茂矽 (2342)-群益金鼎-新店券商分點個股進出

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
32.50
漲跌
▲0.10
漲幅
+0.31%
成交量
285張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-新店券商分點個股進出

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

群益金鼎-新店券商分點個股進出
群益金鼎-新店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
2024/05/28	0	0.00	2	32.43	32.90	-2	719	-0.28%
2024/05/23	0	0.00	3	31.75	31.45	-3	708	-0.42%
2024/05/17	0	0.00	0	31.60	31.50	0	712	0.00%
2024/05/16	1	31.50	0	0.00	31.50	1	714	0.14%
2024/05/14	1	32.20	1	32.45	32.15	0	714	0.00%
2024/05/13	0	0.00	0	31.00	31.25	0	697	-0.01%
2024/05/09	2	30.50	0	0.00	30.45	2	696	0.29%
2024/05/08	1	30.50	0	0.00	30.60	1	699	0.14%
2024/04/22	1	29.20	0	0.00	29.20	1	724	0.14%
2024/04/15	1	31.60	0	0.00	31.35	1	701	0.14%
2024/04/11	1	31.70	1	32.05	32.15	0	682	0.00%
2024/04/10	0	0.00	1	32.90	32.40	-1	684	-0.15%
2024/03/28	1.9	31.85	0	0.00	31.95	1.9	681	0.27%
2024/03/27	0.1	31.65	0	0.00	31.65	0.1	680	0.02%
2024/03/26	0	0.00	1	32.75	31.90	-1	677	-0.15%
2024/03/25	1	32.70	0	0.00	32.65	1	662	0.15%
2024/03/20	20	32.98	0	0.00	32.75	20	659	3.03%
2024/03/19	2	33.00	0	0.00	33.15	2	656	0.30%
2024/03/14	6	35.12	6	34.49	34.20	0	646	0.00%
2024/03/12	1	34.05	1	34.40	34.10	0	589	0.00%
2024/03/11	1	36.05	41	36.21	34.70	-40	563	-7.10%
2024/03/08	0	0.00	6	33.48	33.65	-6	393	-1.52%
2024/03/04	20	31.30	0	0.00	31.30	20	336	5.94%
2024/02/26	0.5	32.00	0	0.00	32.20	0.5	334	0.15%
2024/02/23	0.5	31.40	0	0.00	31.95	0.5	332	0.15%
2024/02/22	2	32.13	0	0.00	32.20	2	337	0.59%
2024/01/30	2	31.15	0	0.00	31.15	2	331	0.60%
2024/01/26	0	0.00	0	31.75	31.75	0	327	0.00%
2024/01/15	1	32.60	0	0.00	33.00	1	304	0.33%
2023/12/29	0	0.00	0	34.90	35.00	0	281	-0.01%
2023/12/28	1	35.25	0	0.00	35.20	1	278	0.36%
2023/12/05	1	35.35	0	0.00	35.35	1	253	0.39%
2023/12/04	0	0.00	0	35.60	35.85	0	256	-0.01%
2023/11/14	0	0.00	0.2	33.65	33.85	-0.2	268	-0.06%
2023/10/18	0	0.00	0	35.00	34.50	0	439	-0.01%
2023/10/17	0	0.00	0	35.35	35.55	0	443	0.00%
2023/09/22	0	0.00	0	35.50	35.80	0	753	0.00%
2023/09/20	0	0.00	2	36.10	36.00	-2	757	-0.26%
2023/08/28	5	35.10	0	0.00	35.20	5	893	0.56%
2023/08/24	0	0.00	0	35.60	35.00	0	902	0.00%
2023/08/22	0	0.00	1	34.35	34.25	-1	929	-0.11%
2023/08/17	2	35.10	0	34.90	34.95	2	972	0.20%
2023/08/16	0	0.00	2	34.85	34.95	-2	971	-0.21%
2023/08/11	10	35.80	7	35.37	34.90	3	980	0.31%
2023/08/10	0	0.00	1	37.35	36.95	-1	951	-0.11%
2023/08/07	0	0.00	1	39.10	39.15	-1	960	-0.10%
2023/07/27	5	40.43	0	0.00	40.75	5	998	0.50%
2023/07/25	1	40.10	0	0.00	40.05	1	1,017	0.10%
2023/07/20	1	41.15	0	0.00	41.10	1	1,115	0.09%
2023/07/19	1	41.20	0	0.00	40.70	1	1,140	0.09%
2023/07/18	0	0.00	1	40.65	40.65	-1	1,246	-0.08%
2023/07/17	0	0.00	1	41.25	41.60	-1	1,338	-0.07%
2023/07/13	0	0.00	1	41.45	40.70	-1	1,502	-0.07%
2023/07/12	0	0.00	2	41.55	41.60	-2	1,511	-0.13%
2023/07/11	1	42.60	0.2	42.35	42.40	0.8	1,526	0.05%
2023/07/10	5	41.15	0	0.00	40.85	5	1,508	0.33%
2023/07/07	0	0.00	1	40.20	39.90	-1	1,503	-0.07%
2023/07/04	1	41.15	0	0.00	40.40	1	1,634	0.06%
2023/06/27	0	0.00	2	39.90	39.55	-2	3,073	-0.07%
2023/06/26	1	39.55	0	0.00	40.30	1	3,185	0.03%
2023/06/13	3	41.25	0	0.00	41.20	3	3,465	0.09%
2023/06/12	0	0.00	3	39.90	40.80	-3	3,454	-0.09%
2023/06/02	1	41.10	0	0.00	41.00	1	3,520	0.03%
2023/05/30	0	0.00	2	40.70	40.20	-2	3,561	-0.06%
2023/05/29	2	40.85	0	0.00	40.95	2	3,562	0.06%
2023/05/26	0	0.00	2	41.00	40.30	-2	3,560	-0.06%
2023/05/25	1	41.00	0	0.00	41.15	1	3,541	0.03%
2023/05/23	10	39.30	0	0.00	39.60	10	3,550	0.28%
2023/05/22	2	39.45	0	0.00	39.50	2	3,568	0.06%
2023/05/19	0	0.00	0	39.00	39.00	0	3,576	0.00%
2023/05/16	0	0.00	2	38.95	38.75	-2	3,609	-0.06%
