茂矽 (2342)-元大-大益券商分點個股進出

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－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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	30.45	30.50	-1	702	-0.14%
2024/04/25	1	30.00	1	30.25	30.20	0	700	0.00%
2024/04/22	0	0.00	2	29.20	29.20	-2	724	-0.28%
2024/04/19	1	30.35	0	0.00	29.70	1	720	0.14%
2024/04/16	0	0.00	0.4	30.45	30.30	-0.4	708	-0.05%
2024/04/15	0	0.00	1	31.35	31.35	-1	701	-0.14%
2024/04/11	0	0.00	0.1	32.00	32.15	-0.1	682	-0.01%
2024/04/08	0	0.00	1.7	31.49	31.60	-1.7	680	-0.25%
2024/03/26	1	31.70	0	0.00	31.90	1	677	0.15%
2024/03/25	2	32.70	0	0.00	32.65	2	662	0.30%
2024/03/21	1	32.85	0	0.00	32.50	1	659	0.15%
2024/03/19	0	32.70	0	0.00	33.15	0	656	0.01%
2024/03/14	2	34.40	2	35.35	34.20	0	646	0.00%
2024/03/13	0	0.00	1	33.49	32.80	-1	607	-0.17%
2024/03/12	0	0.00	1	33.85	34.10	-1	589	-0.17%
2024/03/11	10	35.30	1	36.40	34.70	9	563	1.60%
2024/03/08	1.1	32.02	2	33.18	33.65	-1	393	-0.24%
2024/03/07	0	0.00	1	30.75	30.60	-1	336	-0.30%
2024/03/04	1	31.35	0	31.30	31.30	1	336	0.28%
2024/02/26	0	0.00	2	32.13	32.20	-2	334	-0.60%
2024/01/22	1	32.10	0	32.00	32.15	1	329	0.30%
2024/01/17	0	0.00	1	32.30	32.65	-1	325	-0.31%
2024/01/10	0	0.00	0	32.45	32.40	0	302	-0.01%
2024/01/05	0	0.00	0.2	33.75	33.60	-0.2	292	-0.08%
2024/01/04	0	0.00	1	33.70	33.60	-1	290	-0.34%
2024/01/03	0	0.00	1	34.00	34.00	-1	285	-0.35%
2023/12/29	0	0.00	0	34.90	35.00	0	281	-0.01%
2023/12/28	0	0.00	3.3	35.17	35.20	-3.3	278	-1.17%
2023/12/22	0	0.00	0.3	34.00	34.20	-0.3	269	-0.11%
2023/12/21	0	0.00	0.1	34.10	34.30	-0.1	267	-0.03%
2023/12/19	2	34.00	0	0.00	33.95	2	264	0.76%
2023/12/18	1	34.70	1	34.65	34.55	0	262	0.00%
2023/12/15	2	35.30	0	0.00	34.75	2	262	0.76%
2023/12/13	1	34.20	0	0.00	34.20	1	260	0.38%
2023/12/12	1	34.25	0	0.00	34.30	1	258	0.39%
2023/12/11	1	34.75	0	0.00	34.65	1	255	0.39%
2023/12/07	2	35.10	0	0.00	35.05	2	251	0.80%
2023/12/06	1	35.15	0	0.00	35.15	1	251	0.40%
2023/12/05	0	35.70	0	0.00	35.35	0	253	0.00%
2023/12/01	0	35.75	0	0.00	35.65	0	258	0.00%
2023/11/30	1	36.05	0	0.00	35.95	1	258	0.39%
2023/11/28	0	0.00	1	35.60	35.70	-1	265	-0.38%
2023/11/27	2	35.23	0	0.00	35.20	2	264	0.76%
2023/11/21	1	35.75	2.1	35.72	35.75	-1.1	276	-0.40%
2023/11/17	1	34.35	0	0.00	34.30	1	263	0.38%
2023/11/15	1	34.00	0	0.00	34.00	1	267	0.37%
2023/11/03	5	34.00	0	0.00	34.00	5	370	1.35%
2023/10/24	0	34.30	0	0.00	34.35	0	411	0.01%
2023/10/18	0	34.80	0	0.00	34.50	0	439	0.01%
2023/10/13	0	0.00	0.1	35.45	35.55	-0.1	473	-0.03%
2023/10/02	1	35.35	0	0.00	35.50	1	699	0.14%
2023/09/21	1	35.20	0	0.00	35.20	1	755	0.13%
2023/09/20	0	0.00	0	36.50	36.00	0	757	0.00%
2023/09/06	0	0.00	1	37.10	37.10	-1	846	-0.12%
2023/09/01	0	0.00	2	36.90	37.10	-2	857	-0.23%
2023/08/31	2	36.20	0	0.00	36.15	2	860	0.23%
2023/08/30	1	36.10	2	35.90	36.10	-1	878	-0.11%
2023/08/29	2	35.10	0	0.00	35.35	2	883	0.23%
2023/08/25	2	35.20	0	35.00	35.25	2	899	0.22%
2023/08/14	3.1	34.00	3	34.30	34.25	0.1	995	0.01%
2023/08/11	0.1	35.20	0	0.00	34.90	0.1	980	0.01%
2023/08/10	0	38.00	0	0.00	36.95	0	951	0.00%
2023/08/09	0	0.00	0	38.20	38.20	0	946	0.00%
2023/08/08	0	0.00	0	38.75	38.80	0	945	0.00%
2023/08/07	3	38.70	0	0.00	39.15	3	960	0.31%
2023/08/04	0	38.95	0	0.00	38.95	0	966	0.00%
2023/07/27	0.1	40.50	2	40.60	40.75	-1.9	998	-0.19%
2023/07/26	0	40.00	0	39.99	39.65	0	1,003	0.00%
2023/07/25	0	0.00	2.2	40.20	40.05	-2.2	1,017	-0.21%
2023/07/21	1	40.35	0	0.00	40.35	1	1,063	0.10%
2023/07/20	0	0.00	1	41.35	41.10	-1	1,115	-0.09%
2023/07/19	0	0.00	1	40.80	40.70	-1	1,140	-0.09%
2023/07/14	2	41.00	0	0.00	40.85	2	1,485	0.13%
2023/07/13	6	41.67	6	41.12	40.70	0	1,502	0.00%
2023/07/12	3	41.70	1	41.45	41.60	2	1,511	0.13%
2023/07/11	5	41.74	6	42.14	42.40	-1	1,526	-0.07%
2023/07/10	0	0.00	4	41.66	40.85	-4	1,508	-0.27%
2023/07/04	1	40.90	0	0.00	40.40	1	1,634	0.06%
2023/07/03	2	40.45	0	0.00	40.20	2	1,722	0.12%
2023/06/27	1	39.60	0	0.00	39.55	1	3,073	0.03%
2023/06/26	0.1	39.60	0	0.00	40.30	0.1	3,185	0.00%
2023/06/16	1	40.30	0	0.00	40.20	1	3,405	0.03%
2023/06/14	3	41.30	0	0.00	41.05	3	3,467	0.09%
2023/06/12	0	0.00	0	40.45	40.80	0	3,454	0.00%
2023/06/06	0	0.00	1	41.20	40.50	-1	3,489	-0.03%
2023/06/05	0	0.00	5	41.57	41.30	-5	3,513	-0.14%
2023/06/02	1	41.40	1	41.05	41.00	0	3,520	0.00%
2023/06/01	0	0.00	1.1	41.33	41.25	-1.1	3,553	-0.03%
2023/05/31	0	0.00	1	40.85	40.95	-1	3,562	-0.03%
2023/05/30	1	40.30	0	0.00	40.20	1	3,561	0.03%
2023/05/29	1	40.50	0	0.00	40.95	1	3,562	0.03%
2023/05/26	2	40.75	0	0.00	40.30	2	3,560	0.06%
2023/05/25	1	41.30	3.4	41.26	41.15	-2.4	3,541	-0.07%
2023/05/18	0.1	39.20	0	0.00	39.60	0.1	3,569	0.00%
2023/05/12	5.2	38.58	1	38.55	39.25	4.2	3,618	0.11%
2023/05/11	5.2	38.58	1	38.55	38.50	4.2	3,632	0.11%
2023/05/10	1	40.20	0	0.00	39.80	1	3,622	0.03%
2023/05/09	1.2	39.19	0	0.00	39.45	1.2	3,622	0.03%
2023/05/08	0	40.50	0	40.30	40.30	0	3,614	0.00%
2023/05/03	0.1	41.55	0	0.00	41.25	0.1	3,692	0.00%
2023/05/02	3	41.75	3	42.05	42.00	0	3,695	0.00%
2023/04/28	2	41.73	0	41.60	41.65	2	3,697	0.05%
2023/04/27	1	41.40	0	0.00	41.50	1	3,677	0.03%
2023/04/26	4	40.93	1	41.50	41.30	3	3,663	0.08%
2023/04/25	0	0.00	1	41.85	41.75	-1	3,631	-0.03%
2023/04/24	0	0.00	3	43.50	43.35	-3	3,615	-0.08%
2023/04/21	4.4	46.55	3	45.77	43.80	1.4	3,582	0.04%
2023/04/20	7	46.56	7	46.86	47.30	0	3,469	0.00%
2023/04/19	0	0.00	51	46.89	46.95	-51	3,372	-1.51%
2023/04/18	15.1	45.58	0	0.00	45.35	15.1	3,212	0.47%
2023/04/17	2	46.10	0	0.00	46.00	2	3,188	0.06%
2023/04/14	1.1	45.55	0	0.00	45.65	1.1	3,159	0.03%
2023/04/13	9.4	45.51	91	45.25	44.85	-81.7	3,111	-2.62%
2023/04/11	6	45.90	0	0.00	46.35	6	3,008	0.20%
