茂矽 (2342)-元大-佳里券商分點個股進出

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
30.20
漲跌
▲0.30
漲幅
+1.00%
成交量
325張
產業
上市半導體類股▼2.09%
442人加入追蹤

立即追蹤
本地時間:14:30

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

茂矽 (2342)籌碼相關－元大-佳里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-佳里券商分點個股進出
元大-佳里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
2024/04/22	1	29.00	1	29.30	29.20	0	724	0.00%
2024/04/16	0	0.00	3	30.55	30.30	-3	708	-0.42%
2024/03/26	0	0.00	0	31.85	31.90	0	677	0.00%
2024/03/21	1	32.85	6	32.50	32.50	-5	659	-0.76%
2024/03/20	0	0.00	1	33.10	32.75	-1	659	-0.15%
2024/03/19	4	33.26	0	0.00	33.15	4	656	0.61%
2024/03/15	1	33.55	0	0.00	33.00	1	653	0.15%
2024/03/14	1	35.05	8	34.49	34.20	-7	646	-1.08%
2024/03/12	4	33.95	0.3	34.00	34.10	3.7	589	0.63%
2024/03/11	8.3	35.51	7	35.69	34.70	1.3	563	0.23%
2024/03/08	2	32.78	6	33.00	33.65	-4	393	-1.02%
2024/03/07	0	31.10	0	0.00	30.60	0	336	0.00%
2024/03/04	0	0.00	1	31.20	31.30	-1	336	-0.30%
2024/02/26	0	0.00	1	32.30	32.20	-1	334	-0.30%
2024/02/22	1	32.10	0	0.00	32.20	1	337	0.30%
2024/02/15	0	0.00	3	31.87	31.90	-3	346	-0.87%
2024/02/05	0	0.00	2	31.10	31.10	-2	341	-0.59%
2024/01/24	0	0.00	15	32.30	32.20	-15	324	-4.62%
2024/01/23	1	32.35	0	0.00	32.35	1	329	0.30%
2024/01/19	1	32.10	0	0.00	32.10	1	329	0.30%
2024/01/18	0.1	31.95	0	0.00	32.00	0.1	329	0.02%
2024/01/17	3	32.40	1	32.90	32.65	2	325	0.61%
2024/01/16	2	32.00	0	0.00	32.10	2	307	0.65%
2024/01/12	0	0.00	2	32.10	32.10	-2	303	-0.66%
2024/01/11	1	32.10	0	0.00	32.10	1	302	0.33%
2024/01/10	1.1	32.50	0	0.00	32.40	1.1	302	0.35%
2024/01/04	2	33.60	1	33.60	33.60	1	290	0.34%
2024/01/03	1	33.95	0	0.00	34.00	1	285	0.35%
2023/12/29	4	35.03	0	0.00	35.00	4	281	1.42%
2023/12/27	0	35.00	0	0.00	34.90	0	273	0.00%
2023/12/22	3	34.40	0	0.00	34.20	3	269	1.11%
2023/12/19	0	0.00	6	34.10	33.95	-6	264	-2.27%
2023/12/15	6	34.93	0	0.00	34.75	6	262	2.29%
2023/12/14	0	0.00	2	34.60	34.55	-2	259	-0.77%
2023/12/13	4	34.38	2	34.53	34.20	2	260	0.77%
2023/12/12	3	34.30	4	34.36	34.30	-1	258	-0.39%
2023/12/11	4	34.96	0	0.00	34.65	4	255	1.57%
2023/12/08	1	35.35	2	35.10	35.35	-1	252	-0.40%
2023/12/07	1	35.10	2	35.40	35.05	-1	251	-0.40%
2023/12/06	1	35.30	0	0.00	35.15	1	251	0.40%
2023/12/05	2	35.40	0	0.00	35.35	2	253	0.79%
2023/12/04	1	35.90	0	0.00	35.85	1	256	0.39%
2023/11/30	3	35.83	4.1	35.91	35.95	-1.1	258	-0.41%
2023/11/29	5	35.79	2	35.75	35.60	3	259	1.16%
2023/11/28	5	35.55	0	0.00	35.70	5	265	1.88%
2023/11/22	0	35.85	0	0.00	35.80	0	273	0.00%
2023/10/06	0	0.00	1	35.80	35.70	-1	521	-0.19%
2023/09/21	1	35.20	0	0.00	35.20	1	755	0.13%
2023/08/30	0	0.00	1	35.65	36.10	-1	878	-0.11%
2023/08/28	0	0.00	1	35.10	35.20	-1	893	-0.11%
2023/08/18	0.1	34.80	0	0.00	34.65	0.1	969	0.01%
2023/08/17	0	0.00	10	35.00	34.95	-10	972	-1.03%
2023/08/16	0	0.00	10	34.40	34.95	-10	971	-1.03%
2023/08/14	0	0.00	2	34.00	34.25	-2	995	-0.20%
2023/08/11	7	35.58	0	0.00	34.90	7	980	0.71%
2023/08/10	1.1	36.95	0	0.00	36.95	1.1	951	0.11%
2023/08/09	0.1	38.50	0	0.00	38.20	0.1	946	0.01%
2023/08/01	0.1	40.30	0	0.00	40.35	0.1	982	0.01%
2023/07/31	0	0.00	1	40.65	40.60	-1	989	-0.10%
2023/07/28	0	0.00	1	40.65	40.60	-1	990	-0.10%
2023/07/24	10	40.00	0	0.00	39.90	10	1,031	0.97%
2023/07/17	0	0.00	4	41.25	41.60	-4	1,338	-0.30%
2023/07/14	3	41.15	0	0.00	40.85	3	1,485	0.20%
2023/07/12	2	41.43	0	0.00	41.60	2	1,511	0.13%
2023/07/10	5	41.35	2	41.80	40.85	3	1,508	0.20%
2023/07/05	0	0.00	1	40.65	40.65	-1	1,586	-0.06%
2023/06/28	5	39.95	0	0.00	39.80	5	2,491	0.20%
2023/06/12	2	39.90	0	0.00	40.80	2	3,454	0.06%
2023/06/08	0	0.00	1	40.35	40.15	-1	3,467	-0.03%
2023/06/07	1	40.50	0	0.00	40.80	1	3,478	0.03%
2023/06/06	1	40.50	0	0.00	40.50	1	3,489	0.03%
2023/06/02	1	41.50	0	0.00	41.00	1	3,520	0.03%
2023/05/31	0	0.00	2	40.55	40.95	-2	3,562	-0.06%
2023/05/29	2	40.98	0.3	40.75	40.95	1.7	3,562	0.05%
2023/05/26	0	0.00	2	40.65	40.30	-2	3,560	-0.06%
2023/05/25	0	0.00	5	41.40	41.15	-5	3,541	-0.14%
2023/05/22	2	39.45	0	0.00	39.50	2	3,568	0.06%
2023/05/19	0	0.00	2	39.05	39.00	-2	3,576	-0.06%
2023/05/17	1	39.10	0	0.00	39.20	1	3,592	0.03%
2023/05/16	0	0.00	0	38.95	38.75	0	3,609	0.00%
2023/05/15	2	38.70	1	38.50	38.45	1	3,607	0.03%
2023/05/10	0	0.00	1	39.95	39.80	-1	3,622	-0.03%
2023/05/09	1	39.40	2	39.50	39.45	-1	3,622	-0.03%
2023/05/05	2	40.93	0	0.00	40.70	2	3,625	0.06%
2023/05/03	1	41.60	0	0.00	41.25	1	3,692	0.03%
2023/05/02	1	42.00	0	0.00	42.00	1	3,695	0.03%
2023/04/28	3	41.78	0	0.00	41.65	3	3,697	0.08%
2023/04/27	2	41.65	2	41.40	41.50	0	3,677	0.00%
2023/04/26	21	41.37	12	41.20	41.30	9	3,663	0.25%
2023/04/25	2	42.88	2	43.30	41.75	0	3,631	0.00%
2023/04/24	0.1	43.80	0	0.00	43.35	0.1	3,615	0.00%
2023/04/21	7	45.31	3	45.30	43.80	4	3,582	0.11%
2023/04/20	5	46.55	3	46.80	47.30	2	3,469	0.06%
2023/04/19	1	46.90	1	47.20	46.95	0	3,372	0.00%
2023/04/18	1	45.55	0	0.00	45.35	1	3,212	0.03%
2023/04/14	0	0.00	3	45.18	45.65	-3	3,159	-0.09%
2023/04/13	1	44.85	6	45.80	44.85	-5	3,111	-0.16%
2023/04/11	2	46.20	5	46.40	46.35	-3	3,008	-0.10%
2023/04/10	1	46.15	1	46.15	46.15	0	2,969	0.00%
2023/04/07	6	46.35	1	46.55	46.20	5	2,919	0.17%
2023/04/06	4	47.67	2	47.00	47.00	2	2,861	0.07%
2023/03/31	5	47.43	6	47.30	47.30	-1	2,763	-0.04%
2023/03/30	7	47.44	7	47.39	47.70	0	2,673	0.00%
2023/03/29	129	46.54	123	46.38	47.80	6	2,497	0.24%	大買/大賣/
2023/03/28	36	46.80	34	47.10	46.90	2	1,999	0.10%
2023/03/27	0	0.00	4.3	44.91	44.75	-4.3	1,418	-0.30%
2023/03/24	2	44.30	1	43.50	43.40	1	1,310	0.08%
2023/03/23	0	44.70	6.5	42.01	44.75	-6.5	1,251	-0.52%
2023/03/22	1	41.50	0	0.00	41.50	1	1,116	0.09%
