茂矽 (2342)-元大-樹林券商分點個股進出

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
30.00
漲跌
▼0.20
漲幅
-0.66%
成交量
208張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30

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

茂矽 (2342)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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
2024/04/17	0	0.00	3	31.23	31.00	-3	711	-0.42%
2024/04/10	0	0.00	0.2	32.65	32.40	-0.2	684	-0.02%
2024/03/21	0	0.00	1	32.55	32.50	-1	659	-0.15%
2024/03/20	0	32.90	0	0.00	32.75	0	659	0.00%
2024/03/18	3	32.90	0	0.00	32.90	3	652	0.46%
2024/03/14	0	0.00	5	35.00	34.20	-5	646	-0.77%
2024/03/13	2	32.90	0	0.00	32.80	2	607	0.33%
2024/03/12	0	0.00	1	34.15	34.10	-1	589	-0.17%
2024/03/11	12	35.84	13.8	35.62	34.70	-1.8	563	-0.31%
2024/03/08	1	32.55	0	0.00	33.65	1	393	0.25%
2024/03/06	0	31.15	0.2	31.05	31.05	-0.2	333	-0.06%
2024/03/05	1	30.90	0	0.00	31.05	1	338	0.30%
2024/03/01	2	31.35	0	0.00	31.15	2	335	0.60%
2024/02/29	0	0.00	0.1	31.65	31.35	-0.1	335	-0.02%
2024/02/27	0.1	31.65	0	0.00	31.65	0.1	334	0.03%
2024/02/22	0	0.00	1	32.25	32.20	-1	337	-0.30%
2024/02/21	0	0.00	2	32.30	32.25	-2	351	-0.57%
2024/02/19	2	32.65	0	0.00	32.45	2	348	0.57%
2024/02/02	5	31.00	0	0.00	31.00	5	339	1.47%
2024/01/22	1	32.20	0	0.00	32.15	1	329	0.30%
2024/01/19	0	0.00	0.1	32.26	32.10	-0.1	329	-0.02%
2024/01/18	0.1	31.97	0	0.00	32.00	0.1	329	0.03%
2024/01/12	0	32.20	0	0.00	32.10	0	303	0.00%
2024/01/10	0.3	32.50	0	0.00	32.40	0.3	302	0.10%
2024/01/03	0	0.00	2	34.25	34.00	-2	285	-0.70%
2023/12/26	2.1	34.55	0	0.00	34.65	2.1	269	0.77%
2023/12/25	0	0.00	0.1	34.40	34.25	-0.1	269	-0.04%
2023/12/22	0	0.00	1	34.35	34.20	-1	269	-0.37%
2023/12/19	0	0.00	4	34.14	33.95	-4	264	-1.51%
2023/12/18	1	34.55	0	0.00	34.55	1	262	0.38%
2023/11/20	3	35.37	0	0.00	36.05	3	276	1.09%
2023/11/16	2	34.10	0	0.00	34.00	2	264	0.76%
2023/11/10	0	0.00	2	33.65	33.65	-2	278	-0.72%
2023/11/08	3	34.50	0	0.00	34.55	3	309	0.97%
2023/10/31	0	0.00	0	34.70	33.15	0	380	0.00%
2023/10/26	0	34.80	0	0.00	33.95	0	401	0.00%
2023/10/25	3	34.70	0.4	34.80	34.80	2.6	404	0.64%
2023/10/24	0.2	34.55	0	0.00	34.35	0.2	411	0.05%
2023/10/17	0	0.00	3	35.65	35.55	-3	443	-0.68%
2023/10/16	2	35.08	0	0.00	34.95	2	454	0.44%
2023/10/11	1	35.80	0	0.00	35.05	1	499	0.20%
2023/09/28	0	0.00	2	34.95	34.75	-2	708	-0.28%
2023/09/25	2	35.80	0	0.00	35.80	2	748	0.27%
2023/09/19	1	37.00	1	36.25	36.25	0	764	0.00%
2023/09/15	0	0.00	0.2	36.60	36.90	-0.2	776	-0.03%
2023/09/14	1	36.55	0	0.00	36.55	1	781	0.13%
2023/09/07	1	37.00	0	0.00	36.90	1	834	0.12%
2023/08/14	1	34.00	0	0.00	34.25	1	995	0.10%
2023/07/28	0	0.00	5	40.55	40.60	-5	990	-0.50%
2023/07/27	0	0.00	0	40.51	40.75	0	998	0.00%
2023/07/26	0	0.00	5	39.90	39.65	-5	1,003	-0.50%
2023/07/19	1	41.50	2	41.43	40.70	-1	1,140	-0.09%
2023/07/18	0.8	40.79	0	0.00	40.65	0.8	1,246	0.06%
2023/07/17	0.2	41.35	1	41.65	41.60	-0.8	1,338	-0.06%
2023/07/14	1	41.00	2	41.13	40.85	-1	1,485	-0.07%
2023/07/13	1	40.70	1	41.40	40.70	0	1,502	0.00%
2023/07/11	5	42.54	12	41.95	42.40	-7	1,526	-0.46%
2023/07/10	7.1	41.55	11	41.33	40.85	-3.9	1,508	-0.26%
2023/07/04	0	40.40	0	0.00	40.40	0	1,634	0.00%
2023/06/29	0	0.00	0	40.15	39.95	0	1,985	0.00%
2023/06/27	1	40.05	1	40.30	39.55	0	3,073	0.00%
2023/06/26	1	40.35	0	0.00	40.30	1	3,185	0.03%
2023/06/21	0.1	40.00	1.5	40.14	40.15	-1.4	3,236	-0.04%
2023/06/19	0.5	39.92	0	0.00	40.00	0.5	3,385	0.02%
2023/06/16	0.5	40.36	2	40.28	40.20	-1.6	3,405	-0.05%
2023/06/15	1	40.71	0	41.05	40.70	1	3,466	0.03%
2023/06/14	1.5	41.27	2	41.15	41.05	-0.5	3,467	-0.01%
2023/06/13	0.7	41.05	2	41.33	41.20	-1.3	3,465	-0.04%
2023/06/12	0.8	40.70	0	0.00	40.80	0.8	3,454	0.02%
2023/06/09	0.5	40.50	0	0.00	40.60	0.5	3,448	0.01%
2023/06/08	0	0.00	1	40.95	40.15	-1	3,467	-0.03%
2023/06/07	0.1	40.60	1	40.80	40.80	-0.9	3,478	-0.03%
2023/06/06	3	40.75	1.9	40.66	40.50	1.1	3,489	0.03%
2023/06/05	0.8	41.20	2	41.35	41.30	-1.2	3,513	-0.03%
2023/06/02	0.9	41.15	0	0.00	41.00	0.9	3,520	0.03%
2023/06/01	0	0.00	1	41.35	41.25	-1	3,553	-0.03%
2023/05/31	0	0.00	2.1	40.75	40.95	-2.1	3,562	-0.06%
2023/05/30	6.1	40.39	0	0.00	40.20	6.1	3,561	0.17%
2023/05/29	1	41.00	0	0.00	40.95	1	3,562	0.03%
2023/05/26	24.1	40.98	1	40.30	40.30	23.1	3,560	0.65%
2023/05/25	0	0.00	2	39.65	41.15	-2	3,541	-0.06%
2023/05/24	0	0.00	2	39.50	39.60	-2	3,522	-0.06%
2023/05/23	0.4	39.40	0	0.00	39.60	0.4	3,550	0.01%
2023/05/22	1	39.25	0	0.00	39.50	1	3,568	0.03%
2023/05/19	0.4	39.08	0	0.00	39.00	0.4	3,576	0.01%
2023/05/18	0.2	39.40	0	0.00	39.60	0.2	3,569	0.01%
2023/05/17	2.1	39.23	0	0.00	39.20	2.1	3,592	0.06%
2023/05/16	1	38.95	4.2	38.94	38.75	-3.2	3,609	-0.09%
2023/05/15	53.3	38.64	57	38.54	38.45	-3.8	3,607	-0.10%
2023/05/12	3.3	39.13	1	38.50	39.25	2.3	3,618	0.06%
2023/05/11	3.3	39.13	1	38.50	38.50	2.3	3,632	0.06%
2023/05/10	0.3	39.85	1	39.90	39.80	-0.7	3,622	-0.02%
2023/05/09	0.5	39.60	6	39.45	39.45	-5.5	3,622	-0.15%
2023/05/08	0.9	40.52	1	40.30	40.30	-0.1	3,614	0.00%
2023/05/05	0.2	40.75	0	0.00	40.70	0.2	3,625	0.01%
2023/05/04	2.2	41.03	2	40.85	40.90	0.2	3,673	0.01%
2023/05/03	0.8	41.37	0	0.00	41.25	0.8	3,692	0.02%
2023/05/02	1	41.90	5	41.80	42.00	-4	3,695	-0.11%
2023/04/28	0.4	41.60	0	0.00	41.65	0.4	3,697	0.01%
2023/04/27	0	0.00	1	41.25	41.50	-1	3,677	-0.03%
2023/04/26	0	0.00	2.1	41.45	41.30	-2.1	3,663	-0.06%
2023/04/25	2.5	42.41	4	41.75	41.75	-1.5	3,631	-0.04%
2023/04/24	0.2	43.40	2	43.85	43.35	-1.8	3,615	-0.05%
2023/04/21	14.1	45.71	20	45.42	43.80	-5.9	3,582	-0.16%
2023/04/20	29	46.95	2	47.18	47.30	27	3,469	0.78%
2023/04/19	8.2	46.95	8.1	46.90	46.95	0.1	3,372	0.00%
