茂矽 (2342)-元富-三重券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
32.65
漲跌
--
漲幅
0.00%
成交量
348張
產業
上市半導體類股▼0.16%
442人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

茂矽 (2342)籌碼相關－元富-三重券商分點個股進出

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

元富-三重券商分點個股進出
元富-三重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
2024/06/07	0	0.00	0	31.80	31.95	0	476	0.00%
2024/06/04	0	0.00	0	32.75	32.35	0	722	-0.01%
2024/05/30	0	0.00	0	32.40	32.40	0	722	0.00%
2024/05/28	3	32.45	0	32.60	32.90	3	719	0.41%
2024/05/24	0	0.00	5	31.35	31.80	-5	708	-0.71%
2024/05/23	1	31.60	1	31.75	31.45	0	708	0.00%
2024/05/22	2	31.70	0	0.00	31.80	2	708	0.28%
2024/05/20	0	0.00	3	31.80	31.70	-3	711	-0.42%
2024/05/16	0	0.00	0	31.55	31.50	0	714	0.00%
2024/05/09	0	0.00	0	30.46	30.45	0	696	0.00%
2024/05/07	10	30.55	0	0.00	30.45	10	701	1.43%
2024/04/23	1	29.25	1	29.45	29.35	0	720	0.00%
2024/04/19	3	29.60	0	0.00	29.70	3	720	0.42%
2024/04/18	1	30.85	0	0.00	30.80	1	709	0.14%
2024/04/03	0	0.00	0	31.80	31.65	0	682	0.00%
2024/04/01	1	32.80	0	0.00	32.65	1	689	0.15%
2024/03/27	0	0.00	7	31.60	31.65	-7	680	-1.03%
2024/03/26	3	31.70	0	0.00	31.90	3	677	0.44%
2024/03/20	6	33.03	0	0.00	32.75	6	659	0.91%
2024/03/19	0	33.58	0	0.00	33.15	0	656	0.00%
2024/03/15	3	33.30	12	33.26	33.00	-9	653	-1.37%
2024/03/14	13	34.60	2.1	34.09	34.20	10.9	646	1.69%
2024/03/13	1	32.90	1	33.40	32.80	0	607	0.00%
2024/03/12	0	34.00	6	34.05	34.10	-6	589	-1.02%
2024/03/11	22	35.58	27	35.85	34.70	-5	563	-0.89%
2024/03/08	17	33.15	8.1	33.29	33.65	8.9	393	2.27%
2024/03/06	0	31.15	0	0.00	31.05	0	333	0.00%
2024/03/04	0	0.00	5	31.20	31.30	-5	336	-1.49%
2024/03/01	0	31.30	0	0.00	31.15	0	335	0.01%
2024/02/21	0	32.20	0	0.00	32.25	0	351	0.00%
2024/02/19	0	32.45	2	32.50	32.45	-2	348	-0.57%
2024/02/16	0	0.00	1	32.05	32.20	-1	347	-0.29%
2024/02/15	0	31.55	1	31.80	31.90	-1	346	-0.29%
2024/02/05	0	31.00	0	0.00	31.10	0	341	0.00%
2024/02/02	1	31.25	0	0.00	31.00	1	339	0.29%
2024/02/01	0	0.00	0	31.10	31.00	0	338	-0.01%
2024/01/30	1	31.10	1	31.20	31.15	0	331	0.00%
2024/01/29	0	31.75	0	0.00	31.65	0	329	0.01%
2024/01/26	1	32.10	0	0.00	31.75	1	327	0.31%
2024/01/25	1	32.15	0	31.85	32.05	1	324	0.31%
2024/01/18	1	32.10	1	32.00	32.00	0	329	0.00%
2024/01/17	2	32.40	1	33.55	32.65	1	325	0.31%
2024/01/16	3	32.20	0	0.00	32.10	3	307	0.97%
2024/01/15	1	32.25	1	32.60	33.00	0	304	0.00%
2024/01/09	0	33.30	0	0.00	33.15	0	295	0.01%
2024/01/04	1	34.00	0	0.00	33.60	1	290	0.34%
2023/12/27	0	0.00	0.8	34.75	34.90	-0.8	273	-0.30%
2023/12/26	1	34.40	0	0.00	34.65	1	269	0.37%
2023/12/19	0	34.10	0	0.00	33.95	0	264	0.01%
2023/12/15	0	35.20	0	0.00	34.75	0	262	0.01%
2023/12/07	0	0.00	0	35.00	35.05	0	251	-0.01%
2023/11/22	0	0.00	3	35.80	35.80	-3	273	-1.10%
2023/11/16	0	0.00	0	34.00	34.00	0	264	0.00%
2023/11/15	0	34.10	0	0.00	34.00	0	267	0.01%
2023/10/31	2	33.15	0	0.00	33.15	2	380	0.53%
2023/10/19	0	34.60	0	0.00	34.30	0	432	0.01%
2023/09/28	1	34.75	0	0.00	34.75	1	708	0.14%
2023/09/14	1	36.60	0	0.00	36.55	1	781	0.13%
2023/09/12	1	35.90	1	35.75	36.00	0	796	0.00%
2023/09/08	1	36.40	1	36.30	36.30	0	816	0.00%
2023/09/07	1	36.90	0	0.00	36.90	1	834	0.12%
2023/09/04	0	0.00	0	37.20	37.40	0	855	0.00%
2023/09/01	0	0.00	2	36.90	37.10	-2	857	-0.23%
2023/08/30	0	35.67	0	0.00	36.10	0	878	0.00%
2023/08/24	0	0.00	2.5	35.02	35.00	-2.5	902	-0.28%
2023/08/21	0	34.70	0	0.00	34.55	0	966	0.00%
2023/08/14	0.1	34.00	0	0.00	34.25	0.1	995	0.01%
2023/08/11	7	34.94	4	36.28	34.90	3	980	0.31%
2023/08/10	0.1	37.10	0	0.00	36.95	0.1	951	0.01%
2023/08/09	0	0.00	2	38.55	38.20	-2	946	-0.21%
2023/08/04	0	39.50	1	38.80	38.95	-1	966	-0.10%
2023/08/02	1.6	39.81	0	0.00	39.80	1.6	982	0.16%
2023/07/31	1	40.90	0	0.00	40.60	1	989	0.10%
2023/07/17	1	40.80	0.2	41.37	41.60	0.9	1,338	0.06%
2023/07/13	1	41.50	1	41.30	40.70	0	1,502	0.00%
2023/07/12	2	41.60	0	0.00	41.60	2	1,511	0.13%
2023/07/10	1	40.65	6	42.30	40.85	-5	1,508	-0.33%
2023/07/06	1	40.75	0	0.00	40.75	1	1,544	0.06%
2023/07/03	1	40.20	0	0.00	40.20	1	1,722	0.06%
2023/06/30	1	39.95	0	0.00	40.15	1	1,809	0.06%
2023/06/29	5	40.05	0	0.00	39.95	5	1,985	0.25%
2023/06/21	0.1	40.00	0	0.00	40.15	0.1	3,236	0.00%
2023/06/16	0.1	40.49	0	0.00	40.20	0.1	3,405	0.00%
2023/06/15	2.1	41.24	0	0.00	40.70	2.1	3,466	0.06%
2023/06/07	0	40.80	0	0.00	40.80	0	3,478	0.00%
2023/06/06	1	40.45	0	0.00	40.50	1	3,489	0.03%
2023/06/02	0	41.15	0	0.00	41.00	0	3,520	0.00%
2023/05/29	0.1	41.05	0	0.00	40.95	0.1	3,562	0.00%
2023/05/26	1	41.30	0	0.00	40.30	1	3,560	0.03%
2023/05/25	0	0.00	0	41.20	41.15	0	3,541	0.00%
2023/05/18	0	0.00	0	39.60	39.60	0	3,569	0.00%
2023/05/12	0.1	39.20	40	38.55	39.25	-39.9	3,618	-1.10%
2023/05/11	0.1	39.20	40	38.55	38.50	-39.9	3,632	-1.10%
2023/05/10	0	0.00	1	39.80	39.80	-1	3,622	-0.03%
2023/05/08	6	40.80	0	0.00	40.30	6	3,614	0.17%
2023/05/04	0	0.00	9	40.94	40.90	-9	3,673	-0.24%
2023/04/28	1	41.75	0	0.00	41.65	1	3,697	0.03%
2023/04/25	0	0.00	25	42.96	41.75	-25	3,631	-0.69%
2023/04/21	8	45.88	2	43.85	43.80	6	3,582	0.17%
2023/04/20	10	46.70	0	0.00	47.30	10	3,469	0.29%
2023/04/19	7	46.78	5	47.13	46.95	2	3,372	0.06%
2023/04/18	0	0.00	2	45.95	45.35	-2	3,212	-0.06%
2023/04/17	5	46.00	0	0.00	46.00	5	3,188	0.16%
2023/04/14	2	45.85	1	45.90	45.65	1	3,159	0.03%
2023/04/13	9	45.90	0	0.00	44.85	9	3,111	0.29%
2023/04/12	2	46.45	0	0.00	46.55	2	3,049	0.07%
2023/04/10	2	46.35	0	0.00	46.15	2	2,969	0.07%
2023/04/07	3	46.58	0.1	46.48	46.20	2.9	2,919	0.10%
2023/04/06	25	47.92	9	47.34	47.00	16	2,861	0.56%
2023/03/31	5.1	47.31	3	47.47	47.30	2.1	2,763	0.07%
2023/03/30	7	46.87	7	47.26	47.70	0	2,673	0.00%
2023/03/29	26	47.76	22.1	47.54	47.80	3.9	2,497	0.16%
2023/03/28	53.1	47.62	32	47.41	46.90	21	1,999	1.05%
2023/03/27	2	44.67	3	44.90	44.75	-1	1,418	-0.07%
2023/03/24	9	43.45	3	44.10	43.40	6	1,310	0.46%