2023/05/12	1	38.80	3	38.85	39.25	-2	3,618	-0.06%
2023/05/11	1	38.80	3	38.85	38.50	-2	3,632	-0.06%
2023/05/10	10	39.75	0	0.00	39.80	10	3,622	0.28%
2023/05/09	0	0.00	1	39.60	39.45	-1	3,622	-0.03%
2023/05/05	0	0.00	5	40.80	40.70	-5	3,625	-0.14%
2023/04/28	5	41.65	0	0.00	41.65	5	3,697	0.14%
2023/04/26	1	41.10	0	0.00	41.30	1	3,663	0.03%
2023/04/25	1	42.55	10	41.50	41.75	-9	3,631	-0.25%
2023/04/24	1	43.45	7	43.53	43.35	-6	3,615	-0.17%
2023/04/21	6	45.98	0	0.00	43.80	6	3,582	0.17%
2023/04/20	11	46.57	16	46.55	47.30	-5	3,469	-0.14%
2023/04/19	11	47.09	8	46.91	46.95	3	3,372	0.09%
2023/04/18	1	45.85	0	0.00	45.35	1	3,212	0.03%
2023/04/11	0	0.00	1	45.95	46.35	-1	3,008	-0.03%
2023/04/10	0	0.00	1	46.05	46.15	-1	2,969	-0.03%
2023/04/06	2	47.45	3	47.40	47.00	-1	2,861	-0.03%
2023/03/30	3	46.97	5	47.10	47.70	-2	2,673	-0.07%
2023/03/29	36	46.95	30	47.16	47.80	6	2,497	0.24%
2023/03/28	4	47.16	5	47.50	46.90	-1	1,999	-0.05%
2023/03/27	3	45.55	1	45.20	44.75	2	1,418	0.14%
2023/03/24	1	43.35	5	44.20	43.40	-4	1,310	-0.31%
2023/03/23	1	44.75	0	0.00	44.75	1	1,251	0.08%
2023/03/22	0	0.00	10	41.40	41.50	-10	1,116	-0.90%
2023/03/21	0	0.00	3	41.37	40.80	-3	1,108	-0.27%
2023/03/20	20	41.55	0	0.00	41.35	20	1,096	1.82%
2023/03/13	1	39.65	0	0.00	39.75	1	1,083	0.09%
2023/03/06	2	42.10	3	41.93	41.70	-1	1,420	-0.07%
2023/02/24	0	0.00	0	41.75	41.40	0	1,424	0.00%
2023/02/22	5	42.20	1	41.85	42.25	4	1,422	0.28%
2023/02/21	3	43.15	0	0.00	43.15	3	1,414	0.21%
2023/02/20	1	43.30	0	0.00	42.20	1	1,390	0.07%
2023/02/13	0	0.00	1	40.40	40.55	-1	1,356	-0.07%
2023/02/09	0	0.00	1	41.75	41.70	-1	1,353	-0.07%
2023/02/08	1	41.40	0	0.00	41.30	1	1,342	0.07%
2023/02/03	0	0.00	0.3	41.52	41.20	-0.3	1,443	-0.02%
2023/02/02	2	41.60	2	41.28	42.00	0	1,448	0.00%
2023/02/01	1	41.25	0	0.00	41.70	1	1,396	0.07%
2023/01/17	0	0.00	0.3	38.60	38.50	-0.3	1,362	-0.02%
2023/01/13	0	0.00	10	38.87	38.00	-10	1,377	-0.73%
2023/01/12	9	39.73	0	0.00	38.75	9	1,403	0.64%
2022/12/30	0	0.00	0	37.35	37.10	0	1,554	0.00%
2022/12/12	1	40.55	0	0.00	40.35	1	1,623	0.06%
2022/12/02	3	42.80	11	42.39	42.75	-8	1,651	-0.48%
2022/12/01	6	41.95	7	42.34	42.00	-1	1,612	-0.06%
2022/11/30	8	41.85	9	42.26	41.75	-1	1,588	-0.06%
2022/11/29	13	42.40	0	0.00	41.50	13	1,566	0.83%
2022/11/28	1	41.25	0	0.00	42.40	1	1,378	0.07%
2022/11/21	0	0.00	0	37.10	37.30	0	1,240	0.00%
2022/10/28	0	0.00	5	32.90	32.70	-5	1,308	-0.38%
2022/10/21	0	0.00	1	33.30	33.20	-1	1,339	-0.07%
2022/10/20	2	33.40	0	0.00	34.00	2	1,332	0.15%
2022/10/19	4	34.08	0	0.00	34.50	4	1,301	0.31%
2022/09/27	2	35.78	0	0.00	36.25	2	1,214	0.16%
2022/09/14	4	41.60	4	41.25	41.70	0	1,322	0.00%
2022/09/12	1	42.00	1.1	41.64	41.60	-0.1	1,298	-0.01%
2022/09/08	0	0.00	0	40.65	40.85	0	1,291	0.00%
2022/09/07	6	38.10	2	38.55	38.50	4	1,290	0.31%
2022/09/06	0	0.00	6	38.75	38.65	-6	1,293	-0.46%
2022/08/19	3	41.70	0	0.00	41.55	3	1,905	0.16%
2022/08/16	0	0.00	1	40.60	40.35	-1	2,030	-0.05%
2022/08/15	0	0.00	1	40.60	40.55	-1	2,065	-0.05%
2022/08/12	1	40.10	0	40.20	40.00	1	2,091	0.05%
2022/08/10	3	40.20	2	40.03	39.60	1	2,246	0.04%
2022/08/05	0	0.00	3	37.03	38.25	-3	2,466	-0.12%
2022/07/13	1	33.75	0	0.00	33.70	1	2,480	0.04%
2022/07/04	4	33.80	0	0.00	33.70	4	2,448	0.16%
2022/07/01	2	36.05	0	0.00	34.70	2	2,434	0.08%
2022/06/30	4	38.25	0	0.00	38.10	4	2,411	0.17%
2022/06/29	0	0.00	3	40.82	40.10	-3	2,408	-0.12%
2022/06/24	0	0.00	1	41.25	40.45	-1	2,423	-0.04%
2022/06/23	1	40.60	0	0.00	40.40	1	2,413	0.04%
2022/06/14	2	42.63	4	41.93	42.80	-2	2,329	-0.09%
2022/06/08	3	43.48	0	0.00	43.50	3	2,254	0.13%
2022/06/02	1	45.85	4	45.25	45.25	-3	2,224	-0.13%
2022/06/01	1	45.55	1	46.45	46.15	0	2,163	0.00%
2022/05/31	17	44.76	19	45.03	45.80	-2	2,030	-0.10%