2023/04/18	2.6	45.54	1	45.25	45.35	1.6	3,212	0.05%
2023/04/17	0.2	45.97	0.2	46.10	46.00	0	3,188	0.00%
2023/04/14	1.3	45.17	1	45.10	45.65	0.3	3,159	0.01%
2023/04/13	0	0.00	4	45.52	44.85	-4	3,111	-0.13%
2023/04/12	1	46.30	1	46.55	46.55	0	3,049	0.00%
2023/04/11	1.5	46.03	17	46.34	46.35	-15.5	3,008	-0.52%
2023/04/10	2.3	46.14	0	0.00	46.15	2.3	2,969	0.08%
2023/04/07	6	46.44	13	46.42	46.20	-7	2,919	-0.24%
2023/04/06	15	47.32	4	47.40	47.00	11	2,861	0.38%
2023/03/31	4.2	47.24	4	47.39	47.30	0.2	2,763	0.01%
2023/03/30	21	47.19	20	47.54	47.70	1	2,673	0.04%
2023/03/29	27	47.65	13	46.85	47.80	14	2,497	0.56%
2023/03/28	26	47.63	15	47.56	46.90	11	1,999	0.55%
2023/03/27	3.4	45.29	4	44.59	44.75	-0.6	1,418	-0.04%
2023/03/24	2.3	43.64	1.5	43.98	43.40	0.8	1,310	0.06%
2023/03/23	1.3	44.13	3.1	42.45	44.75	-1.8	1,251	-0.14%
2023/03/22	1.8	41.50	0	0.00	41.50	1.8	1,116	0.16%
2023/03/21	1	41.55	0	0.00	40.80	1	1,108	0.09%
2023/03/20	2.4	41.86	1	41.35	41.35	1.4	1,096	0.12%
2023/03/17	0	39.25	1	39.15	39.60	-1	1,039	-0.10%
2023/03/16	1	38.70	0	0.00	38.65	1	1,039	0.10%
2023/03/15	1.6	39.38	0	0.00	39.25	1.6	1,043	0.15%
2023/03/14	0.5	39.55	0	0.00	39.30	0.5	1,056	0.05%
2023/03/10	0	0.00	2.1	40.60	40.55	-2.1	1,109	-0.19%
2023/03/09	0	42.65	0	0.00	41.80	0	1,142	0.00%
2023/03/08	2.7	42.11	2	42.18	42.45	0.7	1,186	0.06%
2023/03/07	0.6	41.95	1	42.15	42.20	-0.4	1,348	-0.03%
2023/03/06	0.9	41.91	0	0.00	41.70	0.9	1,420	0.06%
2023/03/01	0	0.00	0.1	40.98	40.95	-0.1	1,424	-0.01%
2023/02/24	0.6	41.40	0	0.00	41.40	0.6	1,424	0.04%
2023/02/23	0.3	41.95	0	0.00	41.95	0.3	1,422	0.02%
2023/02/22	2	42.33	2	42.20	42.25	0	1,422	0.00%
2023/02/21	0.1	43.25	2	43.45	43.15	-1.9	1,414	-0.13%
2023/02/20	0	42.30	0	0.00	42.20	0	1,390	0.00%
2023/02/16	0	0.00	1	41.95	41.85	-1	1,388	-0.07%
2023/02/14	1.2	41.64	7	41.50	41.20	-5.8	1,364	-0.43%
2023/02/13	3	40.23	10	40.58	40.55	-7	1,356	-0.52%
2023/02/10	8.7	40.64	0	0.00	40.60	8.7	1,364	0.64%
2023/02/09	0.6	41.59	3.1	42.03	41.70	-2.5	1,353	-0.18%
2023/02/08	4.6	41.36	0	0.00	41.30	4.6	1,342	0.34%
2023/02/07	0.3	41.18	0	0.00	41.25	0.3	1,348	0.02%
2023/02/01	0	0.00	3.1	41.50	41.70	-3.1	1,396	-0.22%
2023/01/31	1	40.20	0	0.00	40.30	1	1,377	0.07%
2023/01/30	1	39.75	2.2	39.56	39.70	-1.2	1,371	-0.08%
2023/01/17	0.2	38.55	1	38.70	38.50	-0.8	1,362	-0.06%
2023/01/16	0.5	38.35	5	38.11	38.50	-4.5	1,370	-0.33%
2023/01/13	2.2	38.13	0	0.00	38.00	2.2	1,377	0.16%
2023/01/12	4.3	39.90	5	39.03	38.75	-0.7	1,403	-0.05%
2023/01/11	0	0.00	0	38.50	38.50	0	1,457	0.00%
2023/01/10	4	38.49	0	0.00	38.40	4	1,502	0.27%
2023/01/09	1	38.70	0	38.60	38.70	1	1,508	0.06%
2023/01/05	0	38.00	0	0.00	37.75	0	1,540	0.00%
2023/01/04	0	0.00	0.3	38.13	38.00	-0.3	1,547	-0.02%
2023/01/03	0	0.00	3	37.58	37.80	-3	1,558	-0.19%
2022/12/30	1	37.55	0	0.00	37.10	1	1,554	0.06%
2022/12/28	3	37.40	0	0.00	37.10	3	1,561	0.19%
2022/12/23	1	37.35	5	38.17	38.65	-4	1,575	-0.25%
2022/12/21	1	37.90	4	38.13	37.90	-3	1,589	-0.19%
2022/12/20	1	38.00	0	0.00	37.80	1	1,599	0.06%
2022/12/16	4	39.60	0.1	39.25	39.30	3.9	1,617	0.24%
2022/12/15	1	40.35	0	0.00	40.50	1	1,621	0.06%
2022/12/14	1	40.50	0	40.50	40.60	1	1,623	0.06%
2022/12/13	1	40.05	0	0.00	40.10	1	1,620	0.06%
2022/12/12	1	40.00	1	40.60	40.35	0	1,623	0.00%
2022/12/09	1	41.25	0	0.00	41.20	1	1,618	0.06%
2022/12/08	0	0.00	4	41.14	41.25	-4	1,617	-0.25%
2022/12/07	2	40.80	2	40.55	40.50	0	1,633	0.00%
2022/12/06	6	41.42	0	0.00	41.35	6	1,659	0.36%
2022/12/05	1	42.10	0	0.00	42.25	1	1,662	0.06%
2022/12/02	4	42.25	7	42.60	42.75	-3	1,651	-0.18%
2022/12/01	0	0.00	1	42.20	42.00	-1	1,612	-0.06%
2022/11/30	4	41.75	1	42.10	41.75	3	1,588	0.19%
2022/11/29	21	42.36	19	41.61	41.50	2	1,566	0.13%
2022/11/28	1	41.15	3	42.32	42.40	-2	1,378	-0.15%
2022/11/23	1	38.15	1	37.90	37.65	0	1,265	0.00%
2022/11/22	1	36.50	0	0.00	36.45	1	1,238	0.08%
2022/11/09	1	36.85	3	36.80	36.40	-2	1,297	-0.15%
2022/11/07	2	36.75	7	36.30	36.30	-5	1,315	-0.38%
2022/11/02	6	36.08	0	0.00	36.00	6	1,393	0.43%
2022/11/01	1	34.70	0	0.00	35.95	1	1,358	0.07%
2022/10/31	1	34.80	10	34.75	34.75	-9	1,315	-0.68%
2022/10/21	8	33.49	8	33.33	33.20	0	1,339	0.00%
2022/10/20	20	33.70	20	33.93	34.00	0	1,332	0.00%
2022/10/19	26	34.23	16	34.40	34.50	10	1,301	0.77%
2022/10/18	2	33.40	0	0.00	33.40	2	1,212	0.17%
2022/10/14	0	0.00	0.1	31.89	31.80	-0.1	1,176	-0.01%
2022/10/13	0.1	31.05	0	0.00	30.10	0.1	1,176	0.01%
2022/10/12	0	32.30	0	0.00	32.10	0	1,149	0.00%
2022/10/11	4.1	33.04	0	0.00	32.55	4.1	1,149	0.36%
2022/10/05	2	35.65	0	0.00	35.30	2	1,174	0.17%
2022/10/04	0	0.00	4	35.35	35.60	-4	1,184	-0.34%
2022/10/03	0	0.00	1	34.40	34.45	-1	1,186	-0.08%
2022/09/30	1	33.90	0	0.00	34.50	1	1,203	0.08%
2022/09/28	0.2	34.13	0	0.00	33.70	0.2	1,206	0.02%
2022/09/27	1	35.85	1	35.45	36.25	0	1,214	0.00%
2022/09/23	1	39.05	0	0.00	38.60	1	1,239	0.08%
2022/09/21	1	39.50	0	0.00	39.35	1	1,241	0.08%
2022/09/19	4	39.93	0	0.00	39.85	4	1,267	0.32%
2022/09/12	3	41.70	3	41.60	41.60	0	1,298	0.00%
2022/09/08	0	0.00	9	40.86	40.85	-9	1,291	-0.70%
2022/09/06	8	39.44	1	39.45	38.65	7	1,293	0.54%
2022/09/05	1	41.20	1	40.50	40.50	0	1,300	0.00%
2022/08/30	0	40.85	1	40.90	40.80	-1	1,320	-0.08%
2022/08/26	0	0.00	1	41.80	41.30	-1	1,389	-0.07%
2022/08/25	1	41.70	0	0.00	41.80	1	1,461	0.07%
2022/08/24	1	40.50	0	0.00	40.40	1	1,568	0.06%
2022/08/18	0	0.00	0	41.40	41.15	0	1,933	0.00%
2022/08/17	0	0.00	1	40.80	40.55	-1	1,984	-0.05%
2022/08/12	1	40.15	0.2	40.20	40.00	0.8	2,091	0.04%
2022/08/10	2	40.30	1	40.00	39.60	1	2,246	0.04%
2022/08/09	0	0.00	2	37.67	40.50	-2	2,338	-0.09%
2022/08/05	2	37.08	1	38.30	38.25	1	2,466	0.04%