2023/03/23	4	44.36	6	43.78	44.75	-2	1,251	-0.16%
2023/03/22	0	41.45	0	0.00	41.50	0	1,116	0.00%
2023/03/21	0	41.95	9	41.87	40.80	-9	1,108	-0.81%
2023/03/20	11.1	42.19	0	0.00	41.35	11.1	1,096	1.01%
2023/03/16	0	39.24	0	0.00	38.65	0	1,039	0.00%
2023/03/14	0	39.55	0	0.00	39.30	0	1,056	0.00%
2023/03/08	0	0.00	1	41.90	42.45	-1	1,186	-0.08%
2023/03/07	1	42.05	0	0.00	42.20	1	1,348	0.07%
2023/03/06	4	42.09	2	42.18	41.70	2	1,420	0.14%
2023/03/02	1	40.95	0	40.65	40.85	1	1,395	0.07%
2023/02/24	0	0.00	1	41.40	41.40	-1	1,424	-0.07%
2023/02/21	1	43.15	0	0.00	43.15	1	1,414	0.07%
2023/02/10	0	0.00	120	40.81	40.60	-120	1,364	-8.80%	大賣/鉅額交易
2023/02/09	20	42.28	0	0.00	41.70	20	1,353	1.48%
2023/02/06	25	41.00	0	0.00	41.00	25	1,385	1.80%
2023/02/03	75	41.79	0	0.00	41.20	75	1,443	5.20%
2023/02/02	0	0.00	1	41.20	42.00	-1	1,448	-0.07%
2023/02/01	1	41.70	2	40.85	41.70	-1	1,396	-0.07%
2023/01/13	1	38.80	2	38.03	38.00	-1	1,377	-0.07%
2023/01/12	1	39.45	1	39.35	38.75	0	1,403	0.00%
2023/01/09	0	0.00	0.1	38.60	38.70	-0.1	1,508	-0.01%
2023/01/05	1	37.85	0	0.00	37.75	1	1,540	0.06%
2022/12/19	1	39.10	0	0.00	39.00	1	1,609	0.06%
2022/12/05	1	42.25	0	0.00	42.25	1	1,662	0.06%
2022/12/02	0	0.00	1	42.50	42.75	-1	1,651	-0.06%
2022/12/01	1	42.10	1	41.80	42.00	0	1,612	0.00%
2022/11/30	2	41.95	3	41.80	41.75	-1	1,588	-0.06%
2022/11/29	8	42.47	11	41.46	41.50	-3	1,566	-0.19%
2022/11/28	2	40.85	5	41.53	42.40	-3	1,378	-0.22%
2022/11/25	0	0.00	3	38.67	38.55	-3	1,294	-0.23%
2022/11/24	5	37.60	0	0.00	37.50	5	1,265	0.40%
2022/11/23	1	37.80	1	38.10	37.65	0	1,265	0.00%
2022/11/17	0	0.00	3	37.55	37.85	-3	1,270	-0.24%
2022/11/16	1	37.05	1	37.20	37.10	0	1,270	0.00%
2022/11/15	1	37.20	1	37.80	37.65	0	1,270	0.00%
2022/11/11	1	37.00	1	36.60	36.45	0	1,292	0.00%
2022/11/08	0	0.00	1	36.75	35.75	-1	1,299	-0.08%
2022/11/07	3	36.50	2	36.30	36.30	1	1,315	0.08%
2022/11/02	0	0.00	2	36.35	36.00	-2	1,393	-0.14%
2022/11/01	6	34.94	4	35.99	35.95	2	1,358	0.15%
2022/10/27	0	0.00	2	33.85	34.15	-2	1,345	-0.15%
2022/10/24	1	33.35	0	0.00	33.20	1	1,337	0.07%
2022/10/21	1	33.65	1	33.70	33.20	0	1,339	0.00%
2022/10/20	2	33.70	0	0.00	34.00	2	1,332	0.15%
2022/10/19	11	34.56	11	34.18	34.50	0	1,301	0.00%
2022/10/18	2	33.20	5	33.28	33.40	-3	1,212	-0.25%
2022/10/13	1	31.95	1	31.85	30.10	0	1,176	0.00%
2022/10/11	3	32.83	1	32.70	32.55	2	1,149	0.17%
2022/10/07	0	0.00	2	35.40	35.30	-2	1,152	-0.17%
2022/10/06	1	35.95	1	35.65	35.75	0	1,162	0.00%
2022/10/05	1	35.40	1	36.35	35.30	0	1,174	0.00%
2022/10/04	2	35.15	2	35.40	35.60	0	1,184	0.00%
2022/10/03	1	34.10	1	34.45	34.45	0	1,186	0.00%
2022/09/30	5	33.86	9	33.62	34.50	-4	1,203	-0.33%
2022/09/29	1	34.30	1	35.20	34.10	0	1,197	0.00%
2022/09/28	2.1	34.48	0	0.00	33.70	2.1	1,206	0.17%
2022/09/26	2	36.85	2	35.80	35.65	0	1,227	0.00%
2022/09/23	1	39.50	1	38.65	38.60	0	1,239	0.00%
2022/09/15	1	41.10	1	41.45	41.30	0	1,303	0.00%
2022/09/14	1	40.90	1	41.30	41.70	0	1,322	0.00%
2022/09/13	0	0.00	2	42.00	42.30	-2	1,311	-0.15%
2022/09/12	1	41.70	1	41.50	41.60	0	1,298	0.00%
2022/09/08	0	0.00	1	39.10	40.85	-1	1,291	-0.08%
2022/09/07	1	38.40	1	38.60	38.50	0	1,290	0.00%
2022/09/06	5	39.34	3	38.90	38.65	2	1,293	0.15%
2022/09/05	1	41.25	1	41.35	40.50	0	1,300	0.00%
2022/09/02	1	40.10	1	40.55	40.50	0	1,291	0.00%
2022/09/01	1	40.35	0	0.00	40.05	1	1,293	0.08%
2022/08/31	1	41.00	1	41.40	41.25	0	1,307	0.00%
2022/08/26	1	41.75	4	41.71	41.30	-3	1,389	-0.22%
2022/08/25	5	41.92	0	0.00	41.80	5	1,461	0.34%
2022/08/18	0	0.00	1	41.15	41.15	-1	1,933	-0.05%
2022/08/17	4	40.48	2	40.20	40.55	2	1,984	0.10%
2022/08/16	0	0.00	2	40.68	40.35	-2	2,030	-0.10%
2022/08/12	2	39.93	2	40.40	40.00	0	2,091	0.00%
2022/08/11	3	40.02	2	39.60	39.65	1	2,152	0.05%
2022/08/10	2	40.08	6	39.95	39.60	-4	2,246	-0.18%
2022/08/09	2	40.40	0	0.00	40.50	2	2,338	0.09%
2022/08/08	0	0.00	0	38.00	38.05	0	2,409	0.00%
2022/08/05	0	0.00	1	38.25	38.25	-1	2,466	-0.04%
2022/08/04	3	35.83	5	36.25	35.80	-2	2,477	-0.08%
2022/08/03	7	38.10	4	38.19	37.20	3	2,514	0.12%
2022/08/02	2	36.08	0	0.00	36.10	2	2,477	0.08%
2022/08/01	1	37.25	1	37.20	37.30	0	2,474	0.00%
2022/07/28	0	0.00	1	38.15	37.00	-1	2,478	-0.04%
2022/07/27	1	36.80	1	37.15	37.35	0	2,468	0.00%
2022/07/26	1	37.30	1	37.15	37.10	0	2,467	0.00%
2022/07/22	3	37.65	3	37.92	37.70	0	2,471	0.00%
2022/07/21	1	37.15	1	37.55	37.95	0	2,482	0.00%
2022/07/19	0	0.00	1	35.80	36.30	-1	2,491	-0.04%
2022/07/18	5	35.41	4	35.88	35.95	1	2,492	0.04%
2022/07/15	4	34.71	4	35.03	35.50	0	2,485	0.00%
2022/07/14	1	34.40	0	0.00	34.40	1	2,476	0.04%
2022/07/13	1	33.15	8	33.58	33.70	-7	2,480	-0.28%
2022/07/12	2	32.52	1	33.90	31.70	1	2,475	0.04%
2022/07/11	2	34.60	0	0.00	34.30	2	2,479	0.08%
2022/07/08	3	34.67	3	34.85	34.75	0	2,474	0.00%
2022/07/07	1	33.21	6	33.56	33.85	-5	2,460	-0.20%
2022/07/06	5	33.00	1	33.10	32.50	4	2,460	0.16%
2022/07/05	2	33.68	3	33.88	34.00	-1	2,467	-0.04%
2022/07/04	3	34.77	1	35.20	33.70	2	2,448	0.08%
2022/07/01	2	36.70	2	36.50	34.70	0	2,434	0.00%
2022/06/30	2	38.28	1	39.45	38.10	1	2,411	0.04%
2022/06/27	0	0.00	1	42.20	42.15	-1	2,445	-0.04%
2022/06/24	1	41.25	0	0.00	40.45	1	2,423	0.04%
2022/06/22	1	39.60	1	39.55	39.90	0	2,389	0.00%
2022/06/16	2	43.38	3	42.37	41.20	-1	2,329	-0.04%
2022/06/15	1	42.90	1	43.10	43.00	0	2,310	0.00%
2022/06/14	2	41.75	2	42.20	42.80	0	2,329	0.00%
2022/06/08	1	43.70	1	43.40	43.50	0	2,254	0.00%
2022/06/02	2	46.05	2	45.85	45.25	0	2,224	0.00%
2022/06/01	3	45.80	7	45.56	46.15	-4	2,163	-0.18%
2022/05/31	11	45.36	7	45.17	45.80	4	2,030	0.20%
2022/05/30	0	0.00	3	43.45	44.15	-3	1,820	-0.16%
2022/05/27	2	42.73	1	42.15	42.00	1	1,751	0.06%
2022/05/26	1	43.40	1	43.70	42.75	0	1,712	0.00%
2022/05/25	0	0.00	1	43.65	44.45	-1	1,671	-0.06%
2022/05/23	0	0.00	1	42.80	42.60	-1	1,568	-0.06%
2022/05/19	2	42.75	2	42.75	42.70	0	1,518	0.00%
