茂矽 (2342)-大昌券商分點個股進出

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
30.50
漲跌
▲0.50
漲幅
+1.67%
成交量
340張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:13:30

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1	30.50	30.50	-1	702	-0.14%
2024/04/25	0	0.00	1	30.10	30.20	-1	700	-0.14%
2024/04/24	0	0.00	1	29.90	29.90	-1	703	-0.14%
2024/04/19	1	29.85	0	0.00	29.70	1	720	0.14%
2024/04/17	2	31.00	0	0.00	31.00	2	711	0.28%
2024/04/16	0	0.00	1	30.45	30.30	-1	708	-0.14%
2024/04/15	0	0.00	1	31.90	31.35	-1	701	-0.14%
2024/04/11	2	32.33	0	0.00	32.15	2	682	0.29%
2024/04/10	1	32.40	0	0.00	32.40	1	684	0.15%
2024/04/09	1	31.90	1.1	31.98	31.90	-0.1	681	-0.01%
2024/04/08	0	0.00	1	31.60	31.60	-1	680	-0.15%
2024/04/03	1	31.70	0	0.00	31.65	1	682	0.15%
2024/04/01	1	32.65	0	0.00	32.65	1	689	0.15%
2024/03/28	0	0.00	1	32.15	31.95	-1	681	-0.15%
2024/03/20	0	32.70	0	0.00	32.75	0	659	0.00%
2024/03/19	0	33.20	1	33.00	33.15	-1	656	-0.15%
2024/03/15	3	33.55	3	33.30	33.00	0	653	0.00%
2024/03/14	0	0.00	1	35.20	34.20	-1	646	-0.15%
2024/03/13	0	0.00	5	32.80	32.80	-5	607	-0.82%
2024/03/12	1	33.80	0	0.00	34.10	1	589	0.17%
2024/03/11	9	35.46	6	35.14	34.70	3	563	0.53%
2024/03/08	0	0.00	7	32.09	33.65	-7	393	-1.79%
2024/03/05	1	31.00	0	0.00	31.05	1	338	0.30%
2024/03/04	0	31.40	1	31.35	31.30	-1	336	-0.30%
2024/03/01	1	31.15	0	0.00	31.15	1	335	0.30%
2024/02/29	2	31.40	0	0.00	31.35	2	335	0.60%
2024/02/27	0	0.00	3	32.40	31.65	-3	334	-0.90%
2024/02/22	0	32.30	0	0.00	32.20	0	337	0.00%
2024/02/21	0	32.45	0	0.00	32.25	0	351	0.00%
2024/02/20	0	32.40	0	0.00	32.15	0	349	0.00%
2024/02/16	0	0.00	0.1	32.20	32.20	-0.1	347	-0.02%
2024/01/31	1	31.05	1	31.00	31.00	0	337	0.00%
2024/01/24	2	32.20	0	0.00	32.20	2	324	0.62%
2024/01/23	1	32.10	0	0.00	32.35	1	329	0.30%
2024/01/18	5	32.00	0	0.00	32.00	5	329	1.52%
2024/01/05	2	33.55	0	0.00	33.60	2	292	0.68%
2024/01/03	8	34.00	0	0.00	34.00	8	285	2.80%
2023/12/28	2	35.30	0	0.00	35.20	2	278	0.72%
2023/12/13	0	0.00	3	34.30	34.20	-3	260	-1.15%
2023/11/28	0	0.00	2	35.70	35.70	-2	265	-0.75%
2023/11/10	0	0.00	1	33.80	33.65	-1	278	-0.36%
2023/09/26	0	35.80	0	0.00	35.15	0	740	0.00%
2023/09/15	0	0.00	1	36.80	36.90	-1	776	-0.13%
2023/09/13	0	0.00	0	36.00	36.55	0	787	0.00%
2023/08/25	0	0.00	0	35.25	35.25	0	899	0.00%
2023/08/24	0	0.00	6	35.13	35.00	-6	902	-0.66%
2023/08/23	0	0.00	10	35.00	35.15	-10	904	-1.11%
2023/08/17	1	34.35	1	34.95	34.95	0	972	0.00%
2023/08/14	1	34.20	1	34.25	34.25	0	995	0.00%
2023/08/11	2	34.95	0	0.00	34.90	2	980	0.20%
2023/08/08	1	38.85	1	38.80	38.80	0	945	0.00%
2023/08/07	1	39.05	1	39.20	39.15	0	960	0.00%
2023/08/04	2	38.88	1	39.00	38.95	1	966	0.10%
2023/08/02	0	0.00	0.1	40.30	39.80	-0.1	982	-0.01%
2023/07/25	0	0.00	1	40.00	40.05	-1	1,017	-0.10%
2023/07/24	0	0.00	0	40.00	39.90	0	1,031	0.00%
2023/07/20	1	41.10	0	0.00	41.10	1	1,115	0.09%
2023/07/19	0	0.00	0	41.10	40.70	0	1,140	0.00%
2023/07/18	0	0.00	1	42.00	40.65	-1	1,246	-0.08%
2023/07/17	1	41.35	3	41.60	41.60	-2	1,338	-0.15%
2023/07/14	20	41.15	20	40.80	40.85	0	1,485	0.00%
2023/07/13	2	41.10	1	42.00	40.70	1	1,502	0.07%
2023/07/12	2	41.33	0	0.00	41.60	2	1,511	0.13%
2023/07/11	6	41.96	11	42.26	42.40	-5	1,526	-0.33%
2023/07/07	2	40.03	0	0.00	39.90	2	1,503	0.13%
2023/07/06	0	0.00	1	41.00	40.75	-1	1,544	-0.06%
2023/07/05	0	0.00	6	41.00	40.65	-6	1,586	-0.38%
2023/07/04	1	40.80	7	41.10	40.40	-6	1,634	-0.37%
2023/07/03	1	40.40	0	0.00	40.20	1	1,722	0.06%
2023/06/27	3	39.68	0	0.00	39.55	3	3,073	0.10%
2023/06/21	2	40.15	0	0.00	40.15	2	3,236	0.06%
2023/06/19	10	40.05	0.1	39.90	40.00	9.9	3,385	0.29%
2023/06/15	1	41.00	14	40.88	40.70	-13	3,466	-0.38%
2023/06/14	0	0.00	1	41.50	41.05	-1	3,467	-0.03%
2023/06/13	1	41.20	0	0.00	41.20	1	3,465	0.03%
2023/06/12	0	0.00	1	40.40	40.80	-1	3,454	-0.03%
2023/06/09	1	40.70	0	0.00	40.60	1	3,448	0.03%
2023/06/05	3	41.53	0	0.00	41.30	3	3,513	0.09%
2023/06/01	0	0.00	4	41.25	41.25	-4	3,553	-0.11%
2023/05/31	0	0.00	1	40.95	40.95	-1	3,562	-0.03%
2023/05/26	1	40.80	0	0.00	40.30	1	3,560	0.03%
2023/05/25	2	40.93	1	41.05	41.15	1	3,541	0.03%
2023/05/19	3	39.10	0	0.00	39.00	3	3,576	0.08%
2023/05/16	1	38.90	0	0.00	38.75	1	3,609	0.03%
2023/05/12	2	38.90	0	0.00	39.25	2	3,618	0.06%
2023/05/11	2	38.90	0	0.00	38.50	2	3,632	0.06%
2023/05/09	7	39.35	0	0.00	39.45	7	3,622	0.19%
2023/05/08	9	40.54	0	0.00	40.30	9	3,614	0.25%
2023/05/05	2	40.88	0	0.00	40.70	2	3,625	0.06%
2023/05/04	2	40.98	1	41.00	40.90	1	3,673	0.03%
2023/04/27	12	41.70	2	41.68	41.50	10	3,677	0.27%
2023/04/26	5	40.87	3	41.38	41.30	2	3,663	0.05%
2023/04/25	8	42.17	1	41.75	41.75	7	3,631	0.19%
2023/04/24	1	43.30	54	43.19	43.35	-53	3,615	-1.47%
2023/04/21	14	46.14	14	45.35	43.80	0	3,582	0.00%
2023/04/20	55	46.39	52	46.86	47.30	3	3,469	0.09%
2023/04/19	3	47.12	6	47.03	46.95	-3	3,372	-0.09%
2023/04/14	0	0.00	3	45.75	45.65	-3	3,159	-0.09%
2023/04/13	1	45.90	0	0.00	44.85	1	3,111	0.03%
2023/04/12	0	0.00	13	46.72	46.55	-13	3,049	-0.43%
2023/04/11	0	0.00	3	46.47	46.35	-3	3,008	-0.10%
2023/04/10	17	46.61	1	45.90	46.15	16	2,969	0.54%
2023/04/07	4	46.51	0	0.00	46.20	4	2,919	0.14%
2023/04/06	19	47.90	7	47.79	47.00	12	2,861	0.42%
2023/03/31	0	47.30	1	47.20	47.30	-1	2,763	-0.04%
2023/03/30	35	47.48	22	47.37	47.70	13	2,673	0.49%
2023/03/29	11	47.33	6	46.68	47.80	5	2,497	0.20%
2023/03/28	72	46.94	78	47.58	46.90	-6	1,999	-0.30%
2023/03/27	24	45.03	16	44.98	44.75	8	1,418	0.56%
2023/03/24	1	43.90	16.8	44.19	43.40	-15.8	1,310	-1.21%
2023/03/23	0	0.00	6	43.77	44.75	-6	1,251	-0.48%
2023/03/22	0	41.45	0	0.00	41.50	0	1,116	0.00%
2023/03/20	2	42.00	8	42.06	41.35	-6	1,096	-0.55%
2023/03/16	2	38.58	0	0.00	38.65	2	1,039	0.19%
2023/03/14	4	39.19	0	0.00	39.30	4	1,056	0.38%
2023/03/13	0	40.90	5	39.20	39.75	-5	1,083	-0.46%
2023/03/10	19	40.54	0	0.00	40.55	19	1,109	1.71%