2022/08/04	4	36.11	3	35.62	35.80	1	2,477	0.04%
2022/08/03	3	38.45	2	37.30	37.20	1	2,514	0.04%
2022/07/26	3	37.10	0	0.00	37.10	3	2,467	0.12%
2022/07/20	0.1	37.00	0.6	36.80	36.85	-0.5	2,482	-0.02%
2022/07/19	0	0.00	1	36.35	36.30	-1	2,491	-0.04%
2022/07/15	2	35.40	0	0.00	35.50	2	2,485	0.08%
2022/07/13	0	0.00	0	33.75	33.70	0	2,480	0.00%
2022/07/12	0	32.32	0	0.00	31.70	0	2,475	0.00%
2022/07/06	0	0.00	0	33.10	32.50	0	2,460	0.00%
2022/07/05	0.1	33.00	0	0.00	34.00	0.1	2,467	0.00%
2022/06/30	0	38.80	0	0.00	38.10	0	2,411	0.00%
2022/06/29	0	40.50	0	0.00	40.10	0	2,408	0.00%
2022/06/27	0	0.00	3	42.00	42.15	-3	2,445	-0.12%
2022/06/22	2	40.65	0	0.00	39.90	2	2,389	0.08%
2022/06/21	1	39.50	0	0.00	40.50	1	2,363	0.04%
2022/06/20	0	0.00	1	39.70	39.35	-1	2,357	-0.04%
2022/06/16	0	0.00	109	43.59	41.20	-109	2,329	-4.68%	大賣/鉅額交易
2022/06/15	0	0.00	55	43.01	43.00	-55	2,310	-2.38%
2022/06/14	0	0.00	143	41.46	42.80	-143	2,329	-6.14%	大賣/鉅額交易
2022/06/13	0.1	42.40	8	42.38	42.35	-8	2,303	-0.35%
2022/06/10	0	0.00	1	43.85	43.80	-1	2,282	-0.04%
2022/06/09	3	44.27	0	0.00	44.35	3	2,276	0.13%
2022/06/07	2	43.48	1	43.65	43.40	1	2,262	0.04%
2022/06/06	1	43.80	3	43.83	43.80	-2	2,247	-0.09%
2022/06/02	1	45.20	5	45.25	45.25	-4	2,224	-0.18%
2022/06/01	8	45.90	6	46.00	46.15	2	2,163	0.09%
2022/05/31	10	45.22	30	45.23	45.80	-20	2,030	-0.98%
2022/05/30	12	43.79	3	42.77	44.15	9	1,820	0.49%
2022/05/27	145	42.14	6	42.13	42.00	139	1,751	7.94%	大買/鉅額交易
2022/05/26	0	0.00	1	42.80	42.75	-1	1,712	-0.06%
2022/05/25	37	43.55	12	43.53	44.45	25	1,671	1.50%
2022/05/24	0	0.00	10	42.45	42.30	-10	1,615	-0.62%
2022/05/23	2	43.40	2	42.85	42.60	0	1,568	0.00%
2022/05/20	19	42.41	1	42.75	42.65	18	1,544	1.17%
2022/05/19	68	42.53	13	42.74	42.70	55	1,518	3.62%
2022/05/18	23	42.93	18	43.15	43.20	5	1,449	0.35%
2022/05/17	15	42.26	6	42.02	42.15	9	1,358	0.66%
2022/05/16	69	41.59	2	41.40	41.90	67	1,244	5.38%
2022/05/13	1	40.20	0	0.00	40.15	1	1,131	0.09%
2022/05/12	12	37.69	2	37.98	37.40	10	1,082	0.92%
2022/05/11	5	38.88	3	38.85	38.70	2	1,075	0.19%
2022/04/25	5	36.00	1	36.05	36.15	4	1,187	0.34%
2022/04/19	2	39.13	1	38.85	38.90	1	1,285	0.08%
2022/04/15	4	37.90	0	37.99	37.95	4	1,315	0.30%
2022/04/14	1	40.15	1	39.35	39.35	0	1,341	0.00%
2022/04/13	1	39.50	0	0.00	39.70	1	1,376	0.07%
2022/04/11	1	40.60	0	0.00	39.50	1	1,512	0.07%
2022/04/07	0	41.20	5	41.50	41.00	-5	1,691	-0.30%
2022/04/06	2	42.00	1	42.00	42.15	1	1,778	0.06%
2022/04/01	1	42.50	0	0.00	42.80	1	1,882	0.05%
2022/03/31	5.2	44.23	0	0.00	43.25	5.2	2,118	0.25%
2022/03/30	0	0.00	0	44.50	43.60	0	2,296	0.00%
2022/03/18	1	43.80	2	43.80	43.90	-1	2,996	-0.03%
2022/03/17	1	44.00	1	43.80	44.05	0	3,067	0.00%
2022/03/16	1	42.60	1	42.30	42.30	0	3,201	0.00%
2022/03/15	4	41.95	6	41.85	41.80	-2	3,406	-0.06%
2022/03/14	0	0.00	4	43.16	43.25	-4	3,968	-0.10%
2022/03/11	1	43.90	1	42.90	42.85	0	4,999	0.00%
2022/03/10	5	44.15	4	43.53	43.50	1	5,478	0.02%
2022/03/09	4	42.58	1	42.65	43.00	3	5,536	0.05%
2022/03/04	8	44.39	7	44.57	43.80	1	6,035	0.02%
2022/03/03	6	44.92	7	45.59	44.25	-1	6,139	-0.02%
2022/03/02	3	44.07	3	44.25	44.70	0	6,219	0.00%
2022/02/25	1	43.70	1	43.25	43.20	0	6,581	0.00%
2022/02/24	5	44.03	0	0.00	43.10	5	6,684	0.08%
2022/02/23	4	45.34	4	45.60	45.30	0	6,885	0.00%
2022/02/22	3	45.03	0	0.00	45.15	3	7,057	0.04%
2022/02/21	1	46.30	1	46.55	46.55	0	7,428	0.00%
2022/02/18	2	45.30	2	45.75	46.25	0	7,573	0.00%
2022/02/16	0	0.00	11	45.74	45.75	-11	7,743	-0.14%
2022/02/15	6	45.05	6	45.57	44.85	0	7,782	0.00%
2022/02/14	2	44.50	2	44.70	44.50	0	7,802	0.00%
2022/02/11	3.1	45.99	1	46.15	46.00	2.1	7,814	0.03%
2022/02/10	2	45.28	0	46.25	45.30	2	7,813	0.03%
2022/02/09	1	45.60	1	45.70	45.70	0	7,824	0.00%
2022/02/08	0	0.00	0	44.10	45.55	0	7,812	0.00%
2022/02/07	0	0.00	3	42.57	43.75	-3	7,825	-0.04%
2022/01/26	3	42.33	0	0.00	42.00	3	7,867	0.04%
2022/01/25	2	43.75	2	42.83	42.00	0	8,126	0.00%
2022/01/21	0	44.75	0	0.00	44.00	0	8,492	0.00%
2022/01/19	0	0.00	0.1	45.10	45.20	-0.1	8,563	0.00%
2022/01/18	1	45.40	0	0.00	45.45	1	8,685	0.01%
2022/01/17	1	45.35	1	44.80	46.00	0	8,748	0.00%
2022/01/14	5	44.64	1	44.45	44.55	4	8,752	0.05%
2022/01/13	1	46.85	1	46.50	46.10	0	8,770	0.00%
2022/01/11	2	46.68	2.1	45.62	45.65	-0.1	8,882	0.00%
2022/01/07	5	46.82	1	46.75	46.80	4	8,867	0.05%
2022/01/06	3.2	47.52	0.6	47.49	47.70	2.6	8,850	0.03%
2022/01/05	1	49.93	2	48.33	48.20	-1	8,844	-0.01%
2022/01/04	2	49.83	29	49.55	49.45	-27	8,809	-0.31%
2022/01/03	31	51.61	17	51.36	50.40	14	8,755	0.16%
2021/12/30	4	49.95	43	49.73	49.65	-39	8,627	-0.45%
2021/12/29	1	49.60	3	49.50	50.30	-2	8,616	-0.02%
2021/12/28	15.1	51.23	9	50.33	50.40	6.1	8,579	0.07%
2021/12/27	19	51.15	23	51.59	51.40	-4	8,515	-0.05%
2021/12/24	51.1	50.28	5	50.14	49.70	46.1	8,333	0.55%
2021/12/23	13	49.54	11.1	50.03	50.20	1.9	8,194	0.02%
2021/12/22	101	46.60	0	0.00	46.60	101	7,861	1.28%	大買/鉅額交易
2021/12/21	0	0.00	1	46.75	46.70	-1	7,928	-0.01%
2021/12/20	0	0.00	0	46.50	46.20	0	8,061	0.00%
2021/12/17	3	46.47	0	0.00	46.40	3	8,186	0.04%
2021/12/16	0	0.00	1	47.50	47.50	-1	8,279	-0.01%
2021/12/15	1	46.70	0	0.00	46.80	1	8,248	0.01%
2021/12/14	0	0.00	3	46.32	46.55	-3	8,220	-0.04%
2021/12/13	2	48.33	0	0.00	48.05	2	8,104	0.02%
2021/12/10	16	49.57	17.1	48.94	48.35	-1.1	8,052	-0.01%
2021/12/09	18	51.66	9	51.76	50.20	9	7,905	0.11%
2021/12/08	28	54.00	35	54.07	53.20	-7	7,716	-0.09%
2021/12/07	77.1	54.29	57	53.64	55.50	20.1	7,189	0.28%
2021/12/06	10	50.27	17.1	52.07	54.20	-7.1	6,201	-0.11%
2021/12/03	0	0.00	1	48.90	49.30	-1	5,782	-0.02%
2021/12/02	32	48.62	13	48.90	48.40	19	5,793	0.33%