2023/03/21	0	0.00	2	41.90	40.80	-2	1,108	-0.18%
2023/03/20	2.5	41.80	11	41.38	41.35	-8.5	1,096	-0.78%
2023/03/16	1	39.05	0	0.00	38.65	1	1,039	0.10%
2023/03/15	0	0.00	5	39.52	39.25	-5	1,043	-0.48%
2023/03/14	0	39.55	0	0.00	39.30	0	1,056	0.00%
2023/03/10	1	41.10	0	40.95	40.55	1	1,109	0.09%
2023/03/09	0	0.00	0	42.00	41.80	0	1,142	0.00%
2023/03/08	2	42.50	0.2	42.40	42.45	1.8	1,186	0.15%
2023/03/06	5	42.15	2	42.30	41.70	3	1,420	0.21%
2023/02/16	0	0.00	2	41.85	41.85	-2	1,388	-0.14%
2023/02/15	2.1	41.63	0	0.00	41.75	2.1	1,394	0.15%
2023/02/14	1	41.95	2	41.72	41.20	-1	1,364	-0.07%
2023/02/08	0	0.00	0.1	41.10	41.30	-0.1	1,342	-0.01%
2023/02/06	0	0.00	3	40.80	41.00	-3	1,385	-0.22%
2023/02/03	1	41.50	1	41.65	41.20	0	1,443	0.00%
2023/02/02	5	41.60	2	41.85	42.00	3	1,448	0.21%
2023/02/01	1	41.50	0	0.00	41.70	1	1,396	0.07%
2023/01/31	0	0.00	1	40.30	40.30	-1	1,377	-0.07%
2023/01/30	0	0.00	1	39.80	39.70	-1	1,371	-0.07%
2023/01/17	0	0.00	0.2	38.58	38.50	-0.2	1,362	-0.01%
2023/01/13	2	38.40	0	38.25	38.00	2	1,377	0.14%
2023/01/12	1	39.60	1	38.90	38.75	0	1,403	0.00%
2023/01/09	0	0.00	0	38.75	38.70	0	1,508	0.00%
2023/01/06	0	0.00	1	38.45	38.15	-1	1,506	-0.07%
2023/01/03	1	36.85	0	0.00	37.80	1	1,558	0.06%
2022/12/14	1	40.35	0	0.00	40.60	1	1,623	0.06%
2022/12/13	0	0.00	1	40.35	40.10	-1	1,620	-0.06%
2022/12/09	1	41.60	0	0.00	41.20	1	1,618	0.06%
2022/12/05	0	0.00	2	42.75	42.25	-2	1,662	-0.12%
2022/12/01	4	41.95	3	41.92	42.00	1	1,612	0.06%
2022/11/30	1	42.10	1	41.90	41.75	0	1,588	0.00%
2022/11/29	2	41.58	3	41.75	41.50	-1	1,566	-0.06%
2022/11/28	0	0.00	1	42.40	42.40	-1	1,378	-0.07%
2022/11/25	0	0.00	1	38.40	38.55	-1	1,294	-0.08%
2022/11/24	2	37.55	1	37.50	37.50	1	1,265	0.08%
2022/11/23	0	0.00	1	37.95	37.65	-1	1,265	-0.08%
2022/11/04	0	0.00	1	36.35	36.45	-1	1,322	-0.08%
2022/11/02	2	36.10	2	36.50	36.00	0	1,393	0.00%
2022/11/01	6	35.33	10	35.88	35.95	-4	1,358	-0.29%
2022/10/31	2	34.30	2	34.75	34.75	0	1,315	0.00%
2022/10/26	0	0.00	0	33.10	33.25	0	1,342	0.00%
2022/10/25	0	0.00	1	33.25	33.30	-1	1,337	-0.07%
2022/10/24	1	34.20	1	33.70	33.20	0	1,337	0.00%
2022/10/20	0	0.00	4	34.01	34.00	-4	1,332	-0.30%
2022/10/19	15	34.13	7	34.40	34.50	8	1,301	0.61%
2022/10/17	0	30.10	0	0.00	31.50	0	1,177	0.00%
2022/10/13	1	31.85	4	30.30	30.10	-3	1,176	-0.26%
2022/10/12	1	32.00	1	32.25	32.10	0	1,149	0.00%
2022/10/05	0	0.00	0.1	35.00	35.30	-0.1	1,174	0.00%
2022/09/28	1.1	35.55	1	33.70	33.70	0.1	1,206	0.00%
2022/09/27	1	36.25	0	0.00	36.25	1	1,214	0.08%
2022/09/26	0.1	36.00	1	35.60	35.65	-1	1,227	-0.08%
2022/09/19	0.1	39.90	0	0.00	39.85	0.1	1,267	0.00%
2022/09/14	0	0.00	1	41.45	41.70	-1	1,322	-0.08%
2022/09/13	0	0.00	2	42.00	42.30	-2	1,311	-0.15%
2022/09/12	0	0.00	0.1	41.70	41.60	-0.1	1,298	-0.01%
2022/09/08	0	0.00	10	40.00	40.85	-10	1,291	-0.77%
2022/09/06	0	38.85	0	0.00	38.65	0	1,293	0.00%
2022/09/05	5	41.70	0	0.00	40.50	5	1,300	0.38%
2022/09/01	1	39.98	0	0.00	40.05	1	1,293	0.08%
2022/08/30	0	0.00	1	40.80	40.80	-1	1,320	-0.08%
2022/08/29	0	0.00	4	39.75	40.30	-4	1,347	-0.30%
2022/08/26	0	0.00	5	41.72	41.30	-5	1,389	-0.36%
2022/08/25	0	0.00	1	41.80	41.80	-1	1,461	-0.07%
2022/08/23	1	40.00	0	0.00	40.95	1	1,797	0.06%
2022/08/19	6	41.70	0	0.00	41.55	6	1,905	0.31%
2022/08/18	0	0.00	1	40.10	41.15	-1	1,933	-0.05%
2022/08/17	20	40.55	0	0.00	40.55	20	1,984	1.01%
2022/08/16	3	40.77	3	40.35	40.35	0	2,030	0.00%
2022/08/15	6	40.58	0	0.00	40.55	6	2,065	0.29%
2022/08/12	0	0.00	1	40.50	40.00	-1	2,091	-0.05%
2022/08/10	1	39.85	0	0.00	39.60	1	2,246	0.04%
2022/08/09	3	39.48	12	38.27	40.50	-9	2,338	-0.38%
2022/08/05	0	0.00	1	37.95	38.25	-1	2,466	-0.04%
2022/08/04	10	36.60	0	0.00	35.80	10	2,477	0.40%
2022/08/03	13	38.38	3	38.50	37.20	10	2,514	0.40%
2022/07/28	5	37.90	0	0.00	37.00	5	2,478	0.20%
2022/07/22	0	0.00	20	37.55	37.70	-20	2,471	-0.81%
2022/07/21	0	0.00	2	37.50	37.95	-2	2,482	-0.08%
2022/07/20	0	0.00	5	37.30	36.85	-5	2,482	-0.20%
2022/07/19	0	0.00	40	35.81	36.30	-40	2,491	-1.61%
2022/07/18	2	35.75	0	0.00	35.95	2	2,492	0.08%
2022/07/12	0	0.00	10	32.09	31.70	-10	2,475	-0.40%
2022/07/11	0	0.00	3	34.45	34.30	-3	2,479	-0.12%
2022/07/07	2	33.65	0	0.00	33.85	2	2,460	0.08%
2022/07/05	0	0.00	2	34.15	34.00	-2	2,467	-0.08%
2022/07/01	0	0.00	20	35.34	34.70	-20	2,434	-0.82%
2022/06/28	1	40.95	0	0.00	41.25	1	2,410	0.04%
2022/06/27	1	41.25	11	41.56	42.15	-10	2,445	-0.41%
2022/06/24	6	41.14	2	40.40	40.45	4	2,423	0.17%
2022/06/23	1	40.25	0	0.00	40.40	1	2,413	0.04%
2022/06/22	2	40.00	0	0.00	39.90	2	2,389	0.08%
2022/06/20	0	0.00	10	40.80	39.35	-10	2,357	-0.42%
2022/06/17	3	40.98	1	41.30	41.30	2	2,336	0.09%
2022/06/16	18	43.78	0	0.00	41.20	18	2,329	0.77%
2022/06/15	2	43.25	0	0.00	43.00	2	2,310	0.09%
2022/06/14	29	42.41	0	0.00	42.80	29	2,329	1.24%
2022/06/13	3	42.47	1.2	42.36	42.35	1.8	2,303	0.08%
2022/06/10	10	43.85	0	0.00	43.80	10	2,282	0.44%
2022/06/09	10	44.12	0	0.00	44.35	10	2,276	0.44%
2022/06/08	1	43.70	0	43.30	43.50	1	2,254	0.04%
2022/06/02	6	45.73	4	46.24	45.25	2	2,224	0.09%
2022/06/01	4	46.15	1	45.15	46.15	3	2,163	0.14%
2022/05/31	2.2	45.17	7	45.10	45.80	-4.8	2,030	-0.24%
2022/05/30	6	43.92	9	43.34	44.15	-3	1,820	-0.16%
2022/05/27	1	42.15	0	0.00	42.00	1	1,751	0.06%
2022/05/26	1	43.05	0	0.00	42.75	1	1,712	0.06%
2022/05/25	0	0.00	4	43.68	44.45	-4	1,671	-0.24%
2022/05/24	1	43.00	0	0.00	42.30	1	1,615	0.06%
2022/05/23	1	43.15	0	0.00	42.60	1	1,568	0.06%
2022/05/20	1	42.20	0	0.00	42.65	1	1,544	0.06%
2022/05/19	0	0.00	1	42.95	42.70	-1	1,518	-0.07%
2022/05/18	0	0.00	5	43.30	43.20	-5	1,449	-0.34%
2022/05/16	0	0.00	5	41.07	41.90	-5	1,244	-0.40%