2022/05/18	1	42.25	7	42.68	43.20	-6	1,449	-0.41%
2022/05/17	8	41.99	2	42.03	42.15	6	1,358	0.44%
2022/05/16	9	41.84	15	40.82	41.90	-6	1,244	-0.48%
2022/05/13	11	40.02	7	40.11	40.15	4	1,131	0.35%
2022/05/11	0	0.00	5	38.30	38.70	-5	1,075	-0.46%
2022/05/10	0	0.00	1	35.50	36.85	-1	1,042	-0.10%
2022/05/04	1	37.20	0	0.00	37.30	1	1,136	0.09%
2022/05/03	0	0.00	1	36.85	36.90	-1	1,156	-0.09%
2022/04/27	2	34.25	3	34.75	35.45	-1	1,193	-0.08%
2022/04/25	2	36.20	0	0.00	36.15	2	1,187	0.17%
2022/04/22	3.3	38.35	0	0.00	38.25	3.3	1,188	0.28%
2022/04/21	2	39.30	1	39.50	39.25	1	1,217	0.08%
2022/04/20	0	0.00	3	39.32	39.45	-3	1,265	-0.24%
2022/04/19	0	0.00	1	38.90	38.90	-1	1,285	-0.08%
2022/04/15	1	38.00	2	37.90	37.95	-1	1,315	-0.08%
2022/04/12	2	39.10	0	0.00	39.00	2	1,435	0.14%
2022/04/11	4	39.80	0	0.00	39.50	4	1,512	0.26%
2022/04/08	3	41.12	1	41.25	41.25	2	1,656	0.12%
2022/04/07	5	41.90	0	0.00	41.00	5	1,691	0.30%
2022/04/06	1	41.95	0	0.00	42.15	1	1,778	0.06%
2022/04/01	1	42.60	0	42.80	42.80	1	1,882	0.05%
2022/03/31	2	43.90	2	43.90	43.25	0	2,118	0.00%
2022/03/30	3	44.07	2	44.60	43.60	1	2,296	0.04%
2022/03/29	1	43.15	2	42.65	42.75	-1	2,656	-0.04%
2022/03/28	2	42.30	1	42.70	42.80	1	2,692	0.04%
2022/03/25	3	43.75	3	43.80	43.25	0	2,705	0.00%
2022/03/24	0	0.00	0.1	43.65	43.75	-0.1	2,732	0.00%
2022/03/23	1	44.05	0	0.00	43.95	1	2,776	0.04%
2022/03/22	3	43.35	1	43.75	43.70	2	2,832	0.07%
2022/03/21	3	43.78	1	43.65	43.35	2	2,874	0.07%
2022/03/18	1	43.80	0	0.00	43.90	1	2,996	0.03%
2022/03/17	3	43.77	4	44.11	44.05	-1	3,067	-0.03%
2022/03/16	2	42.03	3	42.17	42.30	-1	3,201	-0.03%
2022/03/15	1	42.00	0	0.00	41.80	1	3,406	0.03%
2022/03/14	2	43.25	2	43.25	43.25	0	3,968	0.00%
2022/03/11	1	42.80	1.1	43.42	42.85	-0.1	4,999	0.00%
2022/03/10	4	43.94	3	43.90	43.50	1	5,478	0.02%
2022/03/09	1	42.30	2	42.48	43.00	-1	5,536	-0.02%
2022/03/08	2	41.73	2	42.10	41.85	0	5,639	0.00%
2022/03/07	0	0.00	1	42.30	42.10	-1	5,887	-0.02%
2022/03/04	3	44.45	3	44.27	43.80	0	6,035	0.00%
2022/03/03	1	45.60	0	0.00	44.25	1	6,139	0.02%
2022/03/02	1	44.15	2	44.53	44.70	-1	6,219	-0.02%
2022/03/01	0	43.95	1	43.20	44.50	-1	6,372	-0.02%
2022/02/25	1	43.75	2	43.10	43.20	-1	6,581	-0.02%
2022/02/24	1	43.10	1	43.10	43.10	0	6,684	0.00%
2022/02/23	2	45.40	4	45.65	45.30	-2	6,885	-0.03%
2022/02/22	5	45.08	2	44.70	45.15	3	7,057	0.04%
2022/02/21	0	0.00	1	46.15	46.55	-1	7,428	-0.01%
2022/02/18	3	45.83	2	45.75	46.25	1	7,573	0.01%
2022/02/17	2	46.05	2	46.23	45.90	0	7,668	0.00%
2022/02/15	0	0.00	1	45.30	44.85	-1	7,782	-0.01%
2022/02/14	2	44.40	0	0.00	44.50	2	7,802	0.03%
2022/02/11	2	45.83	45	45.75	46.00	-43	7,814	-0.55%
2022/02/10	2	45.33	2	45.40	45.30	0	7,813	0.00%
2022/02/09	2	45.45	2	45.68	45.70	0	7,824	0.00%
2022/02/08	1	43.90	1	45.00	45.55	0	7,812	0.00%
2022/01/26	1	41.65	1	42.00	42.00	0	7,867	0.00%
2022/01/25	2	42.98	1	42.40	42.00	1	8,126	0.01%
2022/01/24	1	42.90	54	42.89	44.10	-53	8,427	-0.63%
2022/01/21	17	44.82	1	44.80	44.00	16	8,492	0.19%
2022/01/20	12	45.21	2	45.40	45.50	10	8,515	0.12%
2022/01/19	1	45.35	0	0.00	45.20	1	8,563	0.01%
2022/01/18	3	45.92	1	46.00	45.45	2	8,685	0.02%
2022/01/14	1	45.40	2	44.35	44.55	-1	8,752	-0.01%
2022/01/13	1	46.30	0	0.00	46.10	1	8,770	0.01%
2022/01/12	2	45.95	2	45.65	45.85	0	8,832	0.00%
2022/01/11	1	46.50	2	47.13	45.65	-1	8,882	-0.01%
2022/01/10	2	47.00	1	46.55	46.80	1	8,859	0.01%
2022/01/07	38	47.50	6	46.68	46.80	32	8,867	0.36%
2022/01/06	1	47.40	0	0.00	47.70	1	8,850	0.01%
2022/01/05	6	48.94	2	48.10	48.20	4	8,844	0.05%
2022/01/04	2	50.35	1	49.40	49.45	1	8,809	0.01%
2022/01/03	5	50.64	3	51.43	50.40	2	8,755	0.02%
2021/12/30	2	49.90	4	49.88	49.65	-2	8,627	-0.02%
2021/12/29	12	50.35	2	50.60	50.30	10	8,616	0.12%
2021/12/28	3	50.50	3	51.23	50.40	0	8,579	0.00%
2021/12/27	23	51.49	7	51.61	51.40	16	8,515	0.19%
2021/12/24	4	50.09	5	49.96	49.70	-1	8,333	-0.01%
2021/12/23	13	50.08	21	50.00	50.20	-8	8,194	-0.10%
2021/12/22	4	46.78	2	47.05	46.60	2	7,861	0.03%
2021/12/21	1	46.60	3	46.73	46.70	-2	7,928	-0.03%
2021/12/20	10	46.43	6	46.43	46.20	4	8,061	0.05%
2021/12/17	2	46.60	2	46.40	46.40	0	8,186	0.00%
2021/12/16	4	47.81	3.1	47.97	47.50	0.9	8,279	0.01%
2021/12/15	3	46.98	2	47.03	46.80	1	8,248	0.01%
2021/12/14	11	46.50	3	46.50	46.55	8	8,220	0.10%
2021/12/13	3	48.05	3	48.17	48.05	0	8,104	0.00%
2021/12/10	16	49.08	8	49.14	48.35	8	8,052	0.10%
2021/12/09	18	51.44	5	51.18	50.20	13	7,905	0.16%
2021/12/08	21	54.86	13.3	54.57	53.20	7.7	7,716	0.10%
2021/12/07	37	53.60	34	54.02	55.50	3	7,189	0.04%
2021/12/06	16	51.51	23.2	52.64	54.20	-7.2	6,201	-0.12%
2021/12/03	5	49.20	6	49.15	49.30	-1	5,782	-0.02%
2021/12/02	12	48.74	6	49.83	48.40	6	5,793	0.10%
2021/12/01	12	49.74	57	49.74	49.50	-45	5,913	-0.76%
2021/11/30	7.2	49.89	3	50.03	49.80	4.2	5,838	0.07%
2021/11/29	6	47.16	15.4	47.78	47.80	-9.4	5,903	-0.16%
2021/11/26	7	48.45	5	48.21	48.55	2	5,885	0.03%
2021/11/25	14	49.26	6.1	48.51	48.80	7.9	5,840	0.14%
2021/11/24	12.2	48.67	16	48.71	49.20	-3.9	5,749	-0.07%
2021/11/23	6	47.05	4	47.46	47.35	2	5,662	0.04%
2021/11/22	4.3	49.04	6	49.58	48.90	-1.8	5,906	-0.03%
2021/11/19	19	48.76	29	48.77	48.15	-10	6,431	-0.16%
2021/11/18	27	49.86	12	49.92	49.00	15	6,376	0.24%
2021/11/17	2	47.20	11	46.67	48.25	-9	6,018	-0.15%
2021/11/16	58	48.12	16	47.34	45.55	42	5,891	0.71%
2021/11/15	18	47.04	11	47.04	47.00	7	5,813	0.12%
2021/11/12	2	45.40	4	45.63	45.55	-2	5,778	-0.03%
2021/11/11	4	44.95	4	45.05	44.65	0	5,783	0.00%
2021/11/10	1	44.05	6	44.43	44.70	-5	5,796	-0.09%
2021/11/09	3	43.92	3	44.12	43.90	0	5,812	0.00%
2021/11/08	6	43.70	2	43.88	43.35	4	5,862	0.07%
2021/11/05	3	44.20	4	43.84	43.95	-1	5,902	-0.02%
2021/11/04	3	44.40	2	44.08	44.15	1	5,930	0.02%
2021/11/03	4	44.81	9.1	44.87	44.75	-5.1	5,954	-0.09%
2021/11/02	88	47.74	72.2	46.98	44.60	15.8	6,113	0.26%
