茂矽 (2342)-玉山-新莊券商分點個股進出

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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/25	0	0.00	3	30.30	30.20	-3	700	-0.43%
2024/04/19	0.1	29.75	0	0.00	29.70	0.1	720	0.01%
2024/04/15	3	31.55	0	0.00	31.35	3	701	0.43%
2024/04/11	0	0.00	2	32.25	32.15	-2	682	-0.29%
2024/04/10	3	32.38	1	32.65	32.40	2	684	0.29%
2024/04/09	0	31.95	5	31.86	31.90	-5	681	-0.73%
2024/04/03	3	31.70	0	0.00	31.65	3	682	0.44%
2024/04/01	0	0.00	3	32.50	32.65	-3	689	-0.44%
2024/03/28	0	31.90	0	0.00	31.95	0	681	0.00%
2024/03/27	0	31.65	0	0.00	31.65	0	680	0.00%
2024/03/26	3	31.90	0	0.00	31.90	3	677	0.45%
2024/03/25	0	32.80	0	0.00	32.65	0	662	0.00%
2024/03/22	0	0.00	0	33.05	32.55	0	663	-0.01%
2024/03/20	0	33.20	0	0.00	32.75	0	659	0.00%
2024/03/19	0	0.00	0.1	33.72	33.15	-0.1	656	-0.02%
2024/03/15	1	33.85	0	0.00	33.00	1	653	0.15%
2024/03/14	1	34.75	0.2	34.75	34.20	0.8	646	0.12%
2024/03/12	0.1	33.90	1.2	33.89	34.10	-1.1	589	-0.19%
2024/03/11	3.2	36.04	2.4	36.27	34.70	0.8	563	0.14%
2024/03/08	1	32.40	8.1	32.09	33.65	-7.1	393	-1.80%
2024/03/07	3.1	30.70	1	30.80	30.60	2.1	336	0.64%
2024/03/06	0.1	31.10	0	0.00	31.05	0.1	333	0.02%
2024/03/05	1	31.20	0	0.00	31.05	1	338	0.30%
2024/03/04	0	0.00	2	31.13	31.30	-2	336	-0.60%
2024/03/01	0.1	31.50	0	0.00	31.15	0.1	335	0.03%
2024/02/29	0	31.55	0	0.00	31.35	0	335	0.00%
2024/02/27	0	31.70	0	0.00	31.65	0	334	0.00%
2024/02/23	0	0.00	1	32.20	31.95	-1	332	-0.30%
2024/02/22	0	0.00	1	32.15	32.20	-1	337	-0.30%
2024/02/21	1	32.35	2	32.50	32.25	-1	351	-0.28%
2024/02/19	1	32.50	0	0.00	32.45	1	348	0.29%
2024/02/15	0	0.00	3	31.55	31.90	-3	346	-0.87%
2024/01/31	2	31.00	0	0.00	31.00	2	337	0.59%
2024/01/30	3	31.20	0	0.00	31.15	3	331	0.90%
2024/01/26	0.1	31.85	0	0.00	31.75	0.1	327	0.03%
2024/01/24	0.1	32.15	12	32.40	32.20	-11.9	324	-3.66%
2024/01/23	0	0.00	18	32.27	32.35	-18	329	-5.46%
2024/01/22	0	0.00	10	32.15	32.15	-10	329	-3.03%
2024/01/18	3	32.13	1	31.90	32.00	2	329	0.61%
2024/01/09	1	33.20	0	0.00	33.15	1	295	0.34%
2024/01/05	0	0.00	4	33.50	33.60	-4	292	-1.37%
2023/12/20	0.1	34.00	0	0.00	34.15	0.1	265	0.04%
2023/12/19	1.1	34.45	0	0.00	33.95	1.1	264	0.42%
2023/12/15	0	0.00	1.1	35.16	34.75	-1.1	262	-0.42%
2023/12/14	0	0.00	0.1	34.65	34.55	-0.1	259	-0.04%
2023/12/13	4.1	34.54	0	0.00	34.20	4.1	260	1.57%
2023/12/12	1.1	34.43	0	0.00	34.30	1.1	258	0.41%
2023/11/28	0	0.00	0.1	35.50	35.70	-0.1	265	-0.03%
2023/11/24	0	0.00	0.1	35.85	35.65	-0.1	271	-0.03%
2023/11/22	1	35.50	0	0.00	35.80	1	273	0.37%
2023/11/20	0	0.00	3.1	35.32	36.05	-3.1	276	-1.12%
2023/11/17	0.1	33.90	0	0.00	34.30	0.1	263	0.04%
2023/11/15	0	0.00	0.1	34.20	34.00	-0.1	267	-0.04%
2023/11/08	1	34.50	1	34.60	34.55	0	309	0.00%
2023/11/06	0	0.00	0.1	34.60	34.60	-0.1	362	-0.03%
2023/11/02	0	0.00	2	34.00	33.95	-2	374	-0.53%
2023/11/01	0.1	33.60	0	0.00	33.25	0.1	375	0.01%
2023/10/31	0	34.10	0	0.00	33.15	0	380	0.00%
2023/10/30	0	0.00	0.2	34.20	34.10	-0.2	385	-0.05%
2023/10/27	2	33.70	0	0.00	33.85	2	391	0.51%
2023/09/25	0.1	35.60	0	0.00	35.80	0.1	748	0.01%
2023/09/21	1.1	35.21	0	0.00	35.20	1.1	755	0.14%
2023/09/13	0	0.00	3	36.45	36.55	-3	787	-0.38%
2023/09/08	0	0.00	1	36.20	36.30	-1	816	-0.12%
2023/08/31	0.1	36.15	0	0.00	36.15	0.1	860	0.01%
2023/08/29	0	0.00	1	35.35	35.35	-1	883	-0.11%
2023/08/28	1	35.10	0	0.00	35.20	1	893	0.11%
2023/08/25	5	34.80	0	0.00	35.25	5	899	0.56%
2023/08/23	0	0.00	1	35.15	35.15	-1	904	-0.11%
2023/08/22	1	34.90	0	0.00	34.25	1	929	0.11%
2023/08/21	1	34.50	0	0.00	34.55	1	966	0.11%
2023/08/18	1	34.80	2	35.20	34.65	-1	969	-0.10%
2023/08/17	0	0.00	2	35.03	34.95	-2	972	-0.21%
2023/08/15	0.1	34.50	0	0.00	34.65	0.1	989	0.01%
2023/08/14	0	0.00	4	34.63	34.25	-4	995	-0.40%
2023/08/11	1.2	35.33	6	35.13	34.90	-4.8	980	-0.49%
2023/08/10	3.1	37.58	11	37.52	36.95	-7.9	951	-0.83%
2023/08/09	1.1	38.31	0	0.00	38.20	1.1	946	0.11%
2023/08/07	0	0.00	10	39.30	39.15	-10	960	-1.04%
2023/08/04	0.1	38.93	0	0.00	38.95	0.1	966	0.01%
2023/08/02	10.1	39.95	0	0.00	39.80	10.1	982	1.03%
2023/08/01	6	40.10	0	0.00	40.35	6	982	0.61%
2023/07/31	0	0.00	8	41.02	40.60	-8	989	-0.81%
2023/07/26	3	39.90	0	0.00	39.65	3	1,003	0.30%
2023/07/24	1.2	39.96	0	0.00	39.90	1.2	1,031	0.12%
2023/07/21	1.1	40.34	0	0.00	40.35	1.1	1,063	0.10%
2023/07/20	0	0.00	1	40.95	41.10	-1	1,115	-0.09%
2023/07/19	0.1	40.67	0	0.00	40.70	0.1	1,140	0.01%
2023/07/18	1	41.70	0	0.00	40.65	1	1,246	0.08%
2023/07/17	12	41.48	0	0.00	41.60	12	1,338	0.90%
2023/07/14	2	40.85	2	41.15	40.85	0	1,485	0.00%
2023/07/13	3	40.85	2	40.70	40.70	1	1,502	0.07%
2023/07/12	1.1	41.53	1	41.60	41.60	0.1	1,511	0.01%
2023/07/11	1	42.45	2.1	42.37	42.40	-1.1	1,526	-0.07%
2023/07/10	3	41.85	2	42.00	40.85	1	1,508	0.07%
2023/07/07	15	39.98	0	0.00	39.90	15	1,503	1.00%
2023/06/30	3	39.90	0	0.00	40.15	3	1,809	0.17%
2023/06/29	0	0.00	3	40.30	39.95	-3	1,985	-0.15%
2023/06/27	7.2	39.85	0	0.00	39.55	7.2	3,073	0.23%
2023/06/20	4	40.75	0	0.00	40.15	4	3,376	0.12%
2023/06/16	0.1	40.30	0	0.00	40.20	0.1	3,405	0.00%
2023/06/12	1	41.00	3	40.80	40.80	-2	3,454	-0.06%
2023/06/08	3	40.30	0	0.00	40.15	3	3,467	0.09%
2023/06/05	0.1	41.40	0	0.00	41.30	0.1	3,513	0.00%
2023/06/01	0	0.00	4.4	41.20	41.25	-4.4	3,553	-0.12%
2023/05/31	0	0.00	5	40.40	40.95	-5	3,562	-0.14%
2023/05/29	11	41.03	0	0.00	40.95	11	3,562	0.31%
2023/05/26	3.2	40.51	0	0.00	40.30	3.2	3,560	0.09%
2023/05/25	0.1	39.50	0	0.00	41.15	0.1	3,541	0.00%
2023/05/23	0.2	39.70	0	0.00	39.60	0.2	3,550	0.01%
2023/05/19	0	0.00	3	39.35	39.00	-3	3,576	-0.08%
2023/05/18	0	0.00	5	39.20	39.60	-5	3,569	-0.14%
2023/05/16	0	38.65	0	0.00	38.75	0	3,609	0.00%
2023/05/15	0.1	38.85	0	0.00	38.45	0.1	3,607	0.00%
2023/05/10	5	40.15	0	0.00	39.80	5	3,622	0.14%
