	0	0.00	0.1	19.95	19.95	-0.1	672	-0.01%
2019/06/17	0	0.00	1	19.75	19.80	-1	631	-0.16%
2019/06/11	0	0.00	0	18.10	18.10	0	640	0.00%
2019/06/04	0	0.00	1	18.50	18.50	-1	687	-0.15%
2019/05/31	0	0.00	1	18.50	18.40	-1	711	-0.14%
2019/05/22	5	18.00	2	18.08	18.00	3	963	0.31%
2019/05/21	0	0.00	1	17.70	17.85	-1	977	-0.10%
2019/05/20	1	17.90	0	0.00	17.55	1	988	0.10%
2019/05/17	1	18.30	0	0.00	17.90	1	1,024	0.10%
2019/05/14	5	18.56	9	17.57	18.70	-4	1,211	-0.33%
2019/05/13	9	17.90	0	0.00	17.70	9	1,234	0.73%
2019/05/10	0	0.00	1	18.90	18.90	-1	1,242	-0.08%
2019/05/09	2	19.35	3	19.50	19.20	-1	1,242	-0.08%
2019/05/06	1	20.50	0	0.00	20.45	1	1,284	0.08%
2019/05/02	0	0.00	4	20.80	21.10	-4	1,292	-0.31%
2019/04/30	0	0.00	1	20.50	20.65	-1	1,316	-0.08%
2019/04/29	0	0.00	1	20.35	20.35	-1	1,331	-0.08%
2019/04/26	5	20.91	0	0.00	20.85	5	1,344	0.37%
2019/04/24	1	21.45	0	0.00	21.20	1	1,354	0.07%
2019/04/23	0	0.00	0	21.85	21.85	0	1,400	0.00%
2019/04/19	1	21.85	1	21.95	22.20	0	1,419	0.00%
2019/04/17	5	23.37	5	23.32	22.85	0	1,418	0.00%
2019/04/15	1	21.80	0	0.00	22.00	1	1,379	0.07%
2019/04/08	5	22.54	5	22.73	22.65	0	1,423	0.00%
2019/04/01	0	0.00	1	21.65	21.95	-1	1,460	-0.07%
2019/03/29	0	0.00	0	21.35	21.55	0	1,458	0.00%
2019/03/26	0	0.00	0.1	20.95	20.95	-0.1	1,573	0.00%
2019/03/25	1	21.10	0	0.00	20.90	1	1,738	0.06%
2019/03/21	0	0.00	0	22.00	22.10	0	1,762	0.00%
2019/03/20	1	21.85	1	22.00	22.00	0	1,785	0.00%
2019/03/14	0	0.00	6	22.65	22.50	-6	1,864	-0.32%
2019/03/12	2	23.35	2	23.00	22.90	0	1,910	0.00%
2019/03/11	1	23.05	2	22.83	23.10	-1	1,932	-0.05%
2019/03/08	0	0.00	3.1	21.67	22.35	-3.1	1,974	-0.16%
2019/03/07	1	22.30	0	0.00	22.25	1	2,017	0.05%
2019/03/05	0	0.00	0	22.90	22.90	0	2,140	0.00%
2019/03/04	4	23.33	0	0.00	23.20	4	2,136	0.19%
2019/02/26	0	0.00	0	24.20	24.30	0	2,108	0.00%
2019/02/25	5	23.85	0	0.00	24.20	5	2,049	0.24%
2019/02/22	0	0.00	8	23.45	23.40	-8	2,028	-0.39%
2019/02/20	0	0.00	4	22.90	23.00	-4	1,970	-0.20%
2019/02/13	17	22.60	17	22.73	23.20	0	1,797	0.00%
2019/02/12	7	21.71	6	22.12	21.95	1	1,723	0.06%
2019/02/11	3	20.95	3	21.15	21.35	0	1,691	0.00%
2019/01/29	1	20.90	0	0.00	20.65	1	1,669	0.06%
2019/01/28	12	20.94	3	20.90	20.95	9	1,663	0.54%
2019/01/23	1	19.80	2	20.00	20.10	-1	1,658	-0.06%
2019/01/22	1	20.20	1	20.40	19.65	0	1,657	0.00%
2019/01/17	1	20.10	0	0.00	19.80	1	1,618	0.06%
2019/01/09	1	19.60	1	19.15	19.40	0	1,515	0.00%
2019/01/07	1	18.95	0	0.00	18.95	1	1,495	0.07%
2019/01/02	0	0.00	1	19.40	19.50	-1	1,497	-0.07%
2018/12/27	0	0.00	1	19.65	19.40	-1	1,505	-0.07%