2022/05/11	0	0.00	1	38.90	38.70	-1	1,075	-0.09%
2022/05/06	0	0.00	15	36.89	37.10	-15	1,105	-1.36%
2022/04/27	0	0.00	3	35.28	35.45	-3	1,193	-0.25%
2022/04/22	1	38.00	0	0.00	38.25	1	1,188	0.08%
2022/04/20	0	0.00	1	39.40	39.45	-1	1,265	-0.08%
2022/04/19	1	39.20	1	39.45	38.90	0	1,285	0.00%
2022/04/15	1	38.10	0	0.00	37.95	1	1,315	0.08%
2022/04/13	0	0.00	0.3	39.61	39.70	-0.3	1,376	-0.02%
2022/04/06	0	0.00	0.2	41.95	42.15	-0.2	1,778	-0.01%
2022/03/30	4	44.78	20	44.46	43.60	-16	2,296	-0.70%
2022/03/23	2	44.20	2	44.00	43.95	0	2,776	0.00%
2022/03/22	0	0.00	0.2	43.70	43.70	-0.2	2,832	-0.01%
2022/03/21	0.1	43.80	0	0.00	43.35	0.1	2,874	0.00%
2022/03/17	0	0.00	0	44.00	44.05	0	3,067	0.00%
2022/03/16	0	42.00	0	0.00	42.30	0	3,201	0.00%
2022/03/14	0	42.85	0	0.00	43.25	0	3,968	0.00%
2022/03/10	2	43.98	2	43.45	43.50	0	5,478	0.00%
2022/03/08	0	41.95	0	0.00	41.85	0	5,639	0.00%
2022/03/02	0	44.50	0	0.00	44.70	0	6,219	0.00%
2022/03/01	0	0.00	0	44.30	44.50	0	6,372	0.00%
2022/02/24	0	43.35	0	0.00	43.10	0	6,684	0.00%
2022/02/22	0.1	45.30	0	0.00	45.15	0.1	7,057	0.00%
2022/02/21	0.2	46.30	0	0.00	46.55	0.2	7,428	0.00%
2022/02/18	0	0.00	1	45.35	46.25	-1	7,573	-0.01%
2022/02/16	1	45.90	0.1	45.00	45.75	0.9	7,743	0.01%
2022/02/15	0	0.00	1	45.50	44.85	-1	7,782	-0.01%
2022/02/08	2	44.55	1	45.20	45.55	1	7,812	0.01%
2022/01/26	2	42.28	2	42.05	42.00	0	7,867	0.00%
2022/01/25	1	43.50	0	0.00	42.00	1	8,126	0.01%
2022/01/21	0	0.00	3	44.80	44.00	-3	8,492	-0.04%
2022/01/14	3	44.40	2	44.38	44.55	1	8,752	0.01%
2022/01/13	0	0.00	2	45.95	46.10	-2	8,770	-0.02%
2022/01/12	2	46.25	0	0.00	45.85	2	8,832	0.02%
2022/01/10	1	46.30	0.1	47.10	46.80	0.9	8,859	0.01%
2022/01/07	1	47.85	1	46.60	46.80	0	8,867	0.00%
2022/01/06	1.1	47.54	0	47.70	47.70	1	8,850	0.01%
2022/01/05	2.1	48.75	3.1	49.41	48.20	-1.1	8,844	-0.01%
2022/01/04	9	50.59	2	49.55	49.45	7	8,809	0.08%
2022/01/03	12	51.23	10	51.54	50.40	2	8,755	0.02%
2021/12/30	1	49.60	1	49.70	49.65	0	8,627	0.00%
2021/12/29	1	49.55	0	0.00	50.30	1	8,616	0.01%
2021/12/28	9	50.59	5	50.20	50.40	4	8,579	0.05%
2021/12/27	8	51.33	2	51.80	51.40	6	8,515	0.07%
2021/12/24	2	50.65	3	50.15	49.70	-1	8,333	-0.01%
2021/12/23	22	49.69	8	49.73	50.20	14	8,194	0.17%
2021/12/22	1	47.30	0	0.00	46.60	1	7,861	0.01%
2021/12/21	1	46.80	0	0.00	46.70	1	7,928	0.01%
2021/12/17	2	46.45	1	46.35	46.40	1	8,186	0.01%
2021/12/16	12	48.03	0	0.00	47.50	12	8,279	0.14%
2021/12/14	5	46.80	0	0.00	46.55	5	8,220	0.06%
2021/12/13	5	47.95	6	48.19	48.05	-1	8,104	-0.01%
2021/12/10	2.1	48.98	3	49.27	48.35	-0.9	8,052	-0.01%
2021/12/09	8	52.35	6	51.25	50.20	2	7,905	0.03%
2021/12/08	42	54.42	20	54.62	53.20	22	7,716	0.29%
2021/12/07	23	54.25	22	54.28	55.50	1	7,189	0.01%
2021/12/06	6	51.60	46.6	52.76	54.20	-40.6	6,201	-0.65%
2021/12/03	0	0.00	1	49.15	49.30	-1	5,782	-0.02%
2021/12/02	4	49.38	3	49.70	48.40	1	5,793	0.02%
2021/12/01	46	49.95	42	50.16	49.50	4	5,913	0.07%
2021/11/30	10	49.47	15	49.92	49.80	-5	5,838	-0.09%
2021/11/29	2	47.75	0	0.00	47.80	2	5,903	0.03%
2021/11/25	1	49.10	0	0.00	48.80	1	5,840	0.02%
2021/11/24	9	48.70	5	48.66	49.20	4	5,749	0.07%
2021/11/23	7	46.70	1	46.80	47.35	6	5,662	0.11%
2021/11/22	23	49.10	1	49.50	48.90	22	5,906	0.37%
2021/11/19	23	48.54	17	48.39	48.15	6	6,431	0.09%
2021/11/18	19	49.09	29	51.05	49.00	-10	6,376	-0.16%
2021/11/17	3	45.90	10	48.01	48.25	-7	6,018	-0.12%
2021/11/16	29	46.79	4	45.55	45.55	25	5,891	0.42%
2021/11/15	14	47.00	2	46.75	47.00	12	5,813	0.21%
2021/11/11	11	45.20	2	44.75	44.65	9	5,783	0.16%
2021/11/10	6	44.69	0	0.00	44.70	6	5,796	0.10%
2021/11/09	1	43.90	2	44.05	43.90	-1	5,812	-0.02%
2021/11/08	0	0.00	2	43.40	43.35	-2	5,862	-0.03%
2021/11/04	13	44.74	0	0.00	44.15	13	5,930	0.22%
2021/11/03	1	45.30	0	0.00	44.75	1	5,954	0.02%
2021/11/02	12	47.66	8	47.34	44.60	4	6,113	0.07%
2021/11/01	6	47.98	6	48.98	49.50	0	5,877	0.00%
2021/10/29	15	46.28	14.1	45.45	45.45	0.9	5,638	0.02%
2021/10/28	3	46.02	7	45.73	45.85	-4	5,780	-0.07%
2021/10/27	3	45.13	5	45.54	45.50	-2	5,806	-0.03%
2021/10/26	3	45.13	4	46.35	45.05	-1	5,816	-0.02%
2021/10/25	2.1	44.75	0	0.00	44.30	2.1	5,752	0.04%
2021/10/22	2	43.85	2	43.40	43.60	0	5,818	0.00%
2021/10/21	1	44.00	2	43.35	43.20	-1	5,913	-0.02%
2021/10/20	3	43.93	5	44.00	43.90	-2	5,968	-0.03%
2021/10/19	0	0.00	7	44.01	44.50	-7	6,024	-0.12%
2021/10/15	0	0.00	5	40.91	41.05	-5	6,727	-0.07%
2021/10/14	2	40.15	7	39.54	39.45	-5	7,163	-0.07%
2021/10/12	2	41.90	1	41.20	41.20	1	7,546	0.01%
2021/10/08	12	44.21	0	0.00	42.90	12	7,701	0.16%
2021/10/07	1	43.20	1	43.40	43.25	0	7,967	0.00%
2021/10/06	1	42.70	0	0.00	42.15	1	8,630	0.01%
2021/10/04	7	44.50	0	0.00	41.85	7	9,528	0.07%
2021/10/01	0	0.00	20	44.16	43.60	-20	10,224	-0.20%
2021/09/30	2	48.20	0	0.00	47.25	2	10,787	0.02%
2021/09/29	2	48.55	1	47.00	47.80	1	11,214	0.01%
2021/09/28	5	48.90	25	49.43	47.80	-20	11,542	-0.17%
2021/09/27	21	48.88	35	49.10	48.55	-14	11,664	-0.12%
2021/09/24	7	48.24	1	48.20	48.40	6	11,612	0.05%
2021/09/23	5	47.00	38	46.54	47.40	-33	11,730	-0.28%
2021/09/17	1	44.85	0	0.00	45.00	1	11,684	0.01%
2021/09/16	2	44.55	0	0.00	44.10	2	11,721	0.02%
2021/09/13	1	45.25	0	0.00	45.40	1	12,019	0.01%
2021/09/10	6	45.88	5	45.54	46.15	1	12,042	0.01%
2021/09/09	0	0.00	1	44.20	45.50	-1	12,078	-0.01%
2021/09/08	1	43.90	0	0.00	43.85	1	12,046	0.01%
2021/09/07	1	46.40	3	45.68	45.55	-2	12,021	-0.02%
2021/09/06	10	49.32	5	49.42	47.75	5	12,001	0.04%
2021/09/03	2	49.25	1	50.10	49.50	1	11,788	0.01%
2021/09/02	4	48.89	6	48.76	48.65	-2	11,621	-0.02%
2021/09/01	14	48.44	3	47.80	48.15	11	11,399	0.10%
2021/08/31	1	47.25	2	47.25	47.50	-1	11,310	-0.01%
