茂矽 (2342)-兆豐-岡山券商分點個股進出

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
29.90
漲跌
▲0.55
漲幅
+1.87%
成交量
289張
產業
上市半導體類股▲3.82%
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－兆豐-岡山券商分點個股進出

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

兆豐-岡山券商分點個股進出
兆豐-岡山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
2024/04/18	1	30.80	0	0.00	30.80	1	709	0.14%
2024/03/20	0	33.15	0	0.00	32.75	0	659	0.00%
2024/03/15	0	0.00	1	33.85	33.00	-1	653	-0.15%
2024/03/14	1	34.60	0	0.00	34.20	1	646	0.15%
2024/03/13	0	32.99	0	0.00	32.80	0	607	0.00%
2024/03/11	14	35.29	9.6	35.69	34.70	4.4	563	0.78%
2024/03/08	4	32.44	5	33.11	33.65	-1	393	-0.25%
2024/03/07	1	30.60	0	0.00	30.60	1	336	0.30%
2024/02/15	0	31.70	0	0.00	31.90	0	346	0.00%
2024/02/05	0	0.00	3	31.10	31.10	-3	341	-0.88%
2024/01/25	0	0.00	0	32.30	32.05	0	324	0.00%
2024/01/24	0	0.00	1	32.55	32.20	-1	324	-0.31%
2024/01/23	0.3	32.25	0	0.00	32.35	0.3	329	0.09%
2024/01/16	1	32.05	0	0.00	32.10	1	307	0.32%
2024/01/15	0	0.00	1	33.05	33.00	-1	304	-0.33%
2024/01/10	1	32.35	0	0.00	32.40	1	302	0.33%
2023/12/28	0.3	35.05	0	0.00	35.20	0.3	278	0.11%
2023/11/30	0	0.00	0.3	36.15	35.95	-0.3	258	-0.12%
2023/10/12	0.3	35.50	0	0.00	35.70	0.3	489	0.06%
2023/09/06	0	0.00	3	37.10	37.10	-3	846	-0.35%
2023/09/01	0.1	37.20	0	0.00	37.10	0.1	857	0.01%
2023/08/21	1	34.74	0.4	34.67	34.55	0.6	966	0.06%
2023/08/17	1	34.95	0	0.00	34.95	1	972	0.10%
2023/08/11	1	36.00	0	0.00	34.90	1	980	0.10%
2023/08/09	1	38.20	0	0.00	38.20	1	946	0.11%
2023/08/04	1	38.80	0	0.00	38.95	1	966	0.10%
2023/07/13	0.4	41.65	0	0.00	40.70	0.4	1,502	0.03%
2023/07/11	11	41.80	10	42.05	42.40	1	1,526	0.07%
2023/07/06	1	41.05	1	41.05	40.75	0	1,544	0.00%
2023/06/16	1	40.30	0	0.00	40.20	1	3,405	0.03%
2023/05/12	0	0.00	4	38.80	39.25	-4	3,618	-0.11%
2023/05/11	0	0.00	4	38.80	38.50	-4	3,632	-0.11%
2023/05/04	0	0.00	5	40.80	40.90	-5	3,673	-0.14%
2023/04/27	0	0.00	1	41.50	41.50	-1	3,677	-0.03%
2023/04/24	0	0.00	5	43.50	43.35	-5	3,615	-0.14%
2023/04/21	0	0.00	4	45.73	43.80	-4	3,582	-0.11%
2023/04/20	4	46.93	3	46.68	47.30	1	3,469	0.03%
2023/04/19	1	46.95	1	47.40	46.95	0	3,372	0.00%
2023/04/14	1	45.05	0	0.00	45.65	1	3,159	0.03%
2023/04/13	1	44.85	5	45.80	44.85	-4	3,111	-0.13%
2023/04/12	2	46.70	2	46.50	46.55	0	3,049	0.00%
2023/04/10	2	46.18	0	0.00	46.15	2	2,969	0.07%
2023/04/07	2	46.35	0	0.00	46.20	2	2,919	0.07%
2023/04/06	5	47.80	0	0.00	47.00	5	2,861	0.17%
2023/03/29	7	47.99	2	46.95	47.80	5	2,497	0.20%
2023/03/28	15	47.38	23	46.78	46.90	-8	1,999	-0.40%
2023/03/27	16	45.44	0	0.00	44.75	16	1,418	1.13%
2023/03/24	2	43.40	0	0.00	43.40	2	1,310	0.15%
2023/03/23	6	44.58	14	42.47	44.75	-8	1,251	-0.64%
2023/03/20	10	41.55	0	0.00	41.35	10	1,096	0.91%
2023/03/16	0	0.00	2	38.60	38.65	-2	1,039	-0.19%
2023/03/10	1	40.75	0	0.00	40.55	1	1,109	0.09%
2023/03/09	1	42.35	0	0.00	41.80	1	1,142	0.09%
2023/03/08	0	0.00	1	42.80	42.45	-1	1,186	-0.08%
2023/03/07	1	42.20	0	0.00	42.20	1	1,348	0.07%
2023/03/03	0	0.00	5	40.40	40.45	-5	1,409	-0.35%
2023/03/01	1	41.00	0	0.00	40.95	1	1,424	0.07%
2023/02/15	2	41.63	4	41.86	41.75	-2	1,394	-0.14%
2023/02/09	1	41.95	0	0.00	41.70	1	1,353	0.07%
2023/02/07	1	41.15	0	0.00	41.25	1	1,348	0.07%
2023/02/03	0	0.00	5	41.72	41.20	-5	1,443	-0.35%
2023/02/02	5	41.55	16	41.09	42.00	-11	1,448	-0.76%
2023/02/01	10	41.17	0	0.00	41.70	10	1,396	0.72%
2023/01/30	1	39.70	0	0.00	39.70	1	1,371	0.07%
2023/01/17	1	38.55	0	0.00	38.50	1	1,362	0.07%
2023/01/12	4	39.73	0	0.00	38.75	4	1,403	0.28%
2022/12/29	1	37.35	0	0.00	37.35	1	1,555	0.06%
2022/12/28	1	37.00	0	0.00	37.10	1	1,561	0.06%
2022/12/27	1	38.50	1	38.85	38.45	0	1,559	0.00%
2022/12/16	1	39.50	0	0.00	39.30	1	1,617	0.06%
2022/12/12	0	0.00	19	40.34	40.35	-19	1,623	-1.17%
2022/12/08	0	0.00	8	41.07	41.25	-8	1,617	-0.49%
2022/12/07	0	0.00	4	41.35	40.50	-4	1,633	-0.24%
2022/12/06	0	0.00	3	41.35	41.35	-3	1,659	-0.18%
2022/12/05	28	42.94	0	0.00	42.25	28	1,662	1.68%