2023/03/09	4	42.19	0	0.00	41.80	4	1,142	0.35%
2023/03/08	0	41.90	1	42.85	42.45	-1	1,186	-0.08%
2023/03/06	1	42.30	0	0.00	41.70	1	1,420	0.07%
2023/03/01	0	0.00	1	41.10	40.95	-1	1,424	-0.07%
2023/02/23	0.4	42.20	0	0.00	41.95	0.4	1,422	0.03%
2023/02/22	0	42.00	1	42.20	42.25	-1	1,422	-0.07%
2023/02/21	1	43.25	2	43.02	43.15	-1	1,414	-0.07%
2023/02/17	1	41.45	1	42.05	42.00	0	1,380	0.00%
2023/02/16	0	0.00	3	42.00	41.85	-3	1,388	-0.22%
2023/02/08	5	41.50	0	0.00	41.30	5	1,342	0.37%
2023/02/03	1	41.20	0	0.00	41.20	1	1,443	0.07%
2023/02/02	0	0.00	3.1	41.68	42.00	-3.1	1,448	-0.21%
2023/02/01	1	41.45	1	41.40	41.70	0	1,396	0.00%
2023/01/31	3	40.35	0	0.00	40.30	3	1,377	0.22%
2023/01/12	1	39.25	0	0.00	38.75	1	1,403	0.07%
2023/01/09	1	38.90	0	0.00	38.70	1	1,508	0.07%
2023/01/05	0	0.00	0	38.30	37.75	0	1,540	0.00%
2023/01/04	1	38.10	0	0.00	38.00	1	1,547	0.06%
2022/12/30	1	37.25	0	0.00	37.10	1	1,554	0.06%
2022/12/16	0	0.00	4	39.70	39.30	-4	1,617	-0.25%
2022/12/15	0	0.00	2	40.50	40.50	-2	1,621	-0.12%
2022/12/14	1	40.60	10	40.48	40.60	-9	1,623	-0.56%
2022/12/12	2	40.80	0	0.00	40.35	2	1,623	0.12%
2022/12/08	1	41.15	0	0.00	41.25	1	1,617	0.06%
2022/12/07	0	0.00	1	41.55	40.50	-1	1,633	-0.06%
2022/12/05	1	42.20	0	0.00	42.25	1	1,662	0.06%
2022/12/02	1	42.00	2	42.75	42.75	-1	1,651	-0.06%
2022/12/01	7	42.26	4	42.06	42.00	3	1,612	0.19%
2022/11/30	14	41.76	4.1	41.81	41.75	9.9	1,588	0.62%
2022/11/29	5.4	42.25	1	41.55	41.50	4.4	1,566	0.28%
2022/11/28	2	40.80	1	42.40	42.40	1	1,378	0.07%
2022/11/25	1	38.45	1	38.55	38.55	0	1,294	0.00%
2022/11/23	0	0.00	1	36.65	37.65	-1	1,265	-0.08%
2022/11/22	1	36.45	0	0.00	36.45	1	1,238	0.08%
2022/11/11	0	0.00	8	36.90	36.45	-8	1,292	-0.62%
2022/11/07	1	36.30	0	0.00	36.30	1	1,315	0.08%
2022/11/02	9	36.36	5	36.50	36.00	4	1,393	0.29%
2022/11/01	0	0.00	50	35.70	35.95	-50	1,358	-3.68%
2022/10/27	0	0.00	1	33.85	34.15	-1	1,345	-0.07%
2022/10/20	1	33.35	0	0.00	34.00	1	1,332	0.08%
2022/10/19	50	34.50	0	0.00	34.50	50	1,301	3.84%
2022/10/18	5	33.39	6	33.17	33.40	-1	1,212	-0.08%
2022/10/14	1	31.80	0	0.00	31.80	1	1,176	0.08%
2022/09/15	0	0.00	2	41.20	41.30	-2	1,303	-0.15%
2022/09/14	1	40.85	2	41.33	41.70	-1	1,322	-0.08%
2022/09/13	1	41.90	0	0.00	42.30	1	1,311	0.08%
2022/09/08	1	40.55	0	0.00	40.85	1	1,291	0.08%
2022/09/06	1	38.95	0	0.00	38.65	1	1,293	0.08%
2022/09/05	1	42.20	1	40.85	40.50	0	1,300	0.00%
2022/09/02	1	40.00	0	0.00	40.50	1	1,291	0.08%
2022/08/31	0	0.00	1	41.20	41.25	-1	1,307	-0.08%
2022/08/30	1	41.15	1	40.80	40.80	0	1,320	0.00%
2022/08/29	0	0.00	1	40.35	40.30	-1	1,347	-0.07%
2022/08/26	1	41.80	2	41.65	41.30	-1	1,389	-0.07%
2022/08/25	0	0.00	1	41.85	41.80	-1	1,461	-0.07%
2022/08/24	3	40.68	1	40.85	40.40	2	1,568	0.13%
2022/08/23	0	0.00	2	40.50	40.95	-2	1,797	-0.11%
2022/08/22	0	0.00	4	40.83	40.60	-4	1,862	-0.21%
2022/08/19	0	0.00	2	41.50	41.55	-2	1,905	-0.10%
2022/08/17	1	40.55	1	40.65	40.55	0	1,984	0.00%
2022/08/16	2	40.43	2	40.38	40.35	0	2,030	0.00%
2022/08/15	1	40.55	0	0.00	40.55	1	2,065	0.05%
2022/08/12	1	40.30	1	40.35	40.00	0	2,091	0.00%
2022/08/11	1	39.95	2	39.60	39.65	-1	2,152	-0.05%
2022/08/09	2	40.50	2	40.35	40.50	0	2,338	0.00%
2022/08/08	2	38.00	1	38.20	38.05	1	2,409	0.04%
2022/08/05	3	38.27	1	38.25	38.25	2	2,466	0.08%
2022/08/01	0	0.00	3	37.30	37.30	-3	2,474	-0.12%
2022/07/22	3	38.00	0	0.00	37.70	3	2,471	0.12%
2022/07/20	0	0.00	2	37.00	36.85	-2	2,482	-0.08%
2022/07/19	0	0.00	1	35.70	36.30	-1	2,491	-0.04%
2022/07/15	0	0.00	2	34.93	35.50	-2	2,485	-0.08%
2022/07/14	1	33.05	0	0.00	34.40	1	2,476	0.04%
2022/07/13	2	33.35	0	0.00	33.70	2	2,480	0.08%
2022/07/07	1	33.10	0	0.00	33.85	1	2,460	0.04%
2022/07/04	0	0.00	2	34.00	33.70	-2	2,448	-0.08%
2022/07/01	1	35.90	1	35.10	34.70	0	2,434	0.00%
2022/06/24	0	0.00	1	41.00	40.45	-1	2,423	-0.04%
2022/06/23	1	40.30	0	0.00	40.40	1	2,413	0.04%
2022/06/22	4	39.75	0	0.00	39.90	4	2,389	0.17%
2022/06/21	4	39.89	0	0.00	40.50	4	2,363	0.17%
2022/06/14	1	41.85	0	0.00	42.80	1	2,329	0.04%
2022/06/07	0	0.00	7	43.65	43.40	-7	2,262	-0.31%
2022/06/06	1	44.00	2	44.10	43.80	-1	2,247	-0.04%
2022/06/02	10	46.10	12	46.12	45.25	-2	2,224	-0.09%
2022/06/01	8	45.83	4	45.84	46.15	4	2,163	0.18%
2022/05/31	11	45.14	7	45.21	45.80	4	2,030	0.20%
2022/05/30	9	42.74	8	43.61	44.15	1	1,820	0.05%
2022/05/27	9	42.80	10	42.23	42.00	-1	1,751	-0.06%
2022/05/26	4	43.53	7	43.11	42.75	-3	1,712	-0.18%
2022/05/25	5	44.36	3	44.13	44.45	2	1,671	0.12%
2022/05/24	3	42.87	2	42.78	42.30	1	1,615	0.06%
2022/05/23	2	42.98	1	42.95	42.60	1	1,568	0.06%
2022/05/20	2	42.80	1	42.70	42.65	1	1,544	0.06%
2022/05/19	3	42.62	0	0.00	42.70	3	1,518	0.20%
2022/05/18	2	42.40	8	42.96	43.20	-6	1,449	-0.41%
2022/05/17	11	42.18	6	42.18	42.15	5	1,358	0.37%
2022/05/16	2	40.45	5	40.91	41.90	-3	1,244	-0.24%
2022/05/13	1	40.15	2	39.25	40.15	-1	1,131	-0.09%
2022/05/11	0	0.00	2	38.30	38.70	-2	1,075	-0.19%
2022/05/09	0	0.00	0	36.30	35.95	0	1,079	0.00%
2022/05/06	1	37.00	0	0.00	37.10	1	1,105	0.09%
2022/04/26	2	36.40	2	36.33	36.10	0	1,182	0.00%
2022/04/25	0	36.15	0	0.00	36.15	0	1,187	0.00%
2022/04/22	0	0.00	3	38.05	38.25	-3	1,188	-0.25%
2022/04/21	0	0.00	1	39.60	39.25	-1	1,217	-0.08%
2022/04/19	1	39.15	0	0.00	38.90	1	1,285	0.08%
2022/04/15	2	38.15	0	0.00	37.95	2	1,315	0.15%
2022/04/13	2	39.23	1	39.45	39.70	1	1,376	0.07%
2022/04/11	2	40.00	0	39.60	39.50	2	1,512	0.13%
2022/04/08	0	0.00	13	41.21	41.25	-13	1,656	-0.79%
2022/03/30	3	44.00	0	0.00	43.60	3	2,296	0.13%
2022/03/21	0	0.00	1	43.95	43.35	-1	2,874	-0.03%
2022/03/17	0	0.00	1	43.90	44.05	-1	3,067	-0.03%
2022/03/15	1	41.80	1	43.20	41.80	0	3,406	0.00%
2022/03/14	1	43.00	0	0.00	43.25	1	3,968	0.03%
2022/03/11	0	0.00	1	43.85	42.85	-1	4,999	-0.02%
2022/03/10	1	43.50	0	0.00	43.50	1	5,478	0.02%
2022/03/08	1	41.00	0	0.00	41.85	1	5,639	0.02%