2022/05/30	3	43.90	2	43.50	44.15	1	1,820	0.05%
2022/05/27	0	0.00	1	43.05	42.00	-1	1,751	-0.06%
2022/05/19	1	42.70	0	0.00	42.70	1	1,518	0.07%
2022/05/18	1	42.45	1	42.75	43.20	0	1,449	0.00%
2022/05/17	8	42.09	8	42.08	42.15	0	1,358	0.00%
2022/05/12	3	38.30	7	38.28	37.40	-4	1,082	-0.37%
2022/05/06	0	0.00	4	37.00	37.10	-4	1,105	-0.36%
2022/04/28	8	35.83	0	0.00	35.60	8	1,190	0.67%
2022/04/25	0	0.00	4	36.05	36.15	-4	1,187	-0.34%
2022/04/22	0	0.00	4	38.10	38.25	-4	1,188	-0.34%
2022/04/19	4	38.85	0	0.00	38.90	4	1,285	0.31%
2022/04/18	4	37.90	0	0.00	38.10	4	1,306	0.31%
2022/04/14	0	0.00	4	39.30	39.35	-4	1,341	-0.30%
2022/04/08	0	0.00	4	41.15	41.25	-4	1,656	-0.24%
2022/04/01	1	42.55	1	42.50	42.80	0	1,882	0.00%
2022/03/31	0	0.00	1	43.65	43.25	-1	2,118	-0.05%
2022/03/18	1	43.55	1	43.85	43.90	0	2,996	0.00%
2022/03/10	2	43.98	0	0.00	43.50	2	5,478	0.04%
2022/03/09	0	42.50	1	42.70	43.00	-1	5,536	-0.02%
2022/03/08	1	42.00	1	42.30	41.85	0	5,639	0.00%
2022/03/03	0	0.00	0	45.60	44.25	0	6,139	0.00%
2022/02/25	0.1	43.10	0	0.00	43.20	0.1	6,581	0.00%
2022/02/24	0	43.25	2	43.85	43.10	-2	6,684	-0.03%
2022/02/23	0	0.00	1	45.35	45.30	-1	6,885	-0.01%
2022/02/22	0.3	44.95	0	0.00	45.15	0.3	7,057	0.00%
2022/02/17	2	46.18	1	46.30	45.90	1	7,668	0.01%
2022/02/16	0	0.00	1	45.70	45.75	-1	7,743	-0.01%
2022/02/15	1	45.70	0	0.00	44.85	1	7,782	0.01%
2022/02/11	0	0.00	1	46.10	46.00	-1	7,814	-0.01%
2022/02/09	1	46.20	1	46.50	45.70	0	7,824	0.00%
2022/02/08	0	0.00	1	44.50	45.55	-1	7,812	-0.01%
2022/01/24	0	0.00	1	43.10	44.10	-1	8,427	-0.01%
2022/01/21	0.1	44.30	0	0.00	44.00	0.1	8,492	0.00%
2022/01/17	0	0.00	7	45.40	46.00	-7	8,748	-0.08%
2022/01/14	1	45.29	0	0.00	44.55	1	8,752	0.01%
2022/01/11	0	0.00	9	45.71	45.65	-9	8,882	-0.10%
2022/01/10	8	47.02	3	46.85	46.80	5	8,859	0.06%
2022/01/07	2	46.55	7	46.53	46.80	-5	8,867	-0.06%
2022/01/06	0	48.25	0	0.00	47.70	0	8,850	0.00%
2022/01/05	2	48.85	3	49.63	48.20	-1	8,844	-0.01%
2022/01/04	20.5	49.94	5	49.55	49.45	15.5	8,809	0.18%
2022/01/03	3	50.41	7	50.83	50.40	-4	8,755	-0.05%
2021/12/29	5	50.22	1	51.10	50.30	4	8,616	0.05%
2021/12/28	2	50.40	0	0.00	50.40	2	8,579	0.02%
2021/12/27	15	51.19	29	51.28	51.40	-14	8,515	-0.16%
2021/12/24	5	50.30	0	0.00	49.70	5	8,333	0.06%
2021/12/23	16	50.12	2	49.75	50.20	14	8,194	0.17%
2021/12/16	0	47.75	0	0.00	47.50	0	8,279	0.00%
2021/12/15	5	47.10	0	0.00	46.80	5	8,248	0.06%
2021/12/13	4	48.08	4	48.39	48.05	0	8,104	0.00%
2021/12/09	6	50.50	6	50.80	50.20	0	7,905	0.00%
2021/12/08	5	54.12	5	54.42	53.20	0	7,716	0.00%
2021/12/07	13	53.85	14.7	54.30	55.50	-1.7	7,189	-0.02%
2021/12/06	15	51.76	17	52.76	54.20	-2	6,201	-0.03%
2021/12/03	1	48.45	4	49.39	49.30	-3	5,782	-0.05%
2021/12/02	3	48.90	3	49.50	48.40	0	5,793	0.00%
2021/12/01	4	49.68	5	49.80	49.50	-1	5,913	-0.02%
2021/11/30	1	49.75	0	0.00	49.80	1	5,838	0.02%
2021/11/29	0	0.00	1	46.95	47.80	-1	5,903	-0.02%
2021/11/26	0	0.00	1	48.90	48.55	-1	5,885	-0.02%
2021/11/25	7	48.72	6	49.43	48.80	1	5,840	0.02%
2021/11/24	5	48.33	6	48.72	49.20	-1	5,749	-0.02%
2021/11/22	2	49.80	4	49.78	48.90	-2	5,906	-0.03%
2021/11/19	3	48.97	0	0.00	48.15	3	6,431	0.05%
2021/11/18	10	50.25	7	50.84	49.00	3	6,376	0.05%
2021/11/17	1	49.10	0	0.00	48.25	1	6,018	0.02%
2021/11/16	1	47.70	0	0.00	45.55	1	5,891	0.02%
2021/11/02	4	48.00	1	46.35	44.60	3	6,113	0.05%
2021/11/01	9	48.79	13	49.65	49.50	-4	5,877	-0.07%
2021/10/29	3	46.23	0	0.00	45.45	3	5,638	0.05%
2021/10/28	0	0.00	2	46.10	45.85	-2	5,780	-0.03%
2021/10/26	4	45.60	3	45.73	45.05	1	5,816	0.02%
2021/10/25	1	45.00	0	0.00	44.30	1	5,752	0.02%
2021/10/22	2	43.85	2	43.40	43.60	0	5,818	0.00%
2021/10/20	5	43.90	5	45.00	43.90	0	5,968	0.00%