2023/04/10	21	46.04	0	0.00	46.15	21	2,969	0.71%
2023/04/07	3.1	46.50	0	0.00	46.20	3.1	2,919	0.11%
2023/04/06	2.1	47.13	0	0.00	47.00	2.1	2,861	0.07%
2023/03/31	7.1	47.44	11	47.44	47.30	-3.9	2,763	-0.14%
2023/03/30	2	47.45	3	47.08	47.70	-1	2,673	-0.04%
2023/03/29	8	47.54	22	47.27	47.80	-14	2,497	-0.56%
2023/03/28	35	47.31	17	47.33	46.90	18	1,999	0.90%
2023/03/27	1	43.80	4	44.55	44.75	-3	1,418	-0.21%
2023/03/24	1	43.40	15	43.95	43.40	-14	1,310	-1.07%
2023/03/23	15	43.78	6.4	43.83	44.75	8.6	1,251	0.69%
2023/03/22	0	41.45	1.1	41.64	41.50	-1.1	1,116	-0.10%
2023/03/21	2	41.65	4	41.24	40.80	-2	1,108	-0.18%
2023/03/20	3	41.98	1	41.55	41.35	2	1,096	0.18%
2023/03/17	1	39.60	0	0.00	39.60	1	1,039	0.10%
2023/03/13	1	39.05	0	0.00	39.75	1	1,083	0.09%
2023/03/10	1	40.80	0	0.00	40.55	1	1,109	0.09%
2023/03/07	0	0.00	21	42.11	42.20	-21	1,348	-1.56%
2023/03/06	20	42.20	2	41.30	41.70	18	1,420	1.27%
2023/03/03	1	40.40	0	0.00	40.45	1	1,409	0.07%
2023/02/22	0	0.00	0	42.00	42.25	0	1,422	0.00%
2023/02/21	0	0.00	7.7	43.24	43.15	-7.7	1,414	-0.55%
2023/02/20	5	42.37	0	42.00	42.20	5	1,390	0.36%
2023/02/17	0	0.00	0	41.85	42.00	0	1,380	0.00%
2023/02/16	1	41.90	0	41.80	41.85	1	1,388	0.07%
2023/02/15	0	0.00	1	42.05	41.75	-1	1,394	-0.07%
2023/02/13	1	40.20	1	40.60	40.55	0	1,356	0.00%
2023/02/10	1	40.80	0	0.00	40.60	1	1,364	0.07%
2023/02/09	0	0.00	1	41.70	41.70	-1	1,353	-0.07%
2023/02/03	1	41.45	2	41.45	41.20	-1	1,443	-0.07%
2023/02/02	2	40.85	2	41.73	42.00	0	1,448	0.00%
2023/02/01	1	41.00	5	41.32	41.70	-4	1,396	-0.29%
2023/01/31	1	40.30	2	40.18	40.30	-1	1,377	-0.07%
2023/01/30	0	0.00	0	39.55	39.70	0	1,371	0.00%
2023/01/17	0	0.00	1	38.50	38.50	-1	1,362	-0.07%
2023/01/16	0	0.00	1	38.00	38.50	-1	1,370	-0.07%
2023/01/12	5	39.67	6	39.38	38.75	-1	1,403	-0.07%
2023/01/10	1	38.60	0	0.00	38.40	1	1,502	0.07%
2023/01/09	1	38.65	1	38.70	38.70	0	1,508	0.00%
2023/01/05	2	38.35	3	38.10	37.75	-1	1,540	-0.06%
2022/12/30	3	37.80	0	0.00	37.10	3	1,554	0.19%
2022/12/28	2	37.10	0	37.10	37.10	2	1,561	0.13%
2022/12/27	1	38.50	1	38.60	38.45	0	1,559	0.00%
2022/12/20	1	37.80	0	0.00	37.80	1	1,599	0.06%
2022/12/16	1	39.50	0	0.00	39.30	1	1,617	0.06%
2022/12/15	1	40.45	0	0.00	40.50	1	1,621	0.06%
2022/12/14	0	0.00	1	40.40	40.60	-1	1,623	-0.06%
2022/12/12	1	40.50	0	0.00	40.35	1	1,623	0.06%
2022/12/09	2	41.73	0	0.00	41.20	2	1,618	0.12%
2022/12/06	0	0.00	3	41.95	41.35	-3	1,659	-0.18%
2022/12/05	1	42.25	3	42.35	42.25	-2	1,662	-0.12%
2022/12/02	6	42.67	2	42.50	42.75	4	1,651	0.24%
2022/11/30	1	42.15	0	41.80	41.75	1	1,588	0.06%
2022/11/29	7	41.91	7.1	41.87	41.50	-0.1	1,566	0.00%
2022/11/28	0	0.00	8	42.37	42.40	-8	1,378	-0.58%
2022/11/25	2	38.25	4	38.58	38.55	-2	1,294	-0.15%
2022/11/18	1	37.85	1	37.40	37.35	0	1,271	0.00%
2022/11/14	0	0.00	2	37.25	37.15	-2	1,282	-0.16%
2022/11/09	2	36.95	0	0.00	36.40	2	1,297	0.15%
2022/11/08	2	36.75	0.1	36.50	35.75	1.9	1,299	0.15%
2022/11/07	1	36.35	0	36.30	36.30	1	1,315	0.08%
2022/11/04	0	0.00	0.1	35.85	36.45	-0.1	1,322	0.00%
2022/11/03	2	36.30	0	0.00	36.25	2	1,352	0.15%
2022/11/02	0	0.00	2.1	36.30	36.00	-2.1	1,393	-0.15%
2022/11/01	5	35.38	8.1	35.41	35.95	-3.1	1,358	-0.23%
2022/10/31	0	0.00	0.2	34.60	34.75	-0.2	1,315	-0.02%
2022/10/28	2	33.70	0	0.00	32.70	2	1,308	0.15%
2022/10/27	2	33.98	0	0.00	34.15	2	1,345	0.15%
2022/10/26	0	0.00	2	33.30	33.25	-2	1,342	-0.15%
2022/10/25	0	0.00	0	33.10	33.30	0	1,337	0.00%
2022/10/20	1	33.45	1	34.10	34.00	0	1,332	0.00%
2022/10/19	1.3	33.68	2	34.23	34.50	-0.7	1,301	-0.05%
2022/10/14	1	32.10	0	0.00	31.80	1	1,176	0.08%
2022/10/13	1	30.10	3	30.88	30.10	-2	1,176	-0.17%
2022/10/07	0	0.00	1	35.30	35.30	-1	1,152	-0.09%
2022/10/06	1	35.80	2	35.85	35.75	-1	1,162	-0.09%
2022/10/04	2	35.43	0	0.00	35.60	2	1,184	0.17%
2022/09/30	1	34.05	1	34.20	34.50	0	1,203	0.00%
2022/09/29	1	33.95	2	34.25	34.10	-1	1,197	-0.08%
2022/09/28	1	34.50	1	33.90	33.70	0	1,206	0.00%
2022/09/27	1	35.75	0	0.00	36.25	1	1,214	0.08%
2022/09/23	2	38.63	1	39.60	38.60	1	1,239	0.08%
2022/09/22	1	39.35	0	0.00	39.75	1	1,244	0.08%
2022/09/21	1	39.30	0	0.00	39.35	1	1,241	0.08%
2022/09/20	4	40.29	2	40.05	40.20	2	1,246	0.16%
2022/09/19	1	40.00	0	0.00	39.85	1	1,267	0.08%
2022/09/16	0	0.00	1	41.15	41.05	-1	1,275	-0.08%
2022/09/15	1	41.35	1	41.20	41.30	0	1,303	0.00%
2022/09/14	2	41.53	1	41.00	41.70	1	1,322	0.08%
2022/09/13	0	0.00	3	42.35	42.30	-3	1,311	-0.23%
2022/09/12	2	41.30	1	41.80	41.60	1	1,298	0.08%
2022/09/08	1	40.85	1	40.80	40.85	0	1,291	0.00%
2022/09/07	0	0.00	1	38.40	38.50	-1	1,290	-0.08%
2022/09/06	2	39.03	0	0.00	38.65	2	1,293	0.15%
2022/09/05	5	41.54	5	41.20	40.50	0	1,300	0.00%
2022/09/02	0	0.00	4	40.13	40.50	-4	1,291	-0.31%
2022/09/01	2	40.15	0	0.00	40.05	2	1,293	0.15%
2022/08/30	3	40.80	1	40.70	40.80	2	1,320	0.15%
2022/08/29	0	0.00	3	40.25	40.30	-3	1,347	-0.22%
2022/08/26	3	41.93	4	41.40	41.30	-1	1,389	-0.07%
2022/08/25	2	41.85	0.6	41.50	41.80	1.4	1,461	0.10%
2022/08/24	2	41.10	0	0.00	40.40	2	1,568	0.13%
2022/08/19	1	41.75	1	41.55	41.55	0	1,905	0.00%
2022/08/18	1	41.20	1	40.10	41.15	0	1,933	0.00%
2022/08/17	1	40.80	0	0.00	40.55	1	1,984	0.05%
2022/08/15	0	0.00	1	40.35	40.55	-1	2,065	-0.05%
2022/08/12	1	40.00	0	0.00	40.00	1	2,091	0.05%
2022/08/11	1	39.80	1	39.75	39.65	0	2,152	0.00%
2022/08/10	4	40.04	5	40.41	39.60	-1	2,246	-0.04%
2022/08/09	3	38.63	1	40.35	40.50	2	2,338	0.09%
2022/08/05	2	37.60	4	38.30	38.25	-2	2,466	-0.08%
2022/08/04	1	35.75	0	0.00	35.80	1	2,477	0.04%
2022/08/03	8	38.48	5	38.94	37.20	3	2,514	0.12%
2022/07/29	0	0.00	1	37.70	37.80	-1	2,478	-0.04%
2022/07/28	1	37.70	0	0.00	37.00	1	2,478	0.04%
2022/07/25	0	38.25	0	0.00	38.30	0	2,470	0.00%