2022/03/04	0	0.00	2	44.50	43.80	-2	6,035	-0.03%
2022/03/03	2	45.65	0	0.00	44.25	2	6,139	0.03%
2022/03/01	0	43.95	0	0.00	44.50	0	6,372	0.00%
2022/02/25	0	43.10	0	0.00	43.20	0	6,581	0.00%
2022/02/24	0	43.10	0	0.00	43.10	0	6,684	0.00%
2022/02/21	0	0.00	11	46.23	46.55	-11	7,428	-0.15%
2022/02/18	21	45.95	10	46.35	46.25	11	7,573	0.15%
2022/02/17	2	46.30	2	45.90	45.90	0	7,668	0.00%
2022/02/11	1.1	45.73	1	45.95	46.00	0.1	7,814	0.00%
2022/02/10	2	46.05	2	46.35	45.30	0	7,813	0.00%
2022/02/09	4	45.99	4	45.66	45.70	0	7,824	0.00%
2022/02/08	1	44.75	1	45.00	45.55	0	7,812	0.00%
2022/02/07	2	42.70	2	43.00	43.75	0	7,825	0.00%
2022/01/24	1	42.25	0	0.00	44.10	1	8,427	0.01%
2022/01/21	1	44.35	0	0.00	44.00	1	8,492	0.01%
2022/01/20	2	45.30	2	45.45	45.50	0	8,515	0.00%
2022/01/19	3	45.27	2	45.55	45.20	1	8,563	0.01%
2022/01/18	1	46.00	2	46.10	45.45	-1	8,685	-0.01%
2022/01/17	1	46.00	0	0.00	46.00	1	8,748	0.01%
2022/01/14	1	44.50	0	0.00	44.55	1	8,752	0.01%
2022/01/13	13	46.48	1	46.10	46.10	12	8,770	0.14%
2022/01/12	3	45.98	2	45.93	45.85	1	8,832	0.01%
2022/01/11	2	47.30	2	46.00	45.65	0	8,882	0.00%
2022/01/10	1	46.80	0	46.80	46.80	1	8,859	0.01%
2022/01/07	1	46.45	0	0.00	46.80	1	8,867	0.01%
2022/01/06	2	47.65	0	0.00	47.70	2	8,850	0.02%
2022/01/05	2	48.65	1	48.20	48.20	1	8,844	0.01%
2022/01/04	11	50.19	5	49.47	49.45	6	8,809	0.07%
2022/01/03	2	50.80	3	51.40	50.40	-1	8,755	-0.01%
2021/12/29	9	49.97	5	50.66	50.30	4	8,616	0.05%
2021/12/28	6	50.70	14	50.74	50.40	-8	8,579	-0.09%
2021/12/27	12	51.36	22.2	51.54	51.40	-10.2	8,515	-0.12%
2021/12/24	6	50.23	6	50.32	49.70	0	8,333	0.00%
2021/12/23	14	48.81	15	49.01	50.20	-1	8,194	-0.01%
2021/12/22	2	46.90	0	0.00	46.60	2	7,861	0.03%
2021/12/21	0	0.00	4	46.70	46.70	-4	7,928	-0.05%
2021/12/20	2	46.33	0	0.00	46.20	2	8,061	0.02%
2021/12/17	3	46.80	3	46.77	46.40	0	8,186	0.00%
2021/12/16	4	47.78	3	47.52	47.50	1	8,279	0.01%
2021/12/15	0	0.00	1	46.45	46.80	-1	8,248	-0.01%
2021/12/14	4	46.76	2	46.55	46.55	2	8,220	0.02%
2021/12/13	1	48.00	0	0.00	48.05	1	8,104	0.01%
2021/12/10	17	49.06	11	49.15	48.35	6	8,052	0.07%
2021/12/09	9	51.68	20	52.39	50.20	-11	7,905	-0.14%
2021/12/08	56	54.96	38	53.86	53.20	18	7,716	0.23%
2021/12/07	66	54.08	64	54.59	55.50	2	7,189	0.03%
2021/12/06	2	52.50	15	51.89	54.20	-13	6,201	-0.21%
2021/12/03	3	49.40	3	49.30	49.30	0	5,782	0.00%
2021/12/02	6	48.54	8	48.34	48.40	-2	5,793	-0.03%
2021/12/01	8	50.09	2	49.50	49.50	6	5,913	0.10%
2021/11/30	7	49.54	13	49.78	49.80	-6	5,838	-0.10%
2021/11/29	12	47.30	11	47.98	47.80	1	5,903	0.02%
2021/11/26	8	47.78	11	48.53	48.55	-3	5,885	-0.05%
2021/11/25	14	48.79	13	48.54	48.80	1	5,840	0.02%
2021/11/24	31	48.18	28	48.57	49.20	3	5,749	0.05%
2021/11/23	6	47.65	6	47.38	47.35	0	5,662	0.00%
2021/11/22	17	49.02	25	49.55	48.90	-8	5,906	-0.14%
2021/11/19	23	48.62	20	48.15	48.15	3	6,431	0.05%
2021/11/18	9	49.73	7	49.45	49.00	2	6,376	0.03%
2021/11/17	10	47.33	12	48.42	48.25	-2	6,018	-0.03%
2021/11/16	1	47.55	0	0.00	45.55	1	5,891	0.02%
2021/11/15	4	47.01	6	46.97	47.00	-2	5,813	-0.03%
2021/11/12	2	45.45	6	45.75	45.55	-4	5,778	-0.07%
2021/11/09	1	43.75	1	44.55	43.90	0	5,812	0.00%
2021/11/08	1	43.35	0	0.00	43.35	1	5,862	0.02%
2021/11/05	1	44.05	0	0.00	43.95	1	5,902	0.02%
2021/11/04	4	44.53	1	45.25	44.15	3	5,930	0.05%
2021/11/03	3	44.73	1	45.60	44.75	2	5,954	0.03%
2021/11/02	4	46.98	2	45.80	44.60	2	6,113	0.03%
2021/11/01	3	48.57	12	49.42	49.50	-9	5,877	-0.15%
2021/10/29	5	45.60	7	45.94	45.45	-2	5,638	-0.04%
2021/10/28	1	45.20	1	45.85	45.85	0	5,780	0.00%
2021/10/27	1	45.05	3	45.35	45.50	-2	5,806	-0.04%
2021/10/26	22	45.13	21	46.40	45.05	1	5,816	0.02%
2021/10/25	1	44.30	1	45.00	44.30	0	5,752	0.00%
2021/10/22	1	43.80	3	43.65	43.60	-2	5,818	-0.03%
2021/10/21	4	43.38	2	43.70	43.20	2	5,913	0.03%
2021/10/20	8	44.54	6	43.82	43.90	2	5,968	0.03%
2021/10/19	2	43.45	6	43.92	44.50	-4	6,024	-0.07%
2021/10/18	1	41.20	0	0.00	40.90	1	6,227	0.02%
2021/10/15	2	41.00	3	40.80	41.05	-1	6,727	-0.01%
2021/10/12	1	42.30	2	42.13	41.20	-1	7,546	-0.01%
2021/10/08	4	44.00	2	43.23	42.90	2	7,701	0.03%
2021/10/07	1	42.95	2	43.53	43.25	-1	7,967	-0.01%
2021/10/06	1	43.00	0	0.00	42.15	1	8,630	0.01%
2021/10/05	5	41.25	6	41.47	43.10	-1	9,229	-0.01%
2021/10/04	6	43.26	5	42.97	41.85	1	9,528	0.01%
2021/10/01	5	45.42	4.1	44.97	43.60	0.9	10,224	0.01%
2021/09/30	4	47.40	2	47.90	47.25	2	10,787	0.02%
2021/09/29	6	47.22	8	47.84	47.80	-2	11,214	-0.02%
2021/09/28	5	48.60	3.1	48.99	47.80	1.9	11,542	0.02%
2021/09/27	5	49.21	3	49.40	48.55	2	11,664	0.02%
2021/09/24	8.2	48.43	6	48.35	48.40	2.2	11,612	0.02%
2021/09/23	3	46.98	24	46.56	47.40	-21	11,730	-0.18%
2021/09/22	1	45.00	1	45.60	44.60	0	11,675	0.00%
2021/09/17	1	44.50	1	44.80	45.00	0	11,684	0.00%
2021/09/16	1	44.60	1	44.40	44.10	0	11,721	0.00%
2021/09/10	1.6	45.87	2	45.78	46.15	-0.4	12,042	0.00%
2021/09/09	1	45.55	2	45.50	45.50	-1	12,078	-0.01%
2021/09/08	2	45.68	8	44.34	43.85	-6	12,046	-0.05%
2021/09/07	2	47.53	1	45.80	45.55	1	12,021	0.01%
2021/09/06	2	50.10	7.1	48.32	47.75	-5.1	12,001	-0.04%
2021/09/03	11	49.68	5	49.32	49.50	6	11,788	0.05%
2021/09/02	10	49.10	11	49.11	48.65	-1	11,621	-0.01%
2021/09/01	1	47.70	3.5	48.13	48.15	-2.5	11,399	-0.02%
2021/08/31	3	47.17	2	47.50	47.50	1	11,310	0.01%
2021/08/30	3	47.33	5	47.44	47.75	-2	11,262	-0.02%
2021/08/27	23	48.25	0	0.00	47.15	23	11,201	0.21%
2021/08/26	11	49.28	14	48.75	48.60	-3	11,085	-0.03%
2021/08/25	69	46.33	68	47.14	48.35	1	10,749	0.01%
2021/08/24	3	43.47	2	43.60	45.45	1	10,022	0.01%
2021/08/23	1	41.50	1	42.10	42.15	0	9,919	0.00%
2021/08/20	1	39.65	1	40.45	40.40	0	9,902	0.00%
2021/08/19	1	40.65	0	0.00	39.65	1	9,878	0.01%
2021/08/18	1	39.75	1	40.40	41.60	0	9,862	0.00%
2021/08/16	0	0.00	1	41.45	41.70	-1	9,797	-0.01%
2021/08/13	3	42.72	2	42.90	42.90	1	9,773	0.01%