2021/10/19	6	42.68	10	42.47	44.50	-4	6,024	-0.07%
2021/10/15	3	41.20	1	41.20	41.05	2	6,727	0.03%
2021/10/14	0	0.00	1	39.65	39.45	-1	7,163	-0.01%
2021/10/13	1	40.30	4	40.00	40.10	-3	7,457	-0.04%
2021/10/12	1	41.80	8	41.30	41.20	-7	7,546	-0.09%
2021/10/08	0	0.00	3	43.30	42.90	-3	7,701	-0.04%
2021/10/07	0	0.00	1	43.65	43.25	-1	7,967	-0.01%
2021/10/06	0	0.00	1	43.30	42.15	-1	8,630	-0.01%
2021/10/05	1	42.55	0	0.00	43.10	1	9,229	0.01%
2021/10/04	3	43.25	0	0.00	41.85	3	9,528	0.03%
2021/10/01	3	44.70	16	45.99	43.60	-13	10,224	-0.13%
2021/09/30	12	47.28	3	48.80	47.25	9	10,787	0.08%
2021/09/29	8	48.16	3	47.00	47.80	5	11,214	0.04%
2021/09/28	1	49.50	0	0.00	47.80	1	11,542	0.01%
2021/09/27	10	49.00	0	0.00	48.55	10	11,664	0.09%
2021/09/24	7	48.34	6	48.35	48.40	1	11,612	0.01%
2021/09/16	0	0.00	0	44.00	44.10	0	11,721	0.00%
2021/09/15	0	0.00	5.1	44.12	44.00	-5.1	11,916	-0.04%
2021/09/14	0.1	45.00	1	45.40	45.00	-0.9	12,015	-0.01%
2021/09/13	0	0.00	1	45.60	45.40	-1	12,019	-0.01%
2021/09/10	1	46.15	0	0.00	46.15	1	12,042	0.01%
2021/09/07	5	45.45	13	46.09	45.55	-8	12,021	-0.07%
2021/09/06	18	49.34	24	49.37	47.75	-6	12,001	-0.05%
2021/09/03	13	49.36	10	49.47	49.50	3	11,788	0.03%
2021/09/01	0	0.00	2	48.00	48.15	-2	11,399	-0.02%
2021/08/31	7	47.37	10	47.33	47.50	-3	11,310	-0.03%
2021/08/30	12	47.45	0	0.00	47.75	12	11,262	0.11%
2021/08/27	16	48.27	12	47.21	47.15	4	11,201	0.04%
2021/08/26	13	48.93	14	48.88	48.60	-1	11,085	-0.01%
2021/08/25	7	48.23	8	46.51	48.35	-1	10,749	-0.01%
2021/08/24	1	42.25	0	0.00	45.45	1	10,022	0.01%
2021/08/23	0	0.00	1	42.15	42.15	-1	9,919	-0.01%
2021/08/20	1	40.60	0	0.00	40.40	1	9,902	0.01%
2021/08/17	1	41.85	0	0.00	39.65	1	9,843	0.01%
2021/08/16	0	0.00	5	42.25	41.70	-5	9,797	-0.05%
2021/08/12	5	44.30	0	0.00	44.65	5	9,759	0.05%
2021/08/11	5	42.50	5	45.30	42.50	0	9,709	0.00%
2021/08/09	9	45.84	20	46.03	44.80	-11	9,656	-0.11%
2021/08/06	32	48.73	15	48.68	46.90	17	9,617	0.18%
2021/08/05	0	0.00	3	47.47	47.55	-3	9,441	-0.03%
2021/08/04	0	0.00	2	47.80	47.40	-2	9,451	-0.02%
2021/08/03	38	47.62	36	48.07	47.80	2	9,417	0.02%
2021/08/02	1	45.20	1	45.55	45.70	0	9,206	0.00%
2021/07/30	1	45.50	0	0.00	43.25	1	9,165	0.01%
2021/07/29	0	0.00	7	45.10	45.25	-7	9,119	-0.08%
2021/07/26	1	50.20	0	0.00	49.05	1	8,911	0.01%
2021/07/23	0	0.00	2	49.15	48.20	-2	8,835	-0.02%
2021/07/22	12	51.29	11	51.53	50.60	1	8,711	0.01%
2021/07/21	13	51.32	6	51.23	50.60	7	8,497	0.08%
2021/07/20	6	50.25	4	49.11	49.05	2	8,084	0.02%
2021/07/19	8	48.32	6	48.66	49.30	2	7,852	0.03%
2021/07/16	4	46.80	5	47.44	46.55	-1	7,650	-0.01%
2021/07/15	0	0.00	3	46.60	47.40	-3	7,615	-0.04%
2021/07/14	13	48.43	22.7	48.26	47.45	-9.7	7,562	-0.13%
2021/07/13	5	49.50	18	51.14	49.70	-13	7,329	-0.18%
2021/07/12	15	49.97	10	50.88	51.20	5	6,666	0.08%
2021/07/09	7	46.66	6	46.73	47.20	1	6,090	0.02%
2021/07/08	14	47.29	20	47.80	46.10	-6	5,809	-0.10%
2021/07/07	27	44.57	25	43.64	44.40	2	5,141	0.04%
2021/07/06	15	43.90	15	44.18	42.25	0	4,645	0.00%
2021/07/05	3	42.78	11	43.54	43.85	-8	4,364	-0.18%
2021/07/02	2	39.55	16	38.73	39.90	-14	4,083	-0.34%
2021/07/01	19	37.77	8	37.59	37.05	11	4,101	0.27%
2021/06/30	42	38.04	32	37.83	38.40	10	4,267	0.23%
2021/06/29	0	0.00	1	36.60	35.55	-1	4,615	-0.02%
2021/06/28	2	36.30	0	0.00	35.25	2	4,616	0.04%
2021/06/24	1	36.75	0	0.00	36.35	1	4,741	0.02%
2021/06/23	2	36.00	0	0.00	36.05	2	4,649	0.04%
2021/06/16	0	0.00	2	33.95	33.80	-2	4,838	-0.04%
2021/06/11	2	33.25	0	0.00	33.05	2	4,912	0.04%
2021/05/28	0	0.00	2	32.10	31.85	-2	5,714	-0.04%
2021/05/12	2	31.00	0	0.00	28.90	2	6,415	0.03%
2021/05/03	0	0.00	0	36.45	36.45	0	6,780	0.00%
2021/04/28	4	38.83	9	38.80	38.75	-5	6,899	-0.07%