2022/12/02	3	42.65	12	42.36	42.75	-9	1,651	-0.55%
2022/12/01	15	42.04	9	42.15	42.00	6	1,612	0.37%
2022/11/30	0	0.00	10	41.95	41.75	-10	1,588	-0.63%
2022/11/29	14	41.70	5	42.15	41.50	9	1,566	0.57%
2022/11/28	12	40.31	3	41.83	42.40	9	1,378	0.65%
2022/11/25	0	0.00	5	38.63	38.55	-5	1,294	-0.39%
2022/11/17	0	0.00	1	37.60	37.85	-1	1,270	-0.08%
2022/11/15	0	0.00	1	37.70	37.65	-1	1,270	-0.08%
2022/11/08	0	0.00	5	36.30	35.75	-5	1,299	-0.38%
2022/11/07	1	36.35	0	0.00	36.30	1	1,315	0.08%
2022/11/03	5	36.45	0	0.00	36.25	5	1,352	0.37%
2022/11/02	5	36.10	0	0.00	36.00	5	1,393	0.36%
2022/10/31	0	0.00	1	34.75	34.75	-1	1,315	-0.08%
2022/10/21	1	33.45	0	0.00	33.20	1	1,339	0.07%
2022/10/18	0	0.00	2	33.40	33.40	-2	1,212	-0.17%
2022/10/12	1	31.75	1	32.10	32.10	0	1,149	0.00%
2022/10/11	3	32.70	0	0.00	32.55	3	1,149	0.26%
2022/10/06	0	0.00	7	35.70	35.75	-7	1,162	-0.60%
2022/10/04	2	35.60	0	0.00	35.60	2	1,184	0.17%
2022/09/30	2	34.20	0	0.00	34.50	2	1,203	0.17%
2022/09/29	0	0.00	2	35.00	34.10	-2	1,197	-0.17%
2022/09/28	2	34.00	0	0.00	33.70	2	1,206	0.17%
2022/09/27	3	35.35	0	0.00	36.25	3	1,214	0.25%
2022/09/26	2	36.00	0	0.00	35.65	2	1,227	0.16%
2022/09/23	1	38.55	0	0.00	38.60	1	1,239	0.08%
2022/08/25	0	0.00	0.1	41.65	41.80	-0.1	1,461	-0.01%
2022/08/18	1	41.25	1	41.55	41.15	0	1,933	0.00%
2022/08/15	0	0.00	3	40.33	40.55	-3	2,065	-0.15%
2022/08/09	0	0.00	1	39.50	40.50	-1	2,338	-0.04%
2022/08/05	0	0.00	2	38.50	38.25	-2	2,466	-0.08%
2022/08/03	5	38.08	2	39.00	37.20	3	2,514	0.12%
2022/07/13	0	0.00	2	33.20	33.70	-2	2,480	-0.08%
2022/07/12	2	31.80	0	0.00	31.70	2	2,475	0.08%
2022/07/06	1	33.50	0	0.00	32.50	1	2,460	0.04%
2022/07/01	2	35.10	0	0.00	34.70	2	2,434	0.08%
2022/06/02	2	46.35	2	45.25	45.25	0	2,224	0.00%
2022/06/01	4	46.18	2	46.15	46.15	2	2,163	0.09%
2022/05/31	10	45.13	8	45.16	45.80	2	2,030	0.10%
2022/05/30	2	43.55	1	44.00	44.15	1	1,820	0.05%
2022/05/25	0	0.00	2	43.98	44.45	-2	1,671	-0.12%
2022/05/20	2	42.35	0	0.00	42.65	2	1,544	0.13%
2022/05/18	1	42.20	2	42.43	43.20	-1	1,449	-0.07%
2022/05/17	1	42.00	0	0.00	42.15	1	1,358	0.07%
2022/05/16	1	41.45	3	41.33	41.90	-2	1,244	-0.16%
2022/05/13	2	40.15	2	39.88	40.15	0	1,131	0.00%
2022/05/12	1	37.85	1	37.70	37.40	0	1,082	0.00%
2022/05/10	1	36.05	0	0.00	36.85	1	1,042	0.10%
2022/04/27	2	33.50	2	35.45	35.45	0	1,193	0.00%
2022/04/25	1	36.00	0	0.00	36.15	1	1,187	0.08%
2022/04/21	0	0.00	4	39.30	39.25	-4	1,217	-0.33%
2022/04/11	2	39.50	0	0.00	39.50	2	1,512	0.13%
2022/03/17	0	0.00	1	44.05	44.05	-1	3,067	-0.03%
2022/03/10	1	44.45	1	44.10	43.50	0	5,478	0.00%
2022/03/09	0	0.00	1	42.10	43.00	-1	5,536	-0.02%
2022/02/24	1	43.00	0	0.00	43.10	1	6,684	0.01%
2022/02/17	2	46.00	0	0.00	45.90	2	7,668	0.03%
2022/02/11	0	0.00	24	45.74	46.00	-24	7,814	-0.31%
2022/02/10	10	45.23	10	46.10	45.30	0	7,813	0.00%
2022/02/08	1	44.80	1	45.45	45.55	0	7,812	0.00%
2022/01/26	0	0.00	4	42.10	42.00	-4	7,867	-0.05%
2022/01/25	1	42.90	0	0.00	42.00	1	8,126	0.01%
2022/01/21	3	44.60	0	0.00	44.00	3	8,492	0.04%
2022/01/14	4	44.45	0	0.00	44.55	4	8,752	0.05%
2022/01/13	3	46.17	1	46.10	46.10	2	8,770	0.02%
2022/01/07	2	46.40	1	46.95	46.80	1	8,867	0.01%
2022/01/05	14	48.69	0	0.00	48.20	14	8,844	0.16%
2022/01/04	4	49.48	0	0.00	49.45	4	8,809	0.05%
2022/01/03	2	50.80	3	50.97	50.40	-1	8,755	-0.01%
2021/12/30	1	49.75	0	0.00	49.65	1	8,627	0.01%
2021/12/28	1	50.40	0	0.00	50.40	1	8,579	0.01%
2021/12/27	0	0.00	4	51.25	51.40	-4	8,515	-0.05%
2021/12/24	5	50.33	3	49.73	49.70	2	8,333	0.02%
2021/12/23	2	48.75	19	48.32	50.20	-17	8,194	-0.21%
2021/12/22	1	46.60	0	0.00	46.60	1	7,861	0.01%
2021/12/14	6	46.42	0	0.00	46.55	6	8,220	0.07%
2021/12/13	5	48.35	5	48.13	48.05	0	8,104	0.00%
2021/12/10	3	49.72	1	50.10	48.35	2	8,052	0.02%
2021/12/09	15	51.57	4	52.68	50.20	11	7,905	0.14%
2021/12/08	12	54.94	10	53.20	53.20	2	7,716	0.03%
2021/12/07	13	53.43	12	54.85	55.50	1	7,189	0.01%
2021/12/06	0	0.00	3	53.23	54.20	-3	6,201	-0.05%