2021/08/12	1	44.50	2	44.63	44.65	-1	9,759	-0.01%
2021/08/11	1.3	44.08	0	0.00	42.50	1.3	9,709	0.01%
2021/08/10	0	0.00	1	45.10	45.05	-1	9,675	-0.01%
2021/08/09	0	0.00	1	45.95	44.80	-1	9,656	-0.01%
2021/08/06	5	48.33	4	48.15	46.90	1	9,617	0.01%
2021/08/05	1	47.65	1	47.25	47.55	0	9,441	0.00%
2021/08/04	1	48.00	1	48.00	47.40	0	9,451	0.00%
2021/08/03	50	47.68	48	47.47	47.80	2	9,417	0.02%
2021/08/02	4	44.29	5	45.04	45.70	-1	9,206	-0.01%
2021/07/30	1	46.00	1	44.60	43.25	0	9,165	0.00%
2021/07/29	0	0.00	8	45.00	45.25	-8	9,119	-0.09%
2021/07/28	2	44.25	1	44.50	44.50	1	9,073	0.01%
2021/07/27	12	47.06	5	47.76	46.10	7	8,979	0.08%
2021/07/26	12	49.49	17	49.11	49.05	-5	8,911	-0.06%
2021/07/23	20	48.82	15	49.69	48.20	5	8,835	0.06%
2021/07/22	15	50.16	18	51.55	50.60	-3	8,711	-0.03%
2021/07/21	48.2	50.80	75.1	50.46	50.60	-26.9	8,497	-0.32%
2021/07/20	50	49.33	42	49.15	49.05	8	8,084	0.10%
2021/07/19	49	48.57	14.1	49.16	49.30	34.9	7,852	0.44%
2021/07/16	5	46.55	17.5	47.52	46.55	-12.4	7,650	-0.16%
2021/07/15	31	46.64	20	47.62	47.40	11	7,615	0.14%
2021/07/14	4	48.18	5	47.94	47.45	-1	7,562	-0.01%
2021/07/13	32	51.82	16	50.93	49.70	16	7,329	0.22%
2021/07/12	11	49.38	20	49.70	51.20	-9	6,666	-0.14%
2021/07/09	16	46.90	11	47.19	47.20	5	6,090	0.08%
2021/07/08	22	47.46	62	47.42	46.10	-40	5,809	-0.69%
2021/07/07	46.5	44.19	39.6	44.32	44.40	6.8	5,141	0.13%
2021/07/06	26	43.76	2	42.80	42.25	24	4,645	0.52%
2021/07/05	10	43.15	19	43.28	43.85	-9	4,364	-0.21%
2021/07/02	16	38.53	15	38.96	39.90	1	4,083	0.02%
2021/07/01	2	37.10	1	37.25	37.05	1	4,101	0.02%
2021/06/30	5	38.16	18	38.54	38.40	-13	4,267	-0.30%
2021/06/29	2	37.03	0	0.00	35.55	2	4,615	0.04%
2021/06/25	6	36.00	7	35.86	35.85	-1	4,701	-0.02%
2021/06/24	5	36.79	3	36.50	36.35	2	4,741	0.04%
2021/06/23	0	0.00	0.4	36.05	36.05	-0.4	4,649	-0.01%
2021/06/18	0	0.00	3	35.53	35.25	-3	4,756	-0.06%
2021/06/16	1	34.50	1	35.00	33.80	0	4,838	0.00%
2021/06/15	2	34.75	1	34.70	34.50	1	4,909	0.02%
2021/06/11	0	0.00	2	33.45	33.05	-2	4,912	-0.04%
2021/06/10	10	33.70	10	33.30	32.80	0	5,145	0.00%
2021/06/03	0	0.00	3	32.85	32.85	-3	5,696	-0.05%
2021/06/02	0	0.00	1	32.30	32.25	-1	5,715	-0.02%
2021/05/31	3	32.32	14	32.66	32.90	-11	5,707	-0.19%
2021/05/28	10	31.81	0	0.00	31.85	10	5,714	0.18%
2021/05/26	2	31.40	0	0.00	31.15	2	5,822	0.03%
2021/05/25	1	31.90	2	31.78	31.50	-1	5,980	-0.02%
2021/05/21	3	29.90	0	0.00	29.80	3	6,318	0.05%
2021/05/18	0	0.00	1	28.90	28.90	-1	6,445	-0.02%
2021/05/17	0	0.00	1	27.90	26.30	-1	6,449	-0.02%
2021/05/14	2	30.28	0	0.00	29.20	2	6,429	0.03%
2021/05/12	2	29.00	5	29.46	28.90	-3	6,415	-0.05%
2021/05/11	0	0.00	2	33.00	32.05	-2	6,399	-0.03%
2021/05/10	1	35.20	0	0.00	35.15	1	6,399	0.02%
2021/05/07	6	35.50	8	35.61	36.15	-2	6,528	-0.03%
2021/05/06	2	34.20	0	0.00	34.05	2	6,636	0.03%
2021/05/05	1	35.10	0	0.00	34.20	1	6,690	0.01%
2021/05/04	1	34.80	2	35.45	35.00	-1	6,723	-0.01%
2021/05/03	2	36.70	7	37.06	36.45	-5	6,780	-0.07%
2021/04/28	1	38.70	1	38.75	38.75	0	6,899	0.00%
2021/04/27	6	39.28	14.1	39.04	39.15	-8.1	7,066	-0.11%
2021/04/26	6	40.43	1	40.10	40.05	5	7,466	0.07%
2021/04/23	45	40.89	13	41.02	40.80	32	7,495	0.43%
2021/04/22	3	39.52	10	40.07	39.95	-7	7,409	-0.09%
2021/04/21	6	40.05	7	40.32	39.75	-1	7,673	-0.01%
2021/04/20	11	39.87	13	39.97	39.90	-2	8,196	-0.02%
2021/04/19	10	38.80	4	38.36	39.05	6	8,140	0.07%
2021/04/16	15	38.56	13	38.63	38.60	2	8,137	0.02%
2021/04/15	3	37.75	3	37.98	37.90	0	8,149	0.00%
2021/04/14	0	0.00	3	37.85	38.00	-3	8,148	-0.04%
2021/04/13	1	39.65	3	39.90	38.60	-2	8,179	-0.02%
2021/04/12	10	39.27	25	39.09	38.80	-15	8,165	-0.18%
2021/04/09	9	41.56	5	41.69	40.50	4	8,139	0.05%
2021/04/08	2	42.75	1	42.55	42.55	1	8,041	0.01%
2021/04/07	3	43.50	3	42.38	42.20	0	8,091	0.00%
2021/04/06	11	41.43	17	42.14	43.00	-6	8,301	-0.07%
2021/04/01	32	41.22	44	41.32	40.20	-12	8,232	-0.15%
2021/03/31	11	40.04	0	0.00	39.25	11	7,778	0.14%
2021/03/30	10	40.09	0	0.00	39.50	10	7,750	0.13%
2021/03/29	0	0.00	3	39.28	39.55	-3	7,786	-0.04%
2021/03/26	4	39.16	3	38.77	38.60	1	7,860	0.01%
2021/03/25	21	38.75	23	39.04	38.75	-2	7,801	-0.03%
2021/03/24	1	39.00	1	38.95	38.75	0	7,770	0.00%
2021/03/23	2	39.68	6	38.92	39.50	-4	7,755	-0.05%
2021/03/22	4	39.16	2	39.33	38.90	2	7,628	0.03%
2021/03/19	1	38.60	0	0.00	38.00	1	7,599	0.01%
2021/03/18	3	38.68	6	38.78	38.45	-3	7,802	-0.04%
2021/03/17	3	38.38	0	0.00	38.95	3	7,788	0.04%
2021/03/16	9	38.73	3	39.90	38.90	6	7,819	0.08%
2021/03/15	16	39.80	18	39.73	39.65	-2	7,665	-0.03%
2021/03/12	16	38.48	15	38.39	38.55	1	7,399	0.01%
2021/03/11	12	36.73	3	36.17	37.10	9	7,510	0.12%
2021/03/10	0	0.00	1	35.00	35.05	-1	7,694	-0.01%
2021/03/09	1	34.20	4	34.01	34.20	-3	7,818	-0.04%
2021/03/08	3	35.48	0.1	34.80	34.80	2.9	7,860	0.04%
2021/03/05	0	0.00	0	35.90	35.65	0	7,976	0.00%
2021/03/03	1	37.50	0	0.00	37.10	1	8,467	0.01%
2021/03/02	15	38.59	13	37.77	37.85	2	8,518	0.02%
2021/02/26	20	38.40	30	37.95	38.40	-10	8,536	-0.12%
2021/02/25	39	39.26	12	39.62	38.30	27	8,593	0.31%
2021/02/24	17	38.81	23	39.04	38.60	-6	8,696	-0.07%
2021/02/23	10	37.84	6	37.95	38.25	4	8,658	0.05%
2021/02/22	4	37.10	2	37.30	37.15	2	8,540	0.02%
2021/02/18	14	35.54	19	35.14	35.65	-5	8,450	-0.06%
2021/02/17	1	34.85	11	34.76	34.75	-10	8,475	-0.12%
2021/02/05	10	33.90	10	33.60	33.60	0	8,477	0.00%
2021/02/04	22	33.96	22	33.67	33.70	0	8,582	0.00%
2021/02/03	0	0.00	2	34.80	34.00	-2	8,664	-0.02%
2021/02/02	23	34.60	13	34.70	34.30	10	8,708	0.11%
2021/02/01	15	34.85	17	34.19	34.00	-2	8,712	-0.02%
2021/01/29	28	36.84	30	35.84	35.40	-2	8,679	-0.02%
2021/01/28	11	36.04	11	36.54	36.55	0	8,563	0.00%
2021/01/27	20	35.76	14	36.20	36.20	6	8,593	0.07%
2021/01/26	13	36.09	14	36.87	35.90	-1	8,530	-0.01%
2021/01/25	1	36.40	1	37.20	36.85	0	8,485	0.00%