2021/04/26	1	40.10	0.6	40.00	40.05	0.4	7,466	0.01%
2021/04/23	5	41.19	9	40.85	40.80	-4	7,495	-0.05%
2021/04/22	2	40.30	0	0.00	39.95	2	7,409	0.03%
2021/04/21	1	40.20	1	40.25	39.75	0	7,673	0.00%
2021/04/20	6	40.33	4	40.37	39.90	2	8,196	0.02%
2021/04/19	21	38.12	36	39.00	39.05	-15	8,140	-0.18%
2021/04/16	1	38.70	1	38.70	38.60	0	8,137	0.00%
2021/04/14	8	38.10	0	0.00	38.00	8	8,148	0.10%
2021/04/12	9	39.19	0	0.00	38.80	9	8,165	0.11%
2021/04/09	10	41.67	5	41.00	40.50	5	8,139	0.06%
2021/04/08	10	42.63	0	0.00	42.55	10	8,041	0.12%
2021/04/07	17	43.62	3	43.20	42.20	14	8,091	0.17%
2021/04/06	5	40.65	7	41.84	43.00	-2	8,301	-0.02%
2021/04/01	8	41.02	18	40.30	40.20	-10	8,232	-0.12%
2021/03/31	0	0.00	1	40.05	39.25	-1	7,778	-0.01%
2021/03/30	0	0.00	3	40.25	39.50	-3	7,750	-0.04%
2021/03/29	13	39.48	0.1	39.35	39.55	12.9	7,786	0.17%
2021/03/26	21	39.28	21	39.26	38.60	0	7,860	0.00%
2021/03/23	8	39.70	12	39.46	39.50	-4	7,755	-0.05%
2021/03/22	13	38.66	26	38.72	38.90	-13	7,628	-0.17%
2021/03/19	10	38.60	2	38.15	38.00	8	7,599	0.11%
2021/03/16	5	38.90	5	40.30	38.90	0	7,819	0.00%
2021/03/15	14	39.71	13	39.35	39.65	1	7,665	0.01%
2021/03/12	13	38.36	11	38.33	38.55	2	7,399	0.03%
2021/03/11	10	35.85	10	35.95	37.10	0	7,510	0.00%
2021/03/10	0	0.00	1	35.30	35.05	-1	7,694	-0.01%
2021/03/05	0	0.00	1	35.80	35.65	-1	7,976	-0.01%
2021/03/03	0	0.00	1	37.60	37.10	-1	8,467	-0.01%
2021/03/02	3	38.07	2	37.70	37.85	1	8,518	0.01%
2021/02/26	3	38.32	4	38.15	38.40	-1	8,536	-0.01%
2021/02/25	12	39.61	15	39.04	38.30	-3	8,593	-0.03%
2021/02/24	12	39.02	2	39.00	38.60	10	8,696	0.11%
2021/02/23	1	37.75	2	38.05	38.25	-1	8,658	-0.01%
2021/02/22	2	37.78	0	0.00	37.15	2	8,540	0.02%
2021/02/18	4	35.23	1	35.70	35.65	3	8,450	0.04%
2021/02/17	0	0.00	19	34.54	34.75	-19	8,475	-0.22%
2021/02/05	16	33.75	0	0.00	33.60	16	8,477	0.19%
2021/01/29	3	36.42	0	0.00	35.40	3	8,679	0.03%
2021/01/28	1	36.85	0	0.00	36.55	1	8,563	0.01%
2021/01/22	0	0.00	1	37.60	37.60	-1	8,403	-0.01%
2021/01/20	6	37.87	13	37.51	37.35	-7	8,243	-0.08%
2021/01/19	17	39.34	12.2	39.05	40.30	4.8	8,042	0.06%
2021/01/18	1	37.00	2	36.50	38.25	-1	7,613	-0.01%
2021/01/15	0	0.00	1	37.80	37.25	-1	7,534	-0.01%
2021/01/14	3	39.25	2	38.93	38.90	1	7,443	0.01%
2021/01/13	11	39.07	27	37.90	39.75	-16	7,078	-0.23%
2021/01/12	2	37.85	0	0.00	36.55	2	6,475	0.03%
2021/01/11	1	35.80	1	36.10	37.25	0	6,411	0.00%
2021/01/08	14	36.43	0	0.00	36.30	14	6,384	0.22%
2021/01/06	5	37.99	0	0.00	37.35	5	6,379	0.08%
2021/01/05	0	0.00	1	38.45	38.25	-1	6,287	-0.02%
2021/01/04	1	38.15	3.4	37.74	38.00	-2.4	6,269	-0.04%
2020/12/30	3	39.90	1	40.30	39.35	2	6,211	0.03%
2020/12/29	10	40.18	10	41.30	39.50	0	6,072	0.00%
2020/12/28	16	39.90	18	39.90	40.60	-2	5,632	-0.04%
2020/12/25	1	37.15	1	37.05	36.95	0	5,447	0.00%
2020/12/24	6	35.85	17	36.10	35.85	-11	5,302	-0.21%
2020/12/23	15	35.86	26	35.84	35.90	-11	5,307	-0.21%
2020/12/22	0	0.00	0.2	34.50	34.50	-0.2	5,223	0.00%
2020/12/18	0	0.00	0.1	35.45	34.60	-0.1	5,249	0.00%
2020/12/16	13	34.93	12	34.94	34.75	1	5,193	0.02%
2020/12/11	3	36.55	3	36.20	35.20	0	4,909	0.00%
2020/12/09	0	0.00	13	36.20	36.00	-13	4,740	-0.27%
2020/12/08	10	35.43	7	35.84	35.85	3	4,652	0.06%
2020/12/07	23	37.72	8	37.61	36.40	15	4,589	0.33%
2020/12/04	0	0.00	6	35.29	36.20	-6	4,371	-0.14%
2020/12/03	15	35.15	30	34.85	34.35	-15	4,273	-0.35%
2020/12/01	9	35.35	9	35.38	35.20	0	4,176	0.00%
2020/11/30	3	35.53	22	34.43	35.50	-19	4,119	-0.46%
2020/11/27	0	0.00	1	34.45	34.00	-1	3,878	-0.03%
2020/11/26	16	31.96	1	32.30	31.90	15	3,622	0.41%
2020/11/23	2	32.13	22	32.05	32.00	-20	3,386	-0.59%
2020/11/20	10	30.15	0	0.00	31.10	10	3,124	0.32%