2021/11/01	11	48.75	18.3	49.39	49.50	-7.3	5,877	-0.12%
2021/10/29	6.3	46.16	4	46.53	45.45	2.3	5,638	0.04%
2021/10/28	4	45.65	4	45.85	45.85	0	5,780	0.00%
2021/10/27	2	44.95	10	45.35	45.50	-8	5,806	-0.14%
2021/10/26	3	45.27	6	45.54	45.05	-3	5,816	-0.05%
2021/10/25	7.2	44.62	3	44.65	44.30	4.1	5,752	0.07%
2021/10/22	3.2	43.44	2	43.00	43.60	1.2	5,818	0.02%
2021/10/21	4	44.29	7	43.74	43.20	-3	5,913	-0.05%
2021/10/20	6	44.18	9	44.04	43.90	-3	5,968	-0.05%
2021/10/19	4	43.53	1	42.00	44.50	3	6,024	0.05%
2021/10/18	2	41.25	1	40.60	40.90	1	6,227	0.02%
2021/10/15	1	40.60	1	40.95	41.05	0	6,727	0.00%
2021/10/14	4	39.84	1	39.75	39.45	3	7,163	0.04%
2021/10/13	1	39.85	1	40.15	40.10	0	7,457	0.00%
2021/10/12	2	41.93	0	0.00	41.20	2	7,546	0.03%
2021/10/07	1	43.55	22	43.07	43.25	-21	7,967	-0.26%
2021/10/06	3	42.52	1	43.10	42.15	2	8,630	0.02%
2021/10/05	0	0.00	14	40.51	43.10	-14	9,229	-0.15%
2021/10/04	2	42.43	1	43.45	41.85	1	9,528	0.01%
2021/10/01	11	46.07	2	45.10	43.60	9	10,224	0.09%
2021/09/30	3	47.78	0.2	47.80	47.25	2.8	10,787	0.03%
2021/09/29	0	0.00	0.2	47.80	47.80	-0.2	11,214	0.00%
2021/09/28	2.4	48.11	0	0.00	47.80	2.4	11,542	0.02%
2021/09/27	12	48.73	79.7	48.68	48.55	-67.7	11,664	-0.58%
2021/09/24	1.4	48.61	1	48.95	48.40	0.4	11,612	0.00%
2021/09/23	3	46.07	4	46.86	47.40	-1	11,730	-0.01%
2021/09/10	2	45.75	4	45.50	46.15	-2	12,042	-0.02%
2021/09/09	2	44.60	2	45.53	45.50	0	12,078	0.00%
2021/09/08	14	44.12	1	43.85	43.85	13	12,046	0.11%
2021/09/07	19	45.54	2	45.48	45.55	17	12,021	0.14%
2021/09/06	3	49.70	0	0.00	47.75	3	12,001	0.02%
2021/09/03	8	49.73	4	49.63	49.50	4	11,788	0.03%
2021/09/02	4	48.98	7	48.94	48.65	-3	11,621	-0.03%
2021/09/01	2	48.30	5	48.14	48.15	-3	11,399	-0.03%
2021/08/31	3	46.93	21	47.09	47.50	-18	11,310	-0.16%
2021/08/30	28	47.61	2	47.58	47.75	26	11,262	0.23%
2021/08/27	4	47.20	5	47.29	47.15	-1	11,201	-0.01%
2021/08/26	43	48.77	22.2	49.22	48.60	20.8	11,085	0.19%
2021/08/25	111	47.68	103	48.94	48.35	8	10,749	0.07%	大買/大賣/
2021/08/24	3	44.38	3	43.47	45.45	0	10,022	0.00%
2021/08/23	1	42.00	2	42.25	42.15	-1	9,919	-0.01%
2021/08/20	2	40.50	6	40.33	40.40	-4	9,902	-0.04%
2021/08/19	2	40.20	0	0.00	39.65	2	9,878	0.02%
2021/08/18	5	38.30	5	39.80	41.60	0	9,862	0.00%
2021/08/17	0.2	41.30	0	0.00	39.65	0.2	9,843	0.00%
2021/08/13	7	43.08	7	43.92	42.90	0	9,773	0.00%
2021/08/12	12	44.43	19	44.32	44.65	-7	9,759	-0.07%
2021/08/11	17	43.65	6	43.08	42.50	11	9,709	0.11%
2021/08/10	12	43.85	12	44.70	45.05	0	9,675	0.00%
2021/08/09	7	45.09	3	45.10	44.80	4	9,656	0.04%
2021/08/06	10	47.96	12	48.65	46.90	-2	9,617	-0.02%
2021/08/05	0	0.00	2	47.60	47.55	-2	9,441	-0.02%
2021/08/04	11	47.51	2	47.70	47.40	9	9,451	0.10%
2021/08/03	5	47.98	19	47.52	47.80	-14	9,417	-0.15%
2021/08/02	4	45.70	3	44.93	45.70	1	9,206	0.01%
2021/07/30	9	43.83	0	0.00	43.25	9	9,165	0.10%
2021/07/29	4	44.00	7	45.09	45.25	-3	9,119	-0.03%
2021/07/28	5	44.55	7	44.84	44.50	-2	9,073	-0.02%
2021/07/27	17	47.54	8	46.64	46.10	9	8,979	0.10%
2021/07/26	2	49.73	4	49.31	49.05	-2	8,911	-0.02%
2021/07/23	12	49.91	4	48.84	48.20	8	8,835	0.09%
2021/07/22	52	51.85	57.6	50.99	50.60	-5.6	8,711	-0.06%
2021/07/21	14	50.52	30	50.58	50.60	-16	8,497	-0.19%
2021/07/20	42	49.80	35	49.50	49.05	7	8,084	0.09%
2021/07/19	11	48.69	13	48.85	49.30	-2	7,852	-0.03%
2021/07/16	4	47.39	8	47.66	46.55	-4	7,650	-0.05%
2021/07/15	4	47.58	7	47.51	47.40	-3	7,615	-0.04%
2021/07/14	16	48.27	17	49.10	47.45	-1	7,562	-0.01%
2021/07/13	42	50.62	47	50.73	49.70	-5	7,329	-0.07%
2021/07/12	20	50.91	8.1	49.77	51.20	11.9	6,666	0.18%
2021/07/09	30.1	46.75	17	46.51	47.20	13.1	6,090	0.22%
2021/07/08	25	47.30	36	47.28	46.10	-11	5,809	-0.19%
2021/07/07	26	43.95	24	43.90	44.40	2	5,141	0.04%
2021/07/06	11	42.53	7	43.74	42.25	4	4,645	0.09%
2021/07/05	6	42.88	121	42.87	43.85	-115	4,364	-2.63%	大賣/鉅額交易
2021/07/02	15	39.68	10	39.70	39.90	5	4,083	0.12%
2021/07/01	4	37.38	71	37.19	37.05	-67	4,101	-1.63%
2021/06/30	31	38.36	68	38.25	38.40	-37	4,267	-0.87%
2021/06/29	96	36.87	1	35.65	35.55	95	4,615	2.06%
2021/06/25	0	0.00	3	36.08	35.85	-3	4,701	-0.06%
2021/06/24	13	36.25	37	36.52	36.35	-24	4,741	-0.51%
2021/06/23	35	35.80	18	34.70	36.05	17	4,649	0.36%
2021/06/22	0	0.00	3	33.92	32.80	-3	4,617	-0.06%
2021/06/21	7	33.79	0	0.00	33.45	7	4,633	0.15%
2021/06/18	3	35.10	2	35.50	35.25	1	4,756	0.02%
2021/06/17	0	0.00	1	34.20	34.20	-1	4,805	-0.02%
2021/06/16	2	33.95	3	34.47	33.80	-1	4,838	-0.02%
2021/06/15	3	34.88	1	35.75	34.50	2	4,909	0.04%
2021/06/11	10	33.30	4	33.35	33.05	6	4,912	0.12%
2021/06/10	4	32.95	2	33.70	32.80	2	5,145	0.04%
2021/06/09	0	0.00	0	32.55	32.40	0	5,476	0.00%
2021/06/07	1	32.55	0	0.00	32.50	1	5,654	0.02%
2021/06/01	0	0.00	0	32.90	33.00	0	5,709	0.00%
2021/05/27	1	31.25	1	31.50	31.40	0	5,752	0.00%
2021/05/25	0	0.00	1	31.35	31.50	-1	5,980	-0.02%
2021/05/24	0	0.00	3	30.30	30.30	-3	6,176	-0.05%
2021/05/21	0	0.00	6	30.13	29.80	-6	6,318	-0.09%
2021/05/20	9	29.31	0	0.00	29.00	9	6,429	0.14%
2021/05/18	0	0.00	0	28.90	28.90	0	6,445	0.00%
2021/05/13	2	29.45	2	28.73	29.70	0	6,430	0.00%
2021/05/12	1	29.25	23	30.40	28.90	-22	6,415	-0.34%
2021/05/11	0	0.00	1	32.05	32.05	-1	6,399	-0.02%
2021/05/07	10	35.20	2	36.10	36.15	8	6,528	0.12%
2021/05/06	2	34.48	0	0.00	34.05	2	6,636	0.03%
2021/05/05	2	35.35	0	0.00	34.20	2	6,690	0.03%
2021/05/03	3	36.95	1.3	36.80	36.45	1.7	6,780	0.03%
2021/04/29	5	38.20	85	38.24	38.20	-80	6,806	-1.18%
2021/04/28	36	39.34	0	0.00	38.75	36	6,899	0.52%
2021/04/27	18	39.35	1	39.20	39.15	17	7,066	0.24%
2021/04/26	16	40.51	1	40.70	40.05	15	7,466	0.20%
2021/04/23	43	41.10	8	40.91	40.80	35	7,495	0.47%
2021/04/22	1	39.90	1	40.30	39.95	0	7,409	0.00%
2021/04/21	2	40.53	4	39.93	39.75	-2	7,673	-0.03%
2021/04/20	4	40.26	8	39.95	39.90	-4	8,196	-0.05%
2021/04/19	2	38.55	4.1	38.87	39.05	-2.1	8,140	-0.03%