2021/01/22	14	37.97	13	37.62	37.60	1	8,403	0.01%
2021/01/21	23	37.43	24	38.48	37.35	-1	8,348	-0.01%
2021/01/20	1	38.60	2	38.65	37.35	-1	8,243	-0.01%
2021/01/19	44	40.15	38	38.98	40.30	6	8,042	0.07%
2021/01/18	31.7	38.06	29	37.27	38.25	2.7	7,613	0.04%
2021/01/15	1	38.00	6	38.36	37.25	-5	7,534	-0.07%
2021/01/14	15	39.00	8	38.87	38.90	7	7,443	0.09%
2021/01/13	46.3	39.78	43	38.63	39.75	3.3	7,078	0.05%
2021/01/12	15	36.53	13	37.03	36.55	2	6,475	0.03%
2021/01/11	0	0.00	0.1	37.20	37.25	-0.1	6,411	0.00%
2021/01/08	0	0.00	5	36.60	36.30	-5	6,384	-0.08%
2021/01/07	12	36.99	13	37.51	37.00	-1	6,395	-0.02%
2021/01/06	11	38.27	19	37.68	37.35	-8	6,379	-0.13%
2021/01/05	31	38.22	31	38.25	38.25	0	6,287	0.00%
2021/01/04	18	37.92	13	38.04	38.00	5	6,269	0.08%
2020/12/31	13	38.65	15	39.64	38.65	-2	6,215	-0.03%
2020/12/30	27	39.27	32	39.84	39.35	-5	6,211	-0.08%
2020/12/29	64	40.46	64	39.32	39.50	0	6,072	0.00%
2020/12/28	37	39.43	36	40.43	40.60	1	5,632	0.02%
2020/12/25	6	36.99	7	36.81	36.95	-1	5,447	-0.02%
2020/12/24	10	35.95	10	35.85	35.85	0	5,302	0.00%
2020/12/23	15	36.11	10	35.00	35.90	5	5,307	0.09%
2020/12/22	1	34.40	2	34.78	34.50	-1	5,223	-0.02%
2020/12/21	11	33.74	11	34.83	33.60	0	5,182	0.00%
2020/12/18	0	0.00	2	35.25	34.60	-2	5,249	-0.04%
2020/12/17	1	34.75	1	35.00	34.90	0	5,204	0.00%
2020/12/15	3	35.67	3	35.45	34.75	0	5,177	0.00%
2020/12/14	33	36.43	29	37.13	36.95	4	5,116	0.08%
2020/12/11	13	35.18	20	35.79	35.20	-7	4,909	-0.14%
2020/12/10	0	0.00	2	36.10	36.05	-2	4,834	-0.04%
2020/12/09	10	36.10	0	0.00	36.00	10	4,740	0.21%
2020/12/08	0	0.00	1	35.65	35.85	-1	4,652	-0.02%
2020/12/07	14	37.02	5	37.25	36.40	9	4,589	0.20%
2020/12/04	4	36.64	36	34.93	36.20	-32	4,371	-0.73%
2020/12/03	0	0.00	3	34.88	34.35	-3	4,273	-0.07%
2020/12/02	0	0.00	4	34.85	34.90	-4	4,211	-0.09%
2020/12/01	14	34.95	6.3	34.99	35.20	7.7	4,176	0.18%
2020/11/30	43	35.55	21	35.56	35.50	22	4,119	0.53%
2020/11/27	5	33.15	30	33.48	34.00	-25	3,878	-0.64%
2020/11/26	5	31.95	1	32.00	31.90	4	3,622	0.11%
2020/11/24	3	32.13	7	32.07	31.45	-4	3,500	-0.11%
2020/11/23	24	32.12	21	32.02	32.00	3	3,386	0.09%
2020/11/20	3	31.17	3	31.07	31.10	0	3,124	0.00%
2020/11/19	4	30.00	0.3	29.70	30.15	3.7	2,941	0.12%
2020/11/18	1	30.25	0	0.00	30.10	1	2,930	0.03%
2020/11/17	1	30.60	2	30.13	29.95	-1	2,965	-0.03%
2020/11/16	0	0.00	2	30.15	30.30	-2	3,025	-0.07%
2020/11/13	1	29.45	1	28.95	29.70	0	3,000	0.00%
2020/11/12	2	29.68	1	29.20	29.20	1	2,990	0.03%
2020/11/06	1	28.00	1	28.15	27.75	0	2,923	0.00%
2020/11/04	9	28.50	13	28.69	27.80	-4	2,961	-0.14%
2020/11/02	0	0.00	10	26.70	26.30	-10	3,004	-0.33%
2020/10/29	2	27.30	0	0.00	27.10	2	3,122	0.06%
2020/10/27	20	28.35	10	28.40	28.40	10	3,247	0.31%
2020/10/26	0	0.00	1	28.70	28.60	-1	3,470	-0.03%
2020/10/23	10	28.30	16	28.43	28.30	-6	3,511	-0.17%
2020/10/22	13	28.09	11	28.61	27.95	2	3,713	0.05%
2020/10/21	6	28.17	1	28.20	28.10	5	3,872	0.13%
2020/10/20	11	27.97	11	27.75	28.00	0	4,470	0.00%
2020/10/19	1	27.70	1	27.85	27.70	0	4,968	0.00%
2020/10/16	10	27.70	10	28.35	27.70	0	5,300	0.00%
2020/10/15	13	28.48	212	28.82	28.40	-199	5,346	-3.72%	大賣/鉅額交易
2020/10/14	13	28.34	12	28.18	28.40	1	5,322	0.02%
2020/10/13	22	27.68	0	0.00	27.95	22	5,399	0.41%
2020/10/12	28	28.13	4	28.33	28.15	24	5,532	0.43%
2020/10/08	6	28.75	0	0.00	28.55	6	5,550	0.11%
2020/10/07	106	28.64	17	28.70	29.25	89	5,704	1.56%	大買/
2020/10/06	0	0.00	2	28.45	28.10	-2	5,743	-0.03%
2020/10/05	5	28.10	0	0.00	27.75	5	5,837	0.09%
2020/09/29	2	27.95	2	28.03	27.95	0	6,104	0.00%
2020/09/28	22	27.93	10	28.05	28.05	12	6,320	0.19%
2020/09/25	56	28.94	0	0.00	27.60	56	6,666	0.84%
2020/09/24	1	30.15	96.5	29.94	29.10	-95.5	6,729	-1.42%
2020/09/23	8	29.58	9	29.11	29.00	-1	6,717	-0.01%
2020/09/22	0	0.00	0	29.10	29.25	0	6,646	0.00%
2020/09/18	9	29.60	9	29.95	29.60	0	6,691	0.00%
2020/09/17	1	29.15	1	29.60	29.75	0	6,696	0.00%
2020/09/16	0	0.00	84	29.72	29.05	-84	6,691	-1.26%
2020/09/15	0	0.00	3	29.40	29.25	-3	6,686	-0.04%
2020/09/14	0	0.00	10	29.00	28.95	-10	6,764	-0.15%
2020/09/11	30	29.13	0	0.00	28.70	30	6,854	0.44%
2020/09/10	21	29.07	25	29.58	29.05	-4	6,967	-0.06%
2020/09/09	80	29.27	0	0.00	29.65	80	7,006	1.14%
2020/09/08	63	30.18	13	30.48	29.50	50	7,155	0.70%
2020/09/07	12	29.79	22	29.61	29.80	-10	7,168	-0.14%
2020/09/03	4	29.31	9	29.49	28.60	-5	7,366	-0.07%
2020/09/02	15	28.50	0	0.00	28.40	15	7,384	0.20%
2020/09/01	0	0.00	4	27.89	27.80	-4	7,690	-0.05%
2020/08/31	10	28.00	10	28.50	28.00	0	8,134	0.00%
2020/08/28	10	28.45	10	28.70	28.45	0	8,260	0.00%
2020/08/27	1	29.15	0	0.00	28.70	1	8,317	0.01%
2020/08/26	0.5	28.80	1	29.10	28.80	-0.5	8,438	-0.01%
2020/08/25	0	28.60	3	29.10	28.70	-3	8,506	-0.04%
2020/08/24	10	28.70	11	29.25	28.70	-1	8,607	-0.01%
2020/08/21	2	28.98	4	28.60	28.85	-2	8,879	-0.02%
2020/08/20	3	27.52	7	27.86	27.80	-4	8,956	-0.04%
2020/08/19	11	28.80	12	29.36	28.80	-1	9,060	-0.01%
2020/08/18	7	29.42	3	29.13	29.00	4	9,427	0.04%
2020/08/17	12	28.66	8	28.59	29.55	4	9,652	0.04%
2020/08/14	10	30.25	10	30.35	30.25	0	9,825	0.00%
2020/08/13	5	30.80	7	30.93	30.40	-2	10,056	-0.02%
2020/08/12	10	30.35	11	30.25	30.35	-1	10,137	-0.01%
2020/08/11	13	30.36	11	31.18	30.25	2	10,234	0.02%
2020/08/10	16	31.10	1	31.15	31.00	15	10,323	0.15%
2020/08/07	13	30.92	1	31.30	31.10	12	10,536	0.11%
2020/08/06	52	31.57	45	31.48	31.50	7	10,793	0.06%
2020/08/05	3	30.80	11	31.04	30.60	-8	11,409	-0.07%
2020/08/04	11	30.78	17	31.39	30.80	-6	11,492	-0.05%
2020/08/03	3	31.07	0	0.00	31.50	3	11,510	0.03%
2020/07/31	12	31.80	13	32.14	31.75	-1	11,665	-0.01%
2020/07/30	24	31.75	21	31.38	31.70	3	11,690	0.03%
2020/07/29	13	30.34	18	30.26	30.20	-5	11,499	-0.04%
2020/07/28	30	30.58	29	31.73	30.00	1	11,471	0.01%
2020/07/27	9	32.17	10	32.76	31.40	-1	11,314	-0.01%
2020/07/24	92	34.92	69	33.54	32.75	23	11,213	0.21%