2020/11/19	21	30.12	0	0.00	30.15	21	2,941	0.71%
2020/11/18	1	30.20	1	30.25	30.10	0	2,930	0.00%
2020/11/16	0	0.00	1	29.95	30.30	-1	3,025	-0.03%
2020/11/10	0	0.00	2	28.80	28.70	-2	2,917	-0.07%
2020/11/04	2	27.80	0	0.00	27.80	2	2,961	0.07%
2020/11/02	0	0.00	10	26.50	26.30	-10	3,004	-0.33%
2020/10/29	0	0.00	0	27.50	27.10	0	3,122	0.00%
2020/10/28	0	0.00	0.3	28.23	27.75	-0.3	3,165	-0.01%
2020/10/27	0.3	26.29	0	28.20	28.40	0.3	3,247	0.01%
2020/10/26	0	27.55	2	28.80	28.60	-2	3,470	-0.06%
2020/10/22	3	28.00	0	0.00	27.95	3	3,713	0.08%
2020/10/15	5	28.95	0	0.00	28.40	5	5,346	0.09%
2020/09/25	5	28.90	5	28.80	27.60	0	6,666	0.00%
2020/09/24	5	30.10	0	0.00	29.10	5	6,729	0.07%
2020/09/23	15	29.65	15	29.35	29.00	0	6,717	0.00%
2020/09/18	15	29.63	0	0.00	29.60	15	6,691	0.22%
2020/09/08	7	29.50	7	29.95	29.50	0	7,155	0.00%
2020/09/04	0	0.00	1	29.00	29.15	-1	7,323	-0.01%
2020/09/03	1	28.60	0	0.00	28.60	1	7,366	0.01%
2020/08/25	2	28.90	0	0.00	28.70	2	8,506	0.02%
2020/08/20	1	27.15	0	0.00	27.80	1	8,956	0.01%
2020/08/19	0	0.00	2	29.05	28.80	-2	9,060	-0.02%
2020/08/12	0	0.00	3	30.40	30.35	-3	10,137	-0.03%
2020/08/06	9	31.53	0	0.00	31.50	9	10,793	0.08%
2020/08/05	5	30.80	0	0.00	30.60	5	11,409	0.04%
2020/08/04	1	30.80	0	0.00	30.80	1	11,492	0.01%
2020/08/03	0	0.00	0	31.40	31.50	0	11,510	0.00%
2020/07/31	4	32.35	9	32.16	31.75	-5	11,665	-0.04%
2020/07/30	10	32.03	5	32.00	31.70	5	11,690	0.04%
2020/07/27	0	0.00	1	32.95	31.40	-1	11,314	-0.01%
2020/07/24	11	33.45	2	33.23	32.75	9	11,213	0.08%
2020/07/23	16	34.38	22.4	34.23	35.00	-6.4	10,778	-0.06%
2020/07/22	3	32.50	3	32.28	31.85	0	10,416	0.00%
2020/07/21	0	0.00	35	30.97	30.95	-35	10,113	-0.35%
2020/07/17	15	30.40	10	30.50	30.25	5	10,131	0.05%
2020/07/16	0	0.00	2	31.30	31.05	-2	10,196	-0.02%
2020/07/15	1	30.15	5	30.38	29.90	-4	10,124	-0.04%
2020/07/14	4	30.16	0	0.00	30.30	4	10,164	0.04%
2020/07/13	0	0.00	8	31.43	31.30	-8	10,088	-0.08%
2020/07/10	4	30.60	1	32.00	29.80	3	10,117	0.03%
2020/07/09	1	32.30	1	31.60	31.65	0	10,050	0.00%
2020/07/08	1	31.40	70	31.51	31.40	-69	9,978	-0.69%
2020/07/07	8	31.45	13	31.61	31.40	-5	10,121	-0.05%
2020/07/06	88	31.98	70	32.15	32.10	18	10,105	0.18%
2020/07/03	3	29.75	13	30.48	29.80	-10	9,864	-0.10%
2020/07/02	0	0.00	13	29.40	29.75	-13	9,849	-0.13%
2020/07/01	4	28.66	3	29.20	28.65	1	9,776	0.01%
2020/06/30	1	28.80	0	0.00	28.90	1	9,780	0.01%
2020/06/24	0	0.00	4	28.45	28.65	-4	9,808	-0.04%
2020/06/22	20	28.75	0	0.00	28.45	20	9,929	0.20%
2020/06/19	4	28.78	1	29.50	28.70	3	10,037	0.03%
2020/06/18	3	28.83	3	29.07	28.90	0	10,006	0.00%
2020/06/17	2	29.00	3	29.23	29.30	-1	9,983	-0.01%
2020/06/16	2	28.55	7	28.49	28.55	-5	10,028	-0.05%
2020/06/15	14	28.31	2	29.30	27.60	12	10,041	0.12%
2020/06/12	27	29.24	114	29.28	29.55	-87	10,000	-0.87%	大賣/
2020/06/11	46	31.03	21	31.47	30.65	25	10,028	0.25%
2020/06/10	4	30.46	4	31.03	30.50	0	9,956	0.00%
2020/06/09	7	31.27	2	31.45	30.90	5	10,113	0.05%
2020/06/08	12	32.38	0	0.00	31.80	12	10,273	0.12%
2020/06/05	7	32.43	17.1	31.10	32.00	-10.1	10,301	-0.10%
2020/06/04	0	0.00	7	30.33	30.30	-7	10,400	-0.07%
2020/06/03	15	29.83	60	29.73	29.80	-45	10,470	-0.43%
2020/06/02	9	30.07	14	30.35	29.85	-5	10,591	-0.05%
2020/06/01	8	29.67	5	30.10	29.75	3	10,572	0.03%
2020/05/29	10	29.85	4	29.85	29.95	6	10,673	0.06%
2020/05/28	44	30.72	22	29.80	29.15	22	10,925	0.20%
2020/05/27	4	30.76	2	30.33	30.10	2	11,098	0.02%
2020/05/26	9	30.61	14	30.69	30.50	-5	11,339	-0.04%
2020/05/25	64	31.53	17	29.56	31.50	47	11,720	0.40%
2020/05/22	131	30.32	14	29.78	28.95	117	11,644	1.00%	大買/鉅額交易
2020/05/21	0	0.00	1	29.25	29.80	-1	11,789	-0.01%
2020/05/20	1	28.40	1	29.20	27.80	0	11,720	0.00%