2022/07/22	0	0.00	1	38.20	37.70	-1	2,471	-0.04%
2022/07/19	1	36.40	1	35.70	36.30	0	2,491	0.00%
2022/07/18	2	35.70	2	35.90	35.95	0	2,492	0.00%
2022/07/15	0	0.00	2	34.48	35.50	-2	2,485	-0.08%
2022/07/13	3	33.52	0	0.00	33.70	3	2,480	0.12%
2022/07/12	0	0.00	2	31.80	31.70	-2	2,475	-0.08%
2022/07/11	0	34.30	0	0.00	34.30	0	2,479	0.00%
2022/07/08	2	34.90	0	0.00	34.75	2	2,474	0.08%
2022/07/07	1	33.10	1	33.50	33.85	0	2,460	0.00%
2022/07/06	1	33.40	0	0.00	32.50	1	2,460	0.04%
2022/06/30	0	0.00	2	38.40	38.10	-2	2,411	-0.08%
2022/06/28	0	0.00	2	41.33	41.25	-2	2,410	-0.08%
2022/06/27	5	41.69	3	41.83	42.15	2	2,445	0.08%
2022/06/24	1	40.40	0	0.00	40.45	1	2,423	0.04%
2022/06/20	1	39.60	2	40.80	39.35	-1	2,357	-0.04%
2022/06/16	2	41.25	1	41.20	41.20	1	2,329	0.04%
2022/06/14	1	41.95	0	0.00	42.80	1	2,329	0.04%
2022/06/13	2	42.35	0	0.00	42.35	2	2,303	0.09%
2022/06/09	0	0.00	10	44.25	44.35	-10	2,276	-0.44%
2022/06/08	2	43.68	7	43.51	43.50	-5	2,254	-0.22%
2022/06/07	3	43.57	1	43.40	43.40	2	2,262	0.09%
2022/06/06	10	43.86	1	44.30	43.80	9	2,247	0.40%
2022/06/02	9	45.54	4	45.95	45.25	5	2,224	0.22%
2022/06/01	8	46.00	7	46.03	46.15	1	2,163	0.05%
2022/05/31	11	44.92	20	45.32	45.80	-9	2,030	-0.44%
2022/05/30	1	43.05	1	43.45	44.15	0	1,820	0.00%
2022/05/27	3	42.23	0	0.00	42.00	3	1,751	0.17%
2022/05/26	3	42.78	11	43.30	42.75	-8	1,712	-0.47%
2022/05/25	4	43.44	4	44.03	44.45	0	1,671	0.00%
2022/05/24	2	42.70	7	42.71	42.30	-5	1,615	-0.31%
2022/05/23	3	43.12	3	42.75	42.60	0	1,568	0.00%
2022/05/20	9	42.48	2	42.88	42.65	7	1,544	0.45%
2022/05/19	7	42.54	1	42.30	42.70	6	1,518	0.40%
2022/05/18	14	42.62	12	42.85	43.20	2	1,449	0.14%
2022/05/17	12	41.77	15	41.77	42.15	-3	1,358	-0.22%
2022/05/16	3	41.03	7	41.51	41.90	-4	1,244	-0.32%
2022/05/13	1	40.10	4	39.33	40.15	-3	1,131	-0.27%
2022/05/12	3	38.33	1	38.50	37.40	2	1,082	0.18%
2022/05/11	1	38.80	4	38.78	38.70	-3	1,075	-0.28%
2022/05/06	1	37.00	0	0.00	37.10	1	1,105	0.09%
2022/04/28	0	0.00	10	35.82	35.60	-10	1,190	-0.84%
2022/04/26	1	36.40	0	0.00	36.10	1	1,182	0.08%
2022/04/20	1	39.45	0	0.00	39.45	1	1,265	0.08%
2022/04/19	2	38.93	0	0.00	38.90	2	1,285	0.16%
2022/04/14	1	39.35	0	0.00	39.35	1	1,341	0.07%
2022/04/13	1	39.30	1	39.60	39.70	0	1,376	0.00%
2022/04/11	4	40.04	0	0.00	39.50	4	1,512	0.26%
2022/04/08	0	0.00	0	41.25	41.25	0	1,656	0.00%
2022/04/07	5	41.90	0	0.00	41.00	5	1,691	0.30%
2022/04/06	0	0.00	0.2	41.95	42.15	-0.2	1,778	-0.01%
2022/04/01	1	42.50	2	42.50	42.80	-1	1,882	-0.05%
2022/03/31	1	44.10	1	43.25	43.25	0	2,118	0.00%
2022/03/29	0	0.00	1	42.80	42.75	-1	2,656	-0.04%
2022/03/25	0	0.00	1	43.25	43.25	-1	2,705	-0.04%
2022/03/23	2	43.95	0	0.00	43.95	2	2,776	0.07%
2022/03/22	1	43.20	0	0.00	43.70	1	2,832	0.04%
2022/03/16	1	42.60	0	0.00	42.30	1	3,201	0.03%
2022/03/10	1	44.25	3	43.57	43.50	-2	5,478	-0.04%
2022/03/09	2	42.45	5	42.70	43.00	-3	5,536	-0.05%
2022/03/08	10	41.78	11	42.01	41.85	-1	5,639	-0.02%
2022/03/07	5	41.85	5	42.00	42.10	0	5,887	0.00%
2022/03/04	1	44.00	0	0.00	43.80	1	6,035	0.02%
2022/03/03	1	45.25	0	0.00	44.25	1	6,139	0.02%
2022/03/01	0	0.00	1	43.85	44.50	-1	6,372	-0.02%
2022/02/24	1	43.05	0	0.00	43.10	1	6,684	0.01%
2022/02/14	2	44.53	0	0.00	44.50	2	7,802	0.03%
2022/02/11	0	0.00	2.2	45.64	46.00	-2.2	7,814	-0.03%
2022/02/09	0	0.00	0.1	45.72	45.70	-0.1	7,824	0.00%
2022/02/08	1	44.85	0	0.00	45.55	1	7,812	0.01%
2022/02/07	0	0.00	0	42.35	43.75	0	7,825	0.00%
2022/01/26	6	42.27	6	42.44	42.00	0	7,867	0.00%
2022/01/25	1	42.00	0	0.00	42.00	1	8,126	0.01%
2022/01/24	2.1	43.16	0	0.00	44.10	2.1	8,427	0.02%
2022/01/18	2	45.45	2	45.60	45.45	0	8,685	0.00%
2022/01/14	1	44.15	0	0.00	44.55	1	8,752	0.01%
2022/01/12	0	0.00	1	46.25	45.85	-1	8,832	-0.01%
2022/01/11	4.1	46.00	3	45.70	45.65	1.1	8,882	0.01%
2022/01/10	0	0.00	0.2	47.10	46.80	-0.2	8,859	0.00%
2022/01/07	1	46.75	0	0.00	46.80	1	8,867	0.01%
2022/01/06	5	47.70	0	0.00	47.70	5	8,850	0.06%
2022/01/05	3.1	48.30	0	0.00	48.20	3.1	8,844	0.04%
2022/01/04	3	51.63	1	50.40	49.45	2	8,809	0.02%
2022/01/03	8	50.75	14	51.29	50.40	-6	8,755	-0.07%
2021/12/30	4	50.25	4	50.14	49.65	0	8,627	0.00%
2021/12/29	5	51.00	0	0.00	50.30	5	8,616	0.06%
2021/12/28	4	50.85	2	50.25	50.40	2	8,579	0.02%
2021/12/27	8	50.94	221.2	51.35	51.40	-213.2	8,515	-2.50%	大賣/鉅額交易
2021/12/24	8	50.14	4	50.34	49.70	4	8,333	0.05%
2021/12/23	13	49.82	20.4	49.48	50.20	-7.4	8,194	-0.09%
2021/12/22	1	47.50	1	46.65	46.60	0	7,861	0.00%
2021/12/21	2.1	46.56	2	46.40	46.70	0.1	7,928	0.00%
2021/12/20	2	46.50	0	0.00	46.20	2	8,061	0.02%
2021/12/17	3	46.62	1	47.50	46.40	2	8,186	0.02%
2021/12/16	2	47.58	0	0.00	47.50	2	8,279	0.02%
2021/12/15	2	46.90	0	0.00	46.80	2	8,248	0.02%
2021/12/14	4	46.41	3	45.95	46.55	1	8,220	0.01%
2021/12/13	2.5	48.09	0	0.00	48.05	2.5	8,104	0.03%
2021/12/10	5.1	49.31	7	49.36	48.35	-1.9	8,052	-0.02%
2021/12/09	13.1	51.23	9	51.01	50.20	4	7,905	0.05%
2021/12/08	36.1	54.64	31.2	53.94	53.20	4.9	7,716	0.06%
2021/12/07	100.2	53.82	200	54.38	55.50	-99.9	7,189	-1.39%	大賣/
2021/12/06	4	51.91	18.2	52.93	54.20	-14.2	6,201	-0.23%
2021/12/03	3	48.77	7	49.36	49.30	-4	5,782	-0.07%
2021/12/02	6	49.85	8	48.49	48.40	-2	5,793	-0.03%
2021/12/01	14	50.05	6	49.53	49.50	8	5,913	0.14%
2021/11/30	1	49.55	104	49.52	49.80	-103	5,838	-1.76%	大賣/鉅額交易
2021/11/29	1	46.35	0	0.00	47.80	1	5,903	0.02%
2021/11/26	0	0.00	2	48.90	48.55	-2	5,885	-0.03%
2021/11/25	16	48.94	10	48.25	48.80	6	5,840	0.10%
2021/11/24	6	47.92	7	48.74	49.20	-1	5,749	-0.02%
2021/11/23	2	47.35	2	47.08	47.35	0	5,662	0.00%
2021/11/22	10	48.85	10	49.44	48.90	0	5,906	0.00%
2021/11/19	2	49.10	1	49.65	48.15	1	6,431	0.02%
2021/11/18	10	49.96	118	49.80	49.00	-108	6,376	-1.69%	大賣/鉅額交易