2020/07/23	50	33.17	54	33.29	35.00	-4	10,778	-0.04%
2020/07/22	21	32.10	17	32.18	31.85	4	10,416	0.04%
2020/07/21	10	30.95	18	30.89	30.95	-8	10,113	-0.08%
2020/07/20	6	29.92	6	30.01	30.00	0	10,087	0.00%
2020/07/17	17	29.97	15	29.70	30.25	2	10,131	0.02%
2020/07/16	27	30.97	31	30.83	31.05	-4	10,196	-0.04%
2020/07/15	12	29.95	12	30.47	29.90	0	10,124	0.00%
2020/07/14	26	30.76	35	31.10	30.30	-9	10,164	-0.09%
2020/07/13	24	31.33	24	31.52	31.30	0	10,088	0.00%
2020/07/10	3	30.97	0	0.00	29.80	3	10,117	0.03%
2020/07/09	45	32.08	41	32.23	31.65	4	10,050	0.04%
2020/07/08	1	31.40	0	0.00	31.40	1	9,978	0.01%
2020/07/07	5	31.67	5	31.39	31.40	0	10,121	0.00%
2020/07/06	41	32.15	83	31.49	32.10	-42	10,105	-0.42%
2020/07/03	24	29.88	26	29.72	29.80	-2	9,864	-0.02%
2020/07/02	22	29.76	31	29.26	29.75	-9	9,849	-0.09%
2020/07/01	19	28.72	44	28.80	28.65	-25	9,776	-0.26%
2020/06/30	44	28.90	11	28.78	28.90	33	9,780	0.34%
2020/06/29	32	28.45	31	28.77	28.40	1	9,798	0.01%
2020/06/24	20	28.65	21	28.25	28.65	-1	9,808	-0.01%
2020/06/23	10	28.10	10	28.50	28.10	0	9,881	0.00%
2020/06/22	21	28.46	21	28.80	28.45	0	9,929	0.00%
2020/06/19	25	28.95	26	29.27	28.70	-1	10,037	-0.01%
2020/06/18	12.5	28.86	7.4	29.00	28.90	5.1	10,006	0.05%
2020/06/17	1	28.50	1	28.90	29.30	0	9,983	0.00%
2020/06/16	38	28.53	31	28.47	28.55	7	10,028	0.07%
2020/06/15	77	28.62	64	27.60	27.60	13	10,041	0.13%
2020/06/12	40	29.07	32	29.41	29.55	8	10,000	0.08%
2020/06/11	65	31.11	57	31.80	30.65	8	10,028	0.08%
2020/06/10	40	30.67	34	31.00	30.50	6	9,956	0.06%
2020/06/09	50.5	31.02	47	31.88	30.90	3.5	10,113	0.03%
2020/06/08	50	32.04	49	32.32	31.80	1	10,273	0.01%
2020/06/05	23	32.34	28	32.61	32.00	-5	10,301	-0.05%
2020/06/04	37	30.33	34	30.13	30.30	3	10,400	0.03%
2020/06/03	3	29.80	9	29.89	29.80	-6	10,470	-0.06%
2020/06/02	73	30.50	75	30.49	29.85	-2	10,591	-0.02%
2020/06/01	32	29.77	30	30.10	29.75	2	10,572	0.02%
2020/05/29	32	29.58	23	29.89	29.95	9	10,673	0.08%
2020/05/28	101	30.95	93	30.96	29.15	8	10,925	0.07%	大買/
2020/05/27	3	30.73	2	31.18	30.10	1	11,098	0.01%
2020/05/26	9	30.54	4	30.78	30.50	5	11,339	0.04%
2020/05/25	47	30.48	62	30.63	31.50	-15	11,720	-0.13%
2020/05/22	58	29.64	66	30.11	28.95	-8	11,644	-0.07%
2020/05/21	53	29.32	59.3	29.23	29.80	-6.3	11,789	-0.05%
2020/05/20	35	29.06	29	29.33	27.80	6	11,720	0.05%
2020/05/19	3	27.45	9	27.28	28.90	-6	11,521	-0.05%
2020/05/18	9	26.43	0	0.00	26.30	9	11,483	0.08%
2020/05/15	23	28.12	20	27.86	28.10	3	11,530	0.03%
2020/05/14	7	29.34	14	29.52	27.90	-7	11,462	-0.06%
2020/05/13	10	29.33	20	29.44	29.60	-10	11,216	-0.09%
2020/05/12	57	29.46	54	29.40	29.30	3	10,902	0.03%
2020/05/11	0	0.00	6	27.00	27.30	-6	10,127	-0.06%
2020/05/08	2	24.50	0	0.00	24.85	2	9,980	0.02%
2020/05/07	13	25.62	9	25.82	25.15	4	9,875	0.04%
2020/05/06	4	25.00	3	25.07	24.75	1	9,655	0.01%
2020/05/05	3	24.18	2	24.20	24.10	1	9,526	0.01%
2020/04/30	7.2	24.77	8	24.91	24.55	-0.8	9,434	-0.01%
2020/04/29	7	24.39	7	24.58	24.60	0	9,345	0.00%
2020/04/28	13	25.74	21	25.10	24.90	-8	9,237	-0.09%
2020/04/27	3	23.92	3	24.70	24.50	0	9,071	0.00%
2020/04/24	0	0.00	2	23.30	23.05	-2	8,927	-0.02%
2020/04/23	1	22.80	1	23.45	23.00	0	8,887	0.00%
2020/04/22	31	22.49	32	22.65	23.15	-1	8,829	-0.01%
2020/04/21	17.3	23.50	1	22.65	22.40	16.3	8,748	0.19%
2020/04/20	6	24.59	2	24.43	24.50	4	8,571	0.05%
2020/04/17	8	24.44	10	24.86	24.80	-2	8,491	-0.02%
2020/04/16	5	24.81	6	25.07	24.70	-1	8,385	-0.01%
2020/04/15	46	25.62	46	25.48	24.30	0	8,257	0.00%
2020/04/14	2	24.25	7	24.21	24.15	-5	8,095	-0.06%
2020/04/13	27	24.85	9	24.59	24.00	18	8,038	0.22%
2020/04/10	12	24.69	8	24.70	24.90	4	7,923	0.05%
2020/04/09	53	24.85	1	24.35	23.30	52	7,686	0.68%
2020/04/08	53	23.06	51	23.52	24.45	2	7,456	0.03%
2020/04/07	2	21.75	1	21.25	22.25	1	7,284	0.01%
2020/04/01	1.5	19.97	1	19.90	19.90	0.5	7,120	0.01%
2020/03/31	3	20.42	2	20.38	20.00	1	7,060	0.01%
2020/03/30	0	0.00	2	19.50	20.20	-2	7,008	-0.03%
2020/03/27	3	20.87	2	21.23	20.20	1	6,963	0.01%
2020/03/26	2	19.65	1	20.25	20.90	1	6,865	0.01%
2020/03/25	10	19.20	29	19.51	20.20	-19	6,797	-0.28%
2020/03/24	4	18.05	3	18.07	18.50	1	6,663	0.02%
2020/03/23	2	17.35	1	17.15	17.15	1	6,640	0.02%
2020/03/20	19	19.74	6	20.15	18.95	13	6,653	0.20%
2020/03/19	4	20.13	0	0.00	18.95	4	6,479	0.06%
2020/03/18	6	22.82	1	23.20	21.05	5	6,401	0.08%
2020/03/17	2	23.60	6	22.80	23.35	-4	6,262	-0.06%
2020/03/16	8	25.73	6	25.40	23.25	2	6,078	0.03%
2020/03/13	15	24.51	15	24.64	25.80	0	5,908	0.00%
2020/03/12	21	27.67	22	27.84	26.20	-1	5,675	-0.02%
2020/03/11	14	29.11	5	29.73	28.40	9	5,424	0.17%
2020/03/10	22	29.83	51	29.87	30.60	-29	5,075	-0.57%
2020/03/09	29	28.43	20	28.34	28.20	9	4,517	0.20%
2020/03/06	9	29.29	39	29.53	28.20	-30	4,295	-0.70%
2020/03/05	1	29.85	6	29.59	29.40	-5	4,103	-0.12%
2020/03/04	11	29.73	8	29.81	29.80	3	3,979	0.08%
2020/03/03	19	29.72	21	29.59	29.80	-2	3,792	-0.05%
2020/03/02	32	28.56	32	28.68	29.70	0	3,420	0.00%
2020/02/27	33	27.50	39	27.09	27.00	-6	2,946	-0.20%
2020/02/26	48	28.97	14	28.21	27.70	34	2,564	1.33%
2020/02/25	37	26.28	45	26.48	27.60	-8	1,970	-0.41%
2020/02/24	35	24.25	17	24.50	25.50	18	1,636	1.10%
2020/02/21	15	22.97	18	23.33	23.50	-3	1,230	-0.24%
2020/02/20	6	21.87	10	21.71	21.40	-4	998	-0.40%
2020/02/19	14	21.61	11	21.65	21.90	3	927	0.32%
2020/02/18	7	21.59	1	21.15	21.60	6	793	0.76%
2020/02/17	2	19.90	2	19.80	20.45	0	617	0.00%
2020/02/12	0	18.05	0	0.00	18.10	0	536	0.00%
2020/02/10	0	17.00	0	0.00	17.00	0	530	0.00%
2020/02/07	0	17.50	0.1	17.50	17.20	-0.1	531	-0.01%
2020/02/06	0	0.00	2	17.70	17.60	-2	527	-0.38%
2020/02/04	0	17.15	0	0.00	17.25	0	526	0.00%
2020/02/03	0	16.90	0	0.00	16.90	0	527	0.00%
2020/01/30	0	0.00	96	17.19	17.50	-96	516	-18.57%
2020/01/14	0	19.25	0	0.00	19.40	0	503	0.00%
2020/01/06	5	19.50	0	0.00	19.40	5	493	1.01%