2021/12/03	1	48.70	13	49.25	49.30	-12	5,782	-0.21%
2021/12/02	1	47.90	0	0.00	48.40	1	5,793	0.02%
2021/12/01	2	50.50	1	49.40	49.50	1	5,913	0.02%
2021/11/30	1	49.50	0	0.00	49.80	1	5,838	0.02%
2021/11/29	1	48.00	0	0.00	47.80	1	5,903	0.02%
2021/11/26	0	0.00	1	48.80	48.55	-1	5,885	-0.02%
2021/11/25	1	49.75	1	48.70	48.80	0	5,840	0.00%
2021/11/18	3	49.10	3	51.33	49.00	0	6,376	0.00%
2021/11/17	0	0.00	0.2	47.85	48.25	-0.2	6,018	0.00%
2021/11/16	4	47.24	4	45.63	45.55	0	5,891	0.00%
2021/11/10	0	0.00	2	44.80	44.70	-2	5,796	-0.03%
2021/11/04	2	44.15	0	45.00	44.15	2	5,930	0.03%
2021/11/02	3	47.40	0	0.00	44.60	3	6,113	0.05%
2021/11/01	2	47.90	5	49.72	49.50	-3	5,877	-0.05%
2021/10/26	4	46.13	4	45.73	45.05	0	5,816	0.00%
2021/10/21	3	44.53	2	43.35	43.20	1	5,913	0.02%
2021/10/20	0	0.00	11	43.91	43.90	-11	5,968	-0.18%
2021/10/19	0	0.00	12	43.42	44.50	-12	6,024	-0.20%
2021/10/15	0	0.00	8	41.01	41.05	-8	6,727	-0.12%
2021/10/14	1	39.45	1	39.50	39.45	0	7,163	0.00%
2021/10/13	7	40.03	5	41.00	40.10	2	7,457	0.03%
2021/10/12	10	41.61	5	41.22	41.20	5	7,546	0.07%
2021/10/08	10	43.05	0	0.00	42.90	10	7,701	0.13%
2021/10/07	0	0.00	16	43.68	43.25	-16	7,967	-0.20%
2021/10/06	16	42.73	0	0.00	42.15	16	8,630	0.19%
2021/10/01	0	0.00	3	45.53	43.60	-3	10,224	-0.03%
2021/09/30	0.2	47.90	0	0.00	47.25	0.2	10,787	0.00%
2021/09/28	4	48.41	2	49.23	47.80	2	11,542	0.02%
2021/09/27	2	48.95	1	49.50	48.55	1	11,664	0.01%
2021/09/17	0	0.00	15	44.50	45.00	-15	11,684	-0.13%
2021/09/15	12	44.00	0	0.00	44.00	12	11,916	0.10%
2021/09/14	1	45.00	0	0.00	45.00	1	12,015	0.01%
2021/09/13	2	45.25	0	0.00	45.40	2	12,019	0.02%
2021/09/09	1	45.40	6	45.08	45.50	-5	12,078	-0.04%
2021/09/08	5	44.00	0	0.00	43.85	5	12,046	0.04%
2021/09/07	4	45.53	0	0.00	45.55	4	12,021	0.03%
2021/09/06	0	0.00	3	48.02	47.75	-3	12,001	-0.02%
2021/09/03	2	49.00	0	0.00	49.50	2	11,788	0.02%
2021/09/02	11	49.06	2	48.63	48.65	9	11,621	0.08%
2021/09/01	1	47.70	7	47.75	48.15	-6	11,399	-0.05%
2021/08/31	5	46.85	0	0.00	47.50	5	11,310	0.04%
2021/08/30	0	0.00	1	47.30	47.75	-1	11,262	-0.01%
2021/08/27	4	47.63	0	0.00	47.15	4	11,201	0.04%
2021/08/26	6	48.93	11	49.07	48.60	-5	11,085	-0.05%
2021/08/25	6	47.74	15	49.23	48.35	-9	10,749	-0.08%
2021/08/18	0	0.00	2	41.30	41.60	-2	9,862	-0.02%
2021/08/17	2	39.60	0	0.00	39.65	2	9,843	0.02%
2021/08/13	10	43.43	1	42.80	42.90	9	9,773	0.09%
2021/08/12	0	0.00	8	44.28	44.65	-8	9,759	-0.08%
2021/08/11	18	43.58	10	44.55	42.50	8	9,709	0.08%
2021/08/10	10	44.30	12	45.00	45.05	-2	9,675	-0.02%
2021/08/06	4	47.68	5	49.15	46.90	-1	9,617	-0.01%
2021/08/03	3	47.60	1	47.35	47.80	2	9,417	0.02%
2021/07/29	0	0.00	5	43.90	45.25	-5	9,119	-0.05%
2021/07/28	2	42.70	1	43.40	44.50	1	9,073	0.01%
2021/07/27	1	48.00	2	47.00	46.10	-1	8,979	-0.01%
2021/07/26	4	50.08	0	49.55	49.05	4	8,911	0.04%
2021/07/23	4	48.46	1	48.85	48.20	3	8,835	0.03%
2021/07/22	11	50.55	19	51.55	50.60	-8	8,711	-0.09%
2021/07/21	30	50.82	11	50.72	50.60	19	8,497	0.22%
2021/07/20	16	49.75	11	49.43	49.05	5	8,084	0.06%
2021/07/19	5	47.25	10	48.50	49.30	-5	7,852	-0.06%
2021/07/16	1	46.80	0	0.00	46.55	1	7,650	0.01%
2021/07/15	11	47.40	4	46.80	47.40	7	7,615	0.09%
2021/07/14	2	48.50	4	48.00	47.45	-2	7,562	-0.03%
2021/07/13	14	51.70	12	51.33	49.70	2	7,329	0.03%
2021/07/12	17	49.09	10	51.20	51.20	7	6,666	0.11%
2021/07/09	1	46.90	0	0.00	47.20	1	6,090	0.02%
2021/07/08	12	47.36	25	47.44	46.10	-13	5,809	-0.22%
2021/07/07	8	44.28	18	43.77	44.40	-10	5,141	-0.19%
2021/07/06	21	42.85	2	42.75	42.25	19	4,645	0.41%
2021/07/05	2	42.45	3	43.30	43.85	-1	4,364	-0.02%
2021/07/02	0	0.00	5	39.45	39.90	-5	4,083	-0.12%
2021/06/30	2	38.98	24	37.12	38.40	-22	4,267	-0.52%
2021/06/29	1	36.05	3	36.50	35.55	-2	4,615	-0.04%
2021/06/28	0	0.00	10	35.29	35.25	-10	4,616	-0.22%
2021/06/25	3	36.00	0	0.00	35.85	3	4,701	0.06%
2021/06/24	15	36.42	0	0.00	36.35	15	4,741	0.32%
2021/06/23	3	34.95	3	35.53	36.05	0	4,649	0.00%
2021/06/22	2	33.13	0	0.00	32.80	2	4,617	0.04%
