茂矽 (2342)-群益金鼎-屏東券商分點個股進出

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
29.35
漲跌
▲0.15
漲幅
+0.51%
成交量
199張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

茂矽 (2342)籌碼相關－群益金鼎-屏東券商分點個股進出

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-屏東券商分點個股進出
群益金鼎-屏東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
2024/04/23	1	29.40	0	0.00	29.35	1	720	0.14%
2024/04/15	5	31.60	0	0.00	31.35	5	701	0.71%
2024/04/09	5	31.85	0	0.00	31.90	5	681	0.73%
2024/03/27	1	31.70	1	31.65	31.65	0	680	0.00%
2024/03/26	0	0.00	1	31.90	31.90	-1	677	-0.15%
2024/03/25	1	32.65	0	0.00	32.65	1	662	0.15%
2024/03/13	2	33.25	1	32.80	32.80	1	607	0.16%
2024/03/11	2	35.85	7	35.95	34.70	-5	563	-0.89%
2024/03/08	0	0.00	1	33.65	33.65	-1	393	-0.25%
2024/02/22	0	0.00	0	32.20	32.20	0	337	-0.01%
2024/02/02	22	31.05	22	31.05	31.00	0	339	0.00%
2024/01/31	0	0.00	30	31.05	31.00	-30	337	-8.90%
2024/01/29	5.3	31.71	0	0.00	31.65	5.3	329	1.62%
2024/01/23	0	32.45	0	0.00	32.35	0	329	0.00%
2024/01/18	0	0.00	60	32.00	32.00	-60	329	-18.20%
2024/01/12	0	0.00	1	32.05	32.10	-1	303	-0.33%
2024/01/08	0	0.00	1.4	33.67	33.65	-1.4	292	-0.47%
2023/12/29	0	0.00	0	35.40	35.00	0	281	0.00%
2023/12/22	0	0.00	0	34.00	34.20	0	269	-0.01%
2023/12/13	0	34.70	0	0.00	34.20	0	260	0.00%
2023/12/12	0	0.00	5	34.35	34.30	-5	258	-1.93%
2023/11/30	5	35.92	0	0.00	35.95	5	258	1.93%
2023/10/31	0	0.00	0	33.15	33.15	0	380	-0.01%
2023/10/25	0	0.00	0	34.65	34.80	0	404	0.00%
2023/10/04	6	35.15	0	0.00	35.30	6	643	0.93%
2023/09/19	0	0.00	0	36.90	36.25	0	764	0.00%
2023/08/29	0	0.00	0	35.10	35.35	0	883	0.00%
2023/08/15	3	34.55	0	0.00	34.65	3	989	0.30%
2023/07/24	2	39.95	0	0.00	39.90	2	1,031	0.19%
2023/07/17	0	0.00	1	41.50	41.60	-1	1,338	-0.07%
2023/07/13	1	41.50	1	40.70	40.70	0	1,502	0.00%
2023/07/12	1	42.00	1	41.60	41.60	0	1,511	0.00%
2023/07/11	1	41.00	1	42.30	42.40	0	1,526	0.00%
2023/07/10	0	0.00	1	40.85	40.85	-1	1,508	-0.07%
2023/05/26	0	0.00	2	40.70	40.30	-2	3,560	-0.06%
2023/05/22	0	0.00	0	39.40	39.50	0	3,568	0.00%
2023/05/10	2	39.80	0	0.00	39.80	2	3,622	0.06%
2023/05/08	4	40.75	0	0.00	40.30	4	3,614	0.11%
2023/05/03	0	0.00	1	41.55	41.25	-1	3,692	-0.03%
2023/04/28	1	41.75	0	0.00	41.65	1	3,697	0.03%
2023/04/27	0	0.00	0	40.70	41.50	0	3,677	0.00%
2023/04/25	11	43.30	5	41.80	41.75	6	3,631	0.17%
2023/04/24	3	43.75	1	43.60	43.35	2	3,615	0.06%
2023/04/21	2	45.35	1	44.85	43.80	1	3,582	0.03%
2023/04/20	0	0.00	1	47.30	47.30	-1	3,469	-0.03%
2023/04/18	0	0.00	4	45.85	45.35	-4	3,212	-0.12%
2023/04/14	6	45.81	0	0.00	45.65	6	3,159	0.19%
2023/04/11	0	0.00	1	46.35	46.35	-1	3,008	-0.03%
2023/04/07	1	46.50	0	0.00	46.20	1	2,919	0.03%
2023/04/06	1	47.35	0	0.00	47.00	1	2,861	0.03%
2023/03/31	6	47.48	2	47.48	47.30	4	2,763	0.14%
2023/03/30	3	47.07	6	47.14	47.70	-3	2,673	-0.11%
2023/03/29	7	46.97	10	47.03	47.80	-3	2,497	-0.12%
2023/03/28	22	47.03	21	47.10	46.90	1	1,999	0.05%
2023/03/27	5	43.75	2	43.88	44.75	3	1,418	0.21%
2023/03/24	1	43.90	1	44.00	43.40	0	1,310	0.00%
2023/03/23	0	0.00	11	43.70	44.75	-11	1,251	-0.88%
2023/03/22	0	0.00	2	41.48	41.50	-2	1,116	-0.18%
2023/03/21	1	40.80	0	0.00	40.80	1	1,108	0.09%
2023/03/20	9	41.93	0	0.00	41.35	9	1,096	0.82%
2023/03/17	0	0.00	0	39.60	39.60	0	1,039	0.00%
2023/03/09	0	0.00	2	42.60	41.80	-2	1,142	-0.18%
2023/03/07	0	0.00	0.2	42.10	42.20	-0.2	1,348	-0.01%
2023/03/03	0	0.00	1	40.45	40.45	-1	1,409	-0.07%