2023/05/09	0	0.00	2	39.85	39.45	-2	3,622	-0.06%
2023/05/08	0	40.30	0.8	40.80	40.30	-0.8	3,614	-0.02%
2023/05/04	2.1	40.91	0	0.00	40.90	2.1	3,673	0.06%
2023/05/03	0	0.00	0.2	41.55	41.25	-0.2	3,692	-0.01%
2023/05/02	1	41.65	0	0.00	42.00	1	3,695	0.03%
2023/04/28	0	0.00	1	41.75	41.65	-1	3,697	-0.03%
2023/04/27	1	41.30	0	0.00	41.50	1	3,677	0.03%
2023/04/25	0.2	42.15	5	42.36	41.75	-4.8	3,631	-0.13%
2023/04/24	0.3	43.50	5	43.40	43.35	-4.7	3,615	-0.13%
2023/04/21	1.4	44.79	50	46.33	43.80	-48.6	3,582	-1.36%
2023/04/20	59	46.59	2	46.88	47.30	57	3,469	1.64%
2023/04/19	3	47.08	5	47.13	46.95	-2	3,372	-0.06%
2023/04/18	0	0.00	10	45.45	45.35	-10	3,212	-0.31%
2023/04/17	10	46.15	3	46.15	46.00	7	3,188	0.22%
2023/04/14	3	45.82	4	45.00	45.65	-1	3,159	-0.03%
2023/04/13	2	44.90	2	45.50	44.85	0	3,111	0.00%
2023/04/12	0	0.00	3	46.48	46.55	-3	3,049	-0.10%
2023/04/11	2	46.40	0	0.00	46.35	2	3,008	0.07%
2023/04/10	1	46.15	0	0.00	46.15	1	2,969	0.03%
2023/04/07	4	46.40	3	46.15	46.20	1	2,919	0.03%
2023/04/06	1	47.85	4	47.73	47.00	-3	2,861	-0.10%
2023/03/31	3	47.68	3	47.37	47.30	0	2,763	0.00%
2023/03/30	3	47.28	4	47.35	47.70	-1	2,673	-0.04%
2023/03/29	24	47.29	14.2	47.05	47.80	9.8	2,497	0.39%
2023/03/28	23	46.85	29	47.37	46.90	-6	1,999	-0.30%
2023/03/27	4.1	45.28	15.2	44.81	44.75	-11.2	1,418	-0.79%
2023/03/24	6	43.75	1	43.50	43.40	5	1,310	0.38%
2023/03/23	12	43.88	20	44.34	44.75	-8	1,251	-0.64%
2023/03/22	1	41.45	9	41.52	41.50	-8	1,116	-0.72%
2023/03/21	2	41.45	1	41.15	40.80	1	1,108	0.09%
2023/03/20	0	0.00	100	41.76	41.35	-100	1,096	-9.12%
2023/03/16	4.1	39.12	2	38.30	38.65	2.1	1,039	0.20%
2023/03/13	1	39.50	0	0.00	39.75	1	1,083	0.09%
2023/03/08	0	0.00	1	42.45	42.45	-1	1,186	-0.08%
2023/03/07	1	41.85	0	0.00	42.20	1	1,348	0.07%
2023/03/06	2	42.03	1	41.70	41.70	1	1,420	0.07%
2023/03/03	0.1	40.60	0.1	40.50	40.45	0	1,409	0.00%
2023/03/01	0	41.20	0	0.00	40.95	0	1,424	0.00%
2023/02/24	1	41.40	0	0.00	41.40	1	1,424	0.07%
2023/02/23	1	42.20	0	0.00	41.95	1	1,422	0.07%
2023/02/14	0	0.00	17	42.00	41.20	-17	1,364	-1.25%
2023/02/13	0	40.58	1	40.60	40.55	-1	1,356	-0.07%
2023/02/10	0	0.00	4	40.60	40.60	-4	1,364	-0.29%
2023/02/08	1	41.50	0	0.00	41.30	1	1,342	0.07%
2023/02/03	0	41.75	0	0.00	41.20	0	1,443	0.00%
2023/02/02	2	41.75	2	42.00	42.00	0	1,448	0.00%
2023/01/17	0	38.80	0	0.00	38.50	0	1,362	0.00%
2023/01/09	1	39.00	0	0.00	38.70	1	1,508	0.07%
2023/01/03	0	0.00	3	37.55	37.80	-3	1,558	-0.19%
2022/12/29	4	37.15	0	0.00	37.35	4	1,555	0.26%
2022/12/23	5	37.90	5	38.00	38.65	0	1,575	0.00%
2022/12/21	1	38.00	0	0.00	37.90	1	1,589	0.06%
2022/12/13	2	40.40	2	40.25	40.10	0	1,620	0.00%
2022/12/07	1	41.55	0	0.00	40.50	1	1,633	0.06%
2022/12/01	1	41.70	53	41.87	42.00	-52	1,612	-3.22%
2022/11/30	116	42.00	6	41.99	41.75	110	1,588	6.93%	大買/鉅額交易
2022/11/29	88	42.21	30	41.46	41.50	58	1,566	3.70%
2022/11/28	0	0.00	1	42.40	42.40	-1	1,378	-0.07%
2022/11/25	0	0.00	2	38.60	38.55	-2	1,294	-0.15%
2022/11/24	0	0.00	100	37.35	37.50	-100	1,265	-7.90%
2022/11/23	100	38.06	0	0.00	37.65	100	1,265	7.90%
2022/11/17	2	37.75	4	37.15	37.85	-2	1,270	-0.16%
2022/11/16	8	37.15	0	0.00	37.10	8	1,270	0.63%
2022/11/14	0	0.00	0.1	37.45	37.15	-0.1	1,282	-0.01%
2022/11/11	3	37.05	3.2	36.65	36.45	-0.2	1,292	-0.01%
2022/11/07	0	0.00	3	36.73	36.30	-3	1,315	-0.23%
2022/11/04	2	36.45	5.2	36.42	36.45	-3.2	1,322	-0.24%
2022/11/02	3	36.45	0	0.00	36.00	3	1,393	0.22%
2022/11/01	2	35.85	8	35.63	35.95	-6	1,358	-0.44%
2022/10/31	0	0.00	2	34.05	34.75	-2	1,315	-0.15%
2022/10/21	5	33.30	0	0.00	33.20	5	1,339	0.37%
2022/10/20	0	0.00	1	33.40	34.00	-1	1,332	-0.08%
2022/10/19	3	34.95	3	34.20	34.50	0	1,301	0.00%
2022/10/18	1	33.50	1	33.45	33.40	0	1,212	0.00%
2022/10/13	0.1	30.30	1	31.00	30.10	-0.9	1,176	-0.08%
2022/10/11	1	32.50	0	0.00	32.55	1	1,149	0.09%
2022/10/07	1	35.30	0	0.00	35.30	1	1,152	0.09%
2022/10/04	0	0.00	2	35.45	35.60	-2	1,184	-0.17%
2022/10/03	1	34.75	0	0.00	34.45	1	1,186	0.08%
2022/09/30	1	33.80	0	0.00	34.50	1	1,203	0.08%
2022/09/21	2	39.35	0	0.00	39.35	2	1,241	0.16%
2022/09/20	0	0.00	10	40.18	40.20	-10	1,246	-0.80%
2022/09/19	2	40.35	0	0.00	39.85	2	1,267	0.16%
2022/09/15	3	41.30	3	42.00	41.30	0	1,303	0.00%
2022/09/13	3	42.30	14	42.16	42.30	-11	1,311	-0.84%
2022/09/01	10	40.05	0	0.00	40.05	10	1,293	0.77%
2022/08/31	0	0.00	0.2	41.00	41.25	-0.2	1,307	-0.01%
2022/08/25	2	41.75	1	41.65	41.80	1	1,461	0.07%
2022/08/24	0	0.00	1	40.70	40.40	-1	1,568	-0.06%
2022/08/22	0	0.00	2	40.75	40.60	-2	1,862	-0.11%
2022/08/19	2	42.00	3	41.70	41.55	-1	1,905	-0.05%
2022/08/18	1	41.40	0	0.00	41.15	1	1,933	0.05%
2022/08/12	0	0.00	1	40.00	40.00	-1	2,091	-0.05%
2022/08/10	1	40.65	14	39.98	39.60	-13	2,246	-0.58%
2022/08/09	3	39.90	3	39.90	40.50	0	2,338	0.00%
2022/08/08	3	37.60	1	37.85	38.05	2	2,409	0.08%
2022/08/05	2	38.50	2	38.10	38.25	0	2,466	0.00%
2022/07/22	1	37.65	1	37.65	37.70	0	2,471	0.00%
2022/07/21	0	0.00	1	37.90	37.95	-1	2,482	-0.04%
2022/07/08	7	34.86	0	0.00	34.75	7	2,474	0.28%
2022/07/06	0	0.00	1	32.85	32.50	-1	2,460	-0.04%
2022/07/04	0	0.00	1	33.70	33.70	-1	2,448	-0.04%
2022/07/01	0	36.00	3	36.05	34.70	-3	2,434	-0.12%
2022/06/29	1	40.15	0	0.00	40.10	1	2,408	0.04%
2022/06/27	0	0.00	3	41.55	42.15	-3	2,445	-0.12%
2022/06/23	1	39.80	0	0.00	40.40	1	2,413	0.04%
2022/06/20	2	40.13	2	39.80	39.35	0	2,357	0.00%
2022/06/16	2	42.05	0	0.00	41.20	2	2,329	0.09%
2022/06/15	0	0.00	1	42.90	43.00	-1	2,310	-0.04%
2022/06/14	1	42.10	0	0.00	42.80	1	2,329	0.04%
2022/06/13	1	42.45	0	0.00	42.35	1	2,303	0.04%
2022/06/10	10	43.90	0	0.00	43.80	10	2,282	0.44%
2022/06/08	0	0.00	1	43.70	43.50	-1	2,254	-0.04%
2022/06/07	1	44.10	1	44.00	43.40	0	2,262	0.00%
2022/06/06	5	44.00	0	0.00	43.80	5	2,247	0.22%