2021/11/17	2	47.93	14	47.09	48.25	-12	6,018	-0.20%
2021/11/16	4	46.36	2	47.65	45.55	2	5,891	0.03%
2021/11/15	1	47.15	5	47.03	47.00	-4	5,813	-0.07%
2021/11/12	1	45.50	0	0.00	45.55	1	5,778	0.02%
2021/11/11	0	0.00	1	44.60	44.65	-1	5,783	-0.02%
2021/11/10	0	0.00	15	44.75	44.70	-15	5,796	-0.26%
2021/11/08	0.1	43.40	0	0.00	43.35	0.1	5,862	0.00%
2021/11/04	8	44.62	3	44.02	44.15	5	5,930	0.08%
2021/11/03	2	44.75	6	45.25	44.75	-4	5,954	-0.07%
2021/11/02	10	45.41	10	44.60	44.60	0	6,113	0.00%
2021/11/01	17	49.26	7.1	49.87	49.50	9.9	5,877	0.17%
2021/10/29	5.1	46.27	2	45.70	45.45	3.1	5,638	0.05%
2021/10/28	0	0.00	1	45.60	45.85	-1	5,780	-0.02%
2021/10/27	4	45.06	10	45.59	45.50	-6	5,806	-0.10%
2021/10/26	3.1	45.43	4	45.78	45.05	-1	5,816	-0.02%
2021/10/25	8	45.18	3	44.50	44.30	5	5,752	0.09%
2021/10/22	1	42.80	1	43.40	43.60	0	5,818	0.00%
2021/10/21	3	43.77	0	0.00	43.20	3	5,913	0.05%
2021/10/20	19	44.18	9	43.89	43.90	10	5,968	0.17%
2021/10/19	7	43.52	5	43.21	44.50	2	6,024	0.03%
2021/10/18	0	0.00	1	40.60	40.90	-1	6,227	-0.02%
2021/10/15	0	0.00	1	41.15	41.05	-1	6,727	-0.01%
2021/10/14	5	40.40	4	39.63	39.45	1	7,163	0.01%
2021/10/13	1	39.60	0.1	39.95	40.10	0.9	7,457	0.01%
2021/10/12	0	0.00	2	41.25	41.20	-2	7,546	-0.03%
2021/10/08	2	43.40	0	0.00	42.90	2	7,701	0.03%
2021/10/07	4	43.23	7	43.05	43.25	-3	7,967	-0.04%
2021/10/06	1	42.65	0	0.00	42.15	1	8,630	0.01%
2021/10/05	2	42.78	0	0.00	43.10	2	9,229	0.02%
2021/10/04	0	42.70	1	42.15	41.85	-1	9,528	-0.01%
2021/10/01	0	0.00	1	46.20	43.60	-1	10,224	-0.01%
2021/09/30	2	48.80	1	48.00	47.25	1	10,787	0.01%
2021/09/29	0.1	47.30	1	46.15	47.80	-1	11,214	-0.01%
2021/09/28	4.1	49.06	5	48.88	47.80	-1	11,542	-0.01%
2021/09/27	3	48.78	8	49.29	48.55	-5	11,664	-0.04%
2021/09/24	6	48.09	8	48.19	48.40	-2	11,612	-0.02%
2021/09/23	32	46.88	31	46.04	47.40	1	11,730	0.01%
2021/09/15	1	43.90	0	0.00	44.00	1	11,916	0.01%
2021/09/14	2	45.15	0	0.00	45.00	2	12,015	0.02%
2021/09/13	3	45.10	0	0.00	45.40	3	12,019	0.02%
2021/09/10	0	0.00	2	45.38	46.15	-2	12,042	-0.02%
2021/09/09	0	0.00	5	44.50	45.50	-5	12,078	-0.04%
2021/09/08	9	44.33	0	0.00	43.85	9	12,046	0.07%
2021/09/07	2	46.85	0.1	45.80	45.55	1.9	12,021	0.02%
2021/09/06	26	49.35	21	49.35	47.75	5	12,001	0.04%
2021/09/03	2	49.50	4	49.64	49.50	-2	11,788	-0.02%
2021/09/02	15	49.03	9	48.65	48.65	6	11,621	0.05%
2021/09/01	2	48.33	1	48.20	48.15	1	11,399	0.01%
2021/08/31	4	47.10	0	0.00	47.50	4	11,310	0.04%
2021/08/30	4	47.55	4	47.15	47.75	0	11,262	0.00%
2021/08/27	1	47.85	4	47.50	47.15	-3	11,201	-0.03%
2021/08/26	16	49.14	12	48.90	48.60	4	11,085	0.04%
2021/08/25	15	47.45	26	48.02	48.35	-11	10,749	-0.10%
2021/08/24	6	42.81	10	43.74	45.45	-4	10,022	-0.04%
2021/08/23	5	42.29	3	42.22	42.15	2	9,919	0.02%
2021/08/20	3	39.83	4	40.63	40.40	-1	9,902	-0.01%
2021/08/19	3	40.32	0	0.00	39.65	3	9,878	0.03%
2021/08/18	1	41.45	1	41.60	41.60	0	9,862	0.00%
2021/08/17	1	40.05	0	0.00	39.65	1	9,843	0.01%
2021/08/12	0	0.00	3	44.23	44.65	-3	9,759	-0.03%
2021/08/11	3	42.77	0	0.00	42.50	3	9,709	0.03%
2021/08/09	1	46.25	0	0.00	44.80	1	9,656	0.01%
2021/08/06	3	49.23	17	49.25	46.90	-14	9,617	-0.15%
2021/08/05	7	47.61	0	0.00	47.55	7	9,441	0.07%
2021/08/04	4	47.59	5	47.46	47.40	-1	9,451	-0.01%
2021/08/03	19	47.77	6	48.04	47.80	13	9,417	0.14%
2021/08/02	1	45.35	1	45.29	45.70	0	9,206	0.00%
2021/07/30	1	44.80	1	45.45	43.25	0	9,165	0.00%
2021/07/29	3	44.42	8	44.40	45.25	-5	9,119	-0.05%
2021/07/28	2	43.75	5	43.45	44.50	-3	9,073	-0.03%
2021/07/27	8	49.16	3	46.50	46.10	5	8,979	0.06%
2021/07/26	4	49.69	6	49.74	49.05	-2	8,911	-0.02%
2021/07/23	10	49.40	24.1	49.69	48.20	-14.1	8,835	-0.16%
2021/07/22	36	50.69	11	50.75	50.60	25	8,711	0.29%
2021/07/21	19.1	50.31	30	50.76	50.60	-10.9	8,497	-0.13%
2021/07/20	12	49.20	21.2	49.54	49.05	-9.2	8,084	-0.11%
2021/07/19	14	49.02	16	48.48	49.30	-2	7,852	-0.03%
2021/07/16	5	47.19	0	0.00	46.55	5	7,650	0.07%
2021/07/15	16	46.94	14	47.39	47.40	2	7,615	0.03%
2021/07/14	9	48.48	17.1	48.05	47.45	-8.1	7,562	-0.11%
2021/07/13	58	52.35	85	50.97	49.70	-27	7,329	-0.37%
2021/07/12	76	50.67	78	48.56	51.20	-2	6,666	-0.03%
2021/07/09	60	47.15	11.2	47.04	47.20	48.8	6,090	0.80%
2021/07/08	36	47.03	31	48.00	46.10	5	5,809	0.09%
2021/07/07	322	43.77	20	44.48	44.40	302	5,141	5.87%	大買/鉅額交易
2021/07/06	19.2	43.16	24	43.90	42.25	-4.8	4,645	-0.10%
2021/07/05	16	43.14	39	43.37	43.85	-23	4,364	-0.53%
2021/07/02	211	38.02	19	39.41	39.90	192	4,083	4.70%	大買/鉅額交易
2021/07/01	110	37.96	21	37.30	37.05	89	4,101	2.17%	大買/
2021/06/30	30	38.52	64	38.25	38.40	-34	4,267	-0.80%
2021/06/29	8	35.68	7	36.11	35.55	1	4,615	0.02%
2021/06/28	7	35.57	6	36.00	35.25	1	4,616	0.02%
2021/06/25	10	35.92	0	0.00	35.85	10	4,701	0.21%
2021/06/24	7	36.60	8	36.14	36.35	-1	4,741	-0.02%
2021/06/23	7	35.59	14	35.01	36.05	-7	4,649	-0.15%
2021/06/22	12	33.54	5	33.09	32.80	7	4,617	0.15%
2021/06/21	10	33.94	8	33.61	33.45	2	4,633	0.04%
2021/06/18	17	35.06	11	35.44	35.25	6	4,756	0.13%
2021/06/17	2	33.95	1	34.00	34.20	1	4,805	0.02%
2021/06/16	7	34.15	5	34.81	33.80	2	4,838	0.04%
2021/06/15	0	0.00	2	35.25	34.50	-2	4,909	-0.04%
2021/06/10	3	33.05	2	33.08	32.80	1	5,145	0.02%
2021/06/08	0	0.00	0	32.60	32.40	0	5,601	0.00%
2021/06/04	0	0.00	0.5	32.10	32.30	-0.5	5,672	-0.01%
2021/06/03	1	32.85	1	33.00	32.85	0	5,696	0.00%
2021/06/01	0	0.00	0	32.80	33.00	0	5,709	0.00%
2021/05/28	5	31.81	0	0.00	31.85	5	5,714	0.09%
2021/05/26	3	31.60	4	31.40	31.15	-1	5,822	-0.02%
2021/05/25	4	31.75	2	32.09	31.50	2	5,980	0.03%
2021/05/24	0	0.00	7	30.19	30.30	-7	6,176	-0.11%
2021/05/21	0	0.00	2.1	30.17	29.80	-2.1	6,318	-0.03%
2021/05/20	5	28.90	0	0.00	29.00	5	6,429	0.08%