2018/12/26	3	19.58	0	0.00	18.90	3	1,488	0.20%
2018/12/22	0	0.00	2	20.85	21.05	-2	1,468	-0.14%
2018/12/21	3	20.58	3	20.88	21.10	0	1,479	0.00%
2018/12/20	0	0.00	2.6	20.77	20.75	-2.6	1,456	-0.18%
2018/12/19	1	21.90	1	22.05	21.20	0	1,438	0.00%
2018/12/18	4	21.78	1.5	21.70	21.65	2.5	1,380	0.18%
2018/12/12	10	24.02	10	24.06	24.50	0	1,205	0.00%
2018/12/11	2	22.00	4	22.69	22.50	-2	1,170	-0.17%
2018/12/10	7	22.79	5	22.60	22.60	2	1,172	0.17%
2018/12/07	20	25.65	0	0.00	24.60	20	1,134	1.76%
2018/12/06	5	26.53	6	25.45	24.90	-1	1,117	-0.09%
2018/12/05	0	0.00	21	26.92	27.25	-21	1,092	-1.92%
2018/12/04	31	28.12	16	28.72	27.85	15	1,068	1.40%
2018/12/03	8	28.68	2	28.80	28.05	6	1,044	0.57%
2018/11/29	4	27.99	1	28.15	28.15	3	936	0.32%
2018/11/28	3	25.20	3	25.18	25.60	0	816	0.00%
2018/11/27	9	24.93	9	25.04	24.90	0	808	0.00%
2018/11/23	6	24.35	8	24.43	23.80	-2	808	-0.25%
2018/11/22	3	24.57	2	24.55	23.60	1	802	0.12%
2018/11/21	9	24.61	7	24.45	25.50	2	789	0.25%
2018/11/19	0	0.00	3	23.82	23.50	-3	775	-0.39%
2018/11/16	5	23.90	2	23.55	23.50	3	778	0.39%
2018/11/08	1	25.25	1	25.00	25.00	0	834	0.00%
2018/11/05	0	0.00	1	25.45	25.55	-1	884	-0.11%
2018/11/02	4	25.06	4	25.20	25.00	0	896	0.00%
2018/11/01	1.5	25.05	2	23.28	25.05	-0.5	874	-0.06%
2018/10/31	2	22.78	0	0.00	22.80	2	860	0.23%
2018/10/30	3	21.50	3	21.60	20.75	0	849	0.00%
2018/10/26	7	20.87	7	20.71	20.60	0	867	0.00%
2018/10/23	1	24.70	1	24.80	24.60	0	859	0.00%
2018/10/17	1	26.30	2	26.48	25.85	-1	904	-0.11%
2018/10/16	7	26.14	6	26.30	25.70	1	918	0.11%
2018/10/11	0	0.00	1	25.00	24.95	-1	994	-0.10%
2018/10/09	5	28.47	5	28.85	27.70	0	1,006	0.00%
2018/10/08	4	28.84	4	29.71	28.90	0	1,046	0.00%
2018/10/02	0	0.00	2	34.85	34.60	-2	1,088	-0.18%
2018/10/01	1	34.85	0	0.00	34.60	1	1,093	0.09%
2018/09/28	3	33.00	3	32.97	34.00	0	1,109	0.00%
2018/09/25	0	0.00	1	33.35	33.10	-1	1,182	-0.08%
2018/09/21	5	32.53	15	32.56	32.90	-10	1,194	-0.84%
2018/09/20	3	31.83	3	31.80	31.60	0	1,229	0.00%
2018/09/19	11	32.22	20	32.45	31.90	-9	1,283	-0.70%
2018/09/18	0	0.00	1	30.55	31.20	-1	1,314	-0.08%
2018/09/17	1	31.80	10	31.45	31.30	-9	1,355	-0.66%
2018/09/14	0	0.00	12	30.55	30.80	-12	1,410	-0.85%
2018/09/11	6	28.50	1	28.25	28.65	5	1,820	0.27%
2018/09/10	3	29.22	3	27.75	27.65	0	1,871	0.00%
2018/09/07	2	29.70	2	29.38	29.30	0	1,945	0.00%
2018/09/03	0	0.00	1	32.15	32.15	-1	2,660	-0.04%
2018/08/31	0	0.00	0	34.25	34.40	0	2,748	0.00%
2018/08/30	0	0.00	3	33.30	33.55	-3	2,825	-0.11%
2018/08/24	3	31.00	0	0.00	30.90	3	3,259	0.09%