2022/06/02	1	46.20	0	0.00	45.25	1	2,224	0.04%
2022/06/01	0	0.00	6	46.17	46.15	-6	2,163	-0.28%
2022/05/31	5	45.18	6	45.28	45.80	-1	2,030	-0.05%
2022/05/30	3	43.57	1	43.80	44.15	2	1,820	0.11%
2022/05/27	5	42.00	1	42.15	42.00	4	1,751	0.23%
2022/05/26	36	42.75	34	43.61	42.75	2	1,712	0.12%
2022/05/25	1	42.95	3	43.88	44.45	-2	1,671	-0.12%
2022/05/24	5	41.80	2	42.55	42.30	3	1,615	0.19%
2022/05/23	28	42.61	28	42.99	42.60	0	1,568	0.00%
2022/05/20	0	0.00	4.1	42.37	42.65	-4.1	1,544	-0.27%
2022/05/19	5	42.46	2	42.95	42.70	3	1,518	0.20%
2022/05/18	4	42.26	4	42.49	43.20	0	1,449	0.00%
2022/05/17	20	41.97	12	41.75	42.15	8	1,358	0.59%
2022/05/16	13	41.35	12	41.70	41.90	1	1,244	0.08%
2022/05/13	1	39.00	3	39.52	40.15	-2	1,131	-0.18%
2022/05/11	0	0.00	1	37.50	38.70	-1	1,075	-0.09%
2022/05/10	1	36.10	0	0.00	36.85	1	1,042	0.10%
2022/05/09	0	0.00	4	36.15	35.95	-4	1,079	-0.37%
2022/04/25	1	37.05	10	36.25	36.15	-9	1,187	-0.76%
2022/04/22	0	0.00	5	38.45	38.25	-5	1,188	-0.42%
2022/04/20	5	39.20	0	0.00	39.45	5	1,265	0.40%
2022/04/15	0	0.00	5	38.00	37.95	-5	1,315	-0.38%
2022/04/14	0	0.00	5	39.30	39.35	-5	1,341	-0.37%
2022/04/12	1	38.85	5	39.20	39.00	-4	1,435	-0.28%
2022/04/11	0	0.00	3	39.60	39.50	-3	1,512	-0.20%
2022/04/08	0	0.00	11	41.06	41.25	-11	1,656	-0.66%
2022/04/07	2	41.00	0	0.00	41.00	2	1,691	0.12%
2022/04/06	2	41.95	2	42.00	42.15	0	1,778	0.00%
2022/03/31	0	0.00	5	44.20	43.25	-5	2,118	-0.24%
2022/03/30	6	44.34	1	43.95	43.60	5	2,296	0.22%
2022/03/24	6	43.30	0	0.00	43.75	6	2,732	0.22%
2022/03/23	0	0.00	1	44.05	43.95	-1	2,776	-0.04%
2022/03/18	1	43.90	0	0.00	43.90	1	2,996	0.03%
2022/03/17	1	44.25	1	44.05	44.05	0	3,067	0.00%
2022/03/15	1	42.30	0	0.00	41.80	1	3,406	0.03%
2022/03/14	2	42.70	0	0.00	43.25	2	3,968	0.05%
2022/03/11	1	43.55	1	42.85	42.85	0	4,999	0.00%
2022/03/10	4	44.18	1	43.70	43.50	3	5,478	0.05%
2022/03/08	0	0.00	2	41.70	41.85	-2	5,639	-0.04%
2022/03/07	3	42.13	0	0.00	42.10	3	5,887	0.05%
2022/03/04	0	44.60	0	0.00	43.80	0	6,035	0.00%
2022/03/03	0	0.00	3	45.38	44.25	-3	6,139	-0.05%
2022/03/02	0	0.00	7	44.66	44.70	-7	6,219	-0.11%
2022/02/25	3	43.47	0	0.00	43.20	3	6,581	0.05%
2022/02/24	3	43.78	1	42.95	43.10	2	6,684	0.03%
2022/02/22	5	44.93	0	0.00	45.15	5	7,057	0.07%
2022/02/18	1	45.70	8	46.26	46.25	-7	7,573	-0.09%
2022/02/17	0	0.00	5	46.10	45.90	-5	7,668	-0.07%
2022/02/14	1	44.30	0	0.00	44.50	1	7,802	0.01%
2022/02/11	0	0.00	1	46.15	46.00	-1	7,814	-0.01%
2022/02/09	0	0.00	2	46.40	45.70	-2	7,824	-0.03%
2022/02/08	1	44.10	1	44.90	45.55	0	7,812	0.00%
2022/01/26	1	42.00	0	0.00	42.00	1	7,867	0.01%
2022/01/25	2	42.55	4	42.95	42.00	-2	8,126	-0.02%
2022/01/24	4	43.26	1	44.00	44.10	3	8,427	0.04%
2022/01/20	1	45.30	1	45.25	45.50	0	8,515	0.00%
2022/01/19	1	45.60	0	0.00	45.20	1	8,563	0.01%
2022/01/18	1	45.45	0	0.00	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	3	44.57	0	0.00	44.55	3	8,752	0.03%
2022/01/13	2	46.00	0	0.00	46.10	2	8,770	0.02%
2022/01/11	1	46.20	16	45.68	45.65	-15	8,882	-0.17%
2022/01/10	0	0.00	1	47.00	46.80	-1	8,859	-0.01%
2022/01/07	10	46.67	1	47.40	46.80	9	8,867	0.10%
2022/01/06	7	47.81	1	47.70	47.70	6	8,850	0.07%
2022/01/05	7	48.77	3	49.72	48.20	4	8,844	0.05%
2022/01/04	5	49.53	0	0.00	49.45	5	8,809	0.06%
2022/01/03	7	51.54	14	51.19	50.40	-7	8,755	-0.08%
2021/12/30	3	49.72	0	0.00	49.65	3	8,627	0.03%
2021/12/29	4.1	50.46	5	49.70	50.30	-0.9	8,616	-0.01%
2021/12/28	1.1	50.96	21	50.18	50.40	-19.9	8,579	-0.23%
2021/12/27	0	0.00	7	51.00	51.40	-7	8,515	-0.08%
2021/12/24	9.1	50.24	1	50.00	49.70	8.1	8,333	0.10%
2021/12/23	37	49.84	8.3	49.70	50.20	28.7	8,194	0.35%
2021/12/22	1	46.85	0	0.00	46.60	1	7,861	0.01%
2021/12/20	2	46.20	1	46.35	46.20	1	8,061	0.01%
2021/12/17	3	46.63	0	0.00	46.40	3	8,186	0.04%
2021/12/16	3	47.80	1	47.80	47.50	2	8,279	0.02%
2021/12/15	2	46.83	2	46.88	46.80	0	8,248	0.00%
2021/12/14	8.1	46.06	0.2	47.00	46.55	7.9	8,220	0.10%
2021/12/13	6	48.23	3	48.30	48.05	3	8,104	0.04%
2021/12/10	115.2	48.36	113	49.50	48.35	2.2	8,052	0.03%	大買/大賣/
2021/12/09	3	51.57	2	50.95	50.20	1	7,905	0.01%
2021/12/08	18	54.13	17	54.79	53.20	1	7,716	0.01%
2021/12/07	27	53.69	25	54.11	55.50	2	7,189	0.03%
2021/12/06	18	50.56	24	53.46	54.20	-6	6,201	-0.10%
2021/12/03	3	49.20	15	49.24	49.30	-12	5,782	-0.21%
2021/12/02	0	0.00	10	48.35	48.40	-10	5,793	-0.17%
2021/12/01	23	49.87	1.1	51.79	49.50	21.9	5,913	0.37%
2021/11/30	11	49.47	4.2	49.97	49.80	6.9	5,838	0.12%
2021/11/29	6	47.14	3.1	48.02	47.80	2.9	5,903	0.05%
2021/11/26	8	48.10	0	0.00	48.55	8	5,885	0.14%
2021/11/25	20	48.98	3.2	48.50	48.80	16.8	5,840	0.29%
2021/11/24	1	48.00	12	47.93	49.20	-11	5,749	-0.19%
2021/11/23	13	47.11	7	46.91	47.35	6	5,662	0.11%
2021/11/22	5	49.56	10	49.01	48.90	-5	5,906	-0.08%
2021/11/19	7	48.76	11	49.15	48.15	-4	6,431	-0.06%
2021/11/18	26	48.62	40	49.52	49.00	-14	6,376	-0.22%
2021/11/17	5	47.27	16	47.92	48.25	-11	6,018	-0.18%
2021/11/16	12	47.57	6	45.67	45.55	6	5,891	0.10%
2021/11/15	8	46.93	3	46.83	47.00	5	5,813	0.09%
2021/11/12	10.2	45.99	0	0.00	45.55	10.2	5,778	0.18%
2021/11/11	2	44.90	0	0.00	44.65	2	5,783	0.03%
2021/11/10	0	0.00	11	44.71	44.70	-11	5,796	-0.19%
2021/11/09	1	44.50	1	44.00	43.90	0	5,812	0.00%
2021/11/08	0.1	43.99	1	43.40	43.35	-0.9	5,862	-0.01%
2021/11/05	2	44.20	1	43.80	43.95	1	5,902	0.02%
2021/11/03	2	45.05	2.4	44.96	44.75	-0.4	5,954	-0.01%
2021/11/02	21	46.67	4	47.10	44.60	17	6,113	0.28%
2021/11/01	5	48.35	14.3	49.22	49.50	-9.3	5,877	-0.16%
2021/10/29	5	46.04	2	45.80	45.45	3	5,638	0.05%
2021/10/27	2	45.20	3	45.80	45.50	-1	5,806	-0.02%
2021/10/26	13	46.42	14	45.35	45.05	-1	5,816	-0.02%
2021/10/25	5	44.76	4	44.41	44.30	1	5,752	0.02%
2021/10/20	1	43.90	5	44.10	43.90	-4	5,968	-0.07%