2021/06/21	1	33.65	0	0.00	33.45	1	4,633	0.02%
2021/06/17	0	0.00	1	33.40	34.20	-1	4,805	-0.02%
2021/06/16	4	34.39	0	0.00	33.80	4	4,838	0.08%
2021/06/15	2	34.50	2	35.50	34.50	0	4,909	0.00%
2021/06/11	1	33.05	0	0.00	33.05	1	4,912	0.02%
2021/06/10	1	32.90	0	0.00	32.80	1	5,145	0.02%
2021/05/25	0	0.00	2	32.00	31.50	-2	5,980	-0.03%
2021/05/24	0	0.00	10	30.00	30.30	-10	6,176	-0.16%
2021/05/21	0	0.00	14	30.11	29.80	-14	6,318	-0.22%
2021/05/20	4	29.00	0	0.00	29.00	4	6,429	0.06%
2021/05/18	0	0.00	2	27.30	28.90	-2	6,445	-0.03%
2021/05/17	2	26.30	4	26.30	26.30	-2	6,449	-0.03%
2021/05/12	2	30.80	0	0.00	28.90	2	6,415	0.03%
2021/05/11	1	32.80	0	0.00	32.05	1	6,399	0.02%
2021/05/10	1	35.95	0	0.00	35.15	1	6,399	0.02%
2021/05/07	10	35.30	10	35.90	36.15	0	6,528	0.00%
2021/05/06	0	0.00	3	34.05	34.05	-3	6,636	-0.05%
2021/05/05	1	35.10	0	0.00	34.20	1	6,690	0.01%
2021/05/04	2	35.00	0	0.00	35.00	2	6,723	0.03%
2021/04/28	10	39.50	3	38.80	38.75	7	6,899	0.10%
2021/04/22	0	0.00	2	40.18	39.95	-2	7,409	-0.03%
2021/04/21	3	40.20	1	39.80	39.75	2	7,673	0.03%
2021/04/20	1	39.90	2	40.00	39.90	-1	8,196	-0.01%
2021/04/19	2	38.60	0	0.00	39.05	2	8,140	0.02%
2021/04/16	1	38.60	0	0.00	38.60	1	8,137	0.01%
2021/04/15	2	37.90	0	0.00	37.90	2	8,149	0.02%
2021/04/14	2	37.48	1	37.00	38.00	1	8,148	0.01%
2021/04/13	0	0.00	4	38.98	38.60	-4	8,179	-0.05%
2021/04/12	14	39.50	0	0.00	38.80	14	8,165	0.17%
2021/04/09	3	42.00	3	41.08	40.50	0	8,139	0.00%
2021/04/08	2	43.15	2	43.00	42.55	0	8,041	0.00%
2021/04/07	12	43.18	12.6	43.29	42.20	-0.6	8,091	-0.01%
2021/04/06	10	41.57	42	41.40	43.00	-32	8,301	-0.39%
2021/04/01	41	41.90	46	42.10	40.20	-5	8,232	-0.06%
2021/03/31	20	39.73	1	40.30	39.25	19	7,778	0.24%
2021/03/30	10	40.25	3	40.00	39.50	7	7,750	0.09%
2021/03/29	1	39.50	1	39.35	39.55	0	7,786	0.00%
2021/03/26	1	39.15	0	0.00	38.60	1	7,860	0.01%
2021/03/25	0	0.00	3	39.75	38.75	-3	7,801	-0.04%
2021/03/23	3	39.70	1	38.70	39.50	2	7,755	0.03%
2021/03/22	5	39.32	0.1	38.80	38.90	4.9	7,628	0.06%
2021/03/18	2	39.20	4	38.40	38.45	-2	7,802	-0.03%
2021/03/17	2	38.10	0	0.00	38.95	2	7,788	0.03%
2021/03/16	1	38.35	17.1	38.46	38.90	-16.1	7,819	-0.21%
2021/03/15	15	39.91	16	39.77	39.65	-1	7,665	-0.01%
2021/03/12	0	0.00	12	37.12	38.55	-12	7,399	-0.16%
2021/03/11	15	36.55	0	0.00	37.10	15	7,510	0.20%
2021/03/10	4	35.11	1	35.10	35.05	3	7,694	0.04%
2021/03/05	0	0.00	9	35.75	35.65	-9	7,976	-0.11%
2021/03/04	10	36.40	0	0.00	36.30	10	8,219	0.12%
2021/03/03	0	0.00	7	37.02	37.10	-7	8,467	-0.08%
2021/03/02	3	38.47	2	39.15	37.85	1	8,518	0.01%
2021/02/26	5	38.66	2	38.75	38.40	3	8,536	0.04%
2021/02/25	17	39.64	28	39.16	38.30	-11	8,593	-0.13%
2021/02/24	8	38.92	8	39.09	38.60	0	8,696	0.00%
2021/02/23	7	37.76	6	37.61	38.25	1	8,658	0.01%
2021/02/22	8	36.96	18	36.77	37.15	-10	8,540	-0.12%
2021/02/19	5	35.90	4	35.73	36.15	1	8,434	0.01%
2021/02/18	6	35.17	6	35.41	35.65	0	8,450	0.00%
2021/02/17	1	34.60	11	34.50	34.75	-10	8,475	-0.12%
2021/02/05	0	0.00	1	33.90	33.60	-1	8,477	-0.01%
2021/02/04	1	34.00	2	33.90	33.70	-1	8,582	-0.01%
2021/02/02	2	34.80	0	0.00	34.30	2	8,708	0.02%
2021/02/01	12	34.13	0	0.00	34.00	12	8,712	0.14%
2021/01/29	13	36.40	12	37.46	35.40	1	8,679	0.01%
2021/01/28	2	36.73	0	0.00	36.55	2	8,563	0.02%
2021/01/27	0	0.00	2	35.75	36.20	-2	8,593	-0.02%
2021/01/26	10	36.30	2	36.00	35.90	8	8,530	0.09%
2021/01/25	1	36.00	0	0.00	36.85	1	8,485	0.01%
2021/01/22	3	37.85	95	37.56	37.60	-92	8,403	-1.09%
2021/01/21	1	39.20	10	38.50	37.35	-9	8,348	-0.11%
2021/01/20	16	37.41	0	0.00	37.35	16	8,243	0.19%
2021/01/19	10	39.75	1	39.20	40.30	9	8,042	0.11%
2021/01/18	2	37.00	3	37.12	38.25	-1	7,613	-0.01%
2021/01/14	10	39.49	3	39.27	38.90	7	7,443	0.09%
2021/01/13	2	39.30	2.6	39.77	39.75	-0.6	7,078	-0.01%
2021/01/12	1	36.60	0	0.00	36.55	1	6,475	0.02%
2021/01/08	0	0.00	0.1	36.10	36.30	-0.1	6,384	0.00%
2021/01/06	2	37.30	2	36.75	37.35	0	6,379	0.00%
2021/01/05	9	38.25	0	0.00	38.25	9	6,287	0.14%