2023/03/02	1	40.85	0	0.00	40.85	1	1,395	0.07%
2023/02/24	0	42.00	1	41.40	41.40	-1	1,424	-0.07%
2023/02/23	6	41.94	0	0.00	41.95	6	1,422	0.42%
2023/02/22	4	42.34	1	42.25	42.25	3	1,422	0.21%
2023/02/21	0	0.00	1	43.00	43.15	-1	1,414	-0.07%
2023/02/20	1	42.10	0	0.00	42.20	1	1,390	0.07%
2023/02/15	0	0.00	1	41.80	41.75	-1	1,394	-0.07%
2023/02/14	0	0.00	1	41.05	41.20	-1	1,364	-0.07%
2023/02/13	1	40.65	0	0.00	40.55	1	1,356	0.07%
2023/02/10	1	41.10	1	40.60	40.60	0	1,364	0.00%
2023/02/09	2	41.80	3	41.83	41.70	-1	1,353	-0.07%
2023/02/08	1	41.45	0	0.00	41.30	1	1,342	0.07%
2023/02/07	0	0.00	3	41.40	41.25	-3	1,348	-0.22%
2023/02/06	0	0.00	1	41.00	41.00	-1	1,385	-0.07%
2023/02/03	1	41.20	1	41.60	41.20	0	1,443	0.00%
2023/02/02	1	41.00	2	41.60	42.00	-1	1,448	-0.07%
2023/01/30	20	39.35	20	39.35	39.70	0	1,371	0.00%
2023/01/13	0	0.00	5	38.00	38.00	-5	1,377	-0.36%
2023/01/12	5	39.40	0	0.00	38.75	5	1,403	0.36%
2022/12/30	1	37.35	0	0.00	37.10	1	1,554	0.06%
2022/12/29	10	37.00	10	37.00	37.35	0	1,555	0.00%
2022/12/27	10	38.50	10	38.50	38.45	0	1,559	0.00%
2022/12/14	1	40.55	0	0.00	40.60	1	1,623	0.06%
2022/12/08	2	41.50	0	0.00	41.25	2	1,617	0.12%
2022/12/05	15	42.20	1	43.25	42.25	14	1,662	0.84%
2022/12/02	7	42.19	1	42.50	42.75	6	1,651	0.36%
2022/12/01	20	41.85	2	41.98	42.00	18	1,612	1.12%
2022/11/30	13	41.92	21	41.90	41.75	-8	1,588	-0.50%
2022/11/29	17	41.69	13	41.46	41.50	4	1,566	0.26%
2022/11/23	1	37.95	0	0.00	37.65	1	1,265	0.08%
2022/11/09	0	0.00	1	36.60	36.40	-1	1,297	-0.08%
2022/11/08	1	36.00	0	0.00	35.75	1	1,299	0.08%
2022/11/07	0	0.00	1	37.00	36.30	-1	1,315	-0.08%
2022/11/02	33	36.20	33	36.20	36.00	0	1,393	0.00%
2022/11/01	3	35.08	2	35.90	35.95	1	1,358	0.07%
2022/10/14	0	0.00	1	31.90	31.80	-1	1,176	-0.08%
2022/10/11	0	0.00	2	32.55	32.55	-2	1,149	-0.17%
2022/09/28	1	35.00	0	0.00	33.70	1	1,206	0.08%
2022/09/23	0	0.00	20	39.03	38.60	-20	1,239	-1.61%
2022/09/22	0	0.00	1	39.70	39.75	-1	1,244	-0.08%
2022/09/21	2	39.30	0	0.00	39.35	2	1,241	0.16%
2022/09/20	1	40.20	0	0.00	40.20	1	1,246	0.08%
2022/09/19	0	0.00	2	39.85	39.85	-2	1,267	-0.16%
2022/09/16	0	0.00	2	41.40	41.05	-2	1,275	-0.16%
2022/09/15	2	41.63	0	0.00	41.30	2	1,303	0.15%
2022/09/14	1	41.00	1	41.70	41.70	0	1,322	0.00%
2022/09/13	0	0.00	1.2	42.19	42.30	-1.2	1,311	-0.09%
2022/09/06	2	39.50	0	0.00	38.65	2	1,293	0.15%
2022/08/26	0	0.00	0	41.80	41.30	0	1,389	0.00%
2022/08/24	1	40.70	0	0.00	40.40	1	1,568	0.06%
2022/08/17	0	0.00	3	40.40	40.55	-3	1,984	-0.15%
2022/08/15	0	0.00	1	40.55	40.55	-1	2,065	-0.05%
2022/08/12	22	40.10	22	40.10	40.00	0	2,091	0.00%
2022/08/08	31	37.91	31	37.93	38.05	0	2,409	0.00%
2022/07/26	0	0.00	2	37.20	37.10	-2	2,467	-0.08%
2022/07/25	1	37.80	1	38.20	38.30	0	2,470	0.00%
2022/07/21	2	37.80	0	0.00	37.95	2	2,482	0.08%
2022/07/15	60	35.60	66	35.58	35.50	-6	2,485	-0.24%
2022/07/08	6	34.67	0	0.00	34.75	6	2,474	0.24%
2022/07/07	0	0.00	1	33.80	33.85	-1	2,460	-0.04%
2022/07/01	0	0.00	1	36.20	34.70	-1	2,434	-0.04%
2022/06/30	0	0.00	2	39.75	38.10	-2	2,411	-0.08%
2022/06/29	1	40.00	0	0.00	40.10	1	2,408	0.04%
2022/06/28	0	0.00	1	41.15	41.25	-1	2,410	-0.04%
2022/06/27	0	0.00	2	42.40	42.15	-2	2,445	-0.08%
2022/06/22	0	0.00	1	39.60	39.90	-1	2,389	-0.04%
2022/06/20	0	0.00	1	39.50	39.35	-1	2,357	-0.04%
2022/06/15	2	43.05	2	43.00	43.00	0	2,310	0.00%
2022/06/09	1	44.10	2	44.15	44.35	-1	2,276	-0.04%