2021/04/16	0	0.00	1	38.70	38.60	-1	8,137	-0.01%
2021/04/15	11	37.98	0	0.00	37.90	11	8,149	0.13%
2021/04/14	6	37.43	3	37.90	38.00	3	8,148	0.04%
2021/04/13	1	38.60	1	40.00	38.60	0	8,179	0.00%
2021/04/12	8	39.32	4	39.26	38.80	4	8,165	0.05%
2021/04/09	46	41.22	7	40.94	40.50	39	8,139	0.48%
2021/04/08	61	43.11	1	42.95	42.55	60	8,041	0.75%
2021/04/07	5	43.76	12	43.64	42.20	-7	8,091	-0.09%
2021/04/06	4	41.38	10.1	41.24	43.00	-6.1	8,301	-0.07%
2021/04/01	79	41.75	99	41.34	40.20	-20	8,232	-0.24%
2021/03/31	1	39.35	0	0.00	39.25	1	7,778	0.01%
2021/03/30	15	40.20	7	40.08	39.50	8	7,750	0.10%
2021/03/29	0	0.00	7.6	39.32	39.55	-7.6	7,786	-0.10%
2021/03/26	4	38.93	0	0.00	38.60	4	7,860	0.05%
2021/03/25	9	39.06	5	39.49	38.75	4	7,801	0.05%
2021/03/24	1	38.85	2	39.05	38.75	-1	7,770	-0.01%
2021/03/23	6	39.58	2	39.70	39.50	4	7,755	0.05%
2021/03/22	1	38.95	3	39.08	38.90	-2	7,628	-0.03%
2021/03/19	4	38.61	1	38.70	38.00	3	7,599	0.04%
2021/03/18	4	38.61	4	38.50	38.45	0	7,802	0.00%
2021/03/17	2	38.40	1	38.60	38.95	1	7,788	0.01%
2021/03/16	8	38.83	3	39.40	38.90	5	7,819	0.06%
2021/03/15	22	40.01	12.1	38.86	39.65	9.9	7,665	0.13%
2021/03/12	0	0.00	18	37.45	38.55	-18	7,399	-0.24%
2021/03/11	1	36.45	0	0.00	37.10	1	7,510	0.01%
2021/03/10	0	0.00	5	35.10	35.05	-5	7,694	-0.06%
2021/03/09	14	34.73	1	34.95	34.20	13	7,818	0.17%
2021/03/08	6	35.19	0	0.00	34.80	6	7,860	0.08%
2021/03/05	3	35.75	0	0.00	35.65	3	7,976	0.04%
2021/03/02	0	0.00	2	37.98	37.85	-2	8,518	-0.02%
2021/02/26	3	38.28	8	38.61	38.40	-5	8,536	-0.06%
2021/02/25	9	38.76	0	0.00	38.30	9	8,593	0.10%
2021/02/24	4	38.86	6	38.94	38.60	-2	8,696	-0.02%
2021/02/23	2	37.68	37	37.91	38.25	-35	8,658	-0.40%
2021/02/22	35	37.75	23	37.30	37.15	12	8,540	0.14%
2021/02/19	0	0.00	26	36.02	36.15	-26	8,434	-0.31%
2021/02/18	6	34.95	19	35.36	35.65	-13	8,450	-0.15%
2021/02/17	0	34.60	4	34.81	34.75	-4	8,475	-0.05%
2021/02/04	1	33.40	0	0.00	33.70	1	8,582	0.01%
2021/02/03	1	34.25	0	34.60	34.00	1	8,664	0.01%
2021/02/02	2	34.75	2	34.55	34.30	0	8,708	0.00%
2021/02/01	6	34.73	0	0.00	34.00	6	8,712	0.07%
2021/01/29	30	35.96	10	36.98	35.40	20	8,679	0.23%
2021/01/28	0	0.00	45	36.10	36.55	-45	8,563	-0.53%
2021/01/27	8	35.68	9	36.33	36.20	-1	8,593	-0.01%
2021/01/26	30	35.90	0	0.00	35.90	30	8,530	0.35%
2021/01/25	40	36.43	12	36.78	36.85	28	8,485	0.33%
2021/01/22	2	37.48	7	38.04	37.60	-5	8,403	-0.06%
2021/01/21	14	37.66	2	38.75	37.35	12	8,348	0.14%
2021/01/20	22	38.32	2	37.30	37.35	20	8,243	0.24%
2021/01/19	33	38.74	82	39.45	40.30	-49	8,042	-0.61%
2021/01/18	6	37.08	12	37.95	38.25	-6	7,613	-0.08%
2021/01/15	37	38.13	4	37.87	37.25	33	7,534	0.44%
2021/01/14	45	39.24	6	39.23	38.90	39	7,443	0.52%
2021/01/13	10	38.90	22	39.38	39.75	-12	7,078	-0.17%
2021/01/08	0	0.00	7	36.30	36.30	-7	6,384	-0.11%
2021/01/07	1	37.00	0	0.00	37.00	1	6,395	0.02%
2021/01/06	8	37.89	4	38.96	37.35	4	6,379	0.06%
2021/01/05	4	38.09	2	38.25	38.25	2	6,287	0.03%
2021/01/04	4	38.05	1	38.00	38.00	3	6,269	0.05%
2020/12/31	4	39.11	57	39.10	38.65	-53	6,215	-0.85%
2020/12/30	3	40.02	67	39.77	39.35	-64	6,211	-1.03%
2020/12/29	130	39.87	92	40.39	39.50	38	6,072	0.63%	大買/
2020/12/28	1	40.00	2	39.28	40.60	-1	5,632	-0.02%
2020/12/25	90	37.06	3	36.62	36.95	87	5,447	1.60%
2020/12/24	6	35.70	7	35.98	35.85	-1	5,302	-0.02%
2020/12/23	6	35.94	9	36.17	35.90	-3	5,307	-0.06%
2020/12/22	12	35.01	30	34.50	34.50	-18	5,223	-0.34%
2020/12/21	14	34.59	11	33.66	33.60	3	5,182	0.06%
2020/12/18	21	35.21	8	35.69	34.60	13	5,249	0.25%
2020/12/17	24	35.05	20	34.90	34.90	4	5,204	0.08%
2020/12/16	3	34.88	0	0.00	34.75	3	5,193	0.06%
2020/12/15	34	36.74	38	35.01	34.75	-4	5,177	-0.08%
2020/12/14	11	37.40	7	37.39	36.95	4	5,116	0.08%
2020/12/11	22	36.29	21	35.25	35.20	1	4,909	0.02%
2020/12/10	6	36.33	5	36.50	36.05	1	4,834	0.02%
2020/12/09	3	36.03	5	36.47	36.00	-2	4,740	-0.04%
2020/12/08	6	35.59	1	35.95	35.85	5	4,652	0.11%
2020/12/07	2	36.80	37.1	37.82	36.40	-35.1	4,589	-0.76%
2020/12/04	1	36.20	25	36.53	36.20	-24	4,371	-0.55%
2020/12/03	39	35.27	2	35.60	34.35	37	4,273	0.87%
2020/12/02	3	35.18	2	34.80	34.90	1	4,211	0.02%
2020/12/01	2	35.05	7	35.49	35.20	-5	4,176	-0.12%
2020/11/30	12	35.63	13.3	34.80	35.50	-1.3	4,119	-0.03%
2020/11/27	13	33.94	38	33.29	34.00	-25	3,878	-0.64%
2020/11/26	0	0.00	11	32.21	31.90	-11	3,622	-0.30%
2020/11/25	0	0.00	1	32.05	31.45	-1	3,564	-0.03%
2020/11/24	1	32.20	2	32.02	31.45	-1	3,500	-0.03%
2020/11/23	13	31.50	15	31.78	32.00	-2	3,386	-0.06%
2020/11/20	62	31.01	7	30.92	31.10	55	3,124	1.76%
2020/11/19	1	30.30	1	30.10	30.15	0	2,941	0.00%
2020/11/18	2	30.08	6	30.19	30.10	-4	2,930	-0.14%
2020/11/17	3	30.30	20	30.08	29.95	-17	2,965	-0.57%
2020/11/16	3	30.00	0	0.00	30.30	3	3,025	0.10%
2020/11/13	4	29.29	1	29.60	29.70	3	3,000	0.10%
2020/11/12	11	29.78	10	29.85	29.20	1	2,990	0.03%
2020/11/11	1	29.30	8	29.42	29.25	-7	2,992	-0.23%
2020/11/10	3	28.70	0	0.00	28.70	3	2,917	0.10%
2020/11/09	0	0.00	2	28.32	28.55	-2	2,939	-0.07%
2020/11/06	1	27.75	1	28.20	27.75	0	2,923	0.00%
2020/11/05	3	27.75	1	27.75	28.05	2	2,960	0.07%
2020/11/04	4	28.14	5	28.52	27.80	-1	2,961	-0.03%
2020/11/03	0	0.00	3	26.95	27.00	-3	2,853	-0.11%
2020/10/30	1	26.65	0	0.00	26.65	1	3,059	0.03%
2020/10/29	2	27.30	0	0.00	27.10	2	3,122	0.06%
2020/10/28	4	28.13	0	0.00	27.75	4	3,165	0.13%
2020/10/26	0	0.00	0.1	28.15	28.60	-0.1	3,470	0.00%
2020/10/23	1	28.70	11	28.39	28.30	-10	3,511	-0.28%
2020/10/22	15	28.70	5.2	28.10	27.95	9.8	3,713	0.27%
2020/10/21	0	0.00	3	28.30	28.10	-3	3,872	-0.08%
2020/10/16	2	27.65	1	28.20	27.70	1	5,300	0.02%
2020/10/15	4	28.71	1	29.00	28.40	3	5,346	0.06%
2020/10/13	1	27.95	0	0.00	27.95	1	5,399	0.02%
2020/10/12	1	28.15	0	0.00	28.15	1	5,532	0.02%
2020/10/08	0	0.00	3	28.95	28.55	-3	5,550	-0.05%
2020/10/07	5	28.76	3	29.20	29.25	2	5,704	0.04%