2021/01/04	1	38.00	0	0.00	38.00	1	6,269	0.02%
2020/12/31	0	0.00	5	39.75	38.65	-5	6,215	-0.08%
2020/12/30	0	0.00	4	39.64	39.35	-4	6,211	-0.06%
2020/12/29	21	39.61	8	38.99	39.50	13	6,072	0.21%
2020/12/28	0	0.00	19	39.94	40.60	-19	5,632	-0.34%
2020/12/25	1	37.20	0	0.00	36.95	1	5,447	0.02%
2020/12/24	3	36.10	1	35.60	35.85	2	5,302	0.04%
2020/12/23	2	35.00	0	0.00	35.90	2	5,307	0.04%
2020/12/22	0	0.00	2	35.00	34.50	-2	5,223	-0.04%
2020/12/21	3	33.57	0	0.00	33.60	3	5,182	0.06%
2020/12/18	2	34.95	10	35.65	34.60	-8	5,249	-0.15%
2020/12/15	7	35.21	1	34.90	34.75	6	5,177	0.12%
2020/12/14	29	37.42	13	36.05	36.95	16	5,116	0.31%
2020/12/11	1	35.00	18	35.44	35.20	-17	4,909	-0.35%
2020/12/10	8	36.60	1	36.50	36.05	7	4,834	0.14%
2020/12/09	11	36.47	13	36.22	36.00	-2	4,740	-0.04%
2020/12/08	4	35.60	6	35.63	35.85	-2	4,652	-0.04%
2020/12/07	12	37.75	6	37.50	36.40	6	4,589	0.13%
2020/12/04	4	36.50	2	37.00	36.20	2	4,371	0.05%
2020/12/03	6	34.33	0	0.00	34.35	6	4,273	0.14%
2020/12/01	0	0.00	3	34.82	35.20	-3	4,176	-0.07%
2020/11/30	4	35.80	4	35.87	35.50	0	4,119	0.00%
2020/11/27	4	34.38	13	33.92	34.00	-9	3,878	-0.23%
2020/11/26	5	32.19	28	32.01	31.90	-23	3,622	-0.64%
2020/11/24	5	31.78	2	32.03	31.45	3	3,500	0.09%
2020/11/23	38	31.52	12	31.99	32.00	26	3,386	0.77%
2020/11/20	47	31.11	45.1	30.29	31.10	2	3,124	0.06%
2020/11/19	0	0.00	3	30.50	30.15	-3	2,941	-0.10%
2020/11/18	0	0.00	15	30.10	30.10	-15	2,930	-0.51%
2020/11/17	2	30.00	0	0.00	29.95	2	2,965	0.07%
2020/11/16	2	29.90	9	30.19	30.30	-7	3,025	-0.23%
2020/11/04	0	0.00	1	28.90	27.80	-1	2,961	-0.03%
2020/10/23	1	28.40	1	28.60	28.30	0	3,511	0.00%
2020/10/22	1	28.10	1	28.70	27.95	0	3,713	0.00%
2020/10/21	0.4	27.90	2	28.00	28.10	-1.6	3,872	-0.04%
2020/10/19	1	27.85	5	27.85	27.70	-4	4,968	-0.08%
2020/10/16	6	27.76	0	0.00	27.70	6	5,300	0.11%
2020/10/15	1	28.70	0	0.00	28.40	1	5,346	0.02%
2020/10/14	2	28.28	5	28.20	28.40	-3	5,322	-0.06%
2020/10/13	6	27.78	0	0.00	27.95	6	5,399	0.11%
2020/10/08	1	28.70	0	0.00	28.55	1	5,550	0.02%
2020/10/07	0	0.00	1	29.10	29.25	-1	5,704	-0.02%
2020/10/06	1	28.00	0	0.00	28.10	1	5,743	0.02%
2020/09/30	1	27.90	0	0.00	27.85	1	6,018	0.02%
2020/09/29	0	0.00	1	27.90	27.95	-1	6,104	-0.02%
2020/09/28	3	28.23	2	28.80	28.05	1	6,320	0.02%
2020/09/25	6	28.48	0	0.00	27.60	6	6,666	0.09%
2020/09/24	0	0.00	3	30.10	29.10	-3	6,729	-0.04%
2020/09/23	17	29.94	0	0.00	29.00	17	6,717	0.25%
2020/09/18	0	0.00	2	30.00	29.60	-2	6,691	-0.03%
2020/09/16	0	0.00	2	29.75	29.05	-2	6,691	-0.03%
2020/09/15	1	29.15	1	29.55	29.25	0	6,686	0.00%
2020/09/11	2	29.05	2	29.00	28.70	0	6,854	0.00%
2020/09/10	0	0.00	1	29.70	29.05	-1	6,967	-0.01%
2020/09/08	11	29.96	10	30.36	29.50	1	7,155	0.01%
2020/09/07	0	0.00	2	29.80	29.80	-2	7,168	-0.03%
2020/09/03	3	29.23	0	0.00	28.60	3	7,366	0.04%
2020/08/28	4	28.80	0	0.00	28.45	4	8,260	0.05%
2020/08/26	1	28.90	1	29.00	28.80	0	8,438	0.00%
2020/08/24	0	0.00	2	29.05	28.70	-2	8,607	-0.02%
2020/08/20	3	26.43	2	27.00	27.80	1	8,956	0.01%
2020/08/18	1	29.00	0	0.00	29.00	1	9,427	0.01%
2020/08/17	5	28.84	0	0.00	29.55	5	9,652	0.05%
2020/08/14	0	0.00	1	30.20	30.25	-1	9,825	-0.01%
2020/08/13	0	0.00	8	30.83	30.40	-8	10,056	-0.08%
2020/08/12	3	30.25	4	30.25	30.35	-1	10,137	-0.01%
2020/08/11	7	30.63	4	31.20	30.25	3	10,234	0.03%
2020/08/10	2	30.80	0	0.00	31.00	2	10,323	0.02%
2020/08/07	4	30.95	7	31.11	31.10	-3	10,536	-0.03%
2020/08/06	1	31.55	3	31.30	31.50	-2	10,793	-0.02%
2020/08/05	1	30.85	1	30.45	30.60	0	11,409	0.00%
2020/08/04	7	30.80	2	31.80	30.80	5	11,492	0.04%
2020/08/03	3	31.02	0	0.00	31.50	3	11,510	0.03%
2020/07/31	4	31.86	0	0.00	31.75	4	11,665	0.03%
2020/07/30	4	31.88	4	32.15	31.70	0	11,690	0.00%
2020/07/29	1	29.90	9	30.33	30.20	-8	11,499	-0.07%
2020/07/28	25	31.67	26	30.93	30.00	-1	11,471	-0.01%
2020/07/27	16	32.03	14	31.06	31.40	2	11,314	0.02%
2020/07/24	108	34.25	4	32.98	32.75	104	11,213	0.93%	大買/鉅額交易