2022/06/06	2	44.48	0	0.00	43.80	2	2,247	0.09%
2022/06/01	2	45.68	1	46.20	46.15	1	2,163	0.05%
2022/05/31	0	0.00	1	45.20	45.80	-1	2,030	-0.05%
2022/05/30	1	42.85	1	43.80	44.15	0	1,820	0.00%
2022/05/27	1	43.05	0	0.00	42.00	1	1,751	0.06%
2022/05/26	1	42.80	0	0.00	42.75	1	1,712	0.06%
2022/05/25	1	44.05	3	43.88	44.45	-2	1,671	-0.12%
2022/05/23	0	0.00	1	42.80	42.60	-1	1,568	-0.06%
2022/05/20	1	42.40	0	0.00	42.65	1	1,544	0.06%
2022/05/18	1	42.95	4	43.15	43.20	-3	1,449	-0.21%
2022/05/16	4	41.83	1	41.55	41.90	3	1,244	0.24%
2022/05/13	0	0.00	1	38.90	40.15	-1	1,131	-0.09%
2022/05/11	1	38.50	0	0.00	38.70	1	1,075	0.09%
2022/04/29	1	37.00	0	0.00	36.65	1	1,180	0.08%
2022/04/11	0	0.00	3	39.68	39.50	-3	1,512	-0.20%
2022/03/31	1	44.25	0	0.00	43.25	1	2,118	0.05%
2022/03/30	1	44.35	0	0.00	43.60	1	2,296	0.04%
2022/03/02	1	43.90	0	0.00	44.70	1	6,219	0.02%
2022/02/24	0	0.00	2	43.85	43.10	-2	6,684	-0.03%
2022/02/21	0	0.00	1	46.30	46.55	-1	7,428	-0.01%
2022/02/17	0	0.00	2	46.10	45.90	-2	7,668	-0.03%
2022/02/16	0	0.00	1	45.75	45.75	-1	7,743	-0.01%
2022/02/11	1	45.75	0	0.00	46.00	1	7,814	0.01%
2022/02/08	1	44.80	0	45.00	45.55	1	7,812	0.01%
2022/01/21	1	44.50	0	0.00	44.00	1	8,492	0.01%
2022/01/19	3	45.75	0	0.00	45.20	3	8,563	0.04%
2022/01/18	0	0.00	0.1	46.00	45.45	-0.1	8,685	0.00%
2022/01/13	0.1	46.80	0	0.00	46.10	0.1	8,770	0.00%
2022/01/11	1	46.45	4	46.30	45.65	-3	8,882	-0.03%
2022/01/05	1	49.30	0	0.00	48.20	1	8,844	0.01%
2022/01/03	1	50.60	7	51.03	50.40	-6	8,755	-0.07%
2021/12/30	2	49.78	0	0.00	49.65	2	8,627	0.02%
2021/12/28	2	51.05	2	50.70	50.40	0	8,579	0.00%
2021/12/27	41	51.50	40	51.07	51.40	1	8,515	0.01%
2021/12/24	31	50.48	32	50.07	49.70	-1	8,333	-0.01%
2021/12/23	12	50.15	16	50.17	50.20	-4	8,194	-0.05%
2021/12/17	1	46.40	0	0.00	46.40	1	8,186	0.01%
2021/12/16	5	47.50	0	0.00	47.50	5	8,279	0.06%
2021/12/14	1	47.90	0	0.00	46.55	1	8,220	0.01%
2021/12/10	1	49.40	0	0.00	48.35	1	8,052	0.01%
2021/12/09	3	51.33	2	50.10	50.20	1	7,905	0.01%
2021/12/08	9	54.21	9	54.23	53.20	0	7,716	0.00%
2021/12/07	4	54.65	6	54.85	55.50	-2	7,189	-0.03%
2021/12/06	3	49.77	14	52.66	54.20	-11	6,201	-0.18%
2021/12/02	1	49.25	0	0.00	48.40	1	5,793	0.02%
2021/12/01	4	49.84	4	49.59	49.50	0	5,913	0.00%
2021/11/30	0	0.00	5.1	50.29	49.80	-5.1	5,838	-0.09%
2021/11/26	0	0.00	1	47.40	48.55	-1	5,885	-0.02%
2021/11/25	1	50.60	1	50.20	48.80	0	5,840	0.00%
2021/11/22	2	49.90	0	0.00	48.90	2	5,906	0.03%
2021/11/18	2	48.65	5	49.51	49.00	-3	6,376	-0.05%
2021/11/17	1	49.00	2	48.50	48.25	-1	6,018	-0.02%
2021/11/12	0	0.00	2	45.60	45.55	-2	5,778	-0.03%
2021/11/11	1	45.00	5	44.95	44.65	-4	5,783	-0.07%
2021/11/09	0	0.00	1	44.10	43.90	-1	5,812	-0.02%
2021/11/08	2	43.70	0	0.00	43.35	2	5,862	0.03%
2021/11/04	0	0.00	2	44.63	44.15	-2	5,930	-0.03%
2021/11/02	1	45.20	0	0.00	44.60	1	6,113	0.02%
2021/11/01	2	46.00	10.6	49.87	49.50	-8.6	5,877	-0.15%
2021/10/29	0	0.00	1	46.30	45.45	-1	5,638	-0.02%
2021/10/28	1	45.85	3	46.05	45.85	-2	5,780	-0.03%
2021/10/27	0	0.00	1	46.00	45.50	-1	5,806	-0.02%
2021/10/26	0	0.00	7	46.28	45.05	-7	5,816	-0.12%
2021/10/25	6	44.62	2	44.58	44.30	4	5,752	0.07%
2021/10/22	3	43.78	4	43.63	43.60	-1	5,818	-0.02%
2021/10/21	2	43.83	0	0.00	43.20	2	5,913	0.03%
2021/10/20	6	44.30	3	44.38	43.90	3	5,968	0.05%
2021/10/19	1	41.30	2	42.73	44.50	-1	6,024	-0.02%
2021/10/18	0	0.00	2	40.98	40.90	-2	6,227	-0.03%