2021/08/30	6	47.63	3	48.22	47.75	3	11,262	0.03%
2021/08/27	5	48.07	4	47.59	47.15	1	11,201	0.01%
2021/08/26	11	49.19	7	48.71	48.60	4	11,085	0.04%
2021/08/25	27	48.19	32	48.73	48.35	-5	10,749	-0.05%
2021/08/24	3	43.65	2	42.98	45.45	1	10,022	0.01%
2021/08/23	1	41.60	0	0.00	42.15	1	9,919	0.01%
2021/08/20	2	40.50	0	40.40	40.40	2	9,902	0.02%
2021/08/18	2	40.53	7	39.61	41.60	-5	9,862	-0.05%
2021/08/17	1	39.90	2	40.50	39.65	-1	9,843	-0.01%
2021/08/16	2	41.60	3	41.77	41.70	-1	9,797	-0.01%
2021/08/13	3	42.67	1	42.60	42.90	2	9,773	0.02%
2021/08/12	3	44.47	4	44.38	44.65	-1	9,759	-0.01%
2021/08/11	7	43.43	1	42.90	42.50	6	9,709	0.06%
2021/08/10	2	43.80	4	45.25	45.05	-2	9,675	-0.02%
2021/08/09	5	45.45	1	47.30	44.80	4	9,656	0.04%
2021/08/06	3	47.60	5	48.98	46.90	-2	9,617	-0.02%
2021/08/05	0	0.00	1	47.55	47.55	-1	9,441	-0.01%
2021/08/04	3	47.83	3	48.12	47.40	0	9,451	0.00%
2021/08/03	16	47.98	11	47.77	47.80	5	9,417	0.05%
2021/08/02	2	45.40	1	45.45	45.70	1	9,206	0.01%
2021/07/30	2	44.88	2	44.45	43.25	0	9,165	0.00%
2021/07/29	2	45.05	2	43.93	45.25	0	9,119	0.00%
2021/07/28	7	43.61	11	44.91	44.50	-4	9,073	-0.04%
2021/07/27	4	47.68	1	47.60	46.10	3	8,979	0.03%
2021/07/26	2	49.28	14	49.45	49.05	-12	8,911	-0.13%
2021/07/23	6	50.36	6	49.23	48.20	0	8,835	0.00%
2021/07/22	21	51.28	11	50.51	50.60	10	8,711	0.11%
2021/07/21	29	50.70	25	51.17	50.60	4	8,497	0.05%
2021/07/20	3	49.87	26	50.26	49.05	-23	8,084	-0.28%
2021/07/19	17	48.60	24	48.10	49.30	-7	7,852	-0.09%
2021/07/16	23	47.35	81	46.68	46.55	-58	7,650	-0.76%
2021/07/15	6	47.42	7	47.23	47.40	-1	7,615	-0.01%
2021/07/14	13	48.11	4.4	48.08	47.45	8.6	7,562	0.11%
2021/07/13	194	52.05	114	51.56	49.70	80	7,329	1.09%	大買/大賣/
2021/07/12	28.4	48.23	27	49.21	51.20	1.4	6,666	0.02%
2021/07/09	96	46.58	96	47.44	47.20	0	6,090	0.00%
2021/07/08	15	46.48	38	48.45	46.10	-23	5,809	-0.40%
2021/07/07	14	44.10	8	44.20	44.40	6	5,141	0.12%
2021/07/06	4	42.64	2	41.25	42.25	2	4,645	0.04%
2021/07/05	5	42.92	92	43.27	43.85	-87	4,364	-1.99%
2021/07/02	9	38.92	3	39.05	39.90	6	4,083	0.15%
2021/06/30	25	38.51	12	37.81	38.40	13	4,267	0.30%
2021/06/29	8	36.60	3	35.97	35.55	5	4,615	0.11%
2021/06/28	2	35.95	0	0.00	35.25	2	4,616	0.04%
2021/06/24	23	35.86	2	36.30	36.35	21	4,741	0.44%
2021/06/23	0	0.00	10.4	33.95	36.05	-10.4	4,649	-0.22%
2021/06/22	4	33.65	2	33.58	32.80	2	4,617	0.04%
2021/06/21	10	33.88	6	34.30	33.45	4	4,633	0.09%
2021/06/18	8	35.20	28	34.40	35.25	-20	4,756	-0.42%
2021/06/17	12	34.17	8	33.93	34.20	4	4,805	0.08%
2021/06/16	7	34.52	0	0.00	33.80	7	4,838	0.14%
2021/06/15	13	34.53	23	34.93	34.50	-10	4,909	-0.20%
2021/06/11	0	0.00	14	33.05	33.05	-14	4,912	-0.28%
2021/06/10	23	33.25	19	33.28	32.80	4	5,145	0.08%
2021/06/09	23	32.52	29	32.79	32.40	-6	5,476	-0.11%
2021/06/08	13	32.50	8	32.77	32.40	5	5,601	0.09%
2021/06/07	7	32.24	8	32.49	32.50	-1	5,654	-0.02%
2021/06/04	15	32.42	6	32.48	32.30	9	5,672	0.16%
2021/06/03	4	32.65	11.1	32.93	32.85	-7.1	5,696	-0.12%
2021/06/02	14	32.50	1	32.85	32.25	13	5,715	0.23%
2021/06/01	1	32.55	18	32.81	33.00	-17	5,709	-0.30%
2021/05/31	32	32.69	21	32.63	32.90	11	5,707	0.19%
2021/05/28	10	31.67	10	31.90	31.85	0	5,714	0.00%
2021/05/27	24	31.18	34	31.36	31.40	-10	5,752	-0.17%
2021/05/26	24	31.01	14	31.14	31.15	10	5,822	0.17%
2021/05/25	13	31.77	66	31.79	31.50	-53	5,980	-0.89%
2021/05/24	15	30.33	7	29.90	30.30	8	6,176	0.13%
2021/05/21	10	30.16	0	0.00	29.80	10	6,318	0.16%
2021/05/20	39	29.33	16	29.24	29.00	23	6,429	0.36%
2021/05/19	16	29.66	4	29.93	30.60	12	6,429	0.19%
2021/05/18	0	0.00	3	28.90	28.90	-3	6,445	-0.05%
2021/05/14	13	30.45	7	30.91	29.20	6	6,429	0.09%
2021/05/13	25	29.30	29	29.59	29.70	-4	6,430	-0.06%
2021/05/12	31	31.48	91	29.93	28.90	-60	6,415	-0.94%
2021/05/11	4	32.36	4	32.20	32.05	0	6,399	0.00%
2021/05/10	28	35.34	18	35.16	35.15	10	6,399	0.16%
2021/05/07	0	0.00	17	35.86	36.15	-17	6,528	-0.26%
2021/05/05	5	34.20	0	0.00	34.20	5	6,690	0.07%
2021/05/04	10	35.30	0	0.00	35.00	10	6,723	0.15%
2021/05/03	0	0.00	66.1	37.11	36.45	-66.1	6,780	-0.97%
2021/04/29	2	38.20	15	38.15	38.20	-13	6,806	-0.19%
2021/04/28	10	38.65	0	0.00	38.75	10	6,899	0.14%
2021/04/27	1	40.00	0	0.00	39.15	1	7,066	0.01%
2021/04/26	49	40.38	66	40.45	40.05	-17	7,466	-0.23%
2021/04/23	49	40.59	27.6	40.82	40.80	21.4	7,495	0.29%
2021/04/22	8.6	39.75	5	40.11	39.95	3.6	7,409	0.05%
2021/04/21	4	39.84	2.2	40.65	39.75	1.8	7,673	0.02%
2021/04/20	40	40.15	0	39.00	39.90	40	8,196	0.49%
2021/04/19	30	39.05	0.2	38.95	39.05	29.8	8,140	0.37%
2021/04/15	2	37.70	2	37.90	37.90	0	8,149	0.00%
2021/04/14	1	37.00	0.1	37.20	38.00	0.9	8,148	0.01%
2021/04/13	1	39.55	0	0.00	38.60	1	8,179	0.01%
2021/04/12	11	39.22	1	38.80	38.80	10	8,165	0.12%
2021/04/09	4.1	41.72	3	41.08	40.50	1.1	8,139	0.01%
2021/04/08	2.2	42.72	1	43.40	42.55	1.1	8,041	0.01%
2021/04/07	13.2	43.26	5	42.55	42.20	8.2	8,091	0.10%
2021/04/06	28	41.62	0	0.00	43.00	28	8,301	0.34%
2021/04/01	6	41.52	14	41.61	40.20	-8	8,232	-0.10%
2021/03/31	0	0.00	1	39.35	39.25	-1	7,778	-0.01%
2021/03/30	0	0.00	6.3	39.89	39.50	-6.3	7,750	-0.08%
2021/03/29	21	39.35	16	39.45	39.55	5	7,786	0.06%
2021/03/26	3.1	38.90	2	39.50	38.60	1.1	7,860	0.01%
2021/03/25	1	38.50	6	39.20	38.75	-5	7,801	-0.06%
2021/03/24	2	38.75	1	39.15	38.75	1	7,770	0.01%
2021/03/23	2.2	39.57	3	39.50	39.50	-0.8	7,755	-0.01%
2021/03/22	7	39.05	9	38.67	38.90	-2	7,628	-0.03%
2021/03/19	30	38.30	0	0.00	38.00	30	7,599	0.39%
2021/03/18	2	38.53	2	38.73	38.45	0	7,802	0.00%
2021/03/17	7	38.30	11	38.55	38.95	-4	7,788	-0.05%
2021/03/16	62	38.82	25	39.25	38.90	37	7,819	0.47%