2021/10/19	5	42.83	8	42.86	44.50	-3	6,024	-0.05%
2021/10/18	2	41.00	0	0.00	40.90	2	6,227	0.03%
2021/10/15	5	40.86	7	40.91	41.05	-2	6,727	-0.03%
2021/10/14	4	39.89	3	41.00	39.45	1	7,163	0.01%
2021/10/13	3	40.07	8	40.21	40.10	-5	7,457	-0.07%
2021/10/12	7	41.46	6	41.95	41.20	1	7,546	0.01%
2021/10/08	0	0.00	1	42.90	42.90	-1	7,701	-0.01%
2021/10/06	3	42.83	0	0.00	42.15	3	8,630	0.03%
2021/10/05	4	41.05	5	41.79	43.10	-1	9,229	-0.01%
2021/10/04	5	42.50	7	43.26	41.85	-2	9,528	-0.02%
2021/10/01	10	44.64	3	44.08	43.60	7	10,224	0.07%
2021/09/30	0	0.00	2	47.80	47.25	-2	10,787	-0.02%
2021/09/29	5	47.83	4	47.33	47.80	1	11,214	0.01%
2021/09/28	11	48.83	0	0.00	47.80	11	11,542	0.10%
2021/09/27	7	48.89	5	49.05	48.55	2	11,664	0.02%
2021/09/24	6	48.10	5	48.02	48.40	1	11,612	0.01%
2021/09/23	12	46.19	9	46.74	47.40	3	11,730	0.03%
2021/09/15	0	0.00	0.2	44.10	44.00	-0.2	11,916	0.00%
2021/09/10	0	0.00	1	45.35	46.15	-1	12,042	-0.01%
2021/09/09	1	45.45	2	44.90	45.50	-1	12,078	-0.01%
2021/09/08	1	44.60	0	0.00	43.85	1	12,046	0.01%
2021/09/07	8	46.90	7	46.26	45.55	1	12,021	0.01%
2021/09/06	8	48.56	8	49.49	47.75	0	12,001	0.00%
2021/09/03	11.3	49.86	22	49.34	49.50	-10.7	11,788	-0.09%
2021/09/02	6	49.26	7.1	49.07	48.65	-1.1	11,621	-0.01%
2021/09/01	5	48.15	0	0.00	48.15	5	11,399	0.04%
2021/08/31	2	47.20	0	0.00	47.50	2	11,310	0.02%
2021/08/30	3	47.57	4	47.66	47.75	-1	11,262	-0.01%
2021/08/27	4.1	47.77	2	46.90	47.15	2.1	11,201	0.02%
2021/08/26	8	49.09	18	48.66	48.60	-10	11,085	-0.09%
2021/08/25	29	48.08	46	48.12	48.35	-17	10,749	-0.16%
2021/08/24	32	43.32	6	42.20	45.45	26	10,022	0.26%
2021/08/20	1	40.35	0	0.00	40.40	1	9,902	0.01%
2021/08/19	1	41.40	0	0.00	39.65	1	9,878	0.01%
2021/08/18	2	39.70	0	0.00	41.60	2	9,862	0.02%
2021/08/17	1	41.05	6	41.05	39.65	-5	9,843	-0.05%
2021/08/16	2	42.40	2	42.13	41.70	0	9,797	0.00%
2021/08/12	10	44.55	10	43.73	44.65	0	9,759	0.00%
2021/08/11	2.1	43.75	1	42.25	42.50	1.1	9,709	0.01%
2021/08/09	2.1	45.12	1	45.20	44.80	1.1	9,656	0.01%
2021/08/06	36	48.40	39	48.87	46.90	-3	9,617	-0.03%
2021/08/04	1	48.20	1	47.10	47.40	0	9,451	0.00%
2021/08/03	17.5	47.36	17	48.10	47.80	0.5	9,417	0.01%
2021/08/02	2	44.55	0	0.00	45.70	2	9,206	0.02%
2021/07/29	3	44.45	2	44.65	45.25	1	9,119	0.01%
2021/07/28	1	43.65	5	44.28	44.50	-4	9,073	-0.04%
2021/07/27	6	47.64	6.3	47.49	46.10	-0.3	8,979	0.00%
2021/07/26	4	49.25	17	49.58	49.05	-13	8,911	-0.15%
2021/07/23	4	49.86	7	50.07	48.20	-3	8,835	-0.03%
2021/07/22	14	50.39	63	49.64	50.60	-49	8,711	-0.56%
2021/07/21	193	50.72	133	49.53	50.60	60	8,497	0.71%	大買/大賣/
2021/07/20	125	49.12	117.2	48.24	49.05	7.8	8,084	0.10%	大買/大賣/
2021/07/19	11.2	48.63	13	48.73	49.30	-1.8	7,852	-0.02%
2021/07/16	6	47.12	4	47.10	46.55	2	7,650	0.03%
2021/07/15	11	47.61	5	47.59	47.40	6	7,615	0.08%
2021/07/14	20.2	48.91	10	48.85	47.45	10.2	7,562	0.13%
2021/07/13	25	52.27	38	51.60	49.70	-13	7,329	-0.18%
2021/07/12	29.1	50.20	23	49.92	51.20	6.1	6,666	0.09%
2021/07/09	17	46.97	77.1	46.21	47.20	-60.1	6,090	-0.99%
2021/07/08	83.1	47.33	20.1	47.38	46.10	63.1	5,809	1.09%
2021/07/07	26.1	44.47	38.2	44.46	44.40	-12.1	5,141	-0.23%
2021/07/06	41.3	42.94	23	43.36	42.25	18.3	4,645	0.39%
2021/07/05	16	42.92	40	43.46	43.85	-24	4,364	-0.55%
2021/07/02	17	39.44	20	39.58	39.90	-3	4,083	-0.07%
2021/07/01	1	37.40	1	38.35	37.05	0	4,101	0.00%
2021/06/30	13	37.32	13	38.33	38.40	0	4,267	0.00%
2021/06/29	6	36.27	1	36.85	35.55	5	4,615	0.11%
2021/06/24	18	36.61	15	35.75	36.35	3	4,741	0.06%
2021/06/23	0	0.00	8	34.91	36.05	-8	4,649	-0.17%
2021/06/22	4	33.30	1	33.40	32.80	3	4,617	0.06%
2021/06/18	3	34.95	3	34.45	35.25	0	4,756	0.00%
2021/06/15	0	0.00	2.1	34.01	34.50	-2.1	4,909	-0.04%
2021/06/11	0	0.00	1	33.25	33.05	-1	4,912	-0.02%
2021/06/10	0	0.00	1	33.25	32.80	-1	5,145	-0.02%
2021/06/09	1	32.50	0	0.00	32.40	1	5,476	0.02%
2021/06/08	2	32.50	0	0.00	32.40	2	5,601	0.04%
2021/06/07	1	32.50	0	0.00	32.50	1	5,654	0.02%
2021/06/01	2	32.90	0	0.00	33.00	2	5,709	0.04%
2021/05/25	5	31.70	6	31.93	31.50	-1	5,980	-0.02%
2021/05/24	0	0.00	1	30.20	30.30	-1	6,176	-0.02%
2021/05/21	1	29.70	0	0.00	29.80	1	6,318	0.02%
2021/05/19	0	0.00	1	30.00	30.60	-1	6,429	-0.02%
2021/05/18	0	0.00	5	27.20	28.90	-5	6,445	-0.08%
2021/05/17	1	28.20	1	27.05	26.30	0	6,449	0.00%
2021/05/14	1	30.45	0	0.00	29.20	1	6,429	0.02%
2021/05/13	0	0.00	1	28.90	29.70	-1	6,430	-0.02%
2021/05/12	1	30.60	3	30.52	28.90	-2	6,415	-0.03%
2021/05/11	3	32.70	7	32.99	32.05	-4	6,399	-0.06%
2021/05/10	12	35.33	5	35.15	35.15	7	6,399	0.11%
2021/05/07	1	35.30	0	0.00	36.15	1	6,528	0.02%
2021/05/06	0	0.00	1	34.65	34.05	-1	6,636	-0.02%
2021/05/05	0	0.00	3	34.90	34.20	-3	6,690	-0.04%
2021/05/04	2	33.70	0	0.00	35.00	2	6,723	0.03%
2021/05/03	6	36.83	0	0.00	36.45	6	6,780	0.09%
2021/04/29	0	0.00	11	38.25	38.20	-11	6,806	-0.16%
2021/04/28	2	38.70	0	0.00	38.75	2	6,899	0.03%
2021/04/27	1	39.20	15	39.18	39.15	-14	7,066	-0.20%
2021/04/26	1	40.10	0	0.00	40.05	1	7,466	0.01%
2021/04/23	15	40.79	11	41.04	40.80	4	7,495	0.05%
2021/04/22	2	39.78	4	39.49	39.95	-2	7,409	-0.03%
2021/04/21	0	0.00	1	40.50	39.75	-1	7,673	-0.01%
2021/04/20	5	39.91	2	40.00	39.90	3	8,196	0.04%
2021/04/19	0	0.00	1	38.25	39.05	-1	8,140	-0.01%
2021/04/15	2	37.65	0	0.00	37.90	2	8,149	0.02%
2021/04/14	1	37.00	5	37.24	38.00	-4	8,148	-0.05%
2021/04/13	1	39.70	2	39.55	38.60	-1	8,179	-0.01%
2021/04/12	1.1	39.02	76	39.07	38.80	-74.9	8,165	-0.92%
2021/04/09	56	41.56	6	41.78	40.50	50	8,139	0.61%
2021/04/08	49	42.86	7	43.06	42.55	42	8,041	0.52%
2021/04/07	29	43.11	42	43.63	42.20	-13	8,091	-0.16%
2021/04/06	29	41.61	19	42.17	43.00	10	8,301	0.12%
2021/04/01	63	42.39	29	42.08	40.20	34	8,232	0.41%