2021/10/14	1	39.95	1	40.20	39.45	0	7,163	0.00%
2021/10/13	1	41.60	2	40.10	40.10	-1	7,457	-0.01%
2021/10/12	1	41.30	0	0.00	41.20	1	7,546	0.01%
2021/10/08	2	43.80	0	0.00	42.90	2	7,701	0.03%
2021/10/07	1	43.45	0	0.00	43.25	1	7,967	0.01%
2021/10/06	2	42.95	14	42.36	42.15	-12	8,630	-0.14%
2021/10/05	1	39.85	2	42.85	43.10	-1	9,229	-0.01%
2021/10/04	13	42.62	0	0.00	41.85	13	9,528	0.14%
2021/09/30	1	48.25	1	47.70	47.25	0	10,787	0.00%
2021/09/29	2	47.10	3	48.67	47.80	-1	11,214	-0.01%
2021/09/28	5	48.61	8	48.53	47.80	-3	11,542	-0.03%
2021/09/27	9	49.10	14	48.78	48.55	-5	11,664	-0.04%
2021/09/24	5	48.08	7	48.08	48.40	-2	11,612	-0.02%
2021/09/23	16	45.76	7	46.57	47.40	9	11,730	0.08%
2021/09/22	2	44.50	1	45.40	44.60	1	11,675	0.01%
2021/09/13	1	45.40	2	45.25	45.40	-1	12,019	-0.01%
2021/09/10	1	45.60	0	0.00	46.15	1	12,042	0.01%
2021/09/09	1	45.45	0	0.00	45.50	1	12,078	0.01%
2021/09/08	1	45.50	1	43.75	43.85	0	12,046	0.00%
2021/09/07	1	46.30	0	0.00	45.55	1	12,021	0.01%
2021/09/06	12	48.60	8	49.84	47.75	4	12,001	0.03%
2021/09/03	3	49.25	4	49.70	49.50	-1	11,788	-0.01%
2021/09/02	3	48.65	6	49.22	48.65	-3	11,621	-0.03%
2021/09/01	1	48.35	0	0.00	48.15	1	11,399	0.01%
2021/08/31	1	47.10	0	0.00	47.50	1	11,310	0.01%
2021/08/27	2	48.18	0	0.00	47.15	2	11,201	0.02%
2021/08/26	7	48.85	1	49.50	48.60	6	11,085	0.05%
2021/08/25	11	48.84	11	48.80	48.35	0	10,749	0.00%
2021/08/24	0	0.00	2	43.20	45.45	-2	10,022	-0.02%
2021/08/17	0	0.00	5	41.30	39.65	-5	9,843	-0.05%
2021/08/11	0	0.00	5	44.40	42.50	-5	9,709	-0.05%
2021/08/06	7	48.00	2	49.50	46.90	5	9,617	0.05%
2021/08/03	3	47.83	0	0.00	47.80	3	9,417	0.03%
2021/07/30	1	44.50	0	0.00	43.25	1	9,165	0.01%
2021/07/29	3	45.02	2	44.25	45.25	1	9,119	0.01%
2021/07/27	3	48.18	0	0.00	46.10	3	8,979	0.03%
2021/07/26	2	49.25	0	0.00	49.05	2	8,911	0.02%
2021/07/23	26	49.55	0	0.00	48.20	26	8,835	0.29%
2021/07/22	10	50.67	5	52.20	50.60	5	8,711	0.06%
2021/07/21	9	50.99	8	50.33	50.60	1	8,497	0.01%
2021/07/20	2	49.03	4	49.56	49.05	-2	8,084	-0.02%
2021/07/19	12	48.79	0	0.00	49.30	12	7,852	0.15%
2021/07/15	1	47.20	1	47.20	47.40	0	7,615	0.00%
2021/07/14	1	47.85	3	48.92	47.45	-2	7,562	-0.03%
2021/07/13	32	52.43	29	52.18	49.70	3	7,329	0.04%
2021/07/12	8	49.46	15	48.99	51.20	-7	6,666	-0.11%
2021/07/09	2	47.10	6	46.37	47.20	-4	6,090	-0.07%
2021/07/08	26	46.49	33	47.35	46.10	-7	5,809	-0.12%
2021/07/07	4	43.93	20	44.25	44.40	-16	5,141	-0.31%
2021/07/06	9	42.36	7	44.21	42.25	2	4,645	0.04%
2021/07/05	10	42.85	30	43.70	43.85	-20	4,364	-0.46%
2021/07/02	0	0.00	16	38.85	39.90	-16	4,083	-0.39%
2021/07/01	45	37.25	45	37.54	37.05	0	4,101	0.00%
2021/06/30	10	38.70	13	37.74	38.40	-3	4,267	-0.07%
2021/06/29	2	36.78	16	36.55	35.55	-14	4,615	-0.30%
2021/06/28	26	35.56	0	0.00	35.25	26	4,616	0.56%
2021/06/24	0	0.00	20	36.38	36.35	-20	4,741	-0.42%
2021/06/23	0	0.00	1	35.00	36.05	-1	4,649	-0.02%
2021/06/18	2	35.50	5	35.40	35.25	-3	4,756	-0.06%
2021/06/16	1	33.85	0	0.00	33.80	1	4,838	0.02%
2021/06/15	0	0.00	1	34.50	34.50	-1	4,909	-0.02%
2021/06/10	2	33.33	2	32.70	32.80	0	5,145	0.00%
2021/06/09	0	0.00	1	33.05	32.40	-1	5,476	-0.02%
2021/06/02	6	32.53	0	0.00	32.25	6	5,715	0.10%
2021/05/28	20	31.80	0	0.00	31.85	20	5,714	0.35%
2021/05/27	10	31.50	0	0.00	31.40	10	5,752	0.17%
2021/05/21	0	0.00	10	29.40	29.80	-10	6,318	-0.16%
2021/05/19	0	0.00	1	28.90	30.60	-1	6,429	-0.02%