2021/03/15	61	39.61	22	39.66	39.65	39	7,665	0.51%
2021/03/12	14	38.07	36.1	38.21	38.55	-22.1	7,399	-0.30%
2021/03/11	0.1	35.80	18	36.39	37.10	-17.9	7,510	-0.24%
2021/03/10	0	0.00	8	35.14	35.05	-8	7,694	-0.10%
2021/03/08	0	0.00	10	35.05	34.80	-10	7,860	-0.13%
2021/03/05	10	36.05	0	0.00	35.65	10	7,976	0.13%
2021/03/04	14	36.75	0	0.00	36.30	14	8,219	0.17%
2021/03/03	9	37.41	2	37.10	37.10	7	8,467	0.08%
2021/03/02	1	38.50	1	38.90	37.85	0	8,518	0.00%
2021/02/26	17	38.39	23	38.48	38.40	-6	8,536	-0.07%
2021/02/25	10	39.12	5	39.24	38.30	5	8,593	0.06%
2021/02/24	12	38.71	8.7	39.11	38.60	3.3	8,696	0.04%
2021/02/23	10	37.57	8	37.59	38.25	2	8,658	0.02%
2021/02/22	30	37.18	23	37.23	37.15	7	8,540	0.08%
2021/02/19	0.1	35.60	0	0.00	36.15	0.1	8,434	0.00%
2021/02/18	0.6	35.23	0	0.00	35.65	0.6	8,450	0.01%
2021/02/17	1	34.25	1	34.50	34.75	0	8,475	0.00%
2021/02/03	0	0.00	1	34.40	34.00	-1	8,664	-0.01%
2021/02/02	2	34.68	4.2	34.32	34.30	-2.2	8,708	-0.03%
2021/02/01	2	34.38	0	0.00	34.00	2	8,712	0.02%
2021/01/29	0	0.00	1	36.20	35.40	-1	8,679	-0.01%
2021/01/28	4	36.31	0.1	36.80	36.55	3.9	8,563	0.05%
2021/01/27	0.1	35.65	0	36.00	36.20	0	8,593	0.00%
2021/01/26	1	36.69	1	35.90	35.90	0	8,530	0.00%
2021/01/25	7	36.32	1	36.60	36.85	6	8,485	0.07%
2021/01/21	2	38.35	1	38.85	37.35	1	8,348	0.01%
2021/01/20	22	39.11	0	0.00	37.35	22	8,243	0.27%
2021/01/19	37	39.08	42	39.24	40.30	-5	8,042	-0.06%
2021/01/18	15	37.17	0	0.00	38.25	15	7,613	0.20%
2021/01/15	3	37.70	4	38.27	37.25	-1	7,534	-0.01%
2021/01/14	48	38.88	16	39.36	38.90	32	7,443	0.43%
2021/01/13	16	39.12	31	38.97	39.75	-15	7,078	-0.21%
2021/01/12	49	37.09	18	37.01	36.55	31	6,475	0.48%
2021/01/08	0	0.00	2	36.58	36.30	-2	6,384	-0.03%
2021/01/07	3	37.00	0	0.00	37.00	3	6,395	0.05%
2021/01/06	2	37.73	1	38.20	37.35	1	6,379	0.02%
2021/01/05	0	0.00	1	38.00	38.25	-1	6,287	-0.02%
2021/01/04	10	38.38	71	37.78	38.00	-61	6,269	-0.97%
2020/12/31	63	39.35	56	39.91	38.65	7	6,215	0.11%
2020/12/30	90	39.41	135	39.77	39.35	-45	6,211	-0.72%	大賣/
2020/12/29	112	40.04	33	40.02	39.50	79	6,072	1.30%	大買/
2020/12/28	2	39.83	5	39.35	40.60	-3	5,632	-0.05%
2020/12/25	2	36.60	23	36.53	36.95	-21	5,447	-0.39%
2020/12/24	4	36.19	1	36.29	35.85	3	5,302	0.06%
2020/12/23	8	35.98	5	36.30	35.90	3	5,307	0.06%
2020/12/22	5	34.72	1	36.00	34.50	4	5,223	0.08%
2020/12/18	34	35.63	5	34.40	34.60	29	5,249	0.55%
2020/12/17	4	34.85	1	34.85	34.90	3	5,204	0.06%
2020/12/16	2	34.83	0	0.00	34.75	2	5,193	0.04%
2020/12/15	4	35.05	0	0.00	34.75	4	5,177	0.08%
2020/12/14	0	0.00	10	38.50	36.95	-10	5,116	-0.20%
2020/12/11	11	35.50	11	35.32	35.20	0	4,909	0.00%
2020/12/10	19	36.21	25	36.33	36.05	-6	4,834	-0.12%
2020/12/09	16	36.16	6	36.36	36.00	10	4,740	0.21%
2020/12/07	15	36.82	9.5	36.73	36.40	5.5	4,589	0.12%
2020/12/04	0	0.00	14	36.30	36.20	-14	4,371	-0.32%
2020/12/03	0	0.00	3	34.35	34.35	-3	4,273	-0.07%
2020/12/02	0	0.00	2	34.82	34.90	-2	4,211	-0.05%
2020/12/01	2	34.70	4	34.90	35.20	-2	4,176	-0.05%
2020/11/30	2	35.08	1	36.25	35.50	1	4,119	0.02%
2020/11/27	6	33.58	2	33.68	34.00	4	3,878	0.10%
2020/11/26	1	31.80	11	32.07	31.90	-10	3,622	-0.28%
2020/11/25	0	0.00	1	31.95	31.45	-1	3,564	-0.03%
2020/11/24	1	31.70	8	31.45	31.45	-7	3,500	-0.20%
2020/11/23	12.6	31.92	6	31.89	32.00	6.6	3,386	0.19%
2020/11/20	22	30.47	22	30.67	31.10	0	3,124	0.00%
2020/11/19	10	30.26	4	30.24	30.15	6	2,941	0.20%
2020/11/18	4	30.16	10	30.15	30.10	-6	2,930	-0.21%
2020/11/17	0	0.00	8	29.95	29.95	-8	2,965	-0.27%
2020/11/16	1	30.00	3.4	30.23	30.30	-2.4	3,025	-0.08%
2020/11/13	6	29.64	0	0.00	29.70	6	3,000	0.20%
2020/11/12	0	0.00	5	29.20	29.20	-5	2,990	-0.17%
2020/11/11	4	29.21	3.1	29.29	29.25	0.9	2,992	0.03%
2020/11/10	10	28.85	2	28.80	28.70	8	2,917	0.27%
2020/11/09	0	0.00	9	28.54	28.55	-9	2,939	-0.31%
2020/11/06	2	27.90	0	0.00	27.75	2	2,923	0.07%
2020/11/05	1	27.70	1	28.00	28.05	0	2,960	0.00%
2020/11/04	23	28.27	21	28.30	27.80	2	2,961	0.07%
2020/10/30	1	27.10	0	0.00	26.65	1	3,059	0.03%
2020/10/28	0	0.00	2	27.75	27.75	-2	3,165	-0.06%
2020/10/27	0	0.00	1	28.40	28.40	-1	3,247	-0.03%
2020/10/26	0	0.00	7	28.67	28.60	-7	3,470	-0.20%
2020/10/23	4	28.35	6	28.55	28.30	-2	3,511	-0.06%
2020/10/22	17	28.47	6	28.32	27.95	11	3,713	0.30%
2020/10/21	4	27.95	0	0.00	28.10	4	3,872	0.10%
2020/10/20	2	27.65	0	0.00	28.00	2	4,470	0.04%
2020/10/19	0	0.00	0	27.65	27.70	0	4,968	0.00%
2020/10/16	0	0.00	2	28.05	27.70	-2	5,300	-0.04%
2020/10/15	10	28.48	6	28.82	28.40	4	5,346	0.07%
2020/10/14	5	28.41	0	0.00	28.40	5	5,322	0.09%
2020/10/13	2	27.90	0	0.00	27.95	2	5,399	0.04%
2020/10/08	1	28.80	0	0.00	28.55	1	5,550	0.02%
2020/10/07	4	28.71	21	28.86	29.25	-17	5,704	-0.30%
2020/10/06	9	28.07	5	28.34	28.10	4	5,743	0.07%
2020/09/29	3	28.15	0	0.00	27.95	3	6,104	0.05%
2020/09/28	2	28.15	2	28.23	28.05	0	6,320	0.00%
2020/09/25	7	28.39	4.1	27.61	27.60	2.9	6,666	0.04%
2020/09/24	0	0.00	4	29.68	29.10	-4	6,729	-0.06%
2020/09/23	7	30.16	1	30.25	29.00	6	6,717	0.09%
2020/09/15	0	0.00	2	29.38	29.25	-2	6,686	-0.03%
2020/09/14	1	29.00	0	0.00	28.95	1	6,764	0.01%
2020/09/11	3	28.82	0	0.00	28.70	3	6,854	0.04%
2020/09/08	10	30.30	5	30.90	29.50	5	7,155	0.07%
2020/09/07	1	29.80	2	29.68	29.80	-1	7,168	-0.01%
2020/09/03	5	29.69	5	28.90	28.60	0	7,366	0.00%
2020/09/01	0	0.00	0	27.80	27.80	0	7,690	0.00%
2020/08/27	1	29.20	0	0.00	28.70	1	8,317	0.01%
2020/08/21	3	28.83	4	29.04	28.85	-1	8,879	-0.01%
2020/08/20	4	27.23	2	27.65	27.80	2	8,956	0.02%
2020/08/19	3	29.20	0	0.00	28.80	3	9,060	0.03%
2020/08/18	1	29.10	0	0.00	29.00	1	9,427	0.01%
2020/08/17	2	28.58	5	29.03	29.55	-3	9,652	-0.03%