2021/05/19	3	29.70	0	0.00	30.60	3	6,429	0.05%
2021/05/18	0	0.00	11	28.38	28.90	-11	6,445	-0.17%
2021/05/17	11	26.95	31	27.03	26.30	-20	6,449	-0.31%
2021/05/14	5	30.18	2	29.10	29.20	3	6,429	0.05%
2021/05/13	6	29.13	3	30.00	29.70	3	6,430	0.05%
2021/05/12	0	0.00	3	29.15	28.90	-3	6,415	-0.05%
2021/05/11	3	33.85	1	33.65	32.05	2	6,399	0.03%
2021/05/10	4	35.25	2	35.40	35.15	2	6,399	0.03%
2021/05/07	2	35.65	0	0.00	36.15	2	6,528	0.03%
2021/05/06	0	0.00	5	34.06	34.05	-5	6,636	-0.08%
2021/05/04	2	35.63	0	0.00	35.00	2	6,723	0.03%
2021/05/03	4	37.16	0	0.00	36.45	4	6,780	0.06%
2021/04/29	2	38.10	0	0.00	38.20	2	6,806	0.03%
2021/04/28	1	38.80	0.8	38.65	38.75	0.2	6,899	0.00%
2021/04/27	2	39.25	2	39.25	39.15	0	7,066	0.00%
2021/04/26	10	40.67	6	40.35	40.05	4	7,466	0.05%
2021/04/23	11	40.74	13	40.86	40.80	-2	7,495	-0.03%
2021/04/22	8	39.96	29	39.75	39.95	-21	7,409	-0.28%
2021/04/21	19	40.24	5	39.75	39.75	14	7,673	0.18%
2021/04/20	16	39.74	15	40.03	39.90	1	8,196	0.01%
2021/04/19	3	38.35	3	38.27	39.05	0	8,140	0.00%
2021/04/16	2	38.70	11.2	38.56	38.60	-9.2	8,137	-0.11%
2021/04/15	16	38.23	5	38.11	37.90	11	8,149	0.13%
2021/04/14	14	38.38	1	38.05	38.00	13	8,148	0.16%
2021/04/13	4	39.31	2	39.55	38.60	2	8,179	0.02%
2021/04/12	58	39.76	3	39.52	38.80	55	8,165	0.67%
2021/04/09	43	42.10	3.6	40.78	40.50	39.4	8,139	0.48%
2021/04/08	9	42.73	3	43.20	42.55	6	8,041	0.07%
2021/04/07	44	43.28	22	42.85	42.20	22	8,091	0.27%
2021/04/06	7	41.47	33	41.82	43.00	-26	8,301	-0.31%
2021/04/01	29	40.87	18.2	42.08	40.20	10.8	8,232	0.13%
2021/03/31	3	39.88	4	39.85	39.25	-1	7,778	-0.01%
2021/03/30	4	39.71	0	0.00	39.50	4	7,750	0.05%
2021/03/29	1	39.20	0	39.45	39.55	1	7,786	0.01%
2021/03/26	1	38.60	1	38.80	38.60	0	7,860	0.00%
2021/03/25	0	0.00	6	39.44	38.75	-6	7,801	-0.08%
2021/03/24	0	0.00	1	39.00	38.75	-1	7,770	-0.01%
2021/03/23	11	39.29	35	39.60	39.50	-24	7,755	-0.31%
2021/03/22	2	38.90	7	39.15	38.90	-5	7,628	-0.07%
2021/03/19	1	38.10	0	0.00	38.00	1	7,599	0.01%
2021/03/18	6	38.46	1	39.00	38.45	5	7,802	0.06%
2021/03/17	0	0.00	8	38.21	38.95	-8	7,788	-0.10%
2021/03/16	18	39.34	8	39.84	38.90	10	7,819	0.13%
2021/03/15	61	39.72	46	39.79	39.65	15	7,665	0.20%
2021/03/12	1	37.50	14	38.12	38.55	-13	7,399	-0.18%
2021/03/11	1	35.95	0	36.55	37.10	1	7,510	0.01%
2021/03/10	3	35.15	1	35.25	35.05	2	7,694	0.03%
2021/03/09	1	34.10	0	0.00	34.20	1	7,818	0.01%
2021/03/08	2	35.20	0	0.00	34.80	2	7,860	0.03%
2021/03/05	2	35.65	6	35.90	35.65	-4	7,976	-0.05%
2021/03/03	3	37.00	0	0.00	37.10	3	8,467	0.04%
2021/03/02	8	38.08	6	38.50	37.85	2	8,518	0.02%
2021/02/26	0	0.00	13	37.92	38.40	-13	8,536	-0.15%
2021/02/25	17	39.26	3	38.45	38.30	14	8,593	0.16%
2021/02/24	13	38.95	29	39.25	38.60	-16	8,696	-0.18%
2021/02/23	20	37.80	20	37.80	38.25	0	8,658	0.00%
2021/02/22	2	37.83	1	38.00	37.15	1	8,540	0.01%
2021/02/18	0	0.00	0	35.20	35.65	0	8,450	0.00%
2021/02/04	1	33.50	2	33.95	33.70	-1	8,582	-0.01%
2021/02/03	1	34.80	1	34.30	34.00	0	8,664	0.00%
2021/02/02	1	34.60	0	0.00	34.30	1	8,708	0.01%
2021/02/01	1	34.40	0	34.00	34.00	1	8,712	0.01%
2021/01/29	10	36.50	6	36.77	35.40	4	8,679	0.05%
2021/01/28	0	0.00	2	36.50	36.55	-2	8,563	-0.02%
2021/01/27	8	35.62	1	35.85	36.20	7	8,593	0.08%
2021/01/26	9	36.12	1	36.90	35.90	8	8,530	0.09%
2021/01/25	16	36.39	19	35.99	36.85	-3	8,485	-0.04%
2021/01/22	13	37.42	6	37.70	37.60	7	8,403	0.08%
2021/01/21	3	38.10	17	38.56	37.35	-14	8,348	-0.17%
2021/01/20	5	38.75	2	39.60	37.35	3	8,243	0.04%
2021/01/19	13	39.67	7	40.12	40.30	6	8,042	0.07%
2021/01/18	11	36.19	2	37.98	38.25	9	7,613	0.12%
2021/01/15	5	37.69	4.1	37.62	37.25	0.9	7,534	0.01%
2021/01/14	17	39.13	12	39.02	38.90	5	7,443	0.07%
2021/01/13	26	39.50	28.1	39.34	39.75	-2.1	7,078	-0.03%
2021/01/12	2	37.43	0	0.00	36.55	2	6,475	0.03%
2021/01/08	2	36.50	0	0.00	36.30	2	6,384	0.03%
2021/01/07	4	36.90	0	0.00	37.00	4	6,395	0.06%
2021/01/06	10	37.99	12	37.22	37.35	-2	6,379	-0.03%
2021/01/05	0	0.00	5	38.15	38.25	-5	6,287	-0.08%
2021/01/04	3	38.08	5	37.80	38.00	-2	6,269	-0.03%
2020/12/31	3	39.22	1	39.50	38.65	2	6,215	0.03%
2020/12/30	7	38.94	1	40.25	39.35	6	6,211	0.10%
2020/12/29	54	40.98	7	39.23	39.50	47	6,072	0.77%
2020/12/28	0	0.00	1	40.60	40.60	-1	5,632	-0.02%
2020/12/25	0	0.00	5	36.85	36.95	-5	5,447	-0.09%
2020/12/24	2	35.93	11	36.26	35.85	-9	5,302	-0.17%
2020/12/23	14	36.11	7	36.28	35.90	7	5,307	0.13%
2020/12/22	1	34.30	8	35.42	34.50	-7	5,223	-0.13%
2020/12/21	1	34.00	11	33.60	33.60	-10	5,182	-0.19%
2020/12/18	4	34.86	0	0.00	34.60	4	5,249	0.08%
2020/12/16	1	35.35	1	34.90	34.75	0	5,193	0.00%
2020/12/15	1	36.60	1	35.30	34.75	0	5,177	0.00%
2020/12/14	3	36.78	7	37.37	36.95	-4	5,116	-0.08%
2020/12/11	0	0.00	6	36.09	35.20	-6	4,909	-0.12%
2020/12/10	2	36.23	2	36.58	36.05	0	4,834	0.00%
2020/12/09	0	0.00	1.1	36.74	36.00	-1.1	4,740	-0.02%
2020/12/08	1	35.85	1	35.85	35.85	0	4,652	0.00%
2020/12/07	14	37.23	0	0.00	36.40	14	4,589	0.31%
2020/12/04	6	35.63	5	36.26	36.20	1	4,371	0.02%
2020/12/03	13	35.18	0	0.00	34.35	13	4,273	0.30%
2020/12/01	3	35.15	2	35.50	35.20	1	4,176	0.02%
2020/11/30	1	34.45	4	35.36	35.50	-3	4,119	-0.07%
2020/11/27	1.5	32.64	5	33.44	34.00	-3.5	3,878	-0.09%
2020/11/26	0	0.00	1	32.05	31.90	-1	3,622	-0.03%
2020/11/25	1	31.65	1	32.00	31.45	0	3,564	0.00%
2020/11/24	1	31.75	4	31.89	31.45	-3	3,500	-0.09%
2020/11/23	5	31.97	1	31.90	32.00	4	3,386	0.12%
2020/11/20	1	30.20	1	30.85	31.10	0	3,124	0.00%
2020/11/19	0	0.00	0	30.15	30.15	0	2,941	0.00%
2020/11/18	0	0.00	2	30.29	30.10	-2	2,930	-0.07%
2020/11/17	1	30.05	1	30.00	29.95	0	2,965	0.00%
2020/11/16	2	30.25	2	30.30	30.30	0	3,025	0.00%
2020/11/12	0	0.00	0	29.10	29.20	0	2,990	0.00%