2021/05/18	1	28.20	0	0.00	28.90	1	6,445	0.02%
2021/05/17	0	0.00	1	26.40	26.30	-1	6,449	-0.02%
2021/05/11	10	32.70	1	32.80	32.05	9	6,399	0.14%
2021/05/05	0	0.00	1.2	35.09	34.20	-1.2	6,690	-0.02%
2021/05/04	10	34.53	0	0.00	35.00	10	6,723	0.15%
2021/05/03	7	37.29	0	0.00	36.45	7	6,780	0.10%
2021/04/29	31	38.31	0	0.00	38.20	31	6,806	0.46%
2021/04/28	8	38.69	0	0.00	38.75	8	6,899	0.12%
2021/04/27	4	39.43	3	39.28	39.15	1	7,066	0.01%
2021/04/26	2	40.95	1	40.55	40.05	1	7,466	0.01%
2021/04/23	5	40.66	10	40.88	40.80	-5	7,495	-0.07%
2021/04/22	7	39.61	1	40.40	39.95	6	7,409	0.08%
2021/04/21	0	0.00	1	40.35	39.75	-1	7,673	-0.01%
2021/04/20	5	39.92	11	40.09	39.90	-6	8,196	-0.07%
2021/04/15	6	37.56	0	0.00	37.90	6	8,149	0.07%
2021/04/14	10	38.25	0	0.00	38.00	10	8,148	0.12%
2021/04/13	1	38.60	0	38.60	38.60	1	8,179	0.01%
2021/04/12	8	39.24	0	0.00	38.80	8	8,165	0.10%
2021/04/09	24	41.13	4	40.86	40.50	20	8,139	0.25%
2021/04/08	0	0.00	0	42.90	42.55	0	8,041	0.00%
2021/04/07	8	43.26	2	43.28	42.20	6	8,091	0.07%
2021/04/06	1	41.40	5	42.11	43.00	-4	8,301	-0.05%
2021/04/01	39	41.94	11	41.94	40.20	28	8,232	0.34%
2021/03/31	2	39.83	1	40.20	39.25	1	7,778	0.01%
2021/03/29	1	39.55	3	39.53	39.55	-2	7,786	-0.03%
2021/03/26	2	38.98	0	0.00	38.60	2	7,860	0.03%
2021/03/25	0	0.00	2	39.40	38.75	-2	7,801	-0.03%
2021/03/23	24	39.23	2	39.00	39.50	22	7,755	0.28%
2021/03/22	1	38.90	0	0.00	38.90	1	7,628	0.01%
2021/03/19	2	38.65	1	38.10	38.00	1	7,599	0.01%
2021/03/18	31	38.70	1	38.80	38.45	30	7,802	0.38%
2021/03/16	12	39.55	10	39.66	38.90	2	7,819	0.03%
2021/03/15	2	39.90	3	39.70	39.65	-1	7,665	-0.01%
2021/03/11	1	36.85	0	0.00	37.10	1	7,510	0.01%
2021/03/10	0	0.00	0	35.00	35.05	0	7,694	0.00%
2021/03/05	0	0.00	1	35.65	35.65	-1	7,976	-0.01%
2021/03/02	1	38.00	0	0.00	37.85	1	8,518	0.01%
2021/02/25	1	39.50	3	39.02	38.30	-2	8,593	-0.02%
2021/02/24	2	39.10	2	39.20	38.60	0	8,696	0.00%
2021/02/23	2	37.95	0	0.00	38.25	2	8,658	0.02%
2021/02/22	0	0.00	10	37.40	37.15	-10	8,540	-0.12%
2021/02/19	0	0.00	1	35.30	36.15	-1	8,434	-0.01%
2021/02/18	22	35.02	1	35.65	35.65	21	8,450	0.25%
2021/02/17	1	34.70	0	0.00	34.75	1	8,475	0.01%
2021/02/05	30	33.72	0	33.60	33.60	30	8,477	0.35%
2021/02/03	1	34.70	0.1	34.80	34.00	0.9	8,664	0.01%
2021/02/01	2	34.70	2	34.43	34.00	0	8,712	0.00%
2021/01/29	3	36.43	1	36.95	35.40	2	8,679	0.02%
2021/01/27	3	35.65	0	0.00	36.20	3	8,593	0.03%
2021/01/25	2	36.35	0	0.00	36.85	2	8,485	0.02%
2021/01/22	1	37.45	6	37.80	37.60	-5	8,403	-0.06%
2021/01/21	7	37.36	12	37.63	37.35	-5	8,348	-0.06%
2021/01/20	13	38.27	1	38.85	37.35	12	8,243	0.15%
2021/01/19	7	39.43	5.1	39.19	40.30	1.9	8,042	0.02%
2021/01/18	4	37.81	0	0.00	38.25	4	7,613	0.05%
2021/01/15	3	37.97	0	0.00	37.25	3	7,534	0.04%
2021/01/14	63	38.89	0	0.00	38.90	63	7,443	0.85%
2021/01/13	4	38.95	6	39.70	39.75	-2	7,078	-0.03%
2021/01/06	0	0.00	23	36.82	37.35	-23	6,379	-0.36%
2021/01/05	1	37.70	1	38.30	38.25	0	6,287	0.00%
2021/01/04	11	37.78	10	38.00	38.00	1	6,269	0.02%
2020/12/31	4	39.53	0	0.00	38.65	4	6,215	0.06%
2020/12/30	20	40.70	6	40.33	39.35	14	6,211	0.23%
2020/12/29	12	39.01	4.1	38.35	39.50	7.9	6,072	0.13%
2020/12/28	3	39.95	1	40.12	40.60	2	5,632	0.03%
2020/12/25	1	37.00	0	0.00	36.95	1	5,447	0.02%
2020/12/24	1	35.55	2	35.60	35.85	-1	5,302	-0.02%
2020/12/23	0	0.00	4	35.30	35.90	-4	5,307	-0.08%