2020/10/05	1	27.95	3	28.08	27.75	-2	5,837	-0.03%
2020/09/30	3	27.90	0	0.00	27.85	3	6,018	0.05%
2020/09/29	0	0.00	3	28.03	27.95	-3	6,104	-0.05%
2020/09/28	3	28.70	1	28.65	28.05	2	6,320	0.03%
2020/09/25	2	27.60	26	28.77	27.60	-24	6,666	-0.36%
2020/09/24	17	29.73	0	0.00	29.10	17	6,729	0.25%
2020/09/23	0	0.00	1	29.70	29.00	-1	6,717	-0.01%
2020/09/22	1	28.85	0	0.00	29.25	1	6,646	0.02%
2020/09/21	2	29.30	0	0.00	29.05	2	6,666	0.03%
2020/09/16	1	29.70	6	29.84	29.05	-5	6,691	-0.07%
2020/09/10	1	30.00	1	29.05	29.05	0	6,967	0.00%
2020/09/09	2	28.95	2	29.75	29.65	0	7,006	0.00%
2020/09/08	1	29.50	3	30.70	29.50	-2	7,155	-0.03%
2020/09/07	2	29.53	7	29.66	29.80	-5	7,168	-0.07%
2020/09/04	0	0.00	4	27.85	29.15	-4	7,323	-0.05%
2020/09/03	7	29.24	2	29.13	28.60	5	7,366	0.07%
2020/08/31	0	0.00	1	28.30	28.00	-1	8,134	-0.01%
2020/08/28	1	28.45	0	0.00	28.45	1	8,260	0.01%
2020/08/27	2	29.00	1	29.15	28.70	1	8,317	0.01%
2020/08/26	1	29.20	2	29.15	28.80	-1	8,438	-0.01%
2020/08/21	0	0.00	5	29.10	28.85	-5	8,879	-0.06%
2020/08/20	4	27.43	19	26.68	27.80	-15	8,956	-0.17%
2020/08/18	11	29.29	2	29.33	29.00	9	9,427	0.10%
2020/08/17	14	28.75	0	0.00	29.55	14	9,652	0.15%
2020/08/14	1	30.20	4	30.33	30.25	-3	9,825	-0.03%
2020/08/13	3	30.93	0	0.00	30.40	3	10,056	0.03%
2020/08/12	5	30.40	1	30.35	30.35	4	10,137	0.04%
2020/08/11	6	30.93	6	30.33	30.25	0	10,234	0.00%
2020/08/10	2	31.15	3	30.92	31.00	-1	10,323	-0.01%
2020/08/07	0	0.00	1	30.95	31.10	-1	10,536	-0.01%
2020/08/06	6	31.67	4	31.50	31.50	2	10,793	0.02%
2020/08/05	1	30.80	0	0.00	30.60	1	11,409	0.01%
2020/08/04	0	0.00	12	30.79	30.80	-12	11,492	-0.10%
2020/08/03	7	31.13	5	31.36	31.50	2	11,510	0.02%
2020/07/31	12	31.95	13	32.15	31.75	-1	11,665	-0.01%
2020/07/30	73	31.73	99	31.60	31.70	-26	11,690	-0.22%
2020/07/29	2	30.30	1	30.20	30.20	1	11,499	0.01%
2020/07/28	32	31.74	12	30.22	30.00	20	11,471	0.17%
2020/07/27	18	31.62	9	31.60	31.40	9	11,314	0.08%
2020/07/24	56	34.49	31.1	32.58	32.75	24.9	11,213	0.22%
2020/07/23	14	33.35	25.2	33.38	35.00	-11.2	10,778	-0.10%
2020/07/22	3	32.40	12	32.49	31.85	-9	10,416	-0.09%
2020/07/21	1.5	30.65	0	0.00	30.95	1.5	10,113	0.01%
2020/07/20	0	0.00	3	29.30	30.00	-3	10,087	-0.03%
2020/07/16	1	31.35	5	30.65	31.05	-4	10,196	-0.04%
2020/07/15	2	30.75	4	29.86	29.90	-2	10,124	-0.02%
2020/07/14	5	31.48	8	31.17	30.30	-3	10,164	-0.03%
2020/07/13	0	0.00	14	31.34	31.30	-14	10,088	-0.14%
2020/07/10	2	30.50	15	30.85	29.80	-13	10,117	-0.13%
2020/07/09	12	31.93	4	31.95	31.65	8	10,050	0.08%
2020/07/08	2	31.55	50	31.43	31.40	-48	9,978	-0.48%
2020/07/07	23	31.54	7	31.53	31.40	16	10,121	0.16%
2020/07/06	87	31.54	52.3	32.51	32.10	34.7	10,105	0.34%
2020/07/03	8	29.70	6	29.89	29.80	2	9,864	0.02%
2020/07/02	16	29.95	0	0.00	29.75	16	9,849	0.16%
2020/06/29	1	28.50	1	28.65	28.40	0	9,798	0.00%
2020/06/24	0	0.00	0	28.50	28.65	0	9,808	0.00%
2020/06/23	2	28.38	22	28.51	28.10	-20	9,881	-0.20%
2020/06/22	1	28.75	1	28.25	28.45	0	9,929	0.00%
2020/06/19	5	29.08	0	0.00	28.70	5	10,037	0.05%
2020/06/18	3	28.95	3	29.05	28.90	0	10,006	0.00%
2020/06/17	2	28.45	1	28.80	29.30	1	9,983	0.01%
2020/06/16	20	28.48	9	28.52	28.55	11	10,028	0.11%
2020/06/15	28	28.67	54	28.44	27.60	-26	10,041	-0.26%
2020/06/12	30	29.30	4	29.48	29.55	26	10,000	0.26%
2020/06/11	19	31.53	14	30.89	30.65	5	10,028	0.05%
2020/06/10	5	31.45	0	0.00	30.50	5	9,956	0.05%
2020/06/09	9	31.83	20	31.78	30.90	-11	10,113	-0.11%
2020/06/08	43	32.56	70	32.69	31.80	-27	10,273	-0.26%
2020/06/05	123	32.28	70	32.65	32.00	53	10,301	0.51%	大買/
2020/06/04	11	30.31	17	30.34	30.30	-6	10,400	-0.06%
2020/06/03	4	29.81	2	30.05	29.80	2	10,470	0.02%
2020/06/02	1	30.00	2	29.70	29.85	-1	10,591	-0.01%
2020/06/01	2	30.08	0	0.00	29.75	2	10,572	0.02%
2020/05/29	2	29.90	17.1	29.17	29.95	-15.1	10,673	-0.14%
2020/05/28	17	30.41	67	31.03	29.15	-50	10,925	-0.46%
2020/05/27	15	30.44	4	31.03	30.10	11	11,098	0.10%
2020/05/26	44	30.54	36	30.57	30.50	8	11,339	0.07%
2020/05/25	60	30.79	16	30.66	31.50	44	11,720	0.38%
2020/05/22	15	29.60	21	29.96	28.95	-6	11,644	-0.05%
2020/05/21	24	29.83	30	29.77	29.80	-6	11,789	-0.05%
2020/05/20	15	28.93	14	29.24	27.80	1	11,720	0.01%
2020/05/19	31	26.91	18	27.26	28.90	13	11,521	0.11%
2020/05/18	10	26.63	5	27.05	26.30	5	11,483	0.04%
2020/05/15	6	27.77	8	28.44	28.10	-2	11,530	-0.02%
2020/05/14	16	28.83	1	28.20	27.90	15	11,462	0.13%
2020/05/13	13	29.50	21	29.43	29.60	-8	11,216	-0.07%
2020/05/12	40	29.13	59	29.28	29.30	-19	10,902	-0.17%
2020/05/11	0	0.00	8	27.11	27.30	-8	10,127	-0.08%
2020/05/08	0	0.00	2	25.50	24.85	-2	9,980	-0.02%
2020/05/07	45	25.81	39	25.32	25.15	6	9,875	0.06%
2020/05/06	3	24.78	0	24.65	24.75	3	9,655	0.03%
2020/05/05	4	24.46	1	24.15	24.10	3	9,526	0.03%
2020/05/04	2	24.10	0	0.00	24.10	2	9,483	0.02%
2020/04/30	6	24.96	1	24.55	24.55	5	9,434	0.05%
2020/04/29	12	24.46	2	24.85	24.60	10	9,345	0.11%
2020/04/28	2	25.33	0	24.75	24.90	2	9,237	0.02%
2020/04/27	1	23.45	4.2	24.24	24.50	-3.2	9,071	-0.03%
2020/04/24	3	23.50	3	23.05	23.05	0	8,927	0.00%
2020/04/23	3	23.30	10	23.15	23.00	-7	8,887	-0.08%
2020/04/22	2	21.70	2	22.70	23.15	0	8,829	0.00%
2020/04/21	6	23.55	0	0.00	22.40	6	8,748	0.07%
2020/04/20	1	24.65	1.1	24.45	24.50	-0.1	8,571	0.00%
2020/04/17	0	0.00	3	24.73	24.80	-3	8,491	-0.04%
2020/04/16	8	25.23	1	24.46	24.70	7	8,385	0.08%
2020/04/15	2	25.63	1	25.15	24.30	1	8,257	0.01%
2020/04/14	0	0.00	3	24.75	24.15	-3	8,095	-0.04%
2020/04/13	3	24.20	8	25.19	24.00	-5	8,038	-0.06%
2020/04/10	10	24.53	11	24.88	24.90	-1	7,923	-0.01%
2020/04/09	0	0.00	5	23.69	23.30	-5	7,686	-0.07%
2020/04/08	20	23.59	14	23.44	24.45	6	7,456	0.08%
2020/04/07	15	21.82	4	22.15	22.25	11	7,284	0.15%
2020/03/25	1	20.25	11	20.34	20.20	-10	6,797	-0.15%
2020/03/24	0	0.00	5	18.00	18.50	-5	6,663	-0.08%
2020/03/23	5	17.10	0	0.00	17.15	5	6,640	0.08%