2021/03/31	0	0.00	13	39.57	39.25	-13	7,778	-0.17%
2021/03/30	13	39.92	5	39.88	39.50	8	7,750	0.10%
2021/03/29	3	39.48	12	39.34	39.55	-9	7,786	-0.12%
2021/03/26	6	38.62	0	0.00	38.60	6	7,860	0.08%
2021/03/25	2	39.05	27	39.19	38.75	-25	7,801	-0.32%
2021/03/24	0	0.00	2.4	39.27	38.75	-2.4	7,770	-0.03%
2021/03/23	8	39.44	10	39.50	39.50	-2	7,755	-0.03%
2021/03/22	20	39.02	8	39.31	38.90	12	7,628	0.16%
2021/03/19	3	38.10	0	0.00	38.00	3	7,599	0.04%
2021/03/18	1	38.70	2	38.50	38.45	-1	7,802	-0.01%
2021/03/17	1	38.45	3	38.37	38.95	-2	7,788	-0.03%
2021/03/16	34	39.62	17	39.57	38.90	17	7,819	0.22%
2021/03/15	11	39.71	12	39.77	39.65	-1	7,665	-0.01%
2021/03/12	2	38.00	11.5	38.15	38.55	-9.5	7,399	-0.13%
2021/03/11	3	36.27	4	36.31	37.10	-1	7,510	-0.01%
2021/03/10	2	35.13	0	0.00	35.05	2	7,694	0.03%
2021/03/08	2	34.98	0	0.00	34.80	2	7,860	0.03%
2021/03/05	3	35.97	0	0.00	35.65	3	7,976	0.04%
2021/03/04	7	36.57	4	37.00	36.30	3	8,219	0.04%
2021/03/03	0	0.00	5	37.10	37.10	-5	8,467	-0.06%
2021/03/02	3	37.98	8	38.26	37.85	-5	8,518	-0.06%
2021/02/26	5	38.33	8	38.42	38.40	-3	8,536	-0.04%
2021/02/25	8	38.83	17	39.33	38.30	-9	8,593	-0.10%
2021/02/24	1	38.85	1	38.85	38.60	0	8,696	0.00%
2021/02/23	10	37.66	8.5	37.88	38.25	1.5	8,658	0.02%
2021/02/22	18	37.55	10	37.03	37.15	8	8,540	0.09%
2021/02/19	2	35.65	1	36.15	36.15	1	8,434	0.01%
2021/02/18	0	0.00	2	35.25	35.65	-2	8,450	-0.02%
2021/02/17	0	0.00	1	34.90	34.75	-1	8,475	-0.01%
2021/02/05	0	0.00	5	33.70	33.60	-5	8,477	-0.06%
2021/02/04	3	33.93	1	33.45	33.70	2	8,582	0.02%
2021/02/03	0	0.00	3	34.68	34.00	-3	8,664	-0.03%
2021/02/02	1	34.55	1	34.65	34.30	0	8,708	0.00%
2021/02/01	1	34.10	0	0.00	34.00	1	8,712	0.01%
2021/01/29	7	36.17	2	37.00	35.40	5	8,679	0.06%
2021/01/28	4	36.68	3	36.47	36.55	1	8,563	0.01%
2021/01/27	1.5	35.53	1	36.00	36.20	0.5	8,593	0.01%
2021/01/26	0	0.00	6	35.85	35.90	-6	8,530	-0.07%
2021/01/25	19	36.37	1	36.45	36.85	18	8,485	0.21%
2021/01/22	13	38.00	13	37.80	37.60	0	8,403	0.00%
2021/01/21	9	38.30	9	37.76	37.35	0	8,348	0.00%
2021/01/20	6	38.89	1	38.80	37.35	5	8,243	0.06%
2021/01/19	19	39.61	28	39.51	40.30	-9	8,042	-0.11%
2021/01/18	3	37.25	23	37.39	38.25	-20	7,613	-0.26%
2021/01/15	2	38.38	6	37.71	37.25	-4	7,534	-0.05%
2021/01/14	38	38.93	23	38.74	38.90	15	7,443	0.20%
2021/01/13	52	39.71	17	39.64	39.75	35	7,078	0.49%
2021/01/12	14	36.96	1	36.60	36.55	13	6,475	0.20%
2021/01/11	5	37.20	7	37.14	37.25	-2	6,411	-0.03%
2021/01/08	0	0.00	1	36.80	36.30	-1	6,384	-0.02%
2021/01/07	2	37.50	0	0.00	37.00	2	6,395	0.03%
2021/01/06	5	38.85	10	38.36	37.35	-5	6,379	-0.08%
2021/01/05	0	0.00	1	38.30	38.25	-1	6,287	-0.02%
2021/01/04	6	37.77	1	37.90	38.00	5	6,269	0.08%
2020/12/30	12	39.27	13	39.30	39.35	-1	6,211	-0.02%
2020/12/29	49	41.02	58	40.58	39.50	-9	6,072	-0.15%
2020/12/28	10	39.28	45	40.20	40.60	-35	5,632	-0.62%
2020/12/25	22	37.00	19	36.65	36.95	3	5,447	0.06%
2020/12/24	9	35.79	0	0.00	35.85	9	5,302	0.17%
2020/12/23	4	36.10	13	36.63	35.90	-9	5,307	-0.17%
2020/12/22	20	34.86	10	34.07	34.50	10	5,223	0.19%
2020/12/21	9	34.26	15	33.59	33.60	-6	5,182	-0.12%
2020/12/18	21	35.14	9	35.55	34.60	12	5,249	0.23%
2020/12/16	20	35.16	15	34.78	34.75	5	5,193	0.10%
2020/12/15	12	35.76	0	0.00	34.75	12	5,177	0.23%
2020/12/14	23	36.65	21	37.08	36.95	2	5,116	0.04%
2020/12/11	10	35.58	11	35.14	35.20	-1	4,909	-0.02%
2020/12/10	9	36.26	9	36.60	36.05	0	4,834	0.00%
2020/12/09	17	36.24	10	36.38	36.00	7	4,740	0.15%
2020/12/08	20	35.72	18	35.89	35.85	2	4,652	0.04%
2020/12/07	11	36.76	15	37.53	36.40	-4	4,589	-0.09%
2020/12/04	21	35.45	17	35.88	36.20	4	4,371	0.09%
2020/12/03	37	34.60	11	35.40	34.35	26	4,273	0.61%
2020/12/02	9	34.81	16	34.93	34.90	-7	4,211	-0.17%
2020/12/01	5	34.99	0	0.00	35.20	5	4,176	0.12%
2020/11/30	13	35.33	5	35.28	35.50	8	4,119	0.19%
2020/11/27	5	34.37	21	33.99	34.00	-16	3,878	-0.41%
2020/11/26	8	32.10	1	32.35	31.90	7	3,622	0.19%
2020/11/25	7	31.56	1	32.10	31.45	6	3,564	0.17%
2020/11/24	7	31.80	3	31.92	31.45	4	3,500	0.11%
2020/11/23	8	31.90	8	31.94	32.00	0	3,386	0.00%
2020/11/20	1	30.40	1	30.95	31.10	0	3,124	0.00%
2020/11/19	2	30.50	0	0.00	30.15	2	2,941	0.07%
2020/11/18	1	30.15	0	0.00	30.10	1	2,930	0.03%
2020/11/17	0.1	29.75	13	29.95	29.95	-12.9	2,965	-0.44%
2020/11/16	0	0.00	1	29.85	30.30	-1	3,025	-0.03%
2020/11/12	4	30.01	8	29.78	29.20	-4	2,990	-0.13%
2020/11/11	0	0.00	12	29.46	29.25	-12	2,992	-0.40%
2020/11/10	0	0.00	8	28.79	28.70	-8	2,917	-0.27%
2020/11/06	0	0.00	4	27.86	27.75	-4	2,923	-0.14%
2020/11/05	3	27.45	10	27.78	28.05	-7	2,960	-0.24%
2020/11/04	20	28.51	2	28.55	27.80	18	2,961	0.61%
2020/10/30	0	0.00	5	26.78	26.65	-5	3,059	-0.16%
2020/10/29	1	27.20	0	0.00	27.10	1	3,122	0.03%
2020/10/28	1	27.70	0	0.00	27.75	1	3,165	0.03%
2020/10/26	4	28.48	3	28.65	28.60	1	3,470	0.03%
2020/10/23	0	0.00	12	28.60	28.30	-12	3,511	-0.34%
2020/10/22	0	0.00	2	28.48	27.95	-2	3,713	-0.05%
2020/10/21	2	28.00	0	0.00	28.10	2	3,872	0.05%
2020/10/19	3	27.85	0	0.00	27.70	3	4,968	0.06%
2020/10/16	6	27.88	0	0.00	27.70	6	5,300	0.11%
2020/10/15	2	28.70	1	28.90	28.40	1	5,346	0.02%
2020/10/14	3	28.15	1	28.20	28.40	2	5,322	0.04%
2020/10/13	1	27.75	1	27.85	27.95	0	5,399	0.00%
2020/10/12	14	27.94	0	0.00	28.15	14	5,532	0.25%
2020/10/08	4	28.59	6	28.90	28.55	-2	5,550	-0.04%
2020/10/07	4	29.29	1	28.70	29.25	3	5,704	0.05%
2020/10/06	6	28.10	5	28.00	28.10	1	5,743	0.02%
2020/10/05	10	28.07	10	27.80	27.75	0	5,837	0.00%
2020/09/29	1.3	27.82	0	0.00	27.95	1.3	6,104	0.02%
2020/09/25	10	27.90	0	0.00	27.60	10	6,666	0.15%
2020/09/24	2	29.75	3	30.03	29.10	-1	6,729	-0.01%
2020/09/23	1.3	29.92	2	29.55	29.00	-0.7	6,717	-0.01%
2020/09/21	1	29.00	0	0.00	29.05	1	6,666	0.01%
2020/09/17	0	0.00	1	29.80	29.75	-1	6,696	-0.01%