2021/12/01	17	49.71	22	50.74	49.50	-5	5,913	-0.08%
2021/11/30	2	49.68	12	49.27	49.80	-10	5,838	-0.17%
2021/11/29	2	48.10	2.1	46.83	47.80	-0.1	5,903	0.00%
2021/11/26	1	47.50	125	48.80	48.55	-124	5,885	-2.11%	大賣/鉅額交易
2021/11/24	4	48.89	3	48.82	49.20	1	5,749	0.02%
2021/11/23	4	47.06	0	0.00	47.35	4	5,662	0.07%
2021/11/22	130	48.51	6	49.00	48.90	124	5,906	2.10%	大買/鉅額交易
2021/11/19	12	48.30	1	48.85	48.15	11	6,431	0.17%
2021/11/18	9	49.73	16	49.11	49.00	-7	6,376	-0.11%
2021/11/17	6	47.62	12	47.79	48.25	-6	6,018	-0.10%
2021/11/16	2	48.45	2	46.70	45.55	0	5,891	0.00%
2021/11/15	8	46.40	4	46.88	47.00	4	5,813	0.07%
2021/11/12	0	0.00	20	45.93	45.55	-20	5,778	-0.35%
2021/11/11	1	44.75	1	44.90	44.65	0	5,783	0.00%
2021/11/10	10	44.16	2	44.21	44.70	8	5,796	0.14%
2021/11/09	2	43.90	3	44.22	43.90	-1	5,812	-0.02%
2021/11/08	0	43.75	0	0.00	43.35	0	5,862	0.00%
2021/11/04	13	44.11	1	44.15	44.15	12	5,930	0.20%
2021/11/03	6	44.83	2	44.98	44.75	4	5,954	0.07%
2021/11/02	19	46.10	7	47.06	44.60	12	6,113	0.20%
2021/11/01	5	47.58	18.2	48.83	49.50	-13.2	5,877	-0.22%
2021/10/29	5	45.78	5	45.89	45.45	0	5,638	0.00%
2021/10/28	3	45.82	2	45.80	45.85	1	5,780	0.02%
2021/10/27	4	45.03	0	0.00	45.50	4	5,806	0.07%
2021/10/26	7	45.04	10	45.22	45.05	-3	5,816	-0.05%
2021/10/25	3	44.83	5	44.23	44.30	-2	5,752	-0.04%
2021/10/22	3	43.30	1	43.60	43.60	2	5,818	0.03%
2021/10/21	1	44.50	4	44.25	43.20	-3	5,913	-0.05%
2021/10/20	14	44.33	6	43.92	43.90	8	5,968	0.13%
2021/10/19	1	41.80	6	43.14	44.50	-5	6,024	-0.08%
2021/10/18	2	41.15	3	40.97	40.90	-1	6,227	-0.02%
2021/10/14	4	39.50	3	40.25	39.45	1	7,163	0.01%
2021/10/13	3	40.55	3	40.17	40.10	0	7,457	0.00%
2021/10/12	0	0.00	1	41.90	41.20	-1	7,546	-0.01%
2021/10/08	5	43.52	4	43.18	42.90	1	7,701	0.01%
2021/10/07	7	43.34	10	43.39	43.25	-3	7,967	-0.04%
2021/10/06	4	42.80	3	42.75	42.15	1	8,630	0.01%
2021/10/05	4	42.25	3	40.83	43.10	1	9,229	0.01%
2021/10/04	2	42.65	4	43.03	41.85	-2	9,528	-0.02%
2021/10/01	5	44.59	0	0.00	43.60	5	10,224	0.05%
2021/09/30	1	48.05	1	47.25	47.25	0	10,787	0.00%
2021/09/29	7	47.86	19	47.37	47.80	-12	11,214	-0.11%
2021/09/28	5	48.24	4	48.54	47.80	1	11,542	0.01%
2021/09/27	5	48.90	10	49.22	48.55	-5	11,664	-0.04%
2021/09/24	14	48.51	12	47.95	48.40	2	11,612	0.02%
2021/09/23	5	46.05	11	46.59	47.40	-6	11,730	-0.05%
2021/09/22	4	44.79	305	44.99	44.60	-301	11,675	-2.58%	大賣/鉅額交易
2021/09/17	1	43.60	0	0.00	45.00	1	11,684	0.01%
2021/09/16	1	44.45	1	44.50	44.10	0	11,721	0.00%
2021/09/15	3	44.37	3	43.88	44.00	0	11,916	0.00%
2021/09/14	1	45.00	3	45.60	45.00	-2	12,015	-0.02%
2021/09/13	1	45.60	0	0.00	45.40	1	12,019	0.01%
2021/09/10	1	45.70	0	0.00	46.15	1	12,042	0.01%
2021/09/09	5	45.36	7	44.59	45.50	-2	12,078	-0.02%
2021/09/08	15	44.26	7	45.17	43.85	8	12,046	0.07%
2021/09/07	4	45.78	1	45.90	45.55	3	12,021	0.02%
2021/09/06	8	49.50	3	49.92	47.75	5	12,001	0.04%
2021/09/03	25	49.67	18	49.61	49.50	7	11,788	0.06%
2021/09/02	8	49.63	24.2	49.23	48.65	-16.2	11,621	-0.14%
2021/09/01	8	48.04	17	47.85	48.15	-9	11,399	-0.08%
2021/08/31	3	47.12	1	47.20	47.50	2	11,310	0.02%
2021/08/30	12	47.25	1	47.55	47.75	11	11,262	0.10%
2021/08/27	7	47.84	33	47.73	47.15	-26	11,201	-0.23%
2021/08/26	39	49.36	51	48.59	48.60	-12	11,085	-0.11%
2021/08/25	56	48.23	62	48.85	48.35	-6	10,749	-0.06%
2021/08/24	1.2	42.76	5.6	44.61	45.45	-4.4	10,022	-0.04%
2021/08/23	1	42.15	1	42.15	42.15	0	9,919	0.00%
2021/08/19	0	0.00	3	40.15	39.65	-3	9,878	-0.03%
2021/08/18	5	40.67	8	41.10	41.60	-3	9,862	-0.03%
2021/08/17	1	41.00	0	0.00	39.65	1	9,843	0.01%
2021/08/16	1	41.30	2	41.43	41.70	-1	9,797	-0.01%
2021/08/13	7	44.11	3	43.87	42.90	4	9,773	0.04%
2021/08/12	1	44.35	5	44.65	44.65	-4	9,759	-0.04%
2021/08/11	2	42.95	3	43.05	42.50	-1	9,709	-0.01%
2021/08/10	1	44.80	20	44.70	45.05	-19	9,675	-0.20%
2021/08/09	5	45.89	1	45.65	44.80	4	9,656	0.04%
2021/08/06	13	49.17	13	47.66	46.90	0	9,617	0.00%
2021/08/05	0	0.00	2	47.60	47.55	-2	9,441	-0.02%
2021/08/04	22	47.49	2	47.50	47.40	20	9,451	0.21%
2021/08/03	7.2	48.06	13	47.61	47.80	-5.8	9,417	-0.06%
2021/08/02	2	44.95	4.1	44.87	45.70	-2.1	9,206	-0.02%
2021/07/30	3	45.55	6	43.77	43.25	-3	9,165	-0.03%
2021/07/29	1	45.10	3	44.55	45.25	-2	9,119	-0.02%
2021/07/28	3	44.73	8	45.02	44.50	-5	9,073	-0.06%
2021/07/27	13	47.75	5	48.15	46.10	8	8,979	0.09%
2021/07/26	3	49.83	3	49.83	49.05	0	8,911	0.00%
2021/07/23	20.1	49.57	15	49.19	48.20	5.1	8,835	0.06%
2021/07/22	19	51.30	59	50.64	50.60	-40	8,711	-0.46%
2021/07/21	348	50.50	64	50.83	50.60	284	8,497	3.34%	大買/鉅額交易
2021/07/20	22	49.73	19	49.96	49.05	3	8,084	0.04%
2021/07/19	20	48.43	26	48.93	49.30	-6	7,852	-0.08%
2021/07/16	1	46.60	2	46.70	46.55	-1	7,650	-0.01%
2021/07/15	20	47.07	4	47.34	47.40	16	7,615	0.21%
2021/07/14	6	47.95	14	48.40	47.45	-8	7,562	-0.11%
2021/07/13	58.3	51.21	43	51.12	49.70	15.3	7,329	0.21%
2021/07/12	44.2	49.20	29	49.67	51.20	15.2	6,666	0.23%
2021/07/09	15	46.55	5	46.98	47.20	10	6,090	0.16%
2021/07/08	39	47.62	34.9	47.71	46.10	4.1	5,809	0.07%
2021/07/07	36	44.27	31	43.88	44.40	5	5,141	0.10%
2021/07/06	27	42.37	21.5	42.50	42.25	5.5	4,645	0.12%
2021/07/05	7	43.36	52	43.09	43.85	-45	4,364	-1.03%
2021/07/02	22	39.24	46	39.37	39.90	-24	4,083	-0.59%
2021/07/01	6	37.39	16.1	37.36	37.05	-10.1	4,101	-0.25%
2021/06/30	18	37.96	6	38.56	38.40	12	4,267	0.28%
2021/06/29	18	36.01	8	36.31	35.55	10	4,615	0.22%
2021/06/28	3	35.60	1	35.30	35.25	2	4,616	0.04%
2021/06/25	2	36.10	1	36.15	35.85	1	4,701	0.02%
2021/06/24	9	36.58	0	0.00	36.35	9	4,741	0.19%
2021/06/23	0	0.00	9	35.98	36.05	-9	4,649	-0.19%
2021/06/22	4	32.98	0	0.00	32.80	4	4,617	0.09%