2020/03/20	14	19.58	3	20.30	18.95	11	6,653	0.17%
2020/03/18	51	23.89	52	22.60	21.05	-1	6,401	-0.02%
2020/03/17	0	0.00	10	22.10	23.35	-10	6,262	-0.16%
2020/03/16	10	23.75	10	25.95	23.25	0	6,078	0.00%
2020/03/13	6	24.44	11	24.02	25.80	-5	5,908	-0.08%
2020/03/12	6	25.99	5	25.93	26.20	1	5,675	0.02%
2020/03/11	6	28.27	10	28.95	28.40	-4	5,424	-0.07%
2020/03/10	5	30.66	12	29.73	30.60	-7	5,075	-0.14%
2020/03/09	20	28.56	19	28.80	28.20	1	4,517	0.02%
2020/03/06	11	29.34	7.1	29.93	28.20	3.9	4,295	0.09%
2020/03/05	1	29.75	7	29.45	29.40	-6	4,103	-0.15%
2020/03/04	8	29.73	1	29.95	29.80	7	3,979	0.18%
2020/03/03	10	29.69	3	29.95	29.80	7	3,792	0.18%
2020/03/02	12	28.78	12	29.52	29.70	0	3,420	0.00%
2020/02/27	10	27.72	7	26.89	27.00	3	2,946	0.10%
2020/02/26	14	28.79	15	28.60	27.70	-1	2,564	-0.04%
2020/02/25	6	26.54	3	26.85	27.60	3	1,970	0.15%
2020/02/24	5	24.43	10	25.45	25.50	-5	1,636	-0.31%
2020/02/21	3	22.48	5	22.76	23.50	-2	1,230	-0.16%
2020/02/20	2	21.95	1	21.35	21.40	1	998	0.10%
2020/02/19	1	22.20	16	21.77	21.90	-15	927	-1.62%
2020/02/18	15	21.27	1	20.20	21.60	14	793	1.76%
2020/02/17	2	20.13	1	20.20	20.45	1	617	0.16%
2020/02/14	2	18.33	2	18.38	18.60	0	539	0.00%
2020/02/12	0	0.00	2	18.30	18.10	-2	536	-0.37%
2020/02/06	2	17.60	0	0.00	17.60	2	527	0.38%
2020/01/31	0	0.00	0	17.75	17.75	0	519	-0.01%
2020/01/30	0	0.00	2	17.58	17.50	-2	516	-0.39%
2020/01/17	0	0.00	0	19.05	19.10	0	498	0.00%
2020/01/14	0	0.00	0	19.25	19.40	0	503	0.00%
2019/12/24	1	19.90	0	0.00	19.80	1	485	0.21%
2019/12/23	0	0.00	1	19.90	20.10	-1	488	-0.20%
2019/12/18	1	21.00	6	21.01	20.80	-5	469	-1.06%
2019/12/17	8	20.91	7	21.09	20.80	1	431	0.23%
2019/12/13	0	0.00	0	19.30	19.45	0	346	-0.01%
2019/12/12	0.2	19.05	0	0.00	19.15	0.2	351	0.06%
2019/12/11	1	19.50	0	0.00	19.25	1	352	0.28%
2019/12/09	0	0.00	4	19.40	19.15	-4	347	-1.15%
2019/12/06	5	19.20	1	19.40	19.10	4	345	1.16%
2019/11/28	0	0.00	6	19.10	19.00	-6	378	-1.59%
2019/11/25	10	18.80	0	0.00	18.70	10	397	2.51%
2019/11/12	2	19.00	0	0.00	19.00	2	453	0.44%
2019/11/04	4	19.65	0	0.00	19.65	4	482	0.83%
2019/10/29	0	0.00	1	20.10	19.80	-1	503	-0.20%
2019/10/25	0	0.00	4	19.95	19.70	-4	541	-0.74%
2019/10/24	1	19.95	0	0.00	19.95	1	607	0.16%
2019/10/02	2	19.30	0	0.00	19.30	2	813	0.25%
2019/09/20	0	21.15	0	0.00	21.30	0	798	0.00%
2019/09/19	1	21.40	1.3	21.29	21.10	-0.3	790	-0.04%
2019/09/12	0	0.00	2	21.00	21.00	-2	799	-0.25%
2019/09/02	0	0.00	1	21.00	21.35	-1	831	-0.12%
2019/08/23	1	20.60	0	0.00	20.15	1	796	0.13%
2019/07/30	0	0.00	51	20.01	20.15	-51	780	-6.54%
2019/07/26	1	23.00	0	0.00	21.15	1	752	0.13%
2019/07/24	0	0.00	1	21.45	21.65	-1	669	-0.15%
2019/07/17	0	0.00	7	21.27	21.05	-7	657	-1.07%
2019/07/16	6	21.88	9	21.66	21.40	-3	654	-0.46%
2019/07/15	0	0.00	29	21.53	21.30	-29	637	-4.55%
2019/07/12	107	21.25	27	21.53	21.80	80	638	12.53%	大買/
2019/07/10	3	20.00	0	0.00	20.00	3	623	0.48%
2019/07/05	5	20.90	0	0.00	20.65	5	632	0.79%
2019/07/03	0	0.00	20	19.65	19.75	-20	622	-3.21%
2019/06/24	41	20.24	15	20.00	20.20	26	680	3.82%
2019/06/19	0	0.00	1	20.00	19.95	-1	672	-0.15%
2019/06/18	5	20.06	4	19.94	19.90	1	661	0.15%
2019/06/17	3	19.57	1	19.65	19.80	2	631	0.32%
2019/05/31	0	0.00	1	18.35	18.40	-1	711	-0.14%
2019/05/30	1	17.95	0	0.00	18.15	1	725	0.14%
2019/05/06	0	0.00	0.1	20.65	20.45	-0.1	1,284	0.00%
2019/04/24	0	0.00	2	21.75	21.20	-2	1,354	-0.15%
2019/04/18	2	22.13	0	0.00	21.80	2	1,412	0.14%
2019/04/17	0	0.00	1	23.45	22.85	-1	1,418	-0.07%
2019/04/16	1	22.75	0	0.00	22.80	1	1,388	0.07%
2019/04/11	0	0.00	2	22.20	22.15	-2	1,388	-0.14%
2019/04/10	0	0.00	0	22.35	22.50	0	1,392	0.00%
2019/04/09	1	22.50	0	0.00	22.60	1	1,409	0.07%
2019/04/08	2	22.63	2	22.70	22.65	0	1,423	0.00%
2019/04/03	1	22.00	0	21.90	22.00	1	1,445	0.07%
2019/03/28	0	20.75	0	0.00	20.75	0	1,477	0.00%
2019/03/21	2.3	22.09	0	0.00	22.10	2.3	1,762	0.13%
2019/03/13	1	22.70	0	0.00	22.80	1	1,884	0.05%
2019/03/11	0	0.00	0.6	23.00	23.10	-0.6	1,932	-0.03%
2019/03/07	0	0.00	1	23.00	22.25	-1	2,017	-0.05%
2019/03/06	1	22.90	1	23.15	22.90	0	2,129	0.00%
2019/03/05	2	22.95	0	0.00	22.90	2	2,140	0.09%
2019/03/04	0	0.00	1	23.40	23.20	-1	2,136	-0.05%
2019/02/27	0	0.00	2	23.75	23.80	-2	2,113	-0.09%
2019/02/26	1	24.75	5	24.67	24.30	-4	2,108	-0.19%
2019/02/25	1	24.35	7	24.21	24.20	-6	2,049	-0.29%
2019/02/22	1	23.85	0	0.00	23.40	1	2,028	0.05%
2019/02/21	0	0.00	1	23.10	23.30	-1	1,988	-0.05%
2019/02/20	0	0.00	2	23.25	23.00	-2	1,970	-0.10%
2019/02/18	4	23.00	0	0.00	22.90	4	1,948	0.21%
2019/02/15	1	22.85	0	0.00	22.50	1	1,911	0.05%
2019/02/14	1	23.70	10	23.53	23.40	-9	1,884	-0.48%
2019/02/13	5	22.95	0	0.00	23.20	5	1,797	0.28%
2019/01/30	0	0.00	0	20.60	20.60	0	1,675	0.00%
2019/01/29	3	20.75	2	20.75	20.65	1	1,669	0.06%
2019/01/28	0	0.00	1	20.55	20.95	-1	1,663	-0.06%
2019/01/25	2	20.53	1	20.70	20.35	1	1,657	0.06%
2019/01/23	0	0.00	10	20.00	20.10	-10	1,658	-0.60%
2019/01/22	0	0.00	1	20.30	19.65	-1	1,657	-0.06%
2019/01/21	1	20.15	0	0.00	19.85	1	1,635	0.06%
2019/01/17	0	0.00	10	19.90	19.80	-10	1,618	-0.62%
2019/01/16	0	0.00	1	20.15	20.15	-1	1,611	-0.06%
2019/01/15	2	20.18	3	20.13	19.90	-1	1,592	-0.06%
2019/01/14	2	19.40	1	19.95	19.40	1	1,541	0.06%
2019/01/11	1	19.65	1	19.60	19.70	0	1,529	0.00%
2019/01/10	2	19.35	0	0.00	19.30	2	1,513	0.13%
2019/01/07	0	0.00	3.7	18.96	18.95	-3.7	1,495	-0.25%
2018/12/28	0	0.00	1	20.15	19.85	-1	1,497	-0.07%
2018/12/26	1	18.90	20	18.90	18.90	-19	1,488	-1.28%
2018/12/25	11	20.60	0	0.00	20.40	11	1,444	0.76%
2018/12/22	5	20.80	0	0.00	21.05	5	1,468	0.34%
2018/12/20	0	0.00	3	21.00	20.75	-3	1,456	-0.21%
2018/12/19	5	21.75	4	21.55	21.20	1	1,438	0.07%
2018/12/18	5	21.65	0	0.00	21.65	5	1,380	0.36%
2018/12/17	5	24.80	5	24.05	24.05	0	1,226	0.00%
2018/12/13	10	23.90	10	24.00	23.90	0	1,221	0.00%
2018/12/12	1	24.05	6	24.06	24.50	-5	1,205	-0.41%