2020/08/14	18	30.37	51	30.26	30.25	-33	9,825	-0.34%
2020/08/13	51	31.10	0	0.00	30.40	51	10,056	0.51%
2020/08/12	3	30.17	0	0.00	30.35	3	10,137	0.03%
2020/08/11	0	0.00	4	30.20	30.25	-4	10,234	-0.04%
2020/08/07	0	0.00	2	30.93	31.10	-2	10,536	-0.02%
2020/08/06	10	31.56	4	31.76	31.50	6	10,793	0.06%
2020/08/05	1	31.00	6	30.75	30.60	-5	11,409	-0.04%
2020/08/04	6	31.48	2	30.80	30.80	4	11,492	0.03%
2020/08/03	1	31.00	4	31.35	31.50	-3	11,510	-0.03%
2020/07/31	7	32.09	69	32.20	31.75	-62	11,665	-0.53%
2020/07/30	60	31.97	13	31.38	31.70	47	11,690	0.40%
2020/07/29	10	30.01	9	30.33	30.20	1	11,499	0.01%
2020/07/28	26	31.05	22	30.00	30.00	4	11,471	0.03%
2020/07/27	18	31.81	16	31.52	31.40	2	11,314	0.02%
2020/07/24	34	34.18	6	31.90	32.75	28	11,213	0.25%
2020/07/23	47	33.48	60	34.21	35.00	-13	10,778	-0.12%
2020/07/22	30	31.61	31	31.61	31.85	-1	10,416	-0.01%
2020/07/21	1	30.80	13	30.73	30.95	-12	10,113	-0.12%
2020/07/20	0	0.00	1	30.20	30.00	-1	10,087	-0.01%
2020/07/17	21	30.21	6	29.75	30.25	15	10,131	0.15%
2020/07/16	1	31.15	12	31.01	31.05	-11	10,196	-0.11%
2020/07/15	8	30.26	12	30.00	29.90	-4	10,124	-0.04%
2020/07/14	24	30.93	12	31.00	30.30	12	10,164	0.12%
2020/07/13	1	31.45	13	31.37	31.30	-12	10,088	-0.12%
2020/07/10	22	31.18	12	31.32	29.80	10	10,117	0.10%
2020/07/09	27	31.86	25	31.96	31.65	2	10,050	0.02%
2020/07/08	10	31.49	7	31.59	31.40	3	9,978	0.03%
2020/07/07	32	31.74	21	32.14	31.40	11	10,121	0.11%
2020/07/06	16	32.26	39	31.79	32.10	-23	10,105	-0.23%
2020/07/03	2	30.60	2	29.80	29.80	0	9,864	0.00%
2020/07/02	1	30.10	1	30.00	29.75	0	9,849	0.00%
2020/07/01	0	0.00	1	28.75	28.65	-1	9,776	-0.01%
2020/06/29	4	28.40	0	0.00	28.40	4	9,798	0.04%
2020/06/24	0	0.00	5	28.30	28.65	-5	9,808	-0.05%
2020/06/23	0	0.00	2	28.33	28.10	-2	9,881	-0.02%
2020/06/22	1	28.85	2	28.55	28.45	-1	9,929	-0.01%
2020/06/19	5	28.78	3	29.46	28.70	2	10,037	0.02%
2020/06/18	1	28.90	1	28.95	28.90	0	10,006	0.00%
2020/06/17	2	29.30	2	29.13	29.30	0	9,983	0.00%
2020/06/16	2	28.55	4	28.73	28.55	-2	10,028	-0.02%
2020/06/15	13	28.26	1	28.20	27.60	12	10,041	0.12%
2020/06/12	10	29.27	1	29.40	29.55	9	10,000	0.09%
2020/06/11	15	31.04	4	31.53	30.65	11	10,028	0.11%
2020/06/10	6	30.75	2	31.25	30.50	4	9,956	0.04%
2020/06/09	2	31.93	2	31.65	30.90	0	10,113	0.00%
2020/06/08	5	32.69	9	32.54	31.80	-4	10,273	-0.04%
2020/06/05	3	31.45	11	31.65	32.00	-8	10,301	-0.08%
2020/06/04	19	30.42	24	30.30	30.30	-5	10,400	-0.05%
2020/06/03	0	0.00	150	29.80	29.80	-150	10,470	-1.43%	大賣/鉅額交易
2020/06/02	1	29.65	1	30.50	29.85	0	10,591	0.00%
2020/06/01	1	29.70	5	29.75	29.75	-4	10,572	-0.04%
2020/05/29	6	29.52	10	29.84	29.95	-4	10,673	-0.04%
2020/05/28	56	30.41	1	31.00	29.15	55	10,925	0.50%
2020/05/27	5	31.25	1	31.25	30.10	4	11,098	0.04%
2020/05/26	5	30.97	3	30.50	30.50	2	11,339	0.02%
2020/05/25	17	30.38	19.1	30.71	31.50	-2.1	11,720	-0.02%
2020/05/22	115	29.37	9	29.75	28.95	106	11,644	0.91%	大買/鉅額交易
2020/05/21	4	28.98	48	29.44	29.80	-44	11,789	-0.37%
2020/05/20	8	28.79	5	28.60	27.80	3	11,720	0.03%
2020/05/19	10	26.92	8	27.93	28.90	2	11,521	0.02%
2020/05/15	8	28.14	9	28.08	28.10	-1	11,530	-0.01%
2020/05/14	5	29.20	0	0.00	27.90	5	11,462	0.04%
2020/05/13	3	28.93	3	29.28	29.60	0	11,216	0.00%
2020/05/12	59	29.03	15	29.27	29.30	44	10,902	0.40%
2020/05/08	0	0.00	5.1	24.82	24.85	-5.1	9,980	-0.05%
2020/05/07	1	26.20	1	25.20	25.15	0	9,875	0.00%
2020/05/06	4	24.75	2	24.90	24.75	2	9,655	0.02%
2020/05/04	1	23.85	0	0.00	24.10	1	9,483	0.01%
2020/04/30	1	24.55	16	25.19	24.55	-15	9,434	-0.16%
2020/04/29	16	24.50	12	24.23	24.60	4	9,345	0.04%
2020/04/28	10	24.95	18	25.69	24.90	-8	9,237	-0.09%
2020/04/27	15	24.52	22	24.50	24.50	-7	9,071	-0.08%
2020/04/24	3	23.25	0	0.00	23.05	3	8,927	0.03%
2020/04/23	5	23.15	0	0.00	23.00	5	8,887	0.06%
2020/04/22	12	22.94	2	22.55	23.15	10	8,829	0.11%
2020/04/21	4	22.91	18	23.51	22.40	-14	8,748	-0.16%
2020/04/20	3	24.55	0	0.00	24.50	3	8,571	0.03%
2020/04/17	1	24.70	10	24.82	24.80	-9	8,491	-0.11%
2020/04/16	15	24.90	7	24.94	24.70	8	8,385	0.10%
2020/04/15	28	25.19	8	25.00	24.30	20	8,257	0.24%
2020/04/13	1	24.55	0	0.00	24.00	1	8,038	0.01%
2020/04/10	5	24.46	5	24.13	24.90	0	7,923	0.00%
2020/04/09	23	24.13	31	24.68	23.30	-8	7,686	-0.10%
2020/04/08	3	23.93	8	24.35	24.45	-5	7,456	-0.07%
2020/04/07	18	20.89	30	21.67	22.25	-12	7,284	-0.16%
2020/04/06	17	19.93	7	20.22	20.25	10	7,163	0.14%
2020/04/01	4	19.91	2	20.00	19.90	2	7,120	0.03%
2020/03/31	5	20.30	2	20.10	20.00	3	7,060	0.04%
2020/03/30	14	19.91	16	20.09	20.20	-2	7,008	-0.03%
2020/03/27	19	20.68	8	21.04	20.20	11	6,963	0.16%
2020/03/26	13	19.66	17	20.41	20.90	-4	6,865	-0.06%
2020/03/25	13	19.88	32	19.93	20.20	-19	6,797	-0.28%
2020/03/24	12	18.15	14	18.42	18.50	-2	6,663	-0.03%
2020/03/23	2	17.15	15	17.20	17.15	-13	6,640	-0.20%
2020/03/20	40	20.04	15	20.19	18.95	25	6,653	0.38%
2020/03/19	11	19.24	0	0.00	18.95	11	6,479	0.17%
2020/03/18	18	21.60	9	22.53	21.05	9	6,401	0.14%
2020/03/17	29	22.82	23	22.57	23.35	6	6,262	0.10%
2020/03/16	6	23.55	0	0.00	23.25	6	6,078	0.10%
2020/03/13	22	24.09	5	24.56	25.80	17	5,908	0.29%
2020/03/12	3	25.70	7	25.70	26.20	-4	5,675	-0.07%
2020/03/11	6	30.35	1	30.17	28.40	5	5,424	0.09%
2020/03/10	7	29.37	68	28.70	30.60	-61	5,075	-1.20%
2020/03/09	6	28.80	32	28.32	28.20	-26	4,517	-0.58%
2020/03/06	5	29.78	1	29.55	28.20	4	4,295	0.09%
2020/03/05	6	29.95	16	29.63	29.40	-10	4,103	-0.24%
2020/03/04	54	29.85	4	29.45	29.80	50	3,979	1.26%
2020/03/03	7	29.84	14	29.37	29.80	-7	3,792	-0.18%
2020/03/02	16	28.05	0	0.00	29.70	16	3,420	0.47%
2020/02/27	2	28.45	18	26.83	27.00	-16	2,946	-0.54%