2021/06/18	5	35.46	0	0.00	35.25	5	4,756	0.11%
2021/06/17	0	0.00	0	33.85	34.20	0	4,805	0.00%
2021/06/16	1	33.80	0	0.00	33.80	1	4,838	0.02%
2021/06/15	3	34.50	6	34.62	34.50	-3	4,909	-0.06%
2021/06/08	0	0.00	1	32.50	32.40	-1	5,601	-0.02%
2021/06/04	0	0.00	1	32.60	32.30	-1	5,672	-0.02%
2021/06/03	0	0.00	10	32.90	32.85	-10	5,696	-0.18%
2021/06/02	1	32.30	0	0.00	32.25	1	5,715	0.02%
2021/05/31	0	0.00	2	32.50	32.90	-2	5,707	-0.04%
2021/05/28	3	32.27	0	0.00	31.85	3	5,714	0.05%
2021/05/26	0	0.00	2.1	31.06	31.15	-2.1	5,822	-0.04%
2021/05/25	4	31.50	0	0.00	31.50	4	5,980	0.07%
2021/05/21	0	0.00	2	29.70	29.80	-2	6,318	-0.03%
2021/05/20	3	29.28	0	0.00	29.00	3	6,429	0.05%
2021/05/18	1	28.05	6	28.73	28.90	-5	6,445	-0.08%
2021/05/17	0	0.00	3	26.95	26.30	-3	6,449	-0.05%
2021/05/14	2	30.30	1	30.75	29.20	1	6,429	0.02%
2021/05/13	0	0.00	1	27.05	29.70	-1	6,430	-0.02%
2021/05/11	11	33.04	0	0.00	32.05	11	6,399	0.17%
2021/05/05	1	35.60	0	0.00	34.20	1	6,690	0.01%
2021/05/03	1	36.60	2	36.65	36.45	-1	6,780	-0.01%
2021/04/28	45	38.89	1	39.10	38.75	44	6,899	0.64%
2021/04/27	2	39.38	1	39.30	39.15	1	7,066	0.01%
2021/04/26	4	40.19	30	40.11	40.05	-26	7,466	-0.35%
2021/04/23	38	40.94	4	41.03	40.80	34	7,495	0.45%
2021/04/22	0	0.00	18	39.68	39.95	-18	7,409	-0.24%
2021/04/21	11	40.12	6	40.04	39.75	5	7,673	0.07%
2021/04/20	3	40.43	6	40.12	39.90	-3	8,196	-0.04%
2021/04/19	5	38.23	4	38.91	39.05	1	8,140	0.01%
2021/04/16	3	38.70	4	38.78	38.60	-1	8,137	-0.01%
2021/04/15	10	38.10	0	0.00	37.90	10	8,149	0.12%
2021/04/14	5	37.48	7	38.12	38.00	-2	8,148	-0.02%
2021/04/13	13	39.22	0	0.00	38.60	13	8,179	0.16%
2021/04/12	40	39.06	7	39.42	38.80	33	8,165	0.40%
2021/04/09	12	42.13	9	41.81	40.50	3	8,139	0.04%
2021/04/08	6	42.97	4	42.09	42.55	2	8,041	0.02%
2021/04/07	9	43.41	14	42.52	42.20	-5	8,091	-0.06%
2021/04/06	14	41.71	14	42.48	43.00	0	8,301	0.00%
2021/04/01	36	41.68	47	41.39	40.20	-11	8,232	-0.13%
2021/03/31	2	39.48	6.2	39.44	39.25	-4.2	7,778	-0.05%
2021/03/30	13	39.94	6	39.91	39.50	7	7,750	0.09%
2021/03/29	0	0.00	8	39.52	39.55	-8	7,786	-0.10%
2021/03/26	1	38.70	0	0.00	38.60	1	7,860	0.01%
2021/03/25	2	39.75	10	39.35	38.75	-8	7,801	-0.10%
2021/03/24	0	0.00	1.6	38.90	38.75	-1.6	7,770	-0.02%
2021/03/23	7	40.05	10	39.89	39.50	-3	7,755	-0.04%
2021/03/22	3	39.30	1	38.90	38.90	2	7,628	0.03%
2021/03/19	0	0.00	2	38.10	38.00	-2	7,599	-0.03%
2021/03/18	5	38.65	2	38.75	38.45	3	7,802	0.04%
2021/03/17	10	38.20	13	38.34	38.95	-3	7,788	-0.04%
2021/03/16	13	38.92	22	39.27	38.90	-9	7,819	-0.12%
2021/03/15	44	39.76	4	39.65	39.65	40	7,665	0.52%
2021/03/12	14	38.02	6	38.22	38.55	8	7,399	0.11%
2021/03/11	2	36.25	1	37.00	37.10	1	7,510	0.01%
2021/03/10	11	35.13	0	0.00	35.05	11	7,694	0.14%
2021/03/09	0	0.00	20	34.20	34.20	-20	7,818	-0.26%
2021/03/04	0	0.00	2	36.65	36.30	-2	8,219	-0.02%
2021/03/03	0	0.00	2	36.80	37.10	-2	8,467	-0.02%
2021/03/02	2	37.50	0	0.00	37.85	2	8,518	0.02%
2021/02/25	11	39.64	31	38.62	38.30	-20	8,593	-0.23%
2021/02/24	13	39.02	9	39.03	38.60	4	8,696	0.05%
2021/02/23	9	37.73	5	37.85	38.25	4	8,658	0.05%
2021/02/22	22	37.75	1	36.80	37.15	21	8,540	0.25%
2021/02/18	1	34.30	1	34.70	35.65	0	8,450	0.00%
2021/02/17	20	34.58	1	34.40	34.75	19	8,475	0.22%
2021/02/05	1.1	34.08	1.9	33.90	33.60	-0.8	8,477	-0.01%
2021/02/04	2	33.78	4	33.96	33.70	-2	8,582	-0.02%
2021/02/03	1	34.00	1	34.60	34.00	0	8,664	0.00%
2021/02/02	5	34.69	1	34.45	34.30	4	8,708	0.05%
2021/01/29	9	36.94	10.1	36.40	35.40	-1.1	8,679	-0.01%
2021/01/28	1	35.15	2	36.10	36.55	-1	8,563	-0.01%
2021/01/27	2	35.95	2	35.95	36.20	0	8,593	0.00%
2021/01/26	2	36.50	3	36.78	35.90	-1	8,530	-0.01%
2021/01/25	35	36.06	42	36.49	36.85	-7	8,485	-0.08%
2021/01/22	3	37.87	3	37.80	37.60	0	8,403	0.00%
2021/01/21	5	38.60	2	39.00	37.35	3	8,348	0.04%
2021/01/20	8	39.24	27.5	38.05	37.35	-19.5	8,243	-0.24%
2021/01/19	42	39.76	14	39.64	40.30	28	8,042	0.35%
2021/01/18	2	37.93	0	0.00	38.25	2	7,613	0.03%
2021/01/15	6.2	38.08	31	38.23	37.25	-24.9	7,534	-0.33%
2021/01/14	33.1	39.06	15	38.91	38.90	18.1	7,443	0.24%
2021/01/13	45.3	39.19	38.1	39.76	39.75	7.1	7,078	0.10%
2021/01/12	3	37.45	3	37.28	36.55	0	6,475	0.00%
2021/01/11	3	37.08	3	37.00	37.25	0	6,411	0.00%
2021/01/08	0	0.00	7	37.06	36.30	-7	6,384	-0.11%
2021/01/07	1	37.50	5	37.52	37.00	-4	6,395	-0.06%
2021/01/06	4	38.43	9	37.68	37.35	-5	6,379	-0.08%
2021/01/05	1	38.05	3	38.20	38.25	-2	6,287	-0.03%
2021/01/04	1	38.75	14.7	37.87	38.00	-13.7	6,269	-0.22%
2020/12/31	7	39.79	12	38.86	38.65	-5	6,215	-0.08%
2020/12/30	6	39.59	10	39.48	39.35	-4	6,211	-0.06%
2020/12/29	28	40.86	53	39.81	39.50	-25	6,072	-0.41%
2020/12/28	13	39.64	12	40.18	40.60	1	5,632	0.02%
2020/12/25	8	36.88	10	36.93	36.95	-2	5,447	-0.04%
2020/12/24	6	35.83	0	0.00	35.85	6	5,302	0.11%
2020/12/23	29	35.87	4	35.68	35.90	25	5,307	0.47%
2020/12/22	4	35.13	11	35.10	34.50	-7	5,223	-0.13%
2020/12/21	1	34.05	0	0.00	33.60	1	5,182	0.02%
2020/12/18	0	0.00	0.6	34.40	34.60	-0.6	5,249	-0.01%
2020/12/16	1	35.20	1	34.70	34.75	0	5,193	0.00%
2020/12/15	3	35.25	5	35.40	34.75	-2	5,177	-0.04%
2020/12/14	20	37.29	29	37.55	36.95	-9	5,116	-0.18%
2020/12/11	5	35.10	4	35.15	35.20	1	4,909	0.02%
2020/12/10	2	36.43	4	36.38	36.05	-2	4,834	-0.04%
2020/12/09	5	36.49	3	36.45	36.00	2	4,740	0.04%
2020/12/08	1	35.15	21	35.84	35.85	-20	4,652	-0.43%
2020/12/07	31	37.20	3	37.67	36.40	28	4,589	0.61%
2020/12/04	6	36.58	9	36.27	36.20	-3	4,371	-0.07%
2020/12/03	5	35.46	5	35.18	34.35	0	4,273	0.00%
2020/12/02	3	34.87	0	0.00	34.90	3	4,211	0.07%
2020/12/01	2	34.50	23	35.18	35.20	-21	4,176	-0.50%