2020/11/11	1	29.15	1	29.45	29.25	0	2,992	0.00%
2020/11/10	0	0.00	18	28.98	28.70	-18	2,917	-0.62%
2020/11/09	1	28.55	2	28.33	28.55	-1	2,939	-0.03%
2020/11/05	1	27.95	0	0.00	28.05	1	2,960	0.03%
2020/11/04	0	0.00	5	28.50	27.80	-5	2,961	-0.17%
2020/11/03	0	0.00	5	27.00	27.00	-5	2,853	-0.18%
2020/10/29	0	0.00	1	27.20	27.10	-1	3,122	-0.03%
2020/10/28	0	0.00	0	28.40	27.75	0	3,165	0.00%
2020/10/26	0	0.00	0	28.50	28.60	0	3,470	0.00%
2020/10/23	1	28.50	0	0.00	28.30	1	3,511	0.03%
2020/10/16	1	28.05	0	0.00	27.70	1	5,300	0.02%
2020/10/15	1	28.60	3	28.90	28.40	-2	5,346	-0.04%
2020/10/14	10	28.20	0	0.00	28.40	10	5,322	0.19%
2020/10/13	0	0.00	0	27.75	27.95	0	5,399	0.00%
2020/10/12	3	28.03	1	28.00	28.15	2	5,532	0.04%
2020/10/07	0	0.00	14	29.35	29.25	-14	5,704	-0.25%
2020/10/05	1	28.05	0	0.00	27.75	1	5,837	0.02%
2020/09/30	0	0.00	20	27.75	27.85	-20	6,018	-0.33%
2020/09/28	20	28.20	0	0.00	28.05	20	6,320	0.32%
2020/09/15	0	0.00	1	29.60	29.25	-1	6,686	-0.01%
2020/09/14	0	0.00	4	28.85	28.95	-4	6,764	-0.06%
2020/09/11	3	29.03	0	0.00	28.70	3	6,854	0.04%
2020/09/08	5	30.03	4	30.13	29.50	1	7,155	0.01%
2020/09/07	0	0.00	20	29.25	29.80	-20	7,168	-0.28%
2020/09/04	20	28.70	0	0.00	29.15	20	7,323	0.27%
2020/09/03	0	0.00	36	29.24	28.60	-36	7,366	-0.49%
2020/09/02	0	0.00	1	28.35	28.40	-1	7,384	-0.01%
2020/09/01	1	28.15	0	0.00	27.80	1	7,690	0.01%
2020/08/27	1	29.10	0	0.00	28.70	1	8,317	0.01%
2020/08/26	0	0.00	11	29.09	28.80	-11	8,438	-0.13%
2020/08/21	3	28.40	0	0.00	28.85	3	8,879	0.03%
2020/08/20	26	27.14	1	26.90	27.80	25	8,956	0.28%
2020/08/18	0	0.00	10	29.20	29.00	-10	9,427	-0.11%
2020/08/17	12	28.34	22	28.41	29.55	-10	9,652	-0.10%
2020/08/14	0	0.00	10	30.40	30.25	-10	9,825	-0.10%
2020/08/12	1	30.40	0	0.00	30.35	1	10,137	0.01%
2020/08/11	1	30.90	0	0.00	30.25	1	10,234	0.01%
2020/08/10	10	31.00	0	0.00	31.00	10	10,323	0.10%
2020/08/07	0	0.00	1	30.90	31.10	-1	10,536	-0.01%
2020/08/06	3	31.73	10	30.93	31.50	-7	10,793	-0.07%
2020/08/05	11	30.81	1	30.50	30.60	10	11,409	0.09%
2020/08/04	2	31.25	1	30.80	30.80	1	11,492	0.01%
2020/08/03	0	0.00	1	31.20	31.50	-1	11,510	-0.01%
2020/07/31	1	32.25	1	32.20	31.75	0	11,665	0.00%
2020/07/30	2	31.48	1	30.75	31.70	1	11,690	0.01%
2020/07/28	6	31.68	4	30.71	30.00	2	11,471	0.02%
2020/07/24	40	33.50	6	33.30	32.75	34	11,213	0.30%
2020/07/23	14	33.58	8.7	34.45	35.00	5.3	10,778	0.05%
2020/07/22	16	32.32	2	31.63	31.85	14	10,416	0.13%
2020/07/21	8	30.88	2	31.00	30.95	6	10,113	0.06%
2020/07/20	0	0.00	2	30.08	30.00	-2	10,087	-0.02%
2020/07/17	3	29.95	0	0.00	30.25	3	10,131	0.03%
2020/07/16	1	31.20	1	31.20	31.05	0	10,196	0.00%
2020/07/15	0	0.00	10	29.60	29.90	-10	10,124	-0.10%
2020/07/14	0	0.00	2	31.35	30.30	-2	10,164	-0.02%
2020/07/13	2	31.45	0	0.00	31.30	2	10,088	0.02%
2020/07/10	0	0.00	0	29.70	29.80	0	10,117	0.00%
2020/07/09	0	0.00	1	32.19	31.65	-1	10,050	-0.01%
2020/07/07	5	31.54	3	32.42	31.40	2	10,121	0.02%
2020/07/06	3	32.30	30	32.35	32.10	-27	10,105	-0.27%
2020/07/03	2	30.10	11	29.95	29.80	-9	9,864	-0.09%
2020/07/02	4	29.81	3	29.73	29.75	1	9,849	0.01%
2020/07/01	0	0.00	398	28.64	28.65	-398	9,776	-4.07%	大賣/鉅額交易
2020/06/29	12	28.65	0	0.00	28.40	12	9,798	0.12%
2020/06/24	0	0.00	1	28.30	28.65	-1	9,808	-0.01%
2020/06/19	0	0.00	6	29.00	28.70	-6	10,037	-0.06%
2020/06/18	13	29.13	0	0.00	28.90	13	10,006	0.13%
2020/06/17	8	28.76	2	28.50	29.30	6	9,983	0.06%
2020/06/16	2	28.50	1	28.35	28.55	1	10,028	0.01%
2020/06/12	2	29.30	0	0.00	29.55	2	10,000	0.02%
2020/06/11	3	31.57	1	30.35	30.65	2	10,028	0.02%
2020/06/10	12	30.93	0	0.00	30.50	12	9,956	0.12%
2020/06/08	10	31.80	0	0.00	31.80	10	10,273	0.10%
2020/06/05	10	33.00	24	31.90	32.00	-14	10,301	-0.14%
2020/06/04	10	30.20	0	0.00	30.30	10	10,400	0.10%
2020/06/03	0	0.00	1	30.05	29.80	-1	10,470	-0.01%
2020/06/02	10	29.90	0	0.00	29.85	10	10,591	0.09%
2020/06/01	1	29.75	0	0.00	29.75	1	10,572	0.01%
2020/05/29	4	29.38	11	29.71	29.95	-7	10,673	-0.07%
2020/05/28	9	29.83	5	31.11	29.15	4	10,925	0.04%
2020/05/27	2	30.58	0	0.00	30.10	2	11,098	0.02%
2020/05/26	2	31.20	0	0.00	30.50	2	11,339	0.02%
2020/05/25	1	30.80	3	30.62	31.50	-2	11,720	-0.02%
2020/05/22	258	30.49	5	29.72	28.95	253	11,644	2.17%	大買/鉅額交易
2020/05/21	2	29.50	16	29.70	29.80	-14	11,789	-0.12%
2020/05/20	9	29.20	11	28.72	27.80	-2	11,720	-0.02%
2020/05/19	6	26.50	0	0.00	28.90	6	11,521	0.05%
2020/05/18	2	26.95	0	0.00	26.30	2	11,483	0.02%
2020/05/15	0	0.00	4	28.40	28.10	-4	11,530	-0.03%
2020/05/14	2	29.08	2	29.33	27.90	0	11,462	0.00%
2020/05/13	15	29.37	5	29.49	29.60	10	11,216	0.09%
2020/05/12	10	28.33	32	29.18	29.30	-22	10,902	-0.20%
2020/05/11	0	0.00	6	27.10	27.30	-6	10,127	-0.06%
2020/05/08	8	24.68	3	24.82	24.85	5	9,980	0.05%
2020/05/07	14	25.87	12	25.91	25.15	2	9,875	0.02%
2020/05/06	6	24.96	5	25.20	24.75	1	9,655	0.01%
2020/05/05	1	24.25	0	0.00	24.10	1	9,526	0.01%
2020/04/30	3	24.83	8	24.91	24.55	-5	9,434	-0.05%
2020/04/29	2	24.40	1	24.40	24.60	1	9,345	0.01%
2020/04/28	2	25.55	17	25.46	24.90	-15	9,237	-0.16%
2020/04/27	8	24.66	17	23.66	24.50	-9	9,071	-0.10%
2020/04/24	0	0.00	10	23.10	23.05	-10	8,927	-0.11%
2020/04/23	10	23.15	1	22.90	23.00	9	8,887	0.10%
2020/04/22	16	22.75	9	22.85	23.15	7	8,829	0.08%
2020/04/21	23	23.18	10	22.74	22.40	13	8,748	0.15%
2020/04/20	2	24.65	2	24.78	24.50	0	8,571	0.00%
2020/04/17	3	24.83	1	24.30	24.80	2	8,491	0.02%
2020/04/16	14	24.96	6	25.23	24.70	8	8,385	0.10%
2020/04/15	6	24.93	9.2	24.84	24.30	-3.2	8,257	-0.04%
2020/04/13	6	24.63	7	25.20	24.00	-1	8,038	-0.01%
2020/04/10	10	24.34	17	24.69	24.90	-7	7,923	-0.09%
2020/04/09	17	24.38	6	23.98	23.30	11	7,686	0.14%
2020/04/08	7	23.52	6	24.20	24.45	1	7,456	0.01%