2020/02/26	5	28.47	6.9	28.59	27.70	-1.9	2,564	-0.08%
2020/02/25	41	25.41	41	26.00	27.60	0	1,970	0.00%
2020/02/24	50	25.35	18	24.39	25.50	32	1,636	1.96%
2020/02/21	5	22.05	22	22.87	23.50	-17	1,230	-1.38%
2020/02/20	7	21.58	7	21.47	21.40	0	998	0.00%
2020/02/19	11	21.75	26	21.78	21.90	-15	927	-1.62%
2020/02/18	14	21.94	2	21.90	21.60	12	793	1.51%
2020/02/17	3	19.98	9	20.16	20.45	-6	617	-0.97%
2020/02/14	1	18.60	9	18.41	18.60	-8	539	-1.48%
2020/02/10	0	0.00	3	17.00	17.00	-3	530	-0.57%
2020/01/31	0	0.00	0	17.75	17.75	0	519	-0.01%
2020/01/17	1	19.15	0	0.00	19.10	1	498	0.20%
2020/01/09	1	19.20	2	19.33	19.25	-1	500	-0.20%
2020/01/07	0	0.00	2	19.15	19.20	-2	495	-0.40%
2020/01/02	0	0.00	5	20.20	20.30	-5	480	-1.04%
2019/12/30	3	20.28	5	20.58	20.25	-2	480	-0.42%
2019/12/26	2	19.95	0	0.00	19.95	2	473	0.42%
2019/12/25	1	20.05	0	19.80	19.85	1	477	0.20%
2019/12/23	6	19.97	2	20.05	20.10	4	488	0.82%
2019/12/20	2	20.50	1	20.65	20.35	1	486	0.21%
2019/12/19	3	20.40	4	20.40	20.30	-1	475	-0.21%
2019/12/18	9	21.04	3	21.13	20.80	6	469	1.28%
2019/12/17	7	20.88	16	20.37	20.80	-9	431	-2.08%
2019/12/16	0	0.00	1	19.55	19.45	-1	343	-0.29%
2019/12/13	2	19.40	1	19.55	19.45	1	346	0.29%
2019/12/11	12	19.43	0	0.00	19.25	12	352	3.40%
2019/12/10	0	0.00	9	19.55	19.65	-9	352	-2.56%
2019/12/09	1	19.15	0	0.00	19.15	1	347	0.29%
2019/12/06	10	19.25	7	19.49	19.10	3	345	0.87%
2019/12/05	0	0.00	4	18.61	18.50	-4	321	-1.24%
2019/12/04	0	0.00	0.1	18.05	18.15	-0.1	325	-0.04%
2019/12/02	0	0.00	0.6	18.15	18.30	-0.6	344	-0.18%
2019/11/29	9	18.66	0	0.00	18.50	9	372	2.42%
2019/11/26	0	0.00	4	18.93	18.95	-4	387	-1.03%
2019/11/25	1	18.70	0	0.00	18.70	1	397	0.25%
2019/11/22	0	0.00	5	18.73	18.75	-5	400	-1.25%
2019/11/21	1	18.25	1	18.45	18.45	0	403	0.00%
2019/11/19	2	18.53	0	0.00	18.50	2	419	0.48%
2019/11/18	4	18.65	0	0.00	18.60	4	423	0.95%
2019/11/15	1	18.45	2	18.85	18.70	-1	429	-0.23%
2019/11/14	2	18.78	0	0.00	18.70	2	431	0.46%
2019/11/12	0	0.00	1	19.00	19.00	-1	453	-0.22%
2019/11/11	1	19.05	0	0.00	18.90	1	459	0.22%
2019/11/08	1	19.15	0	0.00	19.20	1	459	0.22%
2019/11/07	1	19.35	1.1	19.34	19.25	-0.1	460	-0.01%
2019/11/06	1	19.55	0	0.00	19.50	1	461	0.22%
2019/11/01	1	19.35	1.2	19.49	19.40	-0.2	486	-0.04%
2019/10/28	0	0.00	1	19.90	19.75	-1	525	-0.19%
2019/10/17	1	19.80	0	0.00	19.70	1	672	0.15%
2019/10/15	0	0.00	1	19.60	19.55	-1	687	-0.15%
2019/10/14	2	19.33	4	19.51	19.50	-2	716	-0.28%
2019/10/09	1	19.15	0	0.00	19.20	1	739	0.14%
2019/09/26	0	0.00	0.1	19.90	19.85	-0.1	819	-0.01%
2019/09/23	0	0.00	2	21.29	20.95	-2	805	-0.25%
2019/09/19	2	21.60	0	0.00	21.10	2	790	0.25%
2019/09/18	0	0.00	5	21.50	21.35	-5	790	-0.63%
2019/09/17	3	21.55	8	21.47	21.45	-5	810	-0.62%
2019/09/12	2	21.25	2	21.15	21.00	0	799	0.00%
2019/09/04	0	0.00	1	21.35	21.25	-1	866	-0.12%
2019/09/03	1	21.35	0	0.00	21.60	1	861	0.12%
2019/09/02	0	0.00	1	20.65	21.35	-1	831	-0.12%
2019/08/22	0	0.00	1	20.15	20.25	-1	789	-0.13%
2019/08/19	0	0.00	2	19.28	19.45	-2	767	-0.26%
2019/08/16	5	18.69	4	18.80	18.80	1	762	0.13%
2019/08/15	1	18.80	0	0.00	18.80	1	757	0.13%
2019/08/08	5	19.22	7	19.39	19.65	-2	755	-0.26%
2019/08/07	2	19.10	2	19.25	19.00	0	754	0.00%
2019/08/06	2	18.30	0	0.00	19.30	2	757	0.26%
2019/08/05	1	19.30	0	0.00	19.35	1	763	0.13%
2019/07/31	0	0.00	5	20.30	20.25	-5	784	-0.64%
2019/07/30	5	20.40	0	0.00	20.15	5	780	0.64%
2019/07/29	10	21.23	0	0.00	21.20	10	766	1.30%
2019/07/26	1	21.80	6	22.82	21.15	-5	752	-0.66%
2019/07/25	0	0.00	5	21.80	22.00	-5	688	-0.73%
2019/07/24	1	21.50	0	0.00	21.65	1	669	0.15%
2019/07/19	5	20.90	0	0.00	20.75	5	650	0.77%
2019/07/17	5	21.25	0	0.00	21.05	5	657	0.76%
2019/07/16	1	21.95	0	0.00	21.40	1	654	0.15%
2019/07/15	0.6	21.25	0	0.00	21.30	0.6	637	0.09%
2019/07/12	0	0.00	10	21.40	21.80	-10	638	-1.57%
2019/07/09	1	20.10	0	0.00	20.10	1	625	0.16%
2019/07/05	0	0.00	1	20.85	20.65	-1	632	-0.16%
2019/07/04	0	0.00	1	19.95	20.55	-1	622	-0.16%
2019/07/02	1	19.80	3	20.00	19.75	-2	657	-0.30%
2019/07/01	0	0.00	2	20.25	19.80	-2	660	-0.30%
2019/06/28	4	19.74	0	0.00	19.70	4	668	0.60%
2019/06/26	2	19.93	0	0.00	19.80	2	683	0.29%
2019/06/24	0	0.00	9	20.03	20.20	-9	680	-1.32%
2019/06/21	5	19.61	1	19.95	19.50	4	657	0.61%
2019/06/20	3	19.77	5	20.03	19.70	-2	669	-0.30%
2019/06/19	7	19.84	2	20.20	19.95	5	672	0.74%
2019/06/18	5	19.95	5	20.05	19.90	0	661	0.00%
2019/06/17	1	19.60	14	18.87	19.80	-13	631	-2.06%
2019/06/14	0	0.00	1	18.15	18.00	-1	598	-0.17%
2019/06/13	2	18.00	0	0.00	18.10	2	612	0.33%
2019/06/12	1	18.15	1	18.30	18.10	0	629	0.00%
2019/06/11	2	18.03	0	0.00	18.10	2	640	0.31%
2019/06/10	4	18.23	0	0.00	18.35	4	641	0.62%
2019/05/31	0	0.00	3	18.42	18.40	-3	711	-0.42%
2019/05/29	0	0.00	5	17.60	18.00	-5	754	-0.66%
2019/05/27	0	0.00	2	17.55	17.70	-2	855	-0.23%
2019/05/16	5	18.32	0	0.00	18.25	5	1,046	0.48%
2019/05/15	5	18.80	1	18.80	18.80	4	1,133	0.35%
2019/05/14	1	18.10	13	17.83	18.70	-12	1,211	-0.99%
2019/05/10	0	0.00	3	19.30	18.90	-3	1,242	-0.24%
2019/05/07	2	20.50	0	0.00	20.50	2	1,260	0.16%
2019/05/06	7	20.51	0	0.00	20.45	7	1,284	0.55%
2019/05/03	2	21.00	2	21.15	21.15	0	1,285	0.00%
2019/04/29	3	20.80	0	0.00	20.35	3	1,331	0.23%
2019/04/24	3	21.60	0	0.00	21.20	3	1,354	0.22%
2019/04/09	5	22.40	0	0.00	22.60	5	1,409	0.35%
2019/04/03	5	22.10	0	0.00	22.00	5	1,445	0.35%
2019/04/01	0	0.00	4	21.80	21.95	-4	1,460	-0.27%
2019/03/29	1	20.85	8	21.46	21.55	-7	1,458	-0.48%
2019/03/27	0	20.95	0	0.00	21.00	0	1,499	0.00%
2019/03/26	3	21.02	2	21.20	20.95	1	1,573	0.06%
2019/03/25	2	21.08	0	0.00	20.90	2	1,738	0.12%
2019/03/22	3	21.92	0	0.00	21.85	3	1,746	0.17%
2019/03/21	0	0.00	1	22.15	22.10	-1	1,762	-0.06%