2020/11/30	40	35.03	47.2	34.89	35.50	-7.2	4,119	-0.17%
2020/11/27	24	33.86	23	33.06	34.00	1	3,878	0.03%
2020/11/26	7	32.16	2	32.00	31.90	5	3,622	0.14%
2020/11/25	5	31.70	2	32.00	31.45	3	3,564	0.08%
2020/11/24	6	32.02	18	31.88	31.45	-12	3,500	-0.34%
2020/11/23	14	31.44	13	31.92	32.00	1	3,386	0.03%
2020/11/20	2	30.13	11	30.66	31.10	-9	3,124	-0.29%
2020/11/19	4	30.34	0	0.00	30.15	4	2,941	0.14%
2020/11/18	0	0.00	2.1	30.29	30.10	-2.1	2,930	-0.07%
2020/11/17	3	30.08	0	0.00	29.95	3	2,965	0.10%
2020/11/16	0	0.00	1	30.50	30.30	-1	3,025	-0.03%
2020/11/12	2	30.18	0	0.00	29.20	2	2,990	0.07%
2020/11/11	0	0.00	2	29.55	29.25	-2	2,992	-0.07%
2020/11/10	2	29.10	0	0.00	28.70	2	2,917	0.07%
2020/11/09	1	28.55	9	28.48	28.55	-8	2,939	-0.27%
2020/11/05	2	27.90	0	0.00	28.05	2	2,960	0.07%
2020/11/04	12.1	29.12	12	28.50	27.80	0.1	2,961	0.00%
2020/11/03	3	26.95	0	0.00	27.00	3	2,853	0.11%
2020/10/29	1	27.25	0	0.00	27.10	1	3,122	0.03%
2020/10/26	0	0.00	2	28.70	28.60	-2	3,470	-0.06%
2020/10/16	2	27.75	0	0.00	27.70	2	5,300	0.04%
2020/10/13	1	28.00	0	0.00	27.95	1	5,399	0.02%
2020/10/12	2	27.95	0	0.00	28.15	2	5,532	0.04%
2020/10/08	1	28.75	0	0.00	28.55	1	5,550	0.02%
2020/10/07	2	29.00	0	0.00	29.25	2	5,704	0.04%
2020/10/06	1	28.35	0	0.00	28.10	1	5,743	0.02%
2020/10/05	0	0.00	2	28.00	27.75	-2	5,837	-0.03%
2020/09/30	0	0.00	0	27.85	27.85	0	6,018	0.00%
2020/09/28	3	28.20	0	0.00	28.05	3	6,320	0.05%
2020/09/25	1	27.85	0	0.00	27.60	1	6,666	0.02%
2020/09/23	24	29.84	43	29.64	29.00	-19	6,717	-0.28%
2020/09/22	0	0.00	3	28.93	29.25	-3	6,646	-0.05%
2020/09/17	0	0.00	0	29.60	29.75	0	6,696	0.00%
2020/09/16	4	29.68	8	29.36	29.05	-4	6,691	-0.06%
2020/09/15	6	29.43	0	0.00	29.25	6	6,686	0.09%
2020/09/11	10	29.06	10	28.68	28.70	0	6,854	0.00%
2020/09/10	9	29.79	0	0.00	29.05	9	6,967	0.13%
2020/09/08	3	30.13	11	29.89	29.50	-8	7,155	-0.11%
2020/09/07	10	29.35	0	29.75	29.80	10	7,168	0.14%
2020/09/04	18	27.76	0	0.00	29.15	18	7,323	0.25%
2020/08/31	1	28.25	0	0.00	28.00	1	8,134	0.01%
2020/08/28	0	0.00	2	28.70	28.45	-2	8,260	-0.02%
2020/08/26	0	0.00	0.1	28.80	28.80	-0.1	8,438	0.00%
2020/08/21	8	28.57	9	28.81	28.85	-1	8,879	-0.01%
2020/08/20	5	26.33	0	0.00	27.80	5	8,956	0.06%
2020/08/19	3	29.03	2	29.00	28.80	1	9,060	0.01%
2020/08/18	0	0.00	17	29.43	29.00	-17	9,427	-0.18%
2020/08/17	10	29.14	3	28.75	29.55	7	9,652	0.07%
2020/08/14	0	0.00	5	30.40	30.25	-5	9,825	-0.05%
2020/08/13	2	31.05	7	30.94	30.40	-5	10,056	-0.05%
2020/08/11	16	30.38	8	30.56	30.25	8	10,234	0.08%
2020/08/10	2	31.60	3	31.10	31.00	-1	10,323	-0.01%
2020/08/07	3	30.80	2	31.15	31.10	1	10,536	0.01%
2020/08/06	22	31.57	8	31.35	31.50	14	10,793	0.13%
2020/08/05	3	30.83	0	0.00	30.60	3	11,409	0.03%
2020/08/04	6	30.98	7	30.87	30.80	-1	11,492	-0.01%
2020/08/03	1	31.40	0	0.00	31.50	1	11,510	0.01%
2020/07/31	3	31.92	6	32.38	31.75	-3	11,665	-0.03%
2020/07/30	20	31.58	13	31.85	31.70	7	11,690	0.06%
2020/07/29	3	30.53	3	30.20	30.20	0	11,499	0.00%
2020/07/28	10	30.94	7	29.81	30.00	3	11,471	0.03%
2020/07/27	10	32.23	0	0.00	31.40	10	11,314	0.09%
2020/07/24	27	33.63	14	33.45	32.75	13	11,213	0.12%
2020/07/23	14	32.80	54	33.88	35.00	-40	10,778	-0.37%
2020/07/22	38	32.28	41	32.25	31.85	-3	10,416	-0.03%
2020/07/21	2	30.90	0.1	30.75	30.95	1.9	10,113	0.02%
2020/07/20	2	29.65	5	30.23	30.00	-3	10,087	-0.03%
2020/07/17	24	30.00	19	30.70	30.25	5	10,131	0.05%
2020/07/16	4	30.73	1	31.05	31.05	3	10,196	0.03%
2020/07/15	13	29.84	19	30.52	29.90	-6	10,124	-0.06%
2020/07/14	15	31.47	4	31.47	30.30	11	10,164	0.11%
2020/07/13	4	31.25	3	31.35	31.30	1	10,088	0.01%
2020/07/10	10	30.49	2	30.30	29.80	8	10,117	0.08%
2020/07/09	15	31.85	7	32.05	31.65	8	10,050	0.08%
2020/07/08	7	31.51	5	31.40	31.40	2	9,978	0.02%
2020/07/07	3	32.00	4	31.96	31.40	-1	10,121	-0.01%
2020/07/06	12	31.66	46	30.67	32.10	-34	10,105	-0.34%
2020/07/03	38	30.25	6	29.57	29.80	32	9,864	0.32%
2020/07/02	27	29.45	20	29.10	29.75	7	9,849	0.07%
2020/06/29	11	28.65	11	28.57	28.40	0	9,798	0.00%
2020/06/23	2	28.25	0	0.00	28.10	2	9,881	0.02%
2020/06/19	2	29.30	2	29.35	28.70	0	10,037	0.00%
2020/06/18	1	29.30	0	0.00	28.90	1	10,006	0.01%
2020/06/17	2	28.48	2	29.03	29.30	0	9,983	0.00%
2020/06/16	4	28.50	6	28.44	28.55	-2	10,028	-0.02%
2020/06/15	6	28.28	0	0.00	27.60	6	10,041	0.06%
2020/06/12	6	29.05	1	29.40	29.55	5	10,000	0.05%
2020/06/11	21	30.88	23	31.38	30.65	-2	10,028	-0.02%
2020/06/10	2	31.43	2	30.58	30.50	0	9,956	0.00%
2020/06/09	8	31.12	7	31.14	30.90	1	10,113	0.01%
2020/06/08	6	33.20	9	32.62	31.80	-3	10,273	-0.03%
2020/06/05	49	32.20	42	32.40	32.00	7	10,301	0.07%
2020/06/04	4	30.23	2	30.45	30.30	2	10,400	0.02%
2020/06/03	9	29.78	9	30.07	29.80	0	10,470	0.00%
2020/06/02	16	30.38	12	30.36	29.85	4	10,591	0.04%
2020/06/01	0	0.00	4	29.81	29.75	-4	10,572	-0.04%
2020/05/28	19.6	29.93	21	30.34	29.15	-1.4	10,925	-0.01%
2020/05/26	2	30.75	1	30.50	30.50	1	11,339	0.01%
2020/05/25	1	30.70	5	31.14	31.50	-4	11,720	-0.03%
2020/05/22	7	30.04	7	29.59	28.95	0	11,644	0.00%
2020/05/21	7	29.11	3	29.37	29.80	4	11,789	0.03%
2020/05/20	3	29.72	13	29.01	27.80	-10	11,720	-0.09%
2020/05/19	9	26.31	12.5	27.03	28.90	-3.5	11,521	-0.03%
2020/05/18	4	26.33	6	26.65	26.30	-2	11,483	-0.02%
2020/05/15	15	27.60	20	28.30	28.10	-5	11,530	-0.04%
2020/05/14	11	29.01	6	29.10	27.90	5	11,462	0.04%
2020/05/13	3	29.48	2	29.48	29.60	1	11,216	0.01%
2020/05/12	24	28.87	43	28.58	29.30	-19	10,902	-0.17%
2020/05/11	7	26.19	6	26.75	27.30	1	10,127	0.01%
2020/05/08	15	24.50	1	24.70	24.85	14	9,980	0.14%
2020/05/07	15	25.79	12	25.51	25.15	3	9,875	0.03%
2020/05/06	2	25.20	9	24.87	24.75	-7	9,655	-0.07%