2020/07/23	9	33.12	113	33.74	35.00	-104	10,778	-0.96%	大賣/鉅額交易
2020/07/22	101	32.00	5	31.75	31.85	96	10,416	0.92%	大買/
2020/07/20	0	0.00	1	30.20	30.00	-1	10,087	-0.01%
2020/07/16	1	30.95	0	0.00	31.05	1	10,196	0.01%
2020/07/14	0	0.00	112	31.42	30.30	-112	10,164	-1.10%	大賣/鉅額交易
2020/07/13	3	31.35	0	0.00	31.30	3	10,088	0.03%
2020/07/09	0	0.00	1	32.15	31.65	-1	10,050	-0.01%
2020/07/08	1	31.40	0	0.00	31.40	1	9,978	0.01%
2020/07/07	8	31.60	2	31.50	31.40	6	10,121	0.06%
2020/07/06	8	32.24	10	32.31	32.10	-2	10,105	-0.02%
2020/07/03	0	0.00	3	30.03	29.80	-3	9,864	-0.03%
2020/07/02	0	0.00	1	29.10	29.75	-1	9,849	-0.01%
2020/07/01	0	0.00	1	28.75	28.65	-1	9,776	-0.01%
2020/06/29	1	28.50	0	0.00	28.40	1	9,798	0.01%
2020/06/24	2	28.33	9	28.31	28.65	-7	9,808	-0.07%
2020/06/23	1	28.00	0	0.00	28.10	1	9,881	0.01%
2020/06/22	1	28.70	1	28.80	28.45	0	9,929	0.00%
2020/06/19	0	0.00	2	28.70	28.70	-2	10,037	-0.02%
2020/06/18	2	28.90	0	0.00	28.90	2	10,006	0.02%
2020/06/16	2	28.50	2	28.65	28.55	0	10,028	0.00%
2020/06/15	3	28.25	1	28.95	27.60	2	10,041	0.02%
2020/06/12	4	29.16	0	0.00	29.55	4	10,000	0.04%
2020/06/11	2	30.50	4	32.13	30.65	-2	10,028	-0.02%
2020/06/09	0	0.00	2	31.85	30.90	-2	10,113	-0.02%
2020/06/08	2	33.00	0	0.00	31.80	2	10,273	0.02%
2020/06/05	6	31.12	5	31.65	32.00	1	10,301	0.01%
2020/06/04	0	0.00	4	30.51	30.30	-4	10,400	-0.04%
2020/06/03	3	29.80	0	0.00	29.80	3	10,470	0.03%
2020/05/29	1	29.00	1	29.45	29.95	0	10,673	0.00%
2020/05/28	17	30.64	19	30.00	29.15	-2	10,925	-0.02%
2020/05/27	10	30.50	10	30.30	30.10	0	11,098	0.00%
2020/05/26	15	30.74	11	31.09	30.50	4	11,339	0.04%
2020/05/25	5	30.60	10	31.06	31.50	-5	11,720	-0.04%
2020/05/22	11	29.41	3	29.58	28.95	8	11,644	0.07%
2020/05/21	5	29.04	12	29.03	29.80	-7	11,789	-0.06%
2020/05/20	14	29.10	14	29.02	27.80	0	11,720	0.00%
2020/05/19	6	27.18	4	28.19	28.90	2	11,521	0.02%
2020/05/18	6	26.52	4	27.10	26.30	2	11,483	0.02%
2020/05/15	114	28.39	0	0.00	28.10	114	11,530	0.99%	大買/鉅額交易
2020/05/14	4	28.61	2	29.85	27.90	2	11,462	0.02%
2020/05/13	9	29.36	9	29.45	29.60	0	11,216	0.00%
2020/05/12	6	29.41	10	29.53	29.30	-4	10,902	-0.04%
2020/05/11	0	0.00	2	27.20	27.30	-2	10,127	-0.02%
2020/05/08	8	24.62	4	25.10	24.85	4	9,980	0.04%
2020/05/07	6	25.30	4	25.50	25.15	2	9,875	0.02%
2020/04/28	4	24.85	2	25.25	24.90	2	9,237	0.02%
2020/04/27	0	0.00	2	25.00	24.50	-2	9,071	-0.02%
2020/04/21	4	22.78	0	0.00	22.40	4	8,748	0.05%
2020/04/17	2	24.10	0	0.00	24.80	2	8,491	0.02%
2020/04/16	0	0.00	2	25.25	24.70	-2	8,385	-0.02%
2020/04/14	1	24.30	16	24.10	24.15	-15	8,095	-0.19%
2020/04/13	15	25.10	3	25.50	24.00	12	8,038	0.15%
2020/04/10	2	24.20	2	25.20	24.90	0	7,923	0.00%
2020/04/09	10	24.91	7	24.17	23.30	3	7,686	0.04%
2020/04/08	11	23.12	13	24.35	24.45	-2	7,456	-0.03%
2020/04/07	0	0.00	2	22.20	22.25	-2	7,284	-0.03%
2020/03/25	0	0.00	2	20.20	20.20	-2	6,797	-0.03%
2020/03/24	1	18.50	1	18.25	18.50	0	6,663	0.00%
2020/03/23	3	17.30	1	17.10	17.15	2	6,640	0.03%
2020/03/20	4	19.10	4	20.03	18.95	0	6,653	0.00%
2020/03/19	2	19.00	0	0.00	18.95	2	6,479	0.03%
2020/03/18	2	21.70	0	0.00	21.05	2	6,401	0.03%
2020/03/16	2	23.90	0	0.00	23.25	2	6,078	0.03%
2020/03/13	3.4	24.10	0	0.00	25.80	3.4	5,908	0.06%
2020/03/12	8	26.06	6	27.50	26.20	2	5,675	0.04%
2020/03/11	2	29.70	3	29.90	28.40	-1	5,424	-0.02%
2020/03/10	7	29.90	5	30.87	30.60	2	5,075	0.04%
2020/03/09	3	28.30	3	28.90	28.20	0	4,517	0.00%
2020/03/06	0	0.00	1	30.10	28.20	-1	4,295	-0.02%
2020/03/05	3	29.35	0	0.00	29.40	3	4,103	0.07%
2020/03/04	2	29.78	5	30.03	29.80	-3	3,979	-0.08%
2020/03/03	9	29.53	7	29.72	29.80	2	3,792	0.05%
2020/03/02	3	29.28	4	29.50	29.70	-1	3,420	-0.03%
2020/02/27	0	0.00	1	26.70	27.00	-1	2,946	-0.03%
2020/02/26	1	28.60	5	27.69	27.70	-4	2,564	-0.16%
2020/02/25	5	26.16	4	27.15	27.60	1	1,970	0.05%
2020/02/24	9	24.04	10	24.95	25.50	-1	1,636	-0.06%
2020/02/21	8	22.25	11	23.00	23.50	-3	1,230	-0.24%
2020/02/20	5	21.90	5	21.45	21.40	0	998	0.00%