2019/03/20	6	21.93	0	0.00	22.00	6	1,785	0.34%
2019/03/19	6	22.15	1	22.40	22.25	5	1,821	0.27%
2019/03/18	5	21.97	8	22.21	22.45	-3	1,832	-0.16%
2019/03/15	3	22.30	9	22.36	21.90	-6	1,859	-0.32%
2019/03/14	2	22.50	0	0.00	22.50	2	1,864	0.11%
2019/03/13	0	0.00	0	22.70	22.80	0	1,884	0.00%
2019/03/11	0	0.00	8	22.69	23.10	-8	1,932	-0.41%
2019/03/08	4	21.75	10	22.33	22.35	-6	1,974	-0.30%
2019/03/07	3.4	22.79	1	23.05	22.25	2.4	2,017	0.12%
2019/03/06	1	23.00	2.7	23.13	22.90	-1.7	2,129	-0.08%
2019/03/05	4	23.09	1	23.35	22.90	3	2,140	0.14%
2019/03/04	1	23.20	1	23.50	23.20	0	2,136	0.00%
2019/02/27	3	23.90	0	0.00	23.80	3	2,113	0.14%
2019/02/26	12	25.19	0	0.00	24.30	12	2,108	0.57%
2019/02/25	1	24.10	0	0.00	24.20	1	2,049	0.05%
2019/02/21	1	23.25	0	0.00	23.30	1	1,988	0.05%
2019/02/20	2	23.30	4	22.90	23.00	-2	1,970	-0.10%
2019/02/18	0	0.00	5	23.45	22.90	-5	1,948	-0.26%
2019/02/15	0	0.00	10	22.95	22.50	-10	1,911	-0.52%
2019/02/14	7	23.39	0	0.00	23.40	7	1,884	0.37%
2019/02/13	5	22.45	0	0.00	23.20	5	1,797	0.28%
2019/02/11	2	20.95	3	21.35	21.35	-1	1,691	-0.06%
2019/01/30	2	20.85	5	20.65	20.60	-3	1,675	-0.18%
2019/01/29	6	21.05	0	0.00	20.65	6	1,669	0.36%
2019/01/25	2	20.60	0	0.00	20.35	2	1,657	0.12%
2019/01/16	1	20.20	6	20.30	20.15	-5	1,611	-0.31%
2019/01/15	1	20.30	1	20.05	19.90	0	1,592	0.00%
2019/01/04	1	18.45	1	18.75	18.60	0	1,496	0.00%
2019/01/03	0	0.00	1	19.10	19.05	-1	1,493	-0.07%
2019/01/02	6	19.89	0	0.00	19.50	6	1,497	0.40%
2018/12/21	0	0.00	10	20.90	21.10	-10	1,479	-0.68%
2018/12/20	2	20.80	0	0.00	20.75	2	1,456	0.14%
2018/12/19	0	0.00	2	21.33	21.20	-2	1,438	-0.14%
2018/12/18	11	21.70	0	0.00	21.65	11	1,380	0.80%
2018/12/17	1	24.85	1	24.65	24.05	0	1,226	0.00%
2018/12/14	0	0.00	5	24.00	24.10	-5	1,211	-0.41%
2018/12/12	1	23.30	1	23.70	24.50	0	1,205	0.00%
2018/12/07	2.2	24.70	1	24.95	24.60	1.2	1,134	0.11%
2018/12/06	0	0.00	1	25.15	24.90	-1	1,117	-0.09%
2018/12/04	5	27.88	4	28.00	27.85	1	1,068	0.09%
2018/12/03	3	29.05	0	0.00	28.05	3	1,044	0.29%
2018/11/30	6	27.68	14	27.79	27.60	-8	998	-0.80%
2018/11/29	12	28.07	2	28.15	28.15	10	936	1.07%
2018/11/28	0	0.00	0	25.40	25.60	0	816	0.00%
2018/11/22	1	24.45	0	0.00	23.60	1	802	0.12%
2018/11/21	0	0.00	7	25.50	25.50	-7	789	-0.89%
2018/11/09	2	25.55	0	0.00	25.30	2	822	0.24%
2018/11/07	5	25.60	0	0.00	25.55	5	858	0.58%
2018/10/29	0	0.00	0.2	20.70	20.70	-0.2	852	-0.02%
2018/10/24	0.3	24.20	0	0.00	24.10	0.3	856	0.04%
2018/10/17	1	26.20	0	0.00	25.85	1	904	0.11%
2018/10/12	0	0.00	1	25.05	25.45	-1	956	-0.10%
2018/10/09	0	0.00	1	28.30	27.70	-1	1,006	-0.10%
2018/10/05	2	29.55	0	0.00	29.55	2	1,062	0.19%
2018/10/03	1	34.60	0	0.00	33.10	1	1,070	0.09%
2018/09/26	3	33.40	3	32.30	32.30	0	1,149	0.00%
2018/09/25	0	0.00	3	34.00	33.10	-3	1,182	-0.25%
2018/09/10	0	0.00	0	27.65	27.65	0	1,871	0.00%
2018/09/07	1	30.80	0	0.00	29.30	1	1,945	0.05%
2018/08/10	1	33.45	0	0.00	32.50	1	4,346	0.02%
2018/08/09	2	34.05	0	0.00	33.65	2	4,455	0.04%
2018/08/06	1	36.35	0	0.00	36.10	1	4,484	0.02%
2018/08/02	2	35.90	0	36.15	35.85	2	4,543	0.04%
2018/07/30	0	0.00	0	38.25	38.25	0	4,622	0.00%
2018/07/27	0	0.00	16	39.62	39.60	-16	4,627	-0.35%
2018/07/26	17	39.83	1	39.85	39.60	16	4,631	0.35%
2018/07/18	2	38.70	0	0.00	38.70	2	4,606	0.04%
2018/07/16	1	44.20	1	43.75	43.25	0	4,556	0.00%
2018/07/03	1	45.00	0	0.00	42.50	1	4,688	0.02%
2018/06/28	10	45.15	21	46.17	44.80	-11	4,594	-0.24%
2018/06/27	10	45.50	10	47.40	45.50	0	4,532	0.00%
2018/06/26	10	46.40	0	0.00	46.85	10	4,466	0.22%
2018/06/25	4	47.41	0	0.00	45.50	4	4,416	0.09%
2018/06/22	5	51.16	1	49.90	49.65	4	4,348	0.09%
2018/06/21	2	53.75	6	53.78	53.30	-4	4,282	-0.09%
2018/06/20	2	55.00	5	54.28	53.40	-3	4,167	-0.07%
2018/06/19	0	0.00	1	53.60	52.50	-1	3,915	-0.03%
2018/06/15	0	0.00	1	53.80	54.30	-1	3,859	-0.03%
2018/06/14	1	53.80	0	0.00	53.20	1	3,778	0.03%
2018/06/13	1	56.00	0	0.00	52.00	1	3,658	0.03%
2018/06/12	3	58.20	1	58.70	55.00	2	3,520	0.06%
2018/06/11	0	0.00	3.2	52.91	54.00	-3.2	3,266	-0.10%
2018/06/07	1	48.50	0.1	47.90	48.00	0.9	2,945	0.03%
2018/06/06	0	0.00	1	47.30	48.00	-1	2,862	-0.03%
2018/06/05	2	44.75	27	46.63	44.25	-25	2,771	-0.90%
2018/06/04	1	49.00	12	48.15	47.90	-11	2,666	-0.41%
2018/06/01	12	49.52	5	50.52	48.50	7	2,583	0.27%
2018/05/31	18	48.83	17	49.13	48.00	1	2,415	0.04%
2018/05/30	3	45.57	4	45.88	47.45	-1	2,158	-0.05%
2018/05/29	3	41.00	3.4	42.93	43.15	-0.4	1,874	-0.02%
2018/05/28	3	39.00	1	39.00	39.25	2	1,654	0.12%
2018/05/25	0	0.00	3	36.45	36.20	-3	1,542	-0.19%
2018/05/24	6	35.86	3	36.13	35.85	3	1,495	0.20%
2018/05/23	0	0.00	5	37.23	36.65	-5	1,470	-0.34%
2018/05/22	7	36.13	7	35.85	36.50	0	1,364	0.00%
2018/05/18	2	35.60	0	0.00	35.50	2	1,321	0.15%
2018/05/17	13	36.80	17	35.95	36.80	-4	1,274	-0.31%
2018/05/16	22	33.90	6	33.83	33.70	16	1,154	1.39%
2018/05/15	10	35.50	12	35.11	34.80	-2	1,129	-0.18%
2018/05/14	13	34.70	1	35.30	35.20	12	1,118	1.07%
2018/05/11	10	35.08	6	35.01	34.50	4	1,099	0.36%
2018/05/10	3	34.77	4	35.18	35.90	-1	1,069	-0.09%
2018/05/09	11	35.77	10	34.85	34.80	1	1,025	0.10%
2018/05/08	2	31.35	0	0.00	33.35	2	958	0.21%
2018/04/25	5	31.80	0	0.00	32.10	5	884	0.57%
2018/04/24	0	0.00	0.2	31.60	31.60	-0.2	859	-0.03%
2018/04/16	0	0.00	1.2	34.66	34.80	-1.2	704	-0.17%
2018/04/13	0	0.00	0.1	36.20	36.50	-0.1	669	-0.02%
2018/04/11	0	0.00	0.8	37.60	38.10	-0.8	536	-0.16%
2018/04/09	0	0.00	4.8	34.30	34.30	-4.8	418	-1.14%
2018/03/22	0	0.00	1	27.10	25.30	-1	320	-0.31%
2018/03/06	0	0.00	4	30.70	28.60	-4	289	-1.38%
2018/02/23	1	26.30	0	0.00	24.95	1	224	0.45%
2018/01/05	0	0.00	0.1	18.40	18.50	-0.1	176	-0.05%