2020/05/04	5	23.90	0	0.00	24.10	5	9,483	0.05%
2020/04/29	3	25.25	3	24.30	24.60	0	9,345	0.00%
2020/04/28	5	25.70	13	25.23	24.90	-8	9,237	-0.09%
2020/04/27	0	0.00	5	24.50	24.50	-5	9,071	-0.06%
2020/04/24	0	0.00	1	23.45	23.05	-1	8,927	-0.01%
2020/04/23	0	0.00	2	22.93	23.00	-2	8,887	-0.02%
2020/04/22	0	0.00	1	22.90	23.15	-1	8,829	-0.01%
2020/04/21	8	23.47	0.3	22.45	22.40	7.7	8,748	0.09%
2020/04/20	6	24.59	0	0.00	24.50	6	8,571	0.07%
2020/04/15	8	25.40	14	25.60	24.30	-6	8,257	-0.07%
2020/04/13	3	24.75	3	25.20	24.00	0	8,038	0.00%
2020/04/10	56	25.02	56	24.23	24.90	0	7,923	0.00%
2020/04/09	8	23.83	48	24.31	23.30	-40	7,686	-0.52%
2020/04/08	53	24.35	10	23.95	24.45	43	7,456	0.58%
2020/04/07	6	21.77	12	20.83	22.25	-6	7,284	-0.08%
2020/04/01	4	20.04	3	19.90	19.90	1	7,120	0.01%
2020/03/31	10	20.30	0	0.00	20.00	10	7,060	0.14%
2020/03/30	2	19.80	2	20.30	20.20	0	7,008	0.00%
2020/03/27	1	21.75	0	0.00	20.20	1	6,963	0.01%
2020/03/25	0	0.00	1	20.25	20.20	-1	6,797	-0.01%
2020/03/24	0	0.00	3	18.33	18.50	-3	6,663	-0.05%
2020/03/23	3	17.18	0	0.00	17.15	3	6,640	0.05%
2020/03/20	5	20.16	3	19.85	18.95	2	6,653	0.03%
2020/03/19	3	18.95	3	20.20	18.95	0	6,479	0.00%
2020/03/18	5	22.25	5	23.08	21.05	0	6,401	0.00%
2020/03/17	5	23.60	6	23.22	23.35	-1	6,262	-0.02%
2020/03/16	3	24.28	4	25.35	23.25	-1	6,078	-0.02%
2020/03/13	9	24.77	8	24.03	25.80	1	5,908	0.02%
2020/03/12	4	26.23	26	28.19	26.20	-22	5,675	-0.39%
2020/03/11	41	29.40	4	29.88	28.40	37	5,424	0.68%
2020/03/10	50	29.56	66.2	30.14	30.60	-16.2	5,075	-0.32%
2020/03/09	2	28.95	3	28.83	28.20	-1	4,517	-0.02%
2020/03/06	6	29.53	2	30.10	28.20	4	4,295	0.09%
2020/03/05	10	29.80	5	30.10	29.40	5	4,103	0.12%
2020/03/04	1	29.75	0	0.00	29.80	1	3,979	0.03%
2020/03/03	7	29.98	45	29.51	29.80	-38	3,792	-1.00%
2020/03/02	53	28.73	16	29.33	29.70	37	3,420	1.08%
2020/02/27	13	27.47	10	26.73	27.00	3	2,946	0.10%
2020/02/26	17	28.98	17	28.94	27.70	0	2,564	0.00%
2020/02/25	22	25.99	24	26.40	27.60	-2	1,970	-0.10%
2020/02/24	24	24.86	28	24.92	25.50	-4	1,636	-0.24%
2020/02/21	3	22.70	5	23.07	23.50	-2	1,230	-0.16%
2020/02/20	2	21.90	5	21.68	21.40	-3	998	-0.30%
2020/02/19	5	21.45	7	21.43	21.90	-2	927	-0.22%
2020/02/18	19	21.78	12	21.81	21.60	7	793	0.88%
2020/02/17	8	20.13	5	20.29	20.45	3	617	0.49%
2020/02/13	0	0.00	3	18.18	18.05	-3	534	-0.56%
2020/02/12	5	18.50	5	18.10	18.10	0	536	0.00%
2020/02/10	3	17.10	0	0.00	17.00	3	530	0.57%
2020/02/03	0	0.00	2	16.80	16.90	-2	527	-0.38%
2020/01/30	0	0.00	0.6	17.45	17.50	-0.6	516	-0.12%
2020/01/08	0	0.00	0.1	18.75	18.90	-0.1	500	-0.02%
2020/01/07	1	19.05	0	0.00	19.20	1	495	0.20%
2020/01/03	0	0.00	1.9	20.05	20.15	-1.9	484	-0.39%
2020/01/02	0	0.00	1	20.30	20.30	-1	480	-0.21%
2019/12/30	1	20.30	0	0.00	20.25	1	480	0.21%
2019/12/23	0	0.00	1	19.85	20.10	-1	488	-0.21%
2019/12/18	0	0.00	1	20.80	20.80	-1	469	-0.21%
2019/12/17	2	21.10	8	21.21	20.80	-6	431	-1.39%
2019/12/06	1	19.65	1	20.00	19.10	0	345	0.00%
2019/11/19	2	18.50	0	0.00	18.50	2	419	0.48%
2019/11/11	0	0.00	4	19.05	18.90	-4	459	-0.87%
2019/11/07	1	19.40	0	0.00	19.25	1	460	0.22%
2019/11/04	0	0.00	0.4	19.45	19.65	-0.4	482	-0.08%
2019/10/25	1	19.70	0	19.70	19.70	1	541	0.18%
2019/10/24	1	20.00	0	0.00	19.95	1	607	0.16%
2019/10/23	0	0.00	2	20.28	20.15	-2	629	-0.32%
2019/10/22	0	0.00	0	19.85	20.00	0	648	0.00%
2019/09/26	1	19.90	25	19.88	19.85	-24	819	-2.93%
2019/09/25	5	20.50	70	20.35	20.30	-65	811	-8.01%
2019/09/24	0	0.00	5	20.80	20.80	-5	808	-0.62%
2019/09/20	13	21.16	0	0.00	21.30	13	798	1.63%
2019/09/19	82	21.33	0	0.00	21.10	82	790	10.37%
2019/09/17	14	21.40	14	21.46	21.45	0	810	0.00%
2019/08/23	1	20.30	0	0.00	20.15	1	796	0.13%
2019/08/22	0	0.00	1	20.20	20.25	-1	789	-0.13%
2019/08/20	1	19.40	0	0.00	19.60	1	773	0.13%
2019/08/01	1	20.00	0	0.00	20.05	1	778	0.13%
2019/07/26	0	0.00	10	22.65	21.15	-10	752	-1.33%
2019/07/25	0	0.00	1	21.95	22.00	-1	688	-0.15%
2019/07/23	0	0.00	1	21.25	21.80	-1	650	-0.15%
2019/07/12	1	21.45	2	20.70	21.80	-1	638	-0.16%
2019/07/04	0	0.00	0.5	20.40	20.55	-0.5	622	-0.09%
2019/06/24	0	0.00	0.1	20.20	20.20	-0.1	680	-0.01%
2019/06/19	0	0.00	1	19.95	19.95	-1	672	-0.15%
2019/06/18	1	20.30	0	0.00	19.90	1	661	0.15%
2019/06/17	38	19.79	36	19.77	19.80	2	631	0.32%
2019/06/13	0	0.00	1	18.10	18.10	-1	612	-0.16%
2019/06/03	1	18.50	0	0.00	18.50	1	700	0.14%
2019/05/16	0	0.00	2	18.35	18.25	-2	1,046	-0.19%
2019/05/06	0	0.00	0.1	20.65	20.45	-0.1	1,284	-0.01%
2019/04/25	1	20.95	0	0.00	21.00	1	1,347	0.07%
2019/04/24	0	0.00	1	21.60	21.20	-1	1,354	-0.07%
2019/04/22	0	0.00	1	22.20	22.10	-1	1,410	-0.07%
2019/04/18	12	22.38	0	0.00	21.80	12	1,412	0.85%
2019/04/17	0	0.00	10	23.00	22.85	-10	1,418	-0.71%
2019/04/16	10	22.60	0	0.00	22.80	10	1,388	0.72%
2019/04/12	1	22.15	0	0.00	21.70	1	1,388	0.07%
2019/04/11	2	22.20	0	0.00	22.15	2	1,388	0.14%
2019/03/13	0	0.00	0.2	22.70	22.80	-0.2	1,884	-0.01%
2019/03/06	0	0.00	10	23.20	22.90	-10	2,129	-0.47%
2019/03/05	10	22.85	10	23.20	22.90	0	2,140	0.00%
2019/02/26	10	25.50	0	0.00	24.30	10	2,108	0.47%
2019/02/22	10	23.85	10	23.40	23.40	0	2,028	0.00%
2019/02/21	0	0.00	1	23.20	23.30	-1	1,988	-0.05%
2019/02/20	1	22.90	1	23.35	23.00	0	1,970	0.00%
2019/02/18	3	23.30	2	23.35	22.90	1	1,948	0.05%
2019/02/14	5	23.50	5	23.35	23.40	0	1,884	0.00%
2019/02/13	5	22.50	6	22.91	23.20	-1	1,797	-0.06%
2019/02/11	1	21.15	1	21.00	21.35	0	1,691	0.00%
2019/01/30	1	20.55	0	0.00	20.60	1	1,675	0.06%
2019/01/28	1	20.70	4	20.84	20.95	-3	1,663	-0.18%
2019/01/25	0	0.00	1	20.35	20.35	-1	1,657	-0.06%
2019/01/24	1	20.05	1	20.30	20.00	0	1,655	0.00%
2019/01/22	1	19.90	1	20.30	19.65	0	1,657	0.00%