2020/09/11	2	28.80	0	0.00	28.70	2	6,854	0.03%
2020/09/08	1	29.50	2	30.78	29.50	-1	7,155	-0.01%
2020/09/07	1	29.45	0	0.00	29.80	1	7,168	0.01%
2020/09/04	0	0.00	2	27.95	29.15	-2	7,323	-0.03%
2020/08/31	0	0.00	3	28.00	28.00	-3	8,134	-0.04%
2020/08/28	2	28.70	1	28.80	28.45	1	8,260	0.01%
2020/08/24	1.3	29.08	0	0.00	28.70	1.3	8,607	0.02%
2020/08/21	2	29.00	3	28.63	28.85	-1	8,879	-0.01%
2020/08/20	5	27.50	7	27.70	27.80	-2	8,956	-0.02%
2020/08/19	0	0.00	5	28.95	28.80	-5	9,060	-0.06%
2020/08/18	5	29.55	5	29.05	29.00	0	9,427	0.00%
2020/08/17	2	28.40	13	28.50	29.55	-11	9,652	-0.11%
2020/08/14	5	30.41	3	30.35	30.25	2	9,825	0.02%
2020/08/13	2	31.00	0	0.00	30.40	2	10,056	0.02%
2020/08/12	1	30.35	0	0.00	30.35	1	10,137	0.01%
2020/08/11	1	30.50	0	0.00	30.25	1	10,234	0.01%
2020/08/10	1	30.95	0	0.00	31.00	1	10,323	0.01%
2020/08/06	6	31.62	10	31.56	31.50	-4	10,793	-0.04%
2020/08/05	2	30.53	0	0.00	30.60	2	11,409	0.02%
2020/08/04	6	30.77	1	30.90	30.80	5	11,492	0.04%
2020/08/03	0	0.00	30	31.40	31.50	-30	11,510	-0.26%
2020/07/31	0	0.00	26	31.97	31.75	-26	11,665	-0.22%
2020/07/30	38	32.04	3	32.20	31.70	35	11,690	0.30%
2020/07/29	0	0.00	36	30.34	30.20	-36	11,499	-0.31%
2020/07/28	1	30.00	8	29.91	30.00	-7	11,471	-0.06%
2020/07/27	17	31.72	92	31.97	31.40	-75	11,314	-0.66%
2020/07/24	61	33.46	15	34.41	32.75	46	11,213	0.41%
2020/07/23	92	33.00	21	34.85	35.00	71	10,778	0.66%
2020/07/22	17	31.86	0	0.00	31.85	17	10,416	0.16%
2020/07/21	1	31.15	1	30.85	30.95	0	10,113	0.00%
2020/07/17	0.1	30.00	0	0.00	30.25	0.1	10,131	0.00%
2020/07/16	1	30.10	0	0.00	31.05	1	10,196	0.01%
2020/07/15	0	0.00	1	30.80	29.90	-1	10,124	-0.01%
2020/07/14	7	30.86	1	30.30	30.30	6	10,164	0.06%
2020/07/13	7	31.31	6	30.73	31.30	1	10,088	0.01%
2020/07/10	0	0.00	2	30.35	29.80	-2	10,117	-0.02%
2020/07/09	6	31.65	22	32.12	31.65	-16	10,050	-0.16%
2020/07/07	13	31.64	10	31.48	31.40	3	10,121	0.03%
2020/07/06	18	31.96	40	32.07	32.10	-22	10,105	-0.22%
2020/07/03	11	29.91	7	30.37	29.80	4	9,864	0.04%
2020/07/02	14	29.86	1	29.90	29.75	13	9,849	0.13%
2020/07/01	7	28.80	8	28.59	28.65	-1	9,776	-0.01%
2020/06/30	0	0.00	1	28.65	28.90	-1	9,780	-0.01%
2020/06/29	0	0.00	1	28.40	28.40	-1	9,798	-0.01%
2020/06/22	0	0.00	1	28.50	28.45	-1	9,929	-0.01%
2020/06/18	3	29.17	2	28.80	28.90	1	10,006	0.01%
2020/06/17	25	29.14	21.2	28.95	29.30	3.8	9,983	0.04%
2020/06/16	0	0.00	0.3	28.50	28.55	-0.3	10,028	0.00%
2020/06/15	4	28.58	27	28.02	27.60	-23	10,041	-0.23%
2020/06/12	5	29.45	0	0.00	29.55	5	10,000	0.05%
2020/06/11	16	31.80	20	31.53	30.65	-4	10,028	-0.04%
2020/06/09	4	31.69	6	31.06	30.90	-2	10,113	-0.02%
2020/06/08	20	32.68	8	32.68	31.80	12	10,273	0.12%
2020/06/05	58	32.05	40	32.68	32.00	18	10,301	0.17%
2020/06/04	0	0.00	8	30.24	30.30	-8	10,400	-0.08%
2020/06/03	2	29.90	2	29.83	29.80	0	10,470	0.00%
2020/06/02	17	30.80	21	30.56	29.85	-4	10,591	-0.04%
2020/06/01	2	29.95	4	29.86	29.75	-2	10,572	-0.02%
2020/05/29	4	29.74	4	29.21	29.95	0	10,673	0.00%
2020/05/28	25	30.00	52	30.74	29.15	-27	10,925	-0.25%
2020/05/27	6	30.49	15	30.58	30.10	-9	11,098	-0.08%
2020/05/26	17	30.51	18	30.74	30.50	-1	11,339	-0.01%
2020/05/25	19	30.42	17	30.36	31.50	2	11,720	0.02%
2020/05/22	16	29.92	7	29.68	28.95	9	11,644	0.08%
2020/05/21	17	29.84	6	29.17	29.80	11	11,789	0.09%
2020/05/20	23	29.36	21	28.77	27.80	2	11,720	0.02%
2020/05/19	3	28.17	5	27.30	28.90	-2	11,521	-0.02%
2020/05/18	0	0.00	1	26.75	26.30	-1	11,483	-0.01%
2020/05/15	5	27.96	23	28.14	28.10	-18	11,530	-0.16%
2020/05/14	11	29.66	7	29.05	27.90	4	11,462	0.03%
2020/05/13	11	29.40	17	29.38	29.60	-6	11,216	-0.05%
2020/05/12	48	28.88	19	28.72	29.30	29	10,902	0.27%
2020/05/11	0	0.00	5	26.10	27.30	-5	10,127	-0.05%
2020/05/08	42	25.19	35	24.41	24.85	7	9,980	0.07%
2020/05/07	3	25.75	1	25.90	25.15	2	9,875	0.02%
2020/05/06	0	0.00	19	24.96	24.75	-19	9,655	-0.20%
2020/05/05	7	24.48	0	0.00	24.10	7	9,526	0.07%
2020/05/04	0	0.00	30	24.11	24.10	-30	9,483	-0.32%
2020/04/30	0	0.00	10	24.73	24.55	-10	9,434	-0.11%
2020/04/29	3	24.30	10	24.43	24.60	-7	9,345	-0.07%
2020/04/28	59	25.53	32	25.17	24.90	27	9,237	0.29%
2020/04/27	28	24.86	5	24.83	24.50	23	9,071	0.25%
2020/04/24	0	0.00	1	22.95	23.05	-1	8,927	-0.01%
2020/04/23	0	0.00	1.8	22.97	23.00	-1.8	8,887	-0.02%
2020/04/22	0	0.00	2	22.30	23.15	-2	8,829	-0.02%
2020/04/21	8	22.83	2	23.23	22.40	6	8,748	0.07%
2020/04/20	5	25.00	1	24.50	24.50	4	8,571	0.05%
2020/04/17	1	25.10	1	24.80	24.80	0	8,491	0.00%
2020/04/16	4	25.36	4	25.08	24.70	0	8,385	0.00%
2020/04/15	1	24.55	6	25.31	24.30	-5	8,257	-0.06%
2020/04/14	2	24.30	0	0.00	24.15	2	8,095	0.02%
2020/04/13	5	24.90	8	24.96	24.00	-3	8,038	-0.04%
2020/04/10	12	24.89	13	24.53	24.90	-1	7,923	-0.01%
2020/04/09	35	24.34	15	24.41	23.30	20	7,686	0.26%
2020/04/08	14	23.83	4	24.31	24.45	10	7,456	0.13%
2020/04/07	1	21.65	0	0.00	22.25	1	7,284	0.01%
2020/04/01	3	19.90	0	0.00	19.90	3	7,120	0.04%
2020/03/30	0	0.00	1	19.40	20.20	-1	7,008	-0.01%
2020/03/27	1	21.50	0	0.00	20.20	1	6,963	0.01%
2020/03/26	0	0.00	25	20.64	20.90	-25	6,865	-0.36%
2020/03/25	31	19.65	5	19.97	20.20	26	6,797	0.38%
2020/03/24	0	0.00	1	18.30	18.50	-1	6,663	-0.02%
2020/03/23	0.5	17.15	11	17.24	17.15	-10.5	6,640	-0.16%
2020/03/20	6	19.58	5	19.90	18.95	1	6,653	0.02%
2020/03/18	2.5	22.17	25	22.92	21.05	-22.5	6,401	-0.35%
2020/03/17	32	23.64	6	22.42	23.35	26	6,262	0.42%
2020/03/16	6	24.63	0	0.00	23.25	6	6,078	0.10%
2020/03/13	1	23.85	1	25.30	25.80	0	5,908	0.00%
2020/03/12	5	26.39	15	27.07	26.20	-10	5,675	-0.18%
2020/03/11	16	30.07	24	29.56	28.40	-8	5,424	-0.15%
2020/03/10	30.1	29.59	29.6	30.23	30.60	0.5	5,075	0.01%
2020/03/09	8	29.40	9	28.75	28.20	-1	4,517	-0.02%