2020/12/22	1	34.40	3.1	35.25	34.50	-2.1	5,223	-0.04%
2020/12/21	1	33.70	0	0.00	33.60	1	5,182	0.02%
2020/12/18	2	35.95	2	35.20	34.60	0	5,249	0.00%
2020/12/15	10	36.13	13	35.23	34.75	-3	5,177	-0.06%
2020/12/11	2	34.90	2	34.75	35.20	0	4,909	0.00%
2020/12/09	4	36.00	0.2	36.43	36.00	3.8	4,740	0.08%
2020/12/08	0	0.00	0	35.70	35.85	0	4,652	0.00%
2020/12/07	1	36.75	4	38.10	36.40	-3	4,589	-0.07%
2020/12/04	7	35.81	6	34.71	36.20	1	4,371	0.02%
2020/12/03	10	35.34	7	34.93	34.35	3	4,273	0.07%
2020/12/01	2	34.75	2	34.90	35.20	0	4,176	0.00%
2020/11/30	2	35.65	7	34.89	35.50	-5	4,119	-0.12%
2020/11/27	9	33.69	11	33.81	34.00	-2	3,878	-0.05%
2020/11/25	9	31.88	1	31.30	31.45	8	3,564	0.22%
2020/11/24	5	31.53	18	31.81	31.45	-13	3,500	-0.37%
2020/11/23	6	31.94	4	31.60	32.00	2	3,386	0.06%
2020/11/20	1	30.70	1	30.85	31.10	0	3,124	0.00%
2020/11/13	0	0.00	5	28.90	29.70	-5	3,000	-0.17%
2020/11/11	0	0.00	10	29.55	29.25	-10	2,992	-0.33%
2020/11/10	0	0.00	5	28.90	28.70	-5	2,917	-0.17%
2020/11/04	5	28.53	5	28.29	27.80	0	2,961	0.00%
2020/10/30	0	0.00	25	26.69	26.65	-25	3,059	-0.82%
2020/10/26	0	0.00	2	28.70	28.60	-2	3,470	-0.06%
2020/10/23	6	28.53	0	0.00	28.30	6	3,511	0.17%
2020/10/22	2	28.65	0	0.00	27.95	2	3,713	0.05%
2020/10/20	5	27.70	0	0.00	28.00	5	4,470	0.11%
2020/10/16	5	28.20	0	0.00	27.70	5	5,300	0.09%
2020/10/15	1	28.65	1	28.60	28.40	0	5,346	0.00%
2020/10/12	5	28.10	0	0.00	28.15	5	5,532	0.09%
2020/10/08	0	0.00	8	28.99	28.55	-8	5,550	-0.14%
2020/10/07	2	29.25	0	0.00	29.25	2	5,704	0.04%
2020/09/30	0	0.00	3	27.90	27.85	-3	6,018	-0.05%
2020/09/28	1	28.05	0	0.00	28.05	1	6,320	0.02%
2020/09/24	3	30.20	3	29.30	29.10	0	6,729	0.00%
2020/09/21	0	0.00	2	29.15	29.05	-2	6,666	-0.03%
2020/09/18	0	0.00	2	29.70	29.60	-2	6,691	-0.03%
2020/09/10	0	0.00	2.1	29.48	29.05	-2.1	6,967	-0.03%
2020/09/08	4	30.56	4	29.59	29.50	0	7,155	0.00%
2020/09/07	2	29.80	0	0.00	29.80	2	7,168	0.03%
2020/09/04	0	0.00	4	28.43	29.15	-4	7,323	-0.05%
2020/08/31	0	0.00	1	28.00	28.00	-1	8,134	-0.01%
2020/08/26	0	0.00	1	29.05	28.80	-1	8,438	-0.01%
2020/08/21	0	0.00	0.2	28.65	28.85	-0.2	8,879	0.00%
2020/08/20	0.8	28.05	1	26.05	27.80	-0.2	8,956	0.00%
2020/08/19	0.3	28.70	0	0.00	28.80	0.3	9,060	0.00%
2020/08/17	1	28.90	0	0.00	29.55	1	9,652	0.01%
2020/08/13	9	30.92	1	30.70	30.40	8	10,056	0.08%
2020/08/12	2	30.25	0	0.00	30.35	2	10,137	0.02%
2020/08/11	6	30.23	0	0.00	30.25	6	10,234	0.06%
2020/08/06	0	0.00	0	31.40	31.50	0	10,793	0.00%
2020/08/05	8	30.51	0	0.00	30.60	8	11,409	0.07%
2020/08/03	1	31.05	0	0.00	31.50	1	11,510	0.01%
2020/07/31	5	32.11	5	32.00	31.75	0	11,665	0.00%
2020/07/28	2	29.75	2	31.88	30.00	0	11,471	0.00%
2020/07/27	3	31.85	0	0.00	31.40	3	11,314	0.03%
2020/07/24	3	34.72	17	35.01	32.75	-14	11,213	-0.12%
2020/07/23	6	33.71	8	34.75	35.00	-2	10,778	-0.02%
2020/07/22	8	32.53	0	0.00	31.85	8	10,416	0.08%
2020/07/17	0	0.00	3	29.90	30.25	-3	10,131	-0.03%
2020/07/14	2	31.60	2	31.40	30.30	0	10,164	0.00%
2020/07/10	2	29.75	0	0.00	29.80	2	10,117	0.02%
2020/07/09	1	32.15	2	32.28	31.65	-1	10,050	-0.01%
2020/07/08	0	0.00	1	31.35	31.40	-1	9,978	-0.01%
2020/07/07	0	0.00	1	31.84	31.40	-1	10,121	-0.01%
2020/07/06	2	31.78	1	32.50	32.10	1	10,105	0.01%
2020/07/02	1	29.90	4	29.95	29.75	-3	9,849	-0.03%
2020/07/01	1	28.80	0	28.50	28.65	1	9,776	0.01%
2020/06/23	1	28.15	0	0.00	28.10	1	9,881	0.01%
2020/06/22	4	28.45	0	0.00	28.45	4	9,929	0.04%