2020/02/19	9	21.64	8	21.58	21.90	1	927	0.11%
2020/02/18	0	0.00	2	21.50	21.60	-2	793	-0.25%
2020/02/17	2	20.13	4	19.98	20.45	-2	617	-0.32%
2020/01/30	2	17.50	0	0.00	17.50	2	516	0.39%
2020/01/06	2	19.50	0	0.00	19.40	2	493	0.41%
2019/12/17	0	0.00	2	21.00	20.80	-2	431	-0.46%
2019/12/10	0	0.00	1	19.40	19.65	-1	352	-0.28%
2019/12/06	1	20.00	2	19.80	19.10	-1	345	-0.29%
2019/10/04	0	0.00	5	19.30	19.40	-5	810	-0.62%
2019/09/17	5	21.45	0	0.00	21.45	5	810	0.62%
2019/09/06	2	21.00	0	0.00	21.00	2	887	0.23%
2019/09/05	0	0.00	2	21.55	21.45	-2	878	-0.23%
2019/08/28	0	0.00	2	20.40	20.30	-2	810	-0.25%
2019/08/16	0	0.00	0.8	18.70	18.80	-0.8	762	-0.10%
2019/08/15	2	18.65	1	18.55	18.80	1	757	0.13%
2019/07/26	1	23.00	1	23.00	21.15	0	752	0.00%
2019/07/24	2	21.80	2	21.45	21.65	0	669	0.00%
2019/07/15	1	21.30	1	21.75	21.30	0	637	0.00%
2019/07/12	0	0.00	1	21.60	21.80	-1	638	-0.16%
2019/07/05	0.1	20.55	0	0.00	20.65	0.1	632	0.02%
2019/07/03	0	0.00	3	19.80	19.75	-3	622	-0.48%
2019/06/26	1	19.80	1	19.75	19.80	0	683	0.00%
2019/06/21	1	19.65	1	19.85	19.50	0	657	0.00%
2019/06/17	0	0.00	3	19.37	19.80	-3	631	-0.48%
2019/06/14	2	18.13	2	18.18	18.00	0	598	0.00%
2019/06/13	1	18.00	1	18.10	18.10	0	612	0.00%
2019/05/30	1	18.05	1	18.05	18.15	0	725	0.00%
2019/05/28	1	17.75	1	17.80	17.70	0	772	0.00%
2019/05/20	1	17.65	1	17.95	17.55	0	988	0.00%
2019/05/14	1	18.65	1	17.70	18.70	0	1,211	0.00%
2019/04/08	2	22.50	2	23.50	22.65	0	1,423	0.00%
2019/03/13	0	0.00	1	22.80	22.80	-1	1,884	-0.05%
2019/02/26	3	24.72	2	24.35	24.30	1	2,108	0.05%
2019/02/25	4	24.04	4	23.89	24.20	0	2,049	0.00%
2019/02/19	1	23.05	0	0.00	22.95	1	1,956	0.05%
2019/02/18	3	23.15	4	23.50	22.90	-1	1,948	-0.05%
2019/02/14	5	23.60	6	23.78	23.40	-1	1,884	-0.05%
2019/02/13	0	0.00	3	22.68	23.20	-3	1,797	-0.17%
2019/02/12	0	0.00	2	21.73	21.95	-2	1,723	-0.12%
2019/01/29	0	0.00	1	20.90	20.65	-1	1,669	-0.06%
2019/01/28	0	0.00	1	20.95	20.95	-1	1,663	-0.06%
2019/01/24	1	20.15	0	0.00	20.00	1	1,655	0.06%
2019/01/18	2	20.00	4	20.00	20.00	-2	1,627	-0.12%
2019/01/17	2	19.95	2	20.20	19.80	0	1,618	0.00%
2019/01/16	5	20.09	6	20.13	20.15	-1	1,611	-0.06%
2019/01/15	3	20.02	2	20.00	19.90	1	1,592	0.06%
2019/01/04	0	0.00	8	18.60	18.60	-8	1,496	-0.53%
2019/01/03	10	19.05	0	0.00	19.05	10	1,493	0.67%
2018/12/26	1	18.90	6	20.03	18.90	-5	1,488	-0.34%
2018/12/25	1	20.40	0	0.00	20.40	1	1,444	0.07%
2018/12/20	0	0.00	1	20.90	20.75	-1	1,456	-0.07%
2018/12/19	1	22.00	0	0.00	21.20	1	1,438	0.07%
2018/12/18	12	21.90	0	0.00	21.65	12	1,380	0.87%
2018/12/14	0	0.00	6	24.15	24.10	-6	1,211	-0.50%
2018/12/13	1	24.15	0	0.00	23.90	1	1,221	0.08%
2018/12/12	6	24.20	0	0.00	24.50	6	1,205	0.50%
2018/12/07	0	0.00	2	26.00	24.60	-2	1,134	-0.18%
2018/12/06	2	25.00	0	0.00	24.90	2	1,117	0.18%
2018/12/05	2	27.35	0	0.00	27.25	2	1,092	0.18%
2018/12/04	0	0.00	3	28.82	27.85	-3	1,068	-0.28%
2018/12/03	0	0.00	6	28.63	28.05	-6	1,044	-0.57%
2018/11/30	5	27.85	0	0.00	27.60	5	998	0.50%
2018/11/29	5	27.80	5	28.15	28.15	0	936	0.00%
2018/11/22	2	24.00	0	0.00	23.60	2	802	0.25%
2018/11/21	0	0.00	2	24.90	25.50	-2	789	-0.25%
2018/11/19	0	0.00	6	23.60	23.50	-6	775	-0.77%
2018/11/15	2	23.20	0	0.00	23.20	2	781	0.26%
2018/11/05	0	0.00	1	25.55	25.55	-1	884	-0.11%
2018/11/02	5	25.64	10	25.81	25.00	-5	896	-0.56%
2018/11/01	5	24.30	3	24.70	25.05	2	874	0.23%
2018/10/31	0	0.00	1	22.50	22.80	-1	860	-0.12%
2018/10/26	0	0.00	2	22.50	20.60	-2	867	-0.23%
2018/10/25	2	21.70	0	0.00	21.70	2	860	0.23%
2018/10/15	0	0.00	2	25.70	25.35	-2	945	-0.21%
2018/10/11	3	25.00	0	0.00	24.95	3	994	0.30%
2018/10/05	4	30.03	0	0.00	29.55	4	1,062	0.38%
2018/10/01	0	0.00	0.4	34.55	34.60	-0.4	1,093	-0.03%
2018/09/28	0	0.00	1	34.00	34.00	-1	1,109	-0.09%
2018/09/26	1	32.40	0	0.00	32.30	1	1,149	0.09%
2018/09/25	5	34.00	2	33.50	33.10	3	1,182	0.25%
2018/09/19	5	32.96	2	33.20	31.90	3	1,283	0.23%
2018/09/14	0	0.00	4	29.29	30.80	-4	1,410	-0.28%
2018/09/13	1	28.00	1	28.25	28.00	0	1,456	0.00%