2018/08/23	1	31.60	4	31.79	31.55	-3	3,524	-0.09%
2018/08/22	6	31.96	1	32.10	31.65	5	3,811	0.13%
2018/08/21	1	32.30	1	32.50	32.25	0	4,026	0.00%
2018/08/20	3	32.78	3	32.60	32.20	0	4,144	0.00%
2018/08/14	1	30.05	1	30.20	32.15	0	4,326	0.00%
2018/08/13	14	31.50	14	29.67	29.25	0	4,323	0.00%
2018/08/09	7	33.71	7	34.05	33.65	0	4,455	0.00%
2018/08/07	0	0.00	1	36.80	36.45	-1	4,471	-0.02%
2018/08/03	1	35.65	1	35.80	36.00	0	4,509	0.00%
2018/08/02	1	36.55	0	0.00	35.85	1	4,543	0.02%
2018/08/01	3	39.28	3	39.25	38.50	0	4,591	0.00%
2018/07/31	3	38.92	3	38.93	38.80	0	4,624	0.00%
2018/07/30	5	39.42	17.1	38.26	38.25	-12.1	4,622	-0.26%
2018/07/27	2	39.65	0	0.00	39.60	2	4,627	0.04%
2018/07/26	10	40.07	10	40.06	39.60	0	4,631	0.00%
2018/07/25	1	38.80	1	39.15	39.40	0	4,621	0.00%
2018/07/24	36	39.55	1	39.55	39.60	35	4,617	0.76%
2018/07/23	18.1	37.33	10	37.82	38.70	8.1	4,601	0.18%
2018/07/20	18	37.25	16	36.82	37.15	2	4,599	0.04%
2018/07/19	0	0.00	1	39.70	39.25	-1	4,587	-0.02%
2018/07/18	18	40.18	36	38.76	38.70	-18	4,606	-0.39%
2018/07/17	3	42.02	4	41.84	41.70	-1	4,567	-0.02%
2018/07/16	20	43.91	20	44.01	43.25	0	4,556	0.00%
2018/07/13	21	43.03	22	43.19	42.55	-1	4,530	-0.02%
2018/07/12	0	0.00	1	42.20	42.25	-1	4,523	-0.02%
2018/07/11	3	42.25	2	41.95	41.75	1	4,553	0.02%
2018/07/10	1	41.80	2	42.05	43.50	-1	4,556	-0.02%
2018/07/09	1	41.65	0	0.00	41.05	1	4,568	0.02%
2018/07/06	0	0.00	1	41.90	42.55	-1	4,628	-0.02%
2018/07/05	14	41.49	3	41.92	41.25	11	4,634	0.24%
2018/07/04	37	41.65	29	42.03	41.25	8	4,668	0.17%
2018/07/03	5	43.76	4	43.51	42.50	1	4,688	0.02%
2018/07/02	3	45.22	23	45.03	44.90	-20	4,662	-0.43%
2018/06/29	7	46.53	9	46.07	46.20	-2	4,639	-0.04%
2018/06/28	9	45.52	3	46.38	44.80	6	4,594	0.13%
2018/06/27	2	45.05	4	45.94	45.50	-2	4,532	-0.04%
2018/06/26	6	46.05	9	46.63	46.85	-3	4,466	-0.07%
2018/06/25	19	46.55	25	47.05	45.50	-6	4,416	-0.14%
2018/06/22	3	50.82	1.3	50.35	49.65	1.7	4,348	0.04%
2018/06/21	17	54.43	23	53.71	53.30	-6	4,282	-0.14%
2018/06/20	10	55.33	8	55.21	53.40	2	4,167	0.05%
2018/06/19	1	53.50	1	52.50	52.50	0	3,915	0.00%
2018/06/15	4	54.08	2	54.15	54.30	2	3,859	0.05%
2018/06/14	12	54.07	7	53.21	53.20	5	3,778	0.13%
2018/06/13	7	53.57	2	55.40	52.00	5	3,658	0.14%
2018/06/12	4	55.35	13	55.81	55.00	-9	3,520	-0.26%
2018/06/11	8	51.15	17	51.40	54.00	-9	3,266	-0.28%
2018/06/08	7	48.90	4	48.68	49.10	3	3,042	0.10%
2018/06/07	8	47.14	5.3	47.37	48.00	2.7	2,945	0.09%
2018/06/06	32	46.12	34	46.34	48.00	-2	2,862	-0.07%
2018/06/05	29	44.87	27	44.83	44.25	2	2,771	0.07%