2020/06/19	3	29.08	0	0.00	28.70	3	10,037	0.03%
2020/06/18	0	0.00	1	29.05	28.90	-1	10,006	-0.01%
2020/06/17	1	29.30	2	29.10	29.30	-1	9,983	-0.01%
2020/06/16	1	28.55	2	28.48	28.55	-1	10,028	-0.01%
2020/06/15	1	28.25	1	28.80	27.60	0	10,041	0.00%
2020/06/12	6	29.28	1	29.25	29.55	5	10,000	0.05%
2020/06/11	3	30.62	4	31.65	30.65	-1	10,028	-0.01%
2020/06/10	5	30.59	4	30.69	30.50	1	9,956	0.01%
2020/06/09	1	31.80	0	0.00	30.90	1	10,113	0.01%
2020/06/08	3	32.98	0	0.00	31.80	3	10,273	0.03%
2020/06/05	2	30.70	13	31.55	32.00	-11	10,301	-0.11%
2020/06/04	1	30.25	3.2	30.30	30.30	-2.2	10,400	-0.02%
2020/06/03	1	29.70	0	0.00	29.80	1	10,470	0.01%
2020/06/02	7	29.92	6	30.42	29.85	1	10,591	0.01%
2020/06/01	1	30.00	0	0.00	29.75	1	10,572	0.01%
2020/05/29	0	0.00	27	29.68	29.95	-27	10,673	-0.25%
2020/05/28	21	29.35	4	29.53	29.15	17	10,925	0.16%
2020/05/27	0	0.00	4	30.39	30.10	-4	11,098	-0.04%
2020/05/26	9	30.67	1	31.15	30.50	8	11,339	0.07%
2020/05/25	7	31.06	13	30.35	31.50	-6	11,720	-0.05%
2020/05/22	0	0.00	47	29.85	28.95	-47	11,644	-0.40%
2020/05/21	0	0.00	8	28.55	29.80	-8	11,789	-0.07%
2020/05/19	3	26.60	1	28.90	28.90	2	11,521	0.02%
2020/05/18	1	27.30	0	0.00	26.30	1	11,483	0.01%
2020/05/15	2	27.68	3	28.03	28.10	-1	11,530	-0.01%
2020/05/14	2	28.65	2	28.85	27.90	0	11,462	0.00%
2020/05/13	49	29.44	1	29.40	29.60	48	11,216	0.43%
2020/05/12	4	28.60	58	28.69	29.30	-54	10,902	-0.50%
2020/05/11	0	0.00	1	27.30	27.30	-1	10,127	-0.01%
2020/05/08	4	24.83	2	24.83	24.85	2	9,980	0.02%
2020/05/07	2	25.48	3	25.73	25.15	-1	9,875	-0.01%
2020/05/06	40	24.78	0	0.00	24.75	40	9,655	0.41%
2020/04/30	1	24.95	9	24.92	24.55	-8	9,434	-0.08%
2020/04/29	4	24.83	0	0.00	24.60	4	9,345	0.04%
2020/04/28	0	0.00	5	25.30	24.90	-5	9,237	-0.05%
2020/04/27	0	0.00	3	24.23	24.50	-3	9,071	-0.03%
2020/04/21	4	23.36	0	0.00	22.40	4	8,748	0.05%
2020/04/20	1	24.95	1	24.50	24.50	0	8,571	0.00%
2020/04/17	5	25.40	2	24.35	24.80	3	8,491	0.04%
2020/04/16	2	24.70	1	25.00	24.70	1	8,385	0.01%
2020/04/15	0	0.00	6	24.30	24.30	-6	8,257	-0.07%
2020/04/14	0	0.00	2	24.30	24.15	-2	8,095	-0.02%
2020/04/13	2	24.95	4	24.99	24.00	-2	8,038	-0.02%
2020/04/10	19	24.50	2	24.35	24.90	17	7,923	0.21%
2020/04/09	10	24.50	0	0.00	23.30	10	7,686	0.13%
2020/04/08	4	23.86	10	24.40	24.45	-6	7,456	-0.08%
2020/04/07	0	0.00	6	21.22	22.25	-6	7,284	-0.08%
2020/04/06	0	0.00	3	19.97	20.25	-3	7,163	-0.04%
2020/03/31	3	20.47	0	0.00	20.00	3	7,060	0.04%
2020/03/26	0	0.00	2	19.65	20.90	-2	6,865	-0.03%
2020/03/25	4	19.56	1	20.00	20.20	3	6,797	0.04%
2020/03/23	60	17.18	11	17.49	17.15	49	6,640	0.74%
2020/03/18	31	21.26	2	21.25	21.05	29	6,401	0.45%
2020/03/16	1	23.25	0	0.00	23.25	1	6,078	0.02%
2020/03/13	2	25.60	26	24.27	25.80	-24	5,908	-0.41%
2020/03/12	3	26.07	21	28.40	26.20	-18	5,675	-0.32%
2020/03/11	13	30.35	0	0.00	28.40	13	5,424	0.24%
2020/03/10	0	0.00	10	29.68	30.60	-10	5,075	-0.20%
2020/03/09	6	29.22	8	28.36	28.20	-2	4,517	-0.04%
2020/03/04	10	29.88	15	29.98	29.80	-5	3,979	-0.13%
2020/03/03	5	29.67	0	0.00	29.80	5	3,792	0.13%
2020/03/02	2	28.83	2	29.43	29.70	0	3,420	0.00%
2020/02/27	0	0.00	53	27.55	27.00	-53	2,946	-1.80%
2020/02/26	4	28.70	16	29.02	27.70	-12	2,564	-0.47%
2020/02/25	5	26.77	4	26.41	27.60	1	1,970	0.05%
2020/02/24	0	0.00	1	24.35	25.50	-1	1,636	-0.06%
2020/02/21	0	0.00	4	23.40	23.50	-4	1,230	-0.32%
2020/02/20	0	0.00	5	22.20	21.40	-5	998	-0.50%