2020/01/02	0	0.00	0	20.15	20.30	0	480	-0.01%
2019/12/30	5	20.27	1	20.35	20.25	4	480	0.83%
2019/12/26	2	19.95	2	20.10	19.95	0	473	0.00%
2019/12/25	5	19.85	1	19.85	19.85	4	477	0.84%
2019/12/23	5	19.85	0	0.00	20.10	5	488	1.02%
2019/12/20	50	20.60	0	0.00	20.35	50	486	10.27%
2019/12/19	22	20.58	0	0.00	20.30	22	475	4.63%
2019/12/18	5	20.88	0	0.00	20.80	5	469	1.06%
2019/12/06	1	19.30	0	0.00	19.10	1	345	0.29%
2019/11/21	0	0.00	0.1	18.30	18.45	-0.1	403	-0.03%
2019/11/20	0	0.00	0	18.25	18.25	0	410	0.00%
2019/11/15	2	18.55	0	0.00	18.70	2	429	0.47%
2019/11/14	1	18.75	0	0.00	18.70	1	431	0.23%
2019/11/13	2	18.95	0	0.00	18.90	2	440	0.45%
2019/11/05	0	0.00	0	19.40	19.50	0	471	0.00%
2019/10/08	0	0.00	1	19.50	19.40	-1	799	-0.13%
2019/09/25	0	0.00	30	20.42	20.30	-30	811	-3.70%
2019/09/24	0	0.00	20	20.85	20.80	-20	808	-2.47%
2019/09/17	1	21.30	0	0.00	21.45	1	810	0.12%
2019/09/12	20	21.15	0	0.00	21.00	20	799	2.50%
2019/09/06	5	21.30	0	0.00	21.00	5	887	0.56%
2019/09/05	15	21.42	0	0.00	21.45	15	878	1.71%
2019/09/03	10	21.50	0	0.00	21.60	10	861	1.16%
2019/07/30	1	20.25	0	0.00	20.15	1	780	0.13%
2019/07/19	0	0.00	1	20.65	20.75	-1	650	-0.15%
2019/07/16	1	21.60	0	0.00	21.40	1	654	0.15%
2019/07/05	0	0.00	0	20.55	20.65	0	632	0.00%
2019/07/01	0	0.00	1	19.90	19.80	-1	660	-0.15%
2019/06/25	0	0.00	0	19.85	19.95	0	685	0.00%
2019/06/24	1	20.35	5	20.00	20.20	-4	680	-0.59%
2019/06/20	0	0.00	0	19.70	19.70	0	669	0.00%
2019/06/19	0	0.00	10	19.90	19.95	-10	672	-1.49%
2019/06/17	10	19.73	0	0.00	19.80	10	631	1.58%
2019/06/11	0	0.00	6	17.85	18.10	-6	640	-0.94%
2019/06/10	0	0.00	0.3	18.35	18.35	-0.3	641	-0.04%
2019/06/04	0	0.00	0	18.45	18.50	0	687	0.00%
2019/05/28	0	0.00	0	17.70	17.70	0	772	0.00%
2019/05/22	0	0.00	1	18.10	18.00	-1	963	-0.10%
2019/05/21	1	17.75	0	0.00	17.85	1	977	0.10%
2019/05/16	5	18.50	0	0.00	18.25	5	1,046	0.48%
2019/05/14	1	18.60	2	18.05	18.70	-1	1,211	-0.08%
2019/05/13	2	18.25	0	0.00	17.70	2	1,234	0.16%
2019/05/10	0	0.00	1	19.35	18.90	-1	1,242	-0.08%
2019/05/09	1	20.00	0	0.00	19.20	1	1,242	0.08%
2019/05/08	0	0.00	0.2	20.10	19.95	-0.2	1,239	-0.02%
2019/05/06	0	0.00	5	20.55	20.45	-5	1,284	-0.39%
2019/04/26	0	0.00	1	20.90	20.85	-1	1,344	-0.07%
2019/04/25	1	20.90	0	0.00	21.00	1	1,347	0.07%
2019/04/17	6	23.17	1	23.40	22.85	5	1,418	0.35%
2019/04/16	0	0.00	5	22.60	22.80	-5	1,388	-0.36%
2019/04/15	0	21.80	0	0.00	22.00	0	1,379	0.00%
2019/04/10	0	22.35	0	0.00	22.50	0	1,392	0.00%
2019/04/09	1	22.55	0	0.00	22.60	1	1,409	0.07%
2019/04/08	0	22.60	4	23.25	22.65	-4	1,423	-0.28%
2019/04/02	1	21.95	0	0.00	22.00	1	1,461	0.07%
2019/04/01	0	21.85	5	21.80	21.95	-5	1,460	-0.34%
2019/03/28	0	20.75	0	0.00	20.75	0	1,477	0.00%
2019/03/27	0	20.95	0	0.00	21.00	0	1,499	0.00%
2019/03/25	7	20.98	0	0.00	20.90	7	1,738	0.40%
2019/03/22	6	21.87	0	0.00	21.85	6	1,746	0.34%
2019/03/21	0	22.00	2	22.10	22.10	-2	1,762	-0.11%
2019/03/20	0	21.95	0	0.00	22.00	0	1,785	0.00%
2019/03/19	6	22.37	0	0.00	22.25	6	1,821	0.33%
2019/03/18	1	21.95	0	0.00	22.45	1	1,832	0.05%
2019/03/15	1	22.25	0	0.00	21.90	1	1,859	0.05%
2019/03/14	0	22.35	0	0.00	22.50	0	1,864	0.00%
2019/03/13	0	22.70	0	0.00	22.80	0	1,884	0.00%
2019/03/12	2	22.95	10	22.90	22.90	-8	1,910	-0.42%
2019/03/11	4	23.00	0	0.00	23.10	4	1,932	0.21%
2019/03/08	5	22.37	0	0.00	22.35	5	1,974	0.25%
2019/03/07	3	22.60	0	0.00	22.25	3	2,017	0.15%
2019/03/06	0	0.00	6	23.00	22.90	-6	2,129	-0.28%
2019/03/05	0	22.90	0	0.00	22.90	0	2,140	0.00%
2019/03/04	0	23.20	25	23.36	23.20	-25	2,136	-1.17%
2019/02/27	0	0.00	4	23.75	23.80	-4	2,113	-0.19%
2019/02/26	100	24.66	69	24.56	24.30	31	2,108	1.47%
2019/02/25	0	24.10	8	23.98	24.20	-8	2,049	-0.39%
2019/02/20	0	0.00	1	22.90	23.00	-1	1,970	-0.05%
2019/02/19	1	23.05	0	0.00	22.95	1	1,956	0.05%
2019/02/18	1	23.25	0	0.00	22.90	1	1,948	0.05%
2019/02/15	1	22.60	1	22.75	22.50	0	1,911	0.00%
2019/02/13	0	0.00	3	23.00	23.20	-3	1,797	-0.17%
2019/02/12	2	21.60	0	0.00	21.95	2	1,723	0.12%
2019/02/11	0	21.25	6	21.17	21.35	-6	1,691	-0.35%
2019/01/30	1	20.85	1	20.60	20.60	0	1,675	0.00%
2019/01/28	3	21.05	0	0.00	20.95	3	1,663	0.18%
2019/01/21	1	20.00	1	19.85	19.85	0	1,635	0.00%
2019/01/18	0	20.00	0	0.00	20.00	0	1,627	0.00%
2019/01/17	0	19.90	0	0.00	19.80	0	1,618	0.00%
2019/01/14	0	19.40	1	19.20	19.40	-1	1,541	-0.06%
2019/01/11	1	19.45	0	0.00	19.70	1	1,529	0.07%
2019/01/08	0	0.00	0.1	18.95	18.90	-0.1	1,493	0.00%
2019/01/02	5	19.80	0	0.00	19.50	5	1,497	0.33%
2018/12/27	1	19.50	0	0.00	19.40	1	1,505	0.07%
2018/12/26	0	0.00	4	19.10	18.90	-4	1,488	-0.27%
2018/12/24	0	0.00	10	21.00	20.85	-10	1,449	-0.69%
2018/12/20	5	20.77	0	0.00	20.75	5	1,456	0.34%
2018/12/19	0	0.00	5	21.36	21.20	-5	1,438	-0.35%
2018/12/18	23	21.81	1	21.80	21.65	22	1,380	1.59%
2018/12/14	8	24.21	3	23.70	24.10	5	1,211	0.41%
2018/12/13	0	0.00	2	24.00	23.90	-2	1,221	-0.16%
2018/12/12	1	23.30	5	23.36	24.50	-4	1,205	-0.33%
2018/12/11	1	22.70	5	22.64	22.50	-4	1,170	-0.34%
2018/12/10	1	22.75	1	22.90	22.60	0	1,172	0.00%
2018/12/06	1	27.65	1	25.05	24.90	0	1,117	0.00%
2018/12/04	6	28.47	3	28.35	27.85	3	1,068	0.28%
2018/12/03	3	28.62	3	28.73	28.05	0	1,044	0.00%
2018/11/30	2	28.25	2	27.72	27.60	0	998	0.00%
2018/11/29	1	28.10	0	0.00	28.15	1	936	0.11%
2018/11/28	1	25.40	1	25.10	25.60	0	816	0.00%
2018/11/23	1	24.40	1	24.00	23.80	0	808	0.00%
2018/11/21	0	0.00	1	24.05	25.50	-1	789	-0.13%
2018/11/16	0	0.00	1	23.70	23.50	-1	778	-0.13%
2018/11/15	5	23.53	4	23.20	23.20	1	781	0.13%
2018/11/12	1	25.15	0	0.00	24.35	1	806	0.12%
2018/11/08	3	25.82	3	25.50	25.00	0	834	0.00%
2018/11/07	0	0.00	1	25.75	25.55	-1	858	-0.12%
2018/11/01	1	23.20	1	23.90	25.05	0	874	0.00%
2018/10/29	0	0.00	1	21.40	20.70	-1	852	-0.12%
2018/10/26	1	20.60	0	0.00	20.60	1	867	0.12%
2018/10/23	1	24.60	0	0.00	24.60	1	859	0.12%