2020/05/19	4	27.90	102	26.93	28.90	-98	11,521	-0.85%	大賣/
2020/05/18	17	26.69	15	27.02	26.30	2	11,483	0.02%
2020/05/15	20	27.52	20	28.17	28.10	0	11,530	0.00%
2020/05/14	107	28.24	0	0.00	27.90	107	11,462	0.93%	大買/鉅額交易
2020/05/13	17	29.23	13	29.42	29.60	4	11,216	0.04%
2020/05/12	23	28.88	23	28.83	29.30	0	10,902	0.00%
2020/05/11	0	0.00	7	25.97	27.30	-7	10,127	-0.07%
2020/05/08	8	24.56	1	25.55	24.85	7	9,980	0.07%
2020/05/07	11	25.85	11	25.47	25.15	0	9,875	0.00%
2020/05/06	2	24.55	8	25.21	24.75	-6	9,655	-0.06%
2020/05/04	3	23.90	0	0.00	24.10	3	9,483	0.03%
2020/04/30	2	24.58	1	25.10	24.55	1	9,434	0.01%
2020/04/29	1	24.20	4	24.55	24.60	-3	9,345	-0.03%
2020/04/28	6	25.20	5	25.70	24.90	1	9,237	0.01%
2020/04/27	1	25.00	41	23.63	24.50	-40	9,071	-0.44%
2020/04/24	0	0.00	1	23.20	23.05	-1	8,927	-0.01%
2020/04/22	5	22.85	15	22.82	23.15	-10	8,829	-0.11%
2020/04/21	31	24.17	15	23.16	22.40	16	8,748	0.18%
2020/04/17	20	24.40	0	0.00	24.80	20	8,491	0.24%
2020/04/16	7	24.97	45	25.02	24.70	-38	8,385	-0.45%
2020/04/15	9	24.96	3	24.87	24.30	6	8,257	0.07%
2020/04/14	1	24.15	0	0.00	24.15	1	8,095	0.01%
2020/04/13	41	24.29	0	0.00	24.00	41	8,038	0.51%
2020/04/10	3	24.67	5	24.33	24.90	-2	7,923	-0.03%
2020/04/09	4	24.61	2	24.75	23.30	2	7,686	0.03%
2020/04/08	3	23.78	3	24.08	24.45	0	7,456	0.00%
2020/04/07	2	21.20	2	21.80	22.25	0	7,284	0.00%
2020/03/25	1	20.00	2.1	19.79	20.20	-1.1	6,797	-0.02%
2020/03/24	1	18.30	3	18.03	18.50	-2	6,663	-0.03%
2020/03/23	0	0.00	16	17.26	17.15	-16	6,640	-0.24%
2020/03/20	8	19.34	9	19.81	18.95	-1	6,653	-0.02%
2020/03/19	6	18.98	3	18.98	18.95	3	6,479	0.05%
2020/03/18	5	22.67	1	24.20	21.05	4	6,401	0.06%
2020/03/17	8	23.56	6	23.43	23.35	2	6,262	0.03%
2020/03/16	7	23.89	4	24.20	23.25	3	6,078	0.05%
2020/03/13	5	24.18	17	24.17	25.80	-12	5,908	-0.20%
2020/03/12	12	26.76	34	27.60	26.20	-22	5,675	-0.39%
2020/03/11	7	28.78	0	0.00	28.40	7	5,424	0.13%
2020/03/10	17	29.49	47	29.86	30.60	-30	5,075	-0.59%
2020/03/09	9	28.83	10	28.87	28.20	-1	4,517	-0.02%
2020/03/06	2	29.85	0	0.00	28.20	2	4,295	0.05%
2020/03/05	1	30.35	1	29.45	29.40	0	4,103	0.00%
2020/03/04	5	29.98	6	30.01	29.80	-1	3,979	-0.03%
2020/03/03	3	30.10	5	29.43	29.80	-2	3,792	-0.05%
2020/03/02	28	28.24	27	28.29	29.70	1	3,420	0.03%
2020/02/27	16	27.48	14	27.74	27.00	2	2,946	0.07%
2020/02/26	52	28.94	29	29.27	27.70	23	2,564	0.90%
2020/02/25	9	26.07	15	26.19	27.60	-6	1,970	-0.30%
2020/02/24	9	24.67	5	24.13	25.50	4	1,636	0.24%
2020/02/21	11	22.58	13	23.23	23.50	-2	1,230	-0.16%
2020/02/20	2	21.40	1	22.20	21.40	1	998	0.10%
2020/02/19	1	22.15	0	0.00	21.90	1	927	0.11%
2020/02/18	2	21.40	2	22.35	21.60	0	793	0.00%
2019/12/26	0	0.00	0	19.85	19.95	0	473	0.00%
2019/12/18	10	21.00	10	20.80	20.80	0	469	0.00%
2019/12/17	5	20.63	7	21.19	20.80	-2	431	-0.46%
2019/11/22	0	0.00	0	18.60	18.75	0	400	0.00%
2019/10/30	0	0.00	1	19.80	19.70	-1	499	-0.20%
2019/10/16	0	0.00	2.2	19.83	19.75	-2.2	677	-0.32%
2019/09/17	1	21.45	0	0.00	21.45	1	810	0.12%
2019/08/20	0	0.00	0	19.50	19.60	0	773	0.00%
2019/07/11	2	20.20	0	0.00	20.55	2	611	0.33%
2019/06/26	0	0.00	1	19.85	19.80	-1	683	-0.15%
2019/06/24	0	0.00	0	20.20	20.20	0	680	0.00%
2019/06/10	0	0.00	0	18.35	18.35	0	641	0.00%
2019/03/26	0	0.00	0	20.95	20.95	0	1,573	0.00%
2019/03/25	0	0.00	10	21.00	20.90	-10	1,738	-0.58%
2019/03/22	2	22.30	0	0.00	21.85	2	1,746	0.11%
2019/03/14	2	22.55	0	0.00	22.50	2	1,864	0.11%
2019/03/07	0	0.00	0.1	22.25	22.25	-0.1	2,017	-0.01%
2019/02/26	8	24.30	0	0.00	24.30	8	2,108	0.38%
2019/02/25	1	23.90	3	24.20	24.20	-2	2,049	-0.10%
2019/02/14	22	23.83	22	23.30	23.40	0	1,884	0.00%
2019/02/13	50	22.33	3	22.45	23.20	47	1,797	2.61%
2019/01/29	0	0.00	6	20.85	20.65	-6	1,669	-0.36%