2019/01/21	1	19.90	1	20.20	19.85	0	1,635	0.00%
2019/01/18	1	19.90	0	0.00	20.00	1	1,627	0.06%
2019/01/17	1	19.80	0	0.00	19.80	1	1,618	0.06%
2019/01/16	3	20.05	12	20.16	20.15	-9	1,611	-0.56%
2019/01/15	9	20.03	3	20.10	19.90	6	1,592	0.38%
2019/01/14	3	19.95	0	0.00	19.40	3	1,541	0.19%
2018/12/27	0	0.00	1	19.55	19.40	-1	1,505	-0.07%
2018/12/26	3	19.50	3	18.85	18.90	0	1,488	0.00%
2018/12/25	0	0.00	2	20.40	20.40	-2	1,444	-0.14%
2018/12/22	0	0.00	1	21.00	21.05	-1	1,468	-0.07%
2018/12/20	0	0.00	1	20.75	20.75	-1	1,456	-0.07%
2018/12/19	0	0.00	11	21.52	21.20	-11	1,438	-0.76%
2018/12/18	13	21.65	0	0.00	21.65	13	1,380	0.94%
2018/12/13	2	24.10	0	0.00	23.90	2	1,221	0.16%
2018/12/12	2	24.10	1	24.20	24.50	1	1,205	0.08%
2018/12/10	2	23.25	2	22.55	22.60	0	1,172	0.00%
2018/12/07	0	0.00	2	25.15	24.60	-2	1,134	-0.18%
2018/12/06	2	26.48	0	0.00	24.90	2	1,117	0.18%
2018/12/05	1	26.90	4	26.94	27.25	-3	1,092	-0.27%
2018/12/04	2	28.35	3	28.47	27.85	-1	1,068	-0.09%
2018/12/03	2	29.50	0	0.00	28.05	2	1,044	0.19%
2018/11/30	2	28.00	0	0.00	27.60	2	998	0.20%
2018/11/29	4	27.86	1	28.00	28.15	3	936	0.32%
2018/11/22	0	23.60	3	25.02	23.60	-3	802	-0.37%
2018/11/21	5	24.67	2	24.80	25.50	3	789	0.38%
2018/11/15	1	23.20	0	0.00	23.20	1	781	0.12%
2018/11/01	0	0.00	13	23.15	25.05	-13	874	-1.49%
2018/10/31	13	22.80	1	22.60	22.80	12	860	1.39%
2018/10/29	1	20.70	1	21.50	20.70	0	852	0.00%
2018/10/26	1	22.00	1	21.40	20.60	0	867	0.00%
2018/10/25	1	22.00	0	0.00	21.70	1	860	0.12%
2018/10/19	0	0.00	1	25.10	25.00	-1	873	-0.11%
2018/10/18	1	25.70	1	26.30	25.70	0	880	0.00%
2018/10/12	1	25.00	6	24.64	25.45	-5	956	-0.52%
2018/10/09	1	28.55	0	0.00	27.70	1	1,006	0.10%
2018/10/05	2	29.55	0	0.00	29.55	2	1,062	0.19%
2018/09/26	0	0.00	2	32.68	32.30	-2	1,149	-0.17%
2018/09/25	1	33.90	0	0.00	33.10	1	1,182	0.08%
2018/09/20	0	0.00	1	31.35	31.60	-1	1,229	-0.08%
2018/09/19	2	32.40	1	32.75	31.90	1	1,283	0.08%
2018/09/18	0	0.00	3	30.15	31.20	-3	1,314	-0.23%
2018/09/17	0	0.00	1	31.40	31.30	-1	1,355	-0.07%
2018/09/11	1	28.80	1	28.60	28.65	0	1,820	0.00%
2018/09/07	1	29.15	0	0.00	29.30	1	1,945	0.05%
2018/09/06	0	0.00	0.1	31.25	31.25	-0.1	2,056	0.00%
2018/09/03	1	32.85	1	32.55	32.15	0	2,660	0.00%
2018/08/21	3	32.30	0	0.00	32.25	3	4,026	0.07%
2018/08/17	1	34.00	1	32.80	32.80	0	4,189	0.00%
2018/08/07	0	0.00	1	36.10	36.45	-1	4,471	-0.02%
2018/08/02	3	36.00	8.1	35.80	35.85	-5.1	4,543	-0.11%
2018/07/20	2	38.75	2	37.15	37.15	0	4,599	0.00%
2018/07/19	0	0.00	2	39.50	39.25	-2	4,587	-0.04%
2018/07/18	2	39.35	1	39.00	38.70	1	4,606	0.02%
2018/07/17	0	0.00	1	41.85	41.70	-1	4,567	-0.02%
2018/07/16	2	43.95	0	0.00	43.25	2	4,556	0.04%
2018/07/11	8	42.18	0	0.00	41.75	8	4,553	0.18%
2018/07/10	0	0.00	1	42.30	43.50	-1	4,556	-0.02%
2018/07/09	1	41.05	0	0.00	41.05	1	4,568	0.02%
2018/07/03	2	42.50	0	0.00	42.50	2	4,688	0.04%
2018/07/02	0	0.00	1	45.70	44.90	-1	4,662	-0.02%
2018/06/29	1	45.35	0	0.00	46.20	1	4,639	0.02%
2018/06/28	1	45.05	0	0.00	44.80	1	4,594	0.02%
2018/06/25	3	46.57	0	0.00	45.50	3	4,416	0.07%
2018/06/22	5	50.78	0	0.00	49.65	5	4,348	0.11%
2018/06/20	5	56.90	0	0.00	53.40	5	4,167	0.12%
2018/06/15	3	54.00	3	54.50	54.30	0	3,859	0.00%
2018/06/14	1	53.50	1	54.40	53.20	0	3,778	0.00%
2018/06/13	14	55.99	1	53.60	52.00	13	3,658	0.36%
2018/06/12	3	56.13	3	56.57	55.00	0	3,520	0.00%
2018/06/11	6	51.40	11	52.55	54.00	-5	3,266	-0.15%
2018/06/08	0	0.00	1	49.50	49.10	-1	3,042	-0.03%
2018/06/07	1	46.80	2	47.83	48.00	-1	2,945	-0.03%
2018/06/06	1	45.25	11	45.55	48.00	-10	2,862	-0.35%
2018/06/05	12	44.74	4	46.75	44.25	8	2,771	0.29%
2018/06/04	16	48.98	18	49.05	47.90	-2	2,666	-0.07%
2018/06/01	19	49.84	14	49.44	48.50	5	2,583	0.19%
2018/05/31	12	49.93	24	49.85	48.00	-12	2,415	-0.50%
2018/05/30	26	45.96	12.6	46.05	47.45	13.4	2,158	0.62%
2018/05/29	3	41.63	10	42.52	43.15	-7	1,874	-0.37%
2018/05/28	5	38.58	7	38.66	39.25	-2	1,654	-0.12%
2018/05/25	4	36.60	5	36.52	36.20	-1	1,542	-0.06%
2018/05/23	4	38.35	1	38.10	36.65	3	1,470	0.20%
2018/05/22	3	35.90	0	0.00	36.50	3	1,364	0.22%
2018/05/18	1	36.00	0	0.00	35.50	1	1,321	0.08%
2018/05/17	2	36.20	40	36.73	36.80	-38	1,274	-2.98%
2018/05/16	40	33.83	0.2	33.60	33.70	39.8	1,154	3.45%
2018/05/11	0	0.00	16	36.24	34.50	-16	1,099	-1.46%
2018/05/09	1	35.30	0	0.00	34.80	1	1,025	0.10%
2018/05/08	2	33.35	1	33.20	33.35	1	958	0.10%
2018/04/24	0	0.00	1	31.45	31.60	-1	859	-0.12%
2018/04/23	4	34.84	0	0.00	34.50	4	821	0.49%
2018/04/18	1	35.55	2	35.50	35.50	-1	770	-0.13%
2018/04/16	0	0.00	0.1	34.70	34.80	-0.1	704	-0.01%
2018/04/13	5	37.30	12	37.30	36.50	-7	669	-1.05%
2018/04/12	18	38.44	6	40.17	38.10	12	626	1.91%
2018/04/11	8	37.39	104	36.70	38.10	-96	536	-17.90%	大賣/
2018/04/10	104	37.32	53	37.70	36.95	51	485	10.51%	大買/
2018/04/09	53	33.71	0	34.30	34.30	53	418	12.67%
2018/04/02	0	0.00	2	30.00	30.25	-2	346	-0.58%
2018/03/28	0	0.00	5	28.00	28.10	-5	328	-1.53%
2018/03/27	3	27.50	0	0.00	27.50	3	323	0.93%
2018/03/22	0	0.00	13	26.00	25.30	-13	320	-4.05%
2018/03/21	0	0.00	0	26.45	26.80	0	325	-0.01%
2018/03/13	3	27.60	0	0.00	27.60	3	313	0.96%
2018/03/06	1	28.95	0	0.00	28.60	1	289	0.35%
2018/03/02	0	0.00	0	26.50	26.80	0	257	0.00%
2018/02/26	7	25.02	0	0.00	25.30	7	232	3.01%
2018/02/23	10	26.30	0	0.00	24.95	10	224	4.45%
2018/02/22	2	26.00	0	0.00	26.25	2	208	0.96%
2018/02/21	0	0.00	0.1	25.25	25.40	-0.1	193	-0.08%
2018/02/01	0	0.00	0.3	22.80	22.80	-0.3	178	-0.15%
2018/01/30	0	0.00	5	22.50	23.20	-5	180	-2.78%
2018/01/29	5	23.75	0	0.00	23.25	5	177	2.82%
2018/01/24	0	0.00	5	20.32	21.15	-5	159	-3.14%
2018/01/23	5	21.30	0	0.00	21.15	5	158	3.15%