2018/10/19	0	25.00	0	0.00	25.00	0	873	0.00%
2018/10/12	0	0.00	1	25.25	25.45	-1	956	-0.10%
2018/10/09	1	27.70	0	0.00	27.70	1	1,006	0.10%
2018/10/08	0	0.00	2	29.55	28.90	-2	1,046	-0.19%
2018/10/05	20	29.55	60	29.93	29.55	-40	1,062	-3.77%
2018/10/04	1	32.85	1	32.80	32.80	0	1,045	0.00%
2018/10/03	40	33.96	0	0.00	33.10	40	1,070	3.74%
2018/09/27	0	0.00	0.1	32.20	32.25	-0.1	1,121	-0.01%
2018/09/26	0	0.00	6	32.53	32.30	-6	1,149	-0.52%
2018/09/25	6	33.73	4	33.45	33.10	2	1,182	0.17%
2018/09/21	4	32.80	2	31.90	32.90	2	1,194	0.17%
2018/09/20	13	31.90	13	31.60	31.60	0	1,229	0.00%
2018/09/19	2	33.08	0	0.00	31.90	2	1,283	0.16%
2018/09/17	2	31.10	3	31.28	31.30	-1	1,355	-0.07%
2018/09/14	1	30.10	0	0.00	30.80	1	1,410	0.07%
2018/09/12	0	27.75	0	0.00	27.75	0	1,570	0.00%
2018/09/06	0	0.00	1	31.95	31.25	-1	2,056	-0.05%
2018/09/05	0	32.00	5	32.27	32.15	-5	2,189	-0.23%
2018/09/04	2	32.78	0	0.00	32.75	2	2,442	0.08%
2018/09/03	3	33.47	0	0.00	32.15	3	2,660	0.11%
2018/08/31	2	34.18	1	34.15	34.40	1	2,748	0.04%
2018/08/30	1	33.75	7	33.43	33.55	-6	2,825	-0.21%
2018/08/28	7	32.99	0	0.00	32.25	7	3,006	0.23%
2018/08/21	0	0.00	0.1	32.10	32.25	-0.1	4,026	0.00%
2018/08/17	0	0.00	1	33.45	32.80	-1	4,189	-0.02%
2018/08/15	0	0.00	5	31.15	31.65	-5	4,309	-0.12%
2018/08/14	5	29.94	0	0.00	32.15	5	4,326	0.12%
2018/08/10	0	0.00	2	33.03	32.50	-2	4,346	-0.05%
2018/08/09	0	33.50	1	34.00	33.65	-1	4,455	-0.02%
2018/08/08	0	0.00	1	36.15	35.60	-1	4,459	-0.02%
2018/08/07	2	36.60	1	36.90	36.45	1	4,471	0.02%
2018/07/24	1	39.15	1	39.60	39.60	0	4,617	0.00%
2018/07/20	2	37.53	5	37.75	37.15	-3	4,599	-0.07%
2018/07/19	1	39.55	1	39.75	39.25	0	4,587	0.00%
2018/07/18	6	40.80	7	40.76	38.70	-1	4,606	-0.02%
2018/07/17	5	43.90	0	0.00	41.70	5	4,567	0.11%
2018/07/16	1	44.00	1	43.55	43.25	0	4,556	0.00%
2018/07/09	1	41.05	1	41.00	41.05	0	4,568	0.00%
2018/07/05	2	41.00	1	41.00	41.25	1	4,634	0.02%
2018/07/04	3	42.15	0	0.00	41.25	3	4,668	0.06%
2018/07/03	0	0.00	3	44.52	42.50	-3	4,688	-0.06%
2018/07/02	1	45.30	4	45.84	44.90	-3	4,662	-0.06%
2018/06/29	5	45.56	0	0.00	46.20	5	4,639	0.11%
2018/06/28	5	45.51	5.8	45.20	44.80	-0.8	4,594	-0.02%
2018/06/27	13	45.81	13	45.37	45.50	0	4,532	0.00%
2018/06/26	0	0.00	0	46.80	46.85	0	4,466	0.00%
2018/06/25	0	0.00	10	49.60	45.50	-10	4,416	-0.23%
2018/06/22	1	51.30	1	49.65	49.65	0	4,348	0.00%
2018/06/21	5	53.50	8	54.19	53.30	-3	4,282	-0.07%
2018/06/20	32	54.74	29	54.17	53.40	3	4,167	0.07%
2018/06/19	13	53.89	13	53.79	52.50	0	3,915	0.00%
2018/06/15	7	54.59	23	54.40	54.30	-16	3,859	-0.41%
2018/06/14	6	53.98	5	52.84	53.20	1	3,778	0.03%
2018/06/13	20	55.80	13	53.05	52.00	7	3,658	0.19%
2018/06/12	21	56.49	28	56.17	55.00	-7	3,520	-0.20%
2018/06/11	32	51.11	26	52.83	54.00	6	3,266	0.18%
2018/06/08	8	49.06	8	49.21	49.10	0	3,042	0.00%
2018/06/07	14	47.48	15	47.18	48.00	-1	2,945	-0.03%
2018/06/06	12	45.86	12	46.17	48.00	0	2,862	0.00%
2018/06/05	4	45.23	1	45.30	44.25	3	2,771	0.11%
2018/06/04	9	48.48	23	48.24	47.90	-14	2,666	-0.52%
2018/06/01	10	50.50	24	49.98	48.50	-14	2,583	-0.54%
2018/05/31	37.9	50.27	7	50.59	48.00	30.9	2,415	1.28%
2018/05/30	14	46.11	14	46.09	47.45	0	2,158	0.00%
2018/05/29	15	41.50	15	42.50	43.15	0	1,874	0.00%
2018/05/28	13	38.59	1	38.50	39.25	12	1,654	0.73%
2018/05/24	0	0.00	1	36.65	35.85	-1	1,495	-0.07%
2018/05/23	22	39.30	10	38.87	36.65	12	1,470	0.82%
2018/05/22	1	36.00	0	0.00	36.50	1	1,364	0.07%
2018/05/21	2	36.15	0	0.00	35.80	2	1,338	0.15%
2018/05/18	8	35.56	19	35.28	35.50	-11	1,321	-0.83%
2018/05/17	16	36.82	3.2	36.53	36.80	12.8	1,274	1.00%
2018/05/16	2	34.45	0	0.00	33.70	2	1,154	0.17%
2018/05/15	1	34.65	0	0.00	34.80	1	1,129	0.09%
2018/05/10	1	35.55	1	35.70	35.90	0	1,069	0.00%
2018/05/02	0	0.00	18.1	31.64	31.10	-18.1	912	-1.99%
2018/04/26	0	0.00	3	32.85	30.35	-3	906	-0.33%
2018/04/25	0	0.00	5	31.24	32.10	-5	884	-0.57%
2018/04/20	0	35.25	1	35.80	35.40	-1	808	-0.12%
2018/04/18	0	35.40	5	35.20	35.50	-5	770	-0.65%
2018/04/17	0	0.00	1	35.50	35.05	-1	750	-0.13%
2018/04/16	1	34.80	1	37.00	34.80	0	704	0.00%
2018/04/13	1	36.50	3	36.60	36.50	-2	669	-0.30%
2018/04/12	8	38.98	2	41.50	38.10	6	626	0.96%
2018/04/11	0	37.60	0.5	37.60	38.10	-0.5	536	-0.09%
2018/04/10	0	36.30	0	0.00	36.95	0	485	0.00%
2018/04/03	0	31.05	0	0.00	31.20	0	362	0.00%
2018/04/02	0	30.00	0	0.00	30.25	0	346	0.00%
2018/03/31	0	0.00	1	29.90	29.30	-1	338	-0.30%
2018/03/30	0	27.50	0	0.00	27.50	0	331	0.00%
2018/03/29	0	27.75	0	0.00	27.85	0	330	0.00%
2018/03/28	0	27.50	0	0.00	28.10	0	328	0.00%
2018/03/27	0	27.30	0	0.00	27.50	0	323	0.00%
2018/03/26	0	26.00	0	0.00	26.20	0	322	0.00%
2018/03/22	0	0.00	0	25.45	25.30	0	320	0.00%
2018/03/19	0	26.60	0	0.00	26.60	0	325	0.00%
2018/03/15	0	27.70	0	0.00	27.80	0	316	0.00%
2018/03/13	0	27.50	0.1	27.50	27.60	-0.1	313	-0.03%
2018/03/12	0	27.40	0	0.00	27.40	0	307	0.00%
2018/03/09	0	27.95	0	0.00	28.00	0	306	0.00%
2018/03/08	1	28.50	0	0.00	28.50	1	302	0.33%
2018/03/07	0	28.10	1	29.40	28.30	-1	300	-0.33%
2018/03/06	0.5	28.50	0	0.00	28.60	0.5	289	0.17%
2018/03/05	0.5	27.75	4	27.30	27.95	-3.5	272	-1.28%
2018/03/02	0	26.50	0	0.00	26.80	0	257	0.00%
2018/02/27	0	25.40	0	25.40	25.45	0	245	-0.02%
2018/02/26	0	25.10	0	0.00	25.30	0	232	0.00%
2018/02/22	10	26.33	0	0.00	26.25	10	208	4.80%
2018/02/21	0	25.25	0	0.00	25.40	0	193	0.00%
2018/02/12	0	23.55	0	0.00	23.75	0	184	0.01%
2018/02/09	0	21.90	0	0.00	22.10	0	174	0.00%
2018/02/08	0	20.45	0	0.00	20.50	0	175	0.00%
2018/02/07	0	20.30	0	0.00	20.30	0	176	0.02%
2018/02/06	0	19.40	0	0.00	19.40	0	179	0.00%
2018/02/05	0	21.60	0	0.00	21.40	0	174	0.01%
2018/01/30	0	23.00	0	0.00	23.20	0	180	0.00%
2018/01/24	0	20.95	1	21.05	21.15	-1	159	-0.63%
2018/01/17	0	19.00	0.1	19.00	19.05	-0.1	143	-0.04%
2018/01/16	0	18.95	0	0.00	19.00	0	144	0.00%
2018/01/05	0	0.00	0	18.40	18.50	0	176	-0.01%