2020/03/06	11	29.56	12	29.12	28.20	-1	4,295	-0.02%
2020/03/05	1	29.30	5	29.55	29.40	-4	4,103	-0.10%
2020/03/04	13	30.07	18	29.64	29.80	-5	3,979	-0.13%
2020/03/03	44.1	29.85	23	29.78	29.80	21.1	3,792	0.56%
2020/03/02	29	28.78	28	28.91	29.70	1	3,420	0.03%
2020/02/27	6	27.93	6	26.19	27.00	0	2,946	0.00%
2020/02/26	19	28.24	41.3	28.63	27.70	-22.3	2,564	-0.87%
2020/02/25	28	26.31	20	25.77	27.60	8	1,970	0.41%
2020/02/24	49	24.57	32	24.80	25.50	17	1,636	1.04%
2020/02/21	15	23.17	18	22.96	23.50	-3	1,230	-0.24%
2020/02/20	1	22.15	15	21.90	21.40	-14	998	-1.40%
2020/02/19	30	22.01	0	0.00	21.90	30	927	3.24%
2020/02/18	1	21.25	5	21.50	21.60	-4	793	-0.50%
2020/02/17	10	19.70	11	20.27	20.45	-1	617	-0.16%
2020/02/11	0	17.90	0	0.00	18.00	0	531	0.00%
2020/02/06	0	0.00	1	17.60	17.60	-1	527	-0.19%
2020/02/05	0	0.00	1	17.50	17.35	-1	528	-0.19%
2020/02/04	1	17.25	0	0.00	17.25	1	526	0.19%
2020/02/03	0	0.00	2	16.65	16.90	-2	527	-0.38%
2020/01/17	1	19.00	0	0.00	19.10	1	498	0.20%
2020/01/03	1	19.80	0	0.00	20.15	1	484	0.21%
2019/12/24	0	0.00	1	19.90	19.80	-1	485	-0.21%
2019/12/23	1	20.00	0	0.00	20.10	1	488	0.20%
2019/12/18	2	20.88	0	0.00	20.80	2	469	0.43%
2019/12/17	3	21.25	4	20.64	20.80	-1	431	-0.23%
2019/12/04	1	18.15	0	0.00	18.15	1	325	0.31%
2019/11/05	0	0.00	1	19.60	19.50	-1	471	-0.21%
2019/11/04	0	0.00	6	19.60	19.65	-6	482	-1.24%
2019/10/24	0	0.00	0	19.80	19.95	0	607	0.00%
2019/10/21	0	0.00	3	19.80	20.00	-3	667	-0.45%
2019/10/08	0	0.00	1	19.35	19.40	-1	799	-0.13%
2019/09/24	5	20.80	0	0.00	20.80	5	808	0.62%
2019/09/23	0	0.00	10	21.30	20.95	-10	805	-1.24%
2019/09/11	0	0.00	1	20.80	20.80	-1	812	-0.12%
2019/09/05	0	0.00	7	21.41	21.45	-7	878	-0.80%
2019/09/03	0	0.00	2	21.65	21.60	-2	861	-0.23%
2019/09/02	2	20.80	0	0.00	21.35	2	831	0.24%
2019/08/28	0	0.00	25	20.48	20.30	-25	810	-3.09%
2019/08/22	0	0.00	5	20.00	20.25	-5	789	-0.63%
2019/08/15	23	18.77	2	18.70	18.80	21	757	2.77%
2019/08/07	1	18.70	0	0.00	19.00	1	754	0.13%
2019/08/05	1	19.55	0	0.00	19.35	1	763	0.13%
2019/08/02	0	0.00	1	19.55	19.70	-1	770	-0.13%
2019/07/30	0	0.00	3	21.30	20.15	-3	780	-0.38%
2019/07/29	3	21.30	0	0.00	21.20	3	766	0.39%
2019/07/26	18	22.64	7	22.75	21.15	11	752	1.46%
2019/07/25	0	0.00	13	21.88	22.00	-13	688	-1.89%
2019/07/24	0	0.00	1	21.80	21.65	-1	669	-0.15%
2019/07/12	4	21.20	0	0.00	21.80	4	638	0.63%
2019/06/25	0	0.00	1	19.95	19.95	-1	685	-0.15%
2019/06/24	0	0.00	2	20.55	20.20	-2	680	-0.29%
2019/06/20	1	20.05	0	0.00	19.70	1	669	0.15%
2019/06/18	2	20.30	2	19.90	19.90	0	661	0.00%
2019/05/16	0	0.00	2	18.25	18.25	-2	1,046	-0.19%
2019/05/15	0	0.00	4	18.85	18.80	-4	1,133	-0.35%
2019/05/14	4	18.45	0	0.00	18.70	4	1,211	0.33%
2019/05/13	0	0.00	4	18.75	17.70	-4	1,234	-0.32%
2019/05/10	4	19.15	0	0.00	18.90	4	1,242	0.32%
2019/05/09	0	0.00	2	19.95	19.20	-2	1,242	-0.16%
2019/04/23	10	22.00	1	21.95	21.85	9	1,400	0.64%
2019/04/17	3	22.85	1	23.00	22.85	2	1,418	0.14%
2019/04/09	5	22.30	13	22.45	22.60	-8	1,409	-0.57%
2019/04/08	14	22.33	0	0.00	22.65	14	1,423	0.98%
2019/04/02	6	22.17	0	0.00	22.00	6	1,461	0.41%
2019/04/01	10	21.70	0	0.00	21.95	10	1,460	0.68%
2019/03/29	2	21.50	0	0.00	21.55	2	1,458	0.14%
2019/03/25	2	21.05	0	0.00	20.90	2	1,738	0.12%
2019/03/22	0	0.00	5	21.85	21.85	-5	1,746	-0.29%
2019/03/19	3	22.65	0	0.00	22.25	3	1,821	0.16%
2019/03/18	0	0.00	1.5	22.08	22.45	-1.5	1,832	-0.08%
2019/03/15	3	22.37	0	0.00	21.90	3	1,859	0.16%
2019/03/13	0	0.00	5	22.65	22.80	-5	1,884	-0.27%
2019/03/12	0	0.00	5	23.36	22.90	-5	1,910	-0.26%
2019/03/11	1	23.10	1	22.50	23.10	0	1,932	0.00%
2019/03/08	7	21.77	5	22.39	22.35	2	1,974	0.10%
2019/03/07	1	22.75	1	22.95	22.25	0	2,017	0.00%
2019/03/06	2	23.00	2	23.15	22.90	0	2,129	0.00%
2019/03/05	7	23.07	2	22.90	22.90	5	2,140	0.23%
2019/03/04	3	23.38	0	0.00	23.20	3	2,136	0.14%
2019/02/27	1	23.75	14	23.82	23.80	-13	2,113	-0.62%
2019/02/26	16	24.75	3	24.45	24.30	13	2,108	0.62%
2019/02/25	4	23.58	0	0.00	24.20	4	2,049	0.20%
2019/02/22	2	23.85	5	23.75	23.40	-3	2,028	-0.15%
2019/02/20	1	22.90	1	23.10	23.00	0	1,970	0.00%
2019/02/18	6	22.99	21	23.48	22.90	-15	1,948	-0.77%
2019/02/15	7	22.64	5	23.20	22.50	2	1,911	0.10%
2019/02/14	0	0.00	6	23.58	23.40	-6	1,884	-0.32%
2019/02/13	1	23.20	10	22.55	23.20	-9	1,797	-0.50%
2019/02/12	7	22.07	0	0.00	21.95	7	1,723	0.41%
2019/02/11	0	0.00	1	21.15	21.35	-1	1,691	-0.06%
2019/01/30	10	20.60	0	0.00	20.60	10	1,675	0.60%
2019/01/29	1	20.70	0	0.00	20.65	1	1,669	0.06%
2019/01/28	5	21.05	0	0.00	20.95	5	1,663	0.30%
2019/01/25	1	20.35	5	20.40	20.35	-4	1,657	-0.24%
2019/01/24	4	20.10	0	0.00	20.00	4	1,655	0.24%
2019/01/23	4	19.78	5	19.96	20.10	-1	1,658	-0.06%
2019/01/21	0	0.00	2	20.25	19.85	-2	1,635	-0.12%
2019/01/16	2	20.15	0	0.00	20.15	2	1,611	0.12%
2019/01/15	4	19.96	0	0.00	19.90	4	1,592	0.25%
2019/01/14	0	0.00	4	19.30	19.40	-4	1,541	-0.26%
2019/01/07	1	19.00	0	0.00	18.95	1	1,495	0.07%
2018/12/26	0	0.00	1.1	19.32	18.90	-1.1	1,488	-0.07%
2018/12/25	1	20.50	1	20.20	20.40	0	1,444	0.00%
2018/12/18	11	21.65	2	21.93	21.65	9	1,380	0.65%
2018/12/13	1	24.05	1	24.25	23.90	0	1,221	0.00%
2018/12/12	9.1	24.52	5	24.51	24.50	4.1	1,205	0.34%
2018/12/07	2.1	25.34	2	24.60	24.60	0.1	1,134	0.01%
2018/12/05	1	27.35	0	0.00	27.25	1	1,092	0.09%
2018/12/03	1	28.75	6	28.83	28.05	-5	1,044	-0.48%
2018/11/30	7	27.91	1	27.90	27.60	6	998	0.60%
2018/11/29	1	28.15	1	28.15	28.15	0	936	0.00%
2018/11/27	1	25.00	1	24.95	24.90	0	808	0.00%
2018/11/21	0	0.00	1	25.35	25.50	-1	789	-0.13%
2018/11/19	0	0.00	5	23.42	23.50	-5	775	-0.64%
2018/11/13	0	0.00	3	23.38	23.95	-3	785	-0.38%
2018/11/08	0	0.00	1	25.60	25.00	-1	834	-0.12%
2018/11/05	0	0.00	1	25.05	25.55	-1	884	-0.11%
2018/11/02	1	25.50	5	25.18	25.00	-4	896	-0.45%
2018/11/01	1	23.15	0	0.00	25.05	1	874	0.11%