2020/04/07	4	21.51	4	22.14	22.25	0	7,284	0.00%
2020/04/06	0	0.00	1	20.50	20.25	-1	7,163	-0.01%
2020/04/01	4.1	19.95	0	0.00	19.90	4.1	7,120	0.06%
2020/03/31	5	19.95	0	0.00	20.00	5	7,060	0.07%
2020/03/30	2	20.00	0	0.00	20.20	2	7,008	0.03%
2020/03/27	15	20.55	0	0.00	20.20	15	6,963	0.22%
2020/03/24	0	0.00	2	18.40	18.50	-2	6,663	-0.03%
2020/03/23	0	0.00	2	17.10	17.15	-2	6,640	-0.03%
2020/03/20	125	19.80	2	20.05	18.95	123	6,653	1.85%	大買/鉅額交易
2020/03/19	1	18.95	15	19.33	18.95	-14	6,479	-0.22%
2020/03/18	6	22.86	1	23.85	21.05	5	6,401	0.08%
2020/03/17	0	0.00	124	23.30	23.35	-124	6,262	-1.98%	大賣/鉅額交易
2020/03/16	4	25.89	0	0.00	23.25	4	6,078	0.07%
2020/03/13	5	24.53	2	24.68	25.80	3	5,908	0.05%
2020/03/12	10	26.96	9	27.68	26.20	1	5,675	0.02%
2020/03/11	4	28.71	1	29.15	28.40	3	5,424	0.06%
2020/03/10	1	29.20	2	29.68	30.60	-1	5,075	-0.02%
2020/03/09	4	28.09	6	28.48	28.20	-2	4,517	-0.04%
2020/03/06	7	29.39	15	29.26	28.20	-8	4,295	-0.19%
2020/03/04	1	29.70	2	30.30	29.80	-1	3,979	-0.03%
2020/03/03	128	29.70	2	30.40	29.80	126	3,792	3.32%	大買/鉅額交易
2020/03/02	0	0.00	2	28.18	29.70	-2	3,420	-0.06%
2020/02/27	2	27.15	6	26.92	27.00	-4	2,946	-0.14%
2020/02/26	5	28.62	0	0.00	27.70	5	2,564	0.19%
2020/02/25	0	0.00	5.1	27.40	27.60	-5.1	1,970	-0.26%
2020/02/24	1	24.25	1	24.75	25.50	0	1,636	0.00%
2020/02/21	0	0.00	5.3	23.50	23.50	-5.3	1,230	-0.43%
2020/02/19	2	21.30	4	21.36	21.90	-2	927	-0.22%
2020/02/18	3	21.23	2	21.20	21.60	1	793	0.13%
2020/02/14	0	0.00	3	18.70	18.60	-3	539	-0.56%
2020/02/12	1	18.30	0	0.00	18.10	1	536	0.19%
2020/02/11	0	0.00	2	17.40	18.00	-2	531	-0.38%
2020/02/10	2	16.90	0	0.00	17.00	2	530	0.38%
2020/02/05	0	0.00	0	17.35	17.35	0	528	0.00%
2020/01/31	0	0.00	0.2	17.75	17.75	-0.2	519	-0.05%
2020/01/30	0	0.00	1	17.25	17.50	-1	516	-0.19%
2020/01/10	1	19.40	0	0.00	19.30	1	501	0.20%
2020/01/06	0	0.00	2	19.55	19.40	-2	493	-0.41%
2020/01/03	4	19.94	0	0.00	20.15	4	484	0.83%
2019/12/30	0	0.00	0.1	20.15	20.25	-0.1	480	-0.01%
2019/12/24	0	0.00	2	19.80	19.80	-2	485	-0.41%
2019/12/19	0	0.00	46	20.30	20.30	-46	475	-9.68%
2019/12/18	0	0.00	2	21.05	20.80	-2	469	-0.43%
2019/12/17	82	20.70	38	20.99	20.80	44	431	10.18%
2019/12/16	0	0.00	0	19.35	19.45	0	343	0.00%
2019/12/13	0	0.00	1	19.55	19.45	-1	346	-0.29%
2019/12/11	1	19.60	1	19.30	19.25	0	352	0.00%
2019/12/02	0	0.00	0	18.15	18.30	0	344	0.00%
2019/11/28	0	0.00	0	18.80	19.00	0	378	0.00%
2019/11/22	0	0.00	0.3	18.60	18.75	-0.3	400	-0.07%
2019/11/21	0	0.00	0	18.30	18.45	0	403	0.00%
2019/11/18	1	18.65	0	0.00	18.60	1	423	0.24%
2019/10/31	5	19.40	0	0.00	19.40	5	495	1.01%
2019/10/21	1	19.95	0	0.00	20.00	1	667	0.15%
2019/10/18	0	0.00	0.1	19.80	19.95	-0.1	669	-0.01%
2019/10/14	0	0.00	0	19.35	19.50	0	716	-0.01%
2019/10/07	0	0.00	0	19.35	19.50	0	807	0.00%
2019/09/19	0	0.00	1.1	21.47	21.10	-1.1	790	-0.14%
2019/09/16	1	21.10	1	21.25	21.20	0	797	0.00%
2019/09/05	1	21.45	0	0.00	21.45	1	878	0.11%
2019/09/02	0	0.00	0.1	21.30	21.35	-0.1	831	-0.02%
2019/08/28	0	0.00	2	20.45	20.30	-2	810	-0.25%
2019/08/27	1	19.70	0	0.00	19.80	1	799	0.13%
2019/08/26	1	19.60	0	19.50	19.55	1	800	0.12%
2019/08/21	0	0.00	1.1	19.60	19.60	-1.1	776	-0.14%
2019/08/15	0	0.00	0.2	18.80	18.80	-0.2	757	-0.02%
2019/08/07	0	0.00	0	19.15	19.00	0	754	-0.01%
2019/08/05	2	19.30	0	0.00	19.35	2	763	0.26%
2019/07/31	3	20.22	0	0.00	20.25	3	784	0.38%
2019/07/30	0	0.00	0	20.15	20.15	0	780	0.00%
2019/07/26	0	0.00	3	22.62	21.15	-3	752	-0.40%
2019/07/25	3	21.90	0	0.00	22.00	3	688	0.44%
2019/07/18	0	0.00	0	20.80	20.80	0	657	-0.01%
2019/07/17	2	21.00	0	0.00	21.05	2	657	0.30%
2019/07/16	0	0.00	3	21.75	21.40	-3	654	-0.46%
2019/07/15	3	21.45	0	0.00	21.30	3	637	0.47%
2019/07/11	0	0.00	0.1	20.40	20.55	-0.1	611	-0.01%
2019/06/18	3	20.10	0	0.00	19.90	3	661	0.45%
2019/06/17	1	19.00	1	19.70	19.80	0	631	0.00%
2019/06/05	0	0.00	0	18.60	18.65	0	666	0.00%
2019/05/28	0	0.00	1	17.70	17.70	-1	772	-0.13%
2019/05/27	1	17.80	0	0.00	17.70	1	855	0.12%
2019/05/10	0	0.00	4	19.09	18.90	-4	1,242	-0.32%
2019/05/07	0	0.00	0.1	20.50	20.50	-0.1	1,260	-0.01%
2019/04/29	0	0.00	3	20.67	20.35	-3	1,331	-0.23%
2019/04/22	1	22.35	0	0.00	22.10	1	1,410	0.07%
2019/04/17	1	23.45	0	0.00	22.85	1	1,418	0.07%
2019/04/16	1	22.60	0	0.00	22.80	1	1,388	0.07%
2019/04/09	0	0.00	10	22.65	22.60	-10	1,409	-0.71%
2019/04/08	2	23.15	1	23.15	22.65	1	1,423	0.07%
2019/04/02	0	0.00	1	22.35	22.00	-1	1,461	-0.07%
2019/04/01	2	21.80	1	21.70	21.95	1	1,460	0.07%
2019/03/29	0	0.00	1	21.40	21.55	-1	1,458	-0.07%
2019/03/27	2	20.95	0	0.00	21.00	2	1,499	0.13%
2019/03/22	1	21.90	0	0.00	21.85	1	1,746	0.06%
2019/03/14	2	22.55	0	0.00	22.50	2	1,864	0.11%
2019/03/12	0	0.00	2	22.95	22.90	-2	1,910	-0.10%
2019/03/11	2	22.40	0.2	23.00	23.10	1.8	1,932	0.09%
2019/02/20	0	0.00	1	23.25	23.00	-1	1,970	-0.05%
2019/02/18	0	0.00	6	23.00	22.90	-6	1,948	-0.31%
2019/02/15	2	22.63	0	0.00	22.50	2	1,911	0.10%
2019/02/14	2	23.55	2	23.40	23.40	0	1,884	0.00%
2019/02/13	4	22.41	0	0.00	23.20	4	1,797	0.22%
2019/02/12	0	0.00	0	21.85	21.95	0	1,723	0.00%
2019/01/30	0	0.00	1	20.80	20.60	-1	1,675	-0.06%
2019/01/29	10	20.95	0	0.00	20.65	10	1,669	0.60%
2019/01/28	20	20.75	0	0.00	20.95	20	1,663	1.20%
2019/01/25	0	0.00	8	20.68	20.35	-8	1,657	-0.48%
2019/01/23	0	0.00	1	20.05	20.10	-1	1,658	-0.06%
2019/01/21	0	0.00	0	19.85	19.85	0	1,635	0.00%
2019/01/17	0	0.00	3	20.02	19.80	-3	1,618	-0.19%
2019/01/16	0	0.00	4	20.18	20.15	-4	1,611	-0.25%
2019/01/15	0	0.00	8	19.98	19.90	-8	1,592	-0.50%
2019/01/14	1	20.00	0	0.00	19.40	1	1,541	0.06%
2018/12/26	4	18.90	0	0.00	18.90	4	1,488	0.27%
2018/12/25	18	20.20	0	0.00	20.40	18	1,444	1.25%
2018/12/22	0	0.00	10	20.85	21.05	-10	1,468	-0.68%