2019/01/21	3	20.05	0.2	19.85	19.85	2.8	1,635	0.17%
2019/01/11	0	0.00	0.1	19.70	19.70	-0.1	1,529	-0.01%
2019/01/09	2	19.65	0	0.00	19.40	2	1,515	0.13%
2018/12/28	4	19.83	0	0.00	19.85	4	1,497	0.27%
2018/12/27	0	0.00	2	19.55	19.40	-2	1,505	-0.13%
2018/12/26	12	20.39	11	19.86	18.90	1	1,488	0.07%
2018/12/21	0	0.00	2	20.65	21.10	-2	1,479	-0.14%
2018/12/19	4	21.69	5	21.83	21.20	-1	1,438	-0.07%
2018/12/18	1	21.70	5	21.73	21.65	-4	1,380	-0.29%
2018/12/04	1	28.55	0	0.00	27.85	1	1,068	0.09%
2018/11/30	0	0.00	10	27.95	27.60	-10	998	-1.00%
2018/11/29	10	27.93	1	27.40	28.15	9	936	0.96%
2018/11/28	1	25.20	0	0.00	25.60	1	816	0.12%
2018/11/01	1	23.80	11	24.57	25.05	-10	874	-1.14%
2018/10/23	0	0.00	5	24.68	24.60	-5	859	-0.58%
2018/10/11	0	0.00	48	24.95	24.95	-48	994	-4.83%
2018/10/09	0	0.00	2	28.50	27.70	-2	1,006	-0.20%
2018/10/02	3	34.50	0	0.00	34.60	3	1,088	0.28%
2018/09/28	4	32.85	0	0.00	34.00	4	1,109	0.36%
2018/09/19	2	33.10	2	32.80	31.90	0	1,283	0.00%
2018/08/29	1	33.00	1	32.70	32.60	0	2,906	0.00%
2018/08/17	0	0.00	0.2	32.80	32.80	-0.2	4,189	0.00%
2018/08/08	0	0.00	0	35.40	35.60	0	4,459	0.00%
2018/07/23	2	38.10	2	38.05	38.70	0	4,601	0.00%
2018/07/18	2	41.53	22	39.11	38.70	-20	4,606	-0.43%
2018/07/17	5	43.00	0	0.00	41.70	5	4,567	0.11%
2018/07/12	0	0.00	0	42.05	42.25	0	4,523	0.00%
2018/07/10	11	41.73	3	42.30	43.50	8	4,556	0.18%
2018/07/09	0	0.00	1	42.50	41.05	-1	4,568	-0.02%
2018/06/29	5	46.00	0	0.00	46.20	5	4,639	0.11%
2018/06/28	8	45.50	5	44.80	44.80	3	4,594	0.07%
2018/06/27	0	0.00	8	44.90	45.50	-8	4,532	-0.18%
2018/06/26	8	46.95	6	46.25	46.85	2	4,466	0.04%
2018/06/25	6.5	47.03	17	48.16	45.50	-10.5	4,416	-0.24%
2018/06/22	5	50.48	2	50.20	49.65	3	4,348	0.07%
2018/06/21	0	0.00	5	54.70	53.30	-5	4,282	-0.12%
2018/06/20	13	54.69	8	53.31	53.40	5	4,167	0.12%
2018/06/15	1	53.70	2	54.25	54.30	-1	3,859	-0.03%
2018/06/14	1	53.20	2	53.30	53.20	-1	3,778	-0.03%
2018/06/13	4.5	55.71	0	52.00	52.00	4.5	3,658	0.12%
2018/06/12	15	54.75	15	55.87	55.00	0	3,520	0.00%
2018/06/11	24	52.89	25	53.62	54.00	-1	3,266	-0.03%
2018/06/08	1	48.70	1	49.20	49.10	0	3,042	0.00%
2018/06/07	0	0.00	2	46.98	48.00	-2	2,945	-0.07%
2018/06/06	4	45.68	2	46.00	48.00	2	2,862	0.07%
2018/06/05	0	0.00	10	45.40	44.25	-10	2,771	-0.36%
2018/06/04	7	50.10	10	49.20	47.90	-3	2,666	-0.11%
2018/06/01	1	50.00	20	51.13	48.50	-19	2,583	-0.74%
2018/05/31	8	49.35	6	49.02	48.00	2	2,415	0.08%
2018/05/30	37	46.53	36	46.84	47.45	1	2,158	0.05%
2018/05/29	23	42.39	29.1	42.04	43.15	-6.1	1,874	-0.33%
2018/05/28	1	38.70	2	37.20	39.25	-1	1,654	-0.06%
2018/05/25	2	36.90	0	0.00	36.20	2	1,542	0.13%
2018/05/24	0	0.00	1	36.20	35.85	-1	1,495	-0.07%
2018/05/23	3	39.50	0	0.00	36.65	3	1,470	0.20%
2018/05/17	20	36.00	0	0.00	36.80	20	1,274	1.57%
2018/05/11	0	0.00	0.1	34.30	34.50	-0.1	1,099	-0.01%
2018/05/10	1	36.20	1	35.95	35.90	0	1,069	0.00%
2018/05/09	11	35.86	17.2	35.09	34.80	-6.2	1,025	-0.60%
2018/05/08	0	0.00	1	32.00	33.35	-1	958	-0.10%
2018/04/27	1	31.00	0	0.00	31.70	1	916	0.11%
2018/04/23	3	34.50	0	0.00	34.50	3	821	0.37%
2018/04/20	3	35.30	0	0.00	35.40	3	808	0.37%
2018/04/17	13	35.55	8	36.00	35.05	5	750	0.66%
2018/04/16	5	34.76	5	34.58	34.80	0	704	0.00%
2018/04/12	5	38.86	0	0.00	38.10	5	626	0.80%
2018/04/11	0	0.00	6	36.00	38.10	-6	536	-1.12%
2018/04/10	11	36.26	0	0.00	36.95	11	485	2.27%
2018/04/09	20	32.10	0	0.00	34.30	20	418	4.78%
2018/03/08	0	0.00	0	28.50	28.50	0	302	-0.01%
2018/03/07	0	0.00	14	27.40	28.30	-14	300	-4.67%
2018/02/27	10	26.50	0	0.00	25.45	10	245	4.07%
2018/02/26	4	24.10	0	0.00	25.30	4	232	1.72%
2018/02/21	0	0.00	0	25.25	25.40	0	193	0.00%
2018/01/19	0	0.00	0	18.90	19.00	0	142	0.00%