2018/09/11	2	28.60	2	28.85	28.65	0	1,820	0.00%
2018/09/10	1	27.65	1	27.80	27.65	0	1,871	0.00%
2018/09/07	6	29.58	3	29.62	29.30	3	1,945	0.15%
2018/09/06	2	31.30	1	31.35	31.25	1	2,056	0.05%
2018/09/05	2	32.15	0	0.00	32.15	2	2,189	0.09%
2018/09/04	1	32.50	1	32.75	32.75	0	2,442	0.00%
2018/09/03	0	0.00	5	32.42	32.15	-5	2,660	-0.19%
2018/08/30	0	0.00	2	33.60	33.55	-2	2,825	-0.07%
2018/08/29	0	0.00	2	33.00	32.60	-2	2,906	-0.07%
2018/08/27	5	32.57	0	0.00	32.75	5	3,089	0.16%
2018/08/20	2	32.35	0	0.00	32.20	2	4,144	0.05%
2018/08/17	0	0.00	1	34.00	32.80	-1	4,189	-0.02%
2018/08/14	0	0.00	2	30.80	32.15	-2	4,326	-0.05%
2018/08/13	2	29.80	0	0.00	29.25	2	4,323	0.05%
2018/08/10	1	32.50	0	0.00	32.50	1	4,346	0.02%
2018/08/03	0	0.00	0.1	36.10	36.00	-0.1	4,509	0.00%
2018/08/02	2	37.50	0	0.00	35.85	2	4,543	0.04%
2018/07/31	0	0.00	2	39.20	38.80	-2	4,624	-0.04%
2018/07/30	2	38.45	0	0.00	38.25	2	4,622	0.04%
2018/07/26	0	0.00	2	39.65	39.60	-2	4,631	-0.04%
2018/07/23	0	0.00	2	38.00	38.70	-2	4,601	-0.04%
2018/07/20	2	37.25	0	0.00	37.15	2	4,599	0.04%
2018/07/19	1	39.70	0	0.00	39.25	1	4,587	0.02%
2018/07/18	2	39.00	0	0.00	38.70	2	4,606	0.04%
2018/07/17	2	42.00	0	0.00	41.70	2	4,567	0.04%
2018/07/16	2	43.25	2	44.15	43.25	0	4,556	0.00%
2018/07/13	0	0.00	2	43.30	42.55	-2	4,530	-0.04%
2018/07/11	2	41.75	1	42.20	41.75	1	4,553	0.02%
2018/07/10	2	42.30	3	42.37	43.50	-1	4,556	-0.02%
2018/07/09	3	41.85	3	42.95	41.05	0	4,568	0.00%
2018/07/03	2	42.50	0	0.00	42.50	2	4,688	0.04%
2018/07/02	2	45.20	0	0.00	44.90	2	4,662	0.04%
2018/06/29	0	0.00	2	46.30	46.20	-2	4,639	-0.04%
2018/06/28	2	45.00	2	46.60	44.80	0	4,594	0.00%
2018/06/27	8	47.26	6	45.20	45.50	2	4,532	0.04%
2018/06/26	0	0.00	2	47.40	46.85	-2	4,466	-0.04%
2018/06/25	4	46.50	0	0.00	45.50	4	4,416	0.09%
2018/06/22	4	50.20	2	51.30	49.65	2	4,348	0.05%
2018/06/21	5	53.40	5	54.98	53.30	0	4,282	0.00%
2018/06/20	26	52.69	32	53.77	53.40	-6	4,167	-0.14%
2018/06/19	2	52.50	0	0.00	52.50	2	3,915	0.05%
2018/06/15	5	54.08	0	0.00	54.30	5	3,859	0.13%
2018/06/13	1	51.50	0.2	52.00	52.00	0.8	3,658	0.02%
2018/06/12	0	0.00	1	58.20	55.00	-1	3,520	-0.03%
2018/06/11	18	51.30	18	51.49	54.00	0	3,266	0.00%
2018/06/08	0	0.00	2	49.60	49.10	-2	3,042	-0.07%
2018/06/07	0	0.00	2	47.25	48.00	-2	2,945	-0.07%
2018/06/06	0	0.00	4	45.95	48.00	-4	2,862	-0.14%
2018/06/05	5	45.24	0	0.00	44.25	5	2,771	0.18%
2018/06/04	4	48.56	5	48.82	47.90	-1	2,666	-0.04%
2018/06/01	7	50.93	1	50.90	48.50	6	2,583	0.23%
2018/05/31	3	47.15	6	50.48	48.00	-3	2,415	-0.12%
2018/05/30	8	45.53	9	45.14	47.45	-1	2,158	-0.05%
2018/05/29	1	43.15	0	0.00	43.15	1	1,874	0.05%
2018/05/28	1	36.90	2	38.10	39.25	-1	1,654	-0.06%
2018/05/25	2	36.30	4	36.78	36.20	-2	1,542	-0.13%
2018/05/24	5	36.05	3	35.95	35.85	2	1,495	0.13%
2018/05/23	7	37.10	2	38.20	36.65	5	1,470	0.34%
2018/05/21	0	0.00	9	36.00	35.80	-9	1,338	-0.67%
2018/05/18	2	36.00	0	0.00	35.50	2	1,321	0.15%
2018/05/17	9	36.25	6	36.53	36.80	3	1,274	0.24%
2018/05/16	2	33.70	2	35.10	33.70	0	1,154	0.00%
2018/05/15	2	34.80	2	35.80	34.80	0	1,129	0.00%
2018/05/14	0	0.00	8	35.74	35.20	-8	1,118	-0.72%
2018/05/10	0	0.00	1	36.00	35.90	-1	1,069	-0.09%
2018/05/08	0	0.00	0	33.10	33.35	0	958	0.00%
2018/05/04	0	0.00	1	29.50	29.80	-1	934	-0.11%
2018/05/03	1	30.15	0	0.00	29.95	1	923	0.11%
2018/05/02	2	31.10	0	0.00	31.10	2	912	0.22%
2018/04/30	6	32.40	0	0.00	32.50	6	908	0.66%
2018/04/27	0	0.00	2	31.20	31.70	-2	916	-0.22%
2018/04/26	3	31.07	0	0.00	30.35	3	906	0.33%
2018/04/24	4	32.03	2	31.70	31.60	2	859	0.23%
2018/04/19	2	35.90	2	36.80	36.30	0	794	0.00%
2018/04/17	2	35.05	4	35.46	35.05	-2	750	-0.27%
2018/04/16	2	34.80	0	0.00	34.80	2	704	0.28%
2018/04/13	2	36.50	1	37.70	36.50	1	669	0.15%
2018/04/12	4	40.10	1	38.55	38.10	3	626	0.48%
2018/04/09	0	0.00	0.2	34.30	34.30	-0.2	418	-0.05%
2018/01/26	0	0.00	0.6	21.55	21.75	-0.6	163	-0.34%
2018/01/23	0	0.00	2	20.45	21.15	-2	158	-1.26%
2018/01/08	0	0.00	2	19.10	19.00	-2	159	-1.25%