2018/12/10	15	22.70	0	0.00	22.60	15	1,172	1.28%
2018/12/07	2	25.40	0	0.00	24.60	2	1,134	0.18%
2018/12/06	2	27.20	0	0.00	24.90	2	1,117	0.18%
2018/12/05	5	28.00	0	0.00	27.25	5	1,092	0.46%
2018/12/04	5	28.15	5	29.00	27.85	0	1,068	0.00%
2018/12/03	11	28.32	2	28.85	28.05	9	1,044	0.86%
2018/11/29	2	27.85	3	28.10	28.15	-1	936	-0.11%
2018/11/26	0	0.00	1	24.20	24.15	-1	802	-0.12%
2018/11/23	3	24.15	0	0.00	23.80	3	808	0.37%
2018/11/15	0	0.00	5	23.50	23.20	-5	781	-0.64%
2018/11/13	0.1	23.95	0	0.00	23.95	0.1	785	0.01%
2018/11/02	6	25.67	5	25.00	25.00	1	896	0.11%
2018/10/25	0	0.00	15	22.65	21.70	-15	860	-1.74%
2018/10/19	0	0.00	10	25.20	25.00	-10	873	-1.15%
2018/10/09	0	0.00	1	27.55	27.70	-1	1,006	-0.10%
2018/10/04	20	33.00	4	32.76	32.80	16	1,045	1.53%
2018/10/03	4	33.80	1	34.60	33.10	3	1,070	0.28%
2018/10/02	1	34.70	8	34.68	34.60	-7	1,088	-0.64%
2018/10/01	4	34.39	9	34.58	34.60	-5	1,093	-0.46%
2018/09/28	3	33.08	3	33.07	34.00	0	1,109	0.00%
2018/09/27	3	32.17	1	32.30	32.25	2	1,121	0.18%
2018/09/26	2	32.50	0	0.00	32.30	2	1,149	0.17%
2018/09/25	10	33.34	1	32.90	33.10	9	1,182	0.76%
2018/09/21	1	32.80	0	0.00	32.90	1	1,194	0.08%
2018/09/20	0	0.00	6	31.67	31.60	-6	1,229	-0.49%
2018/09/19	27	32.45	3	33.03	31.90	24	1,283	1.87%
2018/09/18	0	0.00	2	31.00	31.20	-2	1,314	-0.15%
2018/09/17	2	30.50	0	0.00	31.30	2	1,355	0.15%
2018/09/14	1	28.80	4	30.30	30.80	-3	1,410	-0.21%
2018/09/13	0	0.00	0.1	28.00	28.00	-0.1	1,456	-0.01%
2018/09/12	2	27.98	0	0.00	27.75	2	1,570	0.13%
2018/09/11	2	28.80	0	0.00	28.65	2	1,820	0.11%
2018/09/10	0	0.00	4	27.55	27.65	-4	1,871	-0.21%
2018/08/31	0	0.00	1	33.30	34.40	-1	2,748	-0.04%
2018/08/30	3	33.42	3	33.32	33.55	0	2,825	0.00%
2018/08/27	0	0.00	1	31.00	32.75	-1	3,089	-0.03%
2018/08/23	1	31.75	0	0.00	31.55	1	3,524	0.03%
2018/08/22	0	0.00	3	32.30	31.65	-3	3,811	-0.08%
2018/08/17	0	0.00	10	34.15	32.80	-10	4,189	-0.24%
2018/08/16	10	33.11	1	31.30	33.35	9	4,206	0.21%
2018/08/15	1	31.20	0	0.00	31.65	1	4,309	0.02%
2018/08/14	1	31.40	1	31.25	32.15	0	4,326	0.00%
2018/08/13	1	30.80	0	0.00	29.25	1	4,323	0.02%
2018/08/09	2	34.28	5	33.88	33.65	-3	4,455	-0.07%
2018/08/07	4	36.63	1	36.65	36.45	3	4,471	0.07%
2018/08/06	3	36.27	1	36.30	36.10	2	4,484	0.04%
2018/08/02	0	0.00	2	36.10	35.85	-2	4,543	-0.04%
2018/07/31	2	38.90	4	39.24	38.80	-2	4,624	-0.04%
2018/07/30	4	39.60	0	0.00	38.25	4	4,622	0.09%
2018/07/27	0	0.00	3	39.88	39.60	-3	4,627	-0.06%
2018/07/26	3	39.90	0	0.00	39.60	3	4,631	0.06%
2018/07/25	1	38.85	2	39.15	39.40	-1	4,621	-0.02%
2018/07/24	1	39.15	2	39.40	39.60	-1	4,617	-0.02%
2018/07/23	2	37.60	0	0.00	38.70	2	4,601	0.04%
2018/07/19	0	0.00	1	39.25	39.25	-1	4,587	-0.02%
2018/07/13	0	0.00	8	42.81	42.55	-8	4,530	-0.18%
2018/07/11	1	42.45	0	0.00	41.75	1	4,553	0.02%
2018/07/10	0	0.00	1	42.10	43.50	-1	4,556	-0.02%
2018/07/09	1	42.00	0	0.00	41.05	1	4,568	0.02%
2018/07/06	2	42.00	0	0.00	42.55	2	4,628	0.04%
2018/07/04	1	41.40	1	42.05	41.25	0	4,668	0.00%
2018/07/02	2	45.18	0	0.00	44.90	2	4,662	0.04%
2018/06/29	12	45.60	12	45.80	46.20	0	4,639	0.00%
2018/06/28	0	0.00	34	45.20	44.80	-34	4,594	-0.74%
2018/06/27	12	46.62	7	47.51	45.50	5	4,532	0.11%
2018/06/26	3	47.30	4	46.45	46.85	-1	4,466	-0.02%
2018/06/25	2	46.93	1	45.80	45.50	1	4,416	0.02%
2018/06/22	4	50.00	0	0.00	49.65	4	4,348	0.09%
2018/06/21	18	53.98	15.1	54.07	53.30	2.9	4,282	0.07%
2018/06/20	44	53.90	43	55.60	53.40	1	4,167	0.02%
2018/06/19	0	0.00	9	53.41	52.50	-9	3,915	-0.23%
2018/06/15	11	54.99	2	54.70	54.30	9	3,859	0.23%
2018/06/14	5	52.88	5	54.24	53.20	0	3,778	0.00%
2018/06/13	15	53.47	11	53.79	52.00	4	3,658	0.11%
2018/06/12	56	56.05	65	57.04	55.00	-9	3,520	-0.26%
2018/06/11	36	51.50	28	51.93	54.00	8	3,266	0.24%
2018/06/08	23	49.40	10.8	48.61	49.10	12.2	3,042	0.40%
2018/06/07	21	47.78	27	47.06	48.00	-6	2,945	-0.20%
2018/06/06	16	45.99	9	46.54	48.00	7	2,862	0.24%
2018/06/05	7	44.67	12	46.25	44.25	-5	2,771	-0.18%
2018/06/04	6	48.25	4	49.38	47.90	2	2,666	0.07%
2018/06/01	8	48.41	11	51.65	48.50	-3	2,583	-0.12%
2018/05/31	19	48.97	12	48.53	48.00	7	2,415	0.29%
2018/05/30	7	46.12	8	44.49	47.45	-1	2,158	-0.05%
2018/05/29	13	41.99	10.1	42.03	43.15	2.9	1,874	0.15%
2018/05/28	0	0.00	11	38.88	39.25	-11	1,654	-0.66%
2018/05/25	11	36.53	4	36.83	36.20	7	1,542	0.45%
2018/05/24	2	36.25	7	35.92	35.85	-5	1,495	-0.33%
2018/05/23	13	38.79	1	39.10	36.65	12	1,470	0.82%
2018/05/22	0	0.00	1	36.80	36.50	-1	1,364	-0.07%
2018/05/21	2	35.60	0	0.00	35.80	2	1,338	0.15%
2018/05/18	2	35.30	5	35.46	35.50	-3	1,321	-0.23%
2018/05/17	5	36.83	3	36.60	36.80	2	1,274	0.16%
2018/05/16	5	34.12	21	34.90	33.70	-16	1,154	-1.39%
2018/05/11	1	35.85	0	0.00	34.50	1	1,099	0.09%
2018/05/09	0	0.00	6.2	34.91	34.80	-6.2	1,025	-0.61%
2018/05/08	2	31.45	2	32.60	33.35	0	958	0.00%
2018/04/27	6	31.01	0	0.00	31.70	6	916	0.65%
2018/04/26	1	30.35	0	0.00	30.35	1	906	0.11%
2018/04/19	11	36.40	3	36.30	36.30	8	794	1.01%
2018/04/18	0	0.00	27	35.73	35.50	-27	770	-3.50%
2018/04/17	12	35.90	12	35.13	35.05	0	750	0.00%
2018/04/16	0	0.00	8	34.80	34.80	-8	704	-1.14%
2018/04/12	0	0.00	10	38.20	38.10	-10	626	-1.60%
2018/04/11	20	37.40	8.1	36.93	38.10	11.9	536	2.22%
2018/04/10	3	37.70	0.8	36.30	36.95	2.2	485	0.44%
2018/04/09	10	34.00	2	34.30	34.30	8	418	1.91%
2018/04/03	1	29.00	0	0.00	31.20	1	362	0.28%
2018/03/31	4	29.63	0	0.00	29.30	4	338	1.18%
2018/03/26	1	26.15	0	0.00	26.20	1	322	0.31%
2018/03/14	0	0.00	0	27.60	27.70	0	314	-0.01%
2018/03/12	0.2	27.40	0	0.00	27.40	0.2	307	0.05%
2018/03/08	18	28.50	0	0.00	28.50	18	302	5.94%
2018/03/06	1	28.80	0	0.00	28.60	1	289	0.35%
2018/03/02	0	0.00	0.1	26.50	26.80	-0.1	257	-0.05%
2018/02/27	0	0.00	4	26.40	25.45	-4	245	-1.63%
2018/01/22	0	0.00	0.3	19.20	19.40	-0.3	144	-0.21%
2018/01/17	0	0.00	0	19.00	19.05	0	143	0.00%
2018/01/10	0	0.00	0.1	19.05	19.20	-0.1	151	-0.07%