2018/06/04	7	48.39	4	48.30	47.90	3	2,666	0.11%
2018/06/01	17	49.31	31	50.43	48.50	-14	2,583	-0.54%
2018/05/31	49	49.75	35	49.84	48.00	14	2,415	0.58%
2018/05/30	65	45.58	44	44.92	47.45	21	2,158	0.97%
2018/05/29	14	41.84	14	42.34	43.15	0	1,874	0.00%
2018/05/28	46	38.03	49	38.36	39.25	-3	1,654	-0.18%
2018/05/25	7	36.06	5	36.44	36.20	2	1,542	0.13%
2018/05/24	9	35.92	11	36.20	35.85	-2	1,495	-0.13%
2018/05/23	22	38.09	28	38.51	36.65	-6	1,470	-0.41%
2018/05/22	5	36.03	1	35.80	36.50	4	1,364	0.29%
2018/05/21	3	35.65	0	0.00	35.80	3	1,338	0.22%
2018/05/18	0	0.00	1	36.00	35.50	-1	1,321	-0.08%
2018/05/17	5	36.67	1	37.05	36.80	4	1,274	0.31%
2018/05/16	1	33.85	1	33.50	33.70	0	1,154	0.00%
2018/05/15	1	34.80	0	0.00	34.80	1	1,129	0.09%
2018/05/14	2	34.63	2	35.45	35.20	0	1,118	0.00%
2018/05/10	6	35.83	0	0.00	35.90	6	1,069	0.56%
2018/05/09	9	35.21	8	35.14	34.80	1	1,025	0.10%
2018/05/08	2	31.95	2	32.40	33.35	0	958	0.00%
2018/05/04	5	29.45	5	29.57	29.80	0	934	0.00%
2018/05/03	1	30.05	1	30.25	29.95	0	923	0.00%
2018/04/27	11	30.80	11	30.92	31.70	0	916	0.00%
2018/04/26	3	32.50	6	31.08	30.35	-3	906	-0.33%
2018/04/25	5	29.80	5	30.47	32.10	0	884	0.00%
2018/04/24	9	31.35	6	31.73	31.60	3	859	0.35%
2018/04/23	1	34.50	5	34.70	34.50	-4	821	-0.49%
2018/04/18	1	35.65	0	0.00	35.50	1	770	0.13%
2018/04/17	6	35.76	5	35.14	35.05	1	750	0.13%
2018/04/16	7	34.98	7	35.06	34.80	0	704	0.00%
2018/04/13	1	36.75	0	0.00	36.50	1	669	0.15%
2018/04/12	15	39.10	12	38.87	38.10	3	626	0.48%
2018/04/11	4	36.41	1	36.70	38.10	3	536	0.56%
2018/04/10	1	37.70	5	36.00	36.95	-4	485	-0.82%
2018/04/09	5	31.95	0	0.00	34.30	5	418	1.20%
2018/04/03	0	0.00	0.6	31.05	31.20	-0.6	362	-0.17%
2018/03/31	0	0.00	0.2	28.95	29.30	-0.2	338	-0.06%
2018/03/27	0	0.00	1	27.45	27.50	-1	323	-0.31%
2018/03/21	0	0.00	1	26.95	26.80	-1	325	-0.31%
2018/03/19	2	25.93	0	0.00	26.60	2	325	0.62%
2018/03/14	0	0.00	1	27.80	27.70	-1	314	-0.32%
2018/03/13	1	27.40	0	0.00	27.60	1	313	0.32%
2018/03/12	0	0.00	0	27.40	27.40	0	307	-0.01%
2018/03/02	0	0.00	1	26.80	26.80	-1	257	-0.39%
2018/02/27	0.9	25.40	1	25.85	25.45	-0.1	245	-0.03%
2018/02/26	1	24.15	1	24.56	25.30	0	232	-0.01%
2018/02/23	0.2	24.95	0	0.00	24.95	0.2	224	0.09%
2018/02/22	0.7	26.10	1	25.35	26.25	-0.3	208	-0.16%
2018/02/21	1	24.10	0	0.00	25.40	1	193	0.52%
2018/02/08	0	0.00	0.1	20.45	20.50	-0.1	175	-0.07%
2018/01/11	0	0.00	0.2	19.20	19.40	-0.2	151	-0.11%
2018/01/09	0	0.00	1	18.95	18.95	-1	152	-0.65%
2018/01/08	0	0.00	1	19.00	19.00	-1	159	-0.63%
2018/01/02	1	17.75	0	0.00	17.80	1	205	0.49%