2018/12/19	10	22.00	28	21.65	21.20	-18	1,438	-1.25%
2018/12/18	10	21.90	0	0.00	21.65	10	1,380	0.72%
2018/12/10	0	0.00	1.4	22.94	22.60	-1.4	1,172	-0.12%
2018/12/06	1	27.20	0	0.00	24.90	1	1,117	0.09%
2018/12/05	3	27.93	16	27.68	27.25	-13	1,092	-1.19%
2018/12/04	1	28.40	5	29.25	27.85	-4	1,068	-0.37%
2018/11/30	1	27.45	0	0.00	27.60	1	998	0.10%
2018/11/29	32	28.04	100.1	28.10	28.15	-68.1	936	-7.27%
2018/11/28	68	25.47	0	0.00	25.60	68	816	8.33%
2018/11/14	0	0.00	3	24.00	23.70	-3	778	-0.39%
2018/11/13	3	24.00	0	0.00	23.95	3	785	0.38%
2018/11/01	0	0.00	0	25.05	25.05	0	874	0.00%
2018/10/30	8	21.10	0	0.00	20.75	8	849	0.94%
2018/10/15	8	25.70	0	0.00	25.35	8	945	0.85%
2018/10/01	0	0.00	0.3	34.55	34.60	-0.3	1,093	-0.02%
2018/09/28	0	0.00	0.2	33.65	34.00	-0.2	1,109	-0.02%
2018/09/25	0	0.00	1	33.55	33.10	-1	1,182	-0.08%
2018/09/21	1	32.80	0.1	32.75	32.90	0.9	1,194	0.08%
2018/09/18	0	0.00	1	30.70	31.20	-1	1,314	-0.08%
2018/09/17	2	31.50	0	0.00	31.30	2	1,355	0.15%
2018/09/14	1	30.05	0	0.00	30.80	1	1,410	0.07%
2018/09/12	19	28.12	0	0.00	27.75	19	1,570	1.21%
2018/09/11	6	28.63	0	0.00	28.65	6	1,820	0.33%
2018/09/10	0	0.00	11	28.02	27.65	-11	1,871	-0.59%
2018/09/07	0	0.00	14	29.29	29.30	-14	1,945	-0.72%
2018/08/30	0	0.00	4	33.39	33.55	-4	2,825	-0.14%
2018/08/29	1	32.95	0	0.00	32.60	1	2,906	0.03%
2018/08/10	0	0.00	1	33.15	32.50	-1	4,346	-0.02%
2018/08/08	0	0.00	2	36.70	35.60	-2	4,459	-0.04%
2018/08/07	0	0.00	1	36.80	36.45	-1	4,471	-0.02%
2018/07/30	0	0.00	1	38.35	38.25	-1	4,622	-0.02%
2018/07/24	5	39.50	0	0.00	39.60	5	4,617	0.11%
2018/07/23	15	38.70	0	0.00	38.70	15	4,601	0.33%
2018/07/20	0	0.00	11	37.19	37.15	-11	4,599	-0.24%
2018/07/19	1	39.15	0	0.00	39.25	1	4,587	0.02%
2018/07/18	0	0.00	10	40.00	38.70	-10	4,606	-0.22%
2018/07/16	0	0.00	2	43.93	43.25	-2	4,556	-0.04%
2018/07/13	2	42.95	0	0.00	42.55	2	4,530	0.04%
2018/07/10	0	0.00	2	43.10	43.50	-2	4,556	-0.04%
2018/07/09	0	0.00	1	42.30	41.05	-1	4,568	-0.02%
2018/07/06	2	41.90	0	0.00	42.55	2	4,628	0.04%
2018/07/04	0	0.00	5	42.05	41.25	-5	4,668	-0.11%
2018/07/03	1	42.80	4	42.95	42.50	-3	4,688	-0.06%
2018/07/02	9	45.08	0.2	44.80	44.90	8.8	4,662	0.19%
2018/06/29	1	46.30	6	46.50	46.20	-5	4,639	-0.11%
2018/06/27	0	0.00	1	45.30	45.50	-1	4,532	-0.02%
2018/06/26	0	0.00	5	46.20	46.85	-5	4,466	-0.11%
2018/06/25	2	47.00	2	46.15	45.50	0	4,416	0.00%
2018/06/22	4	51.45	2	50.23	49.65	2	4,348	0.05%
2018/06/21	4	53.35	1	54.80	53.30	3	4,282	0.07%
2018/06/20	14	54.26	11	54.65	53.40	3	4,167	0.07%
2018/06/19	4	53.20	6	54.17	52.50	-2	3,915	-0.05%
2018/06/15	3	54.70	8	54.39	54.30	-5	3,859	-0.13%
2018/06/14	7	54.37	3	53.73	53.20	4	3,778	0.11%
2018/06/13	4	52.38	1	54.28	52.00	3	3,658	0.08%
2018/06/12	12	56.20	4	56.65	55.00	8	3,520	0.23%
2018/06/11	3	48.75	12.7	52.18	54.00	-9.7	3,266	-0.30%
2018/06/08	7	48.72	18	49.08	49.10	-11	3,042	-0.36%
2018/06/07	3	47.85	5	46.84	48.00	-2	2,945	-0.07%
2018/06/06	2	46.65	1	46.00	48.00	1	2,862	0.03%
2018/06/05	5	45.96	2.1	45.66	44.25	2.9	2,771	0.10%
2018/06/04	1	48.00	1	48.10	47.90	0	2,666	0.00%
2018/06/01	2	49.40	11.1	51.69	48.50	-9.1	2,583	-0.35%
2018/05/31	24	50.35	38.2	50.89	48.00	-14.2	2,415	-0.59%
2018/05/30	30	46.30	13.2	46.08	47.45	16.8	2,158	0.78%
2018/05/29	5	42.56	13.2	41.31	43.15	-8.2	1,874	-0.44%
2018/05/28	12	39.23	16	39.11	39.25	-4	1,654	-0.24%
2018/05/25	11	36.77	2	36.48	36.20	9	1,542	0.58%
2018/05/24	9	36.00	2.3	36.27	35.85	6.7	1,495	0.45%
2018/05/23	6	39.08	5	38.70	36.65	1	1,470	0.07%
2018/05/22	10	36.50	1	36.50	36.50	9	1,364	0.66%
2018/05/21	1	35.50	25.2	35.65	35.80	-24.2	1,338	-1.81%
2018/05/18	6	35.39	2	35.95	35.50	4	1,321	0.30%
2018/05/17	4	36.56	2	36.05	36.80	2	1,274	0.16%
2018/05/16	6	34.32	0.1	33.60	33.70	5.9	1,154	0.51%
2018/05/15	26	35.25	2	35.70	34.80	24	1,129	2.12%
2018/05/11	0	0.00	20	35.70	34.50	-20	1,099	-1.82%
2018/05/10	0	0.00	1	34.70	35.90	-1	1,069	-0.09%
2018/05/09	1	34.80	2.3	35.05	34.80	-1.3	1,025	-0.13%
2018/05/08	1	32.40	1	32.40	33.35	0	958	0.00%
2018/05/04	1	29.20	2	29.53	29.80	-1	934	-0.11%
2018/05/02	2	31.93	3	31.90	31.10	-1	912	-0.11%
2018/04/30	0	0.00	1	32.55	32.50	-1	908	-0.11%
2018/04/27	4	31.10	2	31.15	31.70	2	916	0.22%
2018/04/26	11	30.70	2	32.30	30.35	9	906	0.99%
2018/04/25	1	31.20	0.3	31.80	32.10	0.7	884	0.08%
2018/04/23	0	0.00	9.1	34.77	34.50	-9.1	821	-1.10%
2018/04/20	1	35.40	2.3	35.64	35.40	-1.3	808	-0.16%
2018/04/19	0	0.00	1.4	36.29	36.30	-1.4	794	-0.18%
2018/04/18	1	35.40	0	0.00	35.50	1	770	0.13%
2018/04/17	2	35.45	2	35.53	35.05	0	750	0.00%
2018/04/16	7	35.02	5	34.80	34.80	2	704	0.28%
2018/04/13	7	37.41	10	37.20	36.50	-3	669	-0.45%
2018/04/12	12	40.23	1	40.00	38.10	11	626	1.76%
2018/04/11	1	34.70	3.2	37.91	38.10	-2.2	536	-0.41%
2018/04/10	17	36.12	7.1	37.57	36.95	9.9	485	2.05%
2018/04/09	6	32.58	1	32.11	34.30	5	418	1.19%
2018/04/03	1	28.80	0.1	31.05	31.20	1	362	0.26%
2018/04/02	0	0.00	0	30.00	30.25	0	346	-0.01%
2018/03/21	0	0.00	1.8	26.75	26.80	-1.8	325	-0.57%
2018/03/13	0	0.00	1	27.60	27.60	-1	313	-0.32%
2018/03/09	1	28.20	0	0.00	28.00	1	306	0.33%
2018/03/07	0	0.00	0.1	28.10	28.30	-0.1	300	-0.04%
2018/03/05	0	0.00	12	27.58	27.95	-12	272	-4.41%
2018/03/02	0	0.00	10.3	26.79	26.80	-10.3	257	-4.01%
2018/02/22	0	0.00	10	26.00	26.25	-10	208	-4.80%
2018/02/21	0	0.00	20	25.13	25.40	-20	193	-10.35%
2018/02/12	0	0.00	10	23.50	23.75	-10	184	-5.41%
2018/02/09	0	0.00	0.1	21.90	22.10	-0.1	174	-0.06%
2018/02/08	0	0.00	15	20.50	20.50	-15	175	-8.55%
2018/01/29	0	0.00	0.8	23.05	23.25	-0.8	177	-0.47%
2018/01/15	0	0.00	0.9	19.00	19.20	-0.9	144	-0.65%
2018/01/08	0	0.00	2	18.95	19.00	-2	159	-1.25%
2018/01/03	2	17.90	0	0.00	18.15	2	187	1.07%