2018/10/26	1	22.35	3	22.20	20.60	-2	867	-0.23%
2018/10/25	0	0.00	1	22.45	21.70	-1	860	-0.12%
2018/10/23	1	24.80	0	0.00	24.60	1	859	0.12%
2018/10/18	5	25.90	0	0.00	25.70	5	880	0.57%
2018/10/17	0	0.00	0	26.00	25.85	0	904	0.00%
2018/10/15	1	25.35	0	0.00	25.35	1	945	0.11%
2018/10/12	0	0.00	2	25.10	25.45	-2	956	-0.21%
2018/10/09	2	27.78	0	0.00	27.70	2	1,006	0.20%
2018/10/08	1	29.00	0	0.00	28.90	1	1,046	0.10%
2018/10/03	1	33.10	0	0.00	33.10	1	1,070	0.09%
2018/10/02	0	0.00	1	34.50	34.60	-1	1,088	-0.09%
2018/10/01	0	0.00	1	34.60	34.60	-1	1,093	-0.09%
2018/09/28	0	0.00	1	33.25	34.00	-1	1,109	-0.09%
2018/09/19	2	33.30	1	32.90	31.90	1	1,283	0.08%
2018/09/17	1	30.80	13	31.31	31.30	-12	1,355	-0.89%
2018/09/14	1	30.80	2	30.45	30.80	-1	1,410	-0.07%
2018/09/12	2	27.85	0.2	27.75	27.75	1.8	1,570	0.11%
2018/09/10	0	0.00	1	29.15	27.65	-1	1,871	-0.05%
2018/09/07	1	29.30	0	0.00	29.30	1	1,945	0.05%
2018/09/04	0	0.00	2	32.70	32.75	-2	2,442	-0.08%
2018/09/03	0	0.00	3	32.65	32.15	-3	2,660	-0.11%
2018/08/28	1	32.50	1	32.40	32.25	0	3,006	0.00%
2018/08/27	5	32.65	0	0.00	32.75	5	3,089	0.16%
2018/08/23	1	31.55	0	0.00	31.55	1	3,524	0.03%
2018/08/22	0	0.00	1	32.80	31.65	-1	3,811	-0.03%
2018/08/17	2	33.55	2.1	34.22	32.80	-0.1	4,189	0.00%
2018/08/16	0	0.00	15	32.00	33.35	-15	4,206	-0.36%
2018/08/14	0	0.00	0	32.15	32.15	0	4,326	0.00%
2018/08/13	0	0.00	1	30.45	29.25	-1	4,323	-0.02%
2018/08/10	2	33.55	0	32.50	32.50	2	4,346	0.05%
2018/08/09	0	0.00	1	34.00	33.65	-1	4,455	-0.02%
2018/08/07	2	36.15	1	36.90	36.45	1	4,471	0.02%
2018/08/02	1	36.00	1	36.55	35.85	0	4,543	0.00%
2018/08/01	1	38.80	0	0.00	38.50	1	4,591	0.02%
2018/07/30	0	0.00	20.1	38.64	38.25	-20.1	4,622	-0.43%
2018/07/27	1	39.70	6	39.57	39.60	-5	4,627	-0.11%
2018/07/26	20	39.89	0	0.00	39.60	20	4,631	0.43%
2018/07/25	5	38.92	0	0.00	39.40	5	4,621	0.11%
2018/07/24	0	0.00	2	39.53	39.60	-2	4,617	-0.04%
2018/07/23	3	37.47	1	38.30	38.70	2	4,601	0.04%
2018/07/20	1	37.00	0	0.00	37.15	1	4,599	0.02%
2018/07/19	1	39.80	0	0.00	39.25	1	4,587	0.02%
2018/07/18	26	40.30	1	41.00	38.70	25	4,606	0.54%
2018/07/17	2	42.78	1	42.85	41.70	1	4,567	0.02%
2018/07/13	0	0.00	7	42.96	42.55	-7	4,530	-0.15%
2018/07/12	2	42.55	0	0.00	42.25	2	4,523	0.04%
2018/07/11	5	41.85	0	0.00	41.75	5	4,553	0.11%
2018/07/10	0	0.00	2	43.00	43.50	-2	4,556	-0.04%
2018/07/09	1	42.20	0	0.00	41.05	1	4,568	0.02%
2018/07/06	1	42.15	0	0.00	42.55	1	4,628	0.02%
2018/07/05	0	0.00	1	41.20	41.25	-1	4,634	-0.02%
2018/07/04	0	0.00	1	42.10	41.25	-1	4,668	-0.02%
2018/07/03	0	0.00	4	43.10	42.50	-4	4,688	-0.09%
2018/07/02	1	45.40	2	45.90	44.90	-1	4,662	-0.02%
2018/06/29	3	45.87	0	0.00	46.20	3	4,639	0.06%
2018/06/28	2	45.73	4	46.18	44.80	-2	4,594	-0.04%
2018/06/27	2	46.45	5	45.68	45.50	-3	4,532	-0.07%
2018/06/26	0	0.00	3	47.05	46.85	-3	4,466	-0.07%
2018/06/25	6	47.31	7	46.46	45.50	-1	4,416	-0.02%
2018/06/22	8	50.98	4	51.60	49.65	4	4,348	0.09%
2018/06/21	9	53.82	2	54.80	53.30	7	4,282	0.16%
2018/06/20	16	53.62	109	55.44	53.40	-93	4,167	-2.23%	大賣/
2018/06/19	2	53.45	1	53.70	52.50	1	3,915	0.03%
2018/06/15	2	55.05	7	54.34	54.30	-5	3,859	-0.13%
2018/06/14	14	54.57	12	52.91	53.20	2	3,778	0.05%
2018/06/13	33	54.02	4	52.18	52.00	29	3,658	0.79%
2018/06/12	62	57.29	10.2	55.00	55.00	51.8	3,520	1.47%
2018/06/11	48	52.51	59	51.08	54.00	-11	3,266	-0.34%
2018/06/08	49	49.20	6	48.77	49.10	43	3,042	1.41%
2018/06/07	3	47.47	13	47.42	48.00	-10	2,945	-0.34%
2018/06/06	13	46.42	8	46.26	48.00	5	2,862	0.17%
2018/06/05	5	45.76	8	45.37	44.25	-3	2,771	-0.11%
2018/06/04	7	48.75	17	48.29	47.90	-10	2,666	-0.37%
2018/06/01	9	48.98	3	49.67	48.50	6	2,583	0.23%
2018/05/31	33	48.83	40	49.64	48.00	-7	2,415	-0.29%
2018/05/30	10	46.01	6	46.33	47.45	4	2,158	0.19%
2018/05/29	14	41.52	11	43.01	43.15	3	1,874	0.16%
2018/05/28	12	38.97	2	37.00	39.25	10	1,654	0.60%
2018/05/25	2	36.50	0	0.00	36.20	2	1,542	0.13%
2018/05/24	2	36.30	2	35.80	35.85	0	1,495	0.00%
2018/05/23	5	38.02	19	38.13	36.65	-14	1,470	-0.95%
2018/05/22	10	36.20	0	0.00	36.50	10	1,364	0.73%
2018/05/21	10	35.81	12	36.07	35.80	-2	1,338	-0.15%
2018/05/18	6	35.56	3	35.80	35.50	3	1,321	0.23%
2018/05/17	1	36.50	51	37.00	36.80	-50	1,274	-3.92%
2018/05/16	20	34.45	0	0.00	33.70	20	1,154	1.73%
2018/05/15	7	34.65	2	35.60	34.80	5	1,129	0.44%
2018/05/14	0	0.00	5	35.72	35.20	-5	1,118	-0.45%
2018/05/11	22	35.57	0	0.00	34.50	22	1,099	2.00%
2018/05/10	5	35.45	20	35.84	35.90	-15	1,069	-1.40%
2018/05/09	18	35.32	40	35.20	34.80	-22	1,025	-2.15%
2018/05/08	2	31.40	20	33.15	33.35	-18	958	-1.88%
2018/05/07	0	0.00	2	30.35	30.35	-2	925	-0.22%
2018/05/04	0	0.00	1	29.00	29.80	-1	934	-0.11%
2018/05/03	1	30.00	0	0.00	29.95	1	923	0.11%
2018/04/27	0	0.00	0.1	31.55	31.70	-0.1	916	-0.01%
2018/04/26	0	0.00	1	32.35	30.35	-1	906	-0.11%
2018/04/25	1	32.10	0	0.00	32.10	1	884	0.11%
2018/04/24	1	31.05	0	0.00	31.60	1	859	0.12%
2018/04/23	40	34.86	3	34.70	34.50	37	821	4.50%
2018/04/20	0.8	35.25	31	35.39	35.40	-30.2	808	-3.74%
2018/04/19	6	36.27	0	0.00	36.30	6	794	0.75%
2018/04/18	1	35.50	0	0.00	35.50	1	770	0.13%
2018/04/17	11	35.77	0	0.00	35.05	11	750	1.47%
2018/04/16	21	34.80	21	35.18	34.80	0	704	0.00%
2018/04/13	12	36.71	4	36.55	36.50	8	669	1.20%
2018/04/12	16	38.44	3	39.10	38.10	13	626	2.07%
2018/04/10	1	37.70	0	0.00	36.95	1	485	0.21%
2018/04/09	5	34.00	5	32.20	34.30	0	418	0.00%
2018/04/03	15	28.81	0	0.00	31.20	15	362	4.13%
2018/04/02	10	29.50	0	0.00	30.25	10	346	2.88%
2018/03/31	0	0.00	5	27.75	29.30	-5	338	-1.48%
2018/03/23	0	0.00	1.1	25.68	25.55	-1.1	322	-0.34%
2018/03/13	0	0.00	0.2	27.50	27.60	-0.2	313	-0.06%
2018/02/22	0	0.00	6	26.30	26.25	-6	208	-2.88%
2018/01/30	5	23.30	0	0.00	23.20	5	180	2.78%