2020/02/19	5	21.85	0	0.00	21.90	5	927	0.54%
2020/02/17	0	0.00	10	20.40	20.45	-10	617	-1.62%
2020/01/30	10	17.80	0	0.00	17.50	10	516	1.93%
2020/01/20	0	19.00	0	0.00	19.05	0	497	0.00%
2020/01/16	0	0.00	0.1	19.00	19.10	-0.1	496	-0.02%
2020/01/06	0	0.00	0.1	19.30	19.40	-0.1	493	-0.01%
2020/01/02	0	0.00	1	20.20	20.30	-1	480	-0.21%
2019/12/26	3	20.10	0	0.00	19.95	3	473	0.63%
2019/12/17	0	0.00	10	20.80	20.80	-10	431	-2.31%
2019/12/09	0.5	19.10	0	0.00	19.15	0.5	347	0.14%
2019/12/06	0.5	19.10	0	0.00	19.10	0.5	345	0.15%
2019/12/02	10	18.30	0	0.00	18.30	10	344	2.91%
2019/11/19	1	18.75	1	18.70	18.50	0	419	0.00%
2019/10/30	0	0.00	0.3	19.65	19.70	-0.3	499	-0.07%
2019/10/15	30	19.60	0	0.00	19.55	30	687	4.36%
2019/10/01	0	0.00	1.1	19.34	19.25	-1.1	826	-0.13%
2019/08/26	20	19.61	0	0.00	19.55	20	800	2.50%
2019/07/17	0	0.00	7	21.01	21.05	-7	657	-1.07%
2019/07/12	5	21.50	0	0.00	21.80	5	638	0.78%
2019/05/10	0	0.00	0	18.90	18.90	0	1,242	0.00%
2019/05/09	0	0.00	3	19.95	19.20	-3	1,242	-0.24%
2019/05/07	0	0.00	28	20.61	20.50	-28	1,260	-2.22%
2019/05/06	0	0.00	4	20.83	20.45	-4	1,284	-0.31%
2019/05/03	2	21.05	4	21.15	21.15	-2	1,285	-0.16%
2019/05/02	0	0.00	10	20.90	21.10	-10	1,292	-0.77%
2019/04/30	0	0.00	23	20.50	20.65	-23	1,316	-1.75%
2019/04/29	0	0.00	5	20.82	20.35	-5	1,331	-0.38%
2019/04/26	0	0.00	8	20.86	20.85	-8	1,344	-0.60%
2019/04/12	0	0.00	0.1	21.60	21.70	-0.1	1,388	-0.01%
2019/04/10	0	0.00	0.1	22.35	22.50	-0.1	1,392	0.00%
2019/04/01	0	0.00	1	21.95	21.95	-1	1,460	-0.07%
2019/03/26	0	0.00	2	21.15	20.95	-2	1,573	-0.13%
2019/03/25	0	0.00	1	21.00	20.90	-1	1,738	-0.06%
2019/03/22	0	0.00	2.1	21.84	21.85	-2.1	1,746	-0.12%
2019/03/21	10	22.10	4	22.03	22.10	6	1,762	0.34%
2019/03/20	10	21.90	10	22.06	22.00	0	1,785	0.00%
2019/03/18	0	0.00	14	21.97	22.45	-14	1,832	-0.76%
2019/03/14	0	0.00	1	22.50	22.50	-1	1,864	-0.05%
2019/03/13	0	0.00	2	22.80	22.80	-2	1,884	-0.11%
2019/03/08	1	21.90	0	0.00	22.35	1	1,974	0.05%
2019/02/27	0	0.00	2	23.80	23.80	-2	2,113	-0.09%
2019/02/25	2	24.20	0	0.00	24.20	2	2,049	0.10%
2019/02/22	0	0.00	2	23.60	23.40	-2	2,028	-0.10%
2019/02/19	0	0.00	5	23.03	22.95	-5	1,956	-0.26%
2019/02/18	4	23.36	0	0.00	22.90	4	1,948	0.21%
2019/02/12	1	21.55	1	21.80	21.95	0	1,723	0.00%
2019/01/30	7	20.66	0	0.00	20.60	7	1,675	0.42%
2019/01/29	3	20.88	0	0.00	20.65	3	1,669	0.18%
2019/01/28	0	0.00	1	20.95	20.95	-1	1,663	-0.06%
2019/01/25	6	20.80	1	20.85	20.35	5	1,657	0.30%
2019/01/17	12	20.20	0	0.00	19.80	12	1,618	0.74%
2019/01/16	20	20.17	1	20.10	20.15	19	1,611	1.18%
2019/01/15	13	20.07	0	0.00	19.90	13	1,592	0.82%
2019/01/09	6	19.67	0	0.00	19.40	6	1,515	0.40%
2019/01/02	1	19.70	0	0.00	19.50	1	1,497	0.07%
2018/12/28	7	19.81	0	0.00	19.85	7	1,497	0.47%
2018/12/27	0	0.00	0	19.45	19.40	0	1,505	0.00%
2018/12/26	43	19.33	0	0.00	18.90	43	1,488	2.89%
2018/12/18	3	21.68	1	21.85	21.65	2	1,380	0.14%
2018/12/17	0	0.00	16	24.66	24.05	-16	1,226	-1.31%
2018/12/14	15	24.16	0	0.00	24.10	15	1,211	1.24%
2018/12/12	0	0.00	0.2	24.40	24.50	-0.2	1,205	-0.01%
2018/12/11	5	23.00	0	0.00	22.50	5	1,170	0.43%
2018/12/05	0	0.00	5	27.56	27.25	-5	1,092	-0.46%
2018/11/30	2	27.73	1	27.90	27.60	1	998	0.10%
2018/11/29	1	27.60	2	27.90	28.15	-1	936	-0.11%
2018/11/27	1	25.00	0	0.00	24.90	1	808	0.12%
2018/11/23	10	24.41	0	0.00	23.80	10	808	1.24%
2018/11/21	3	23.90	0	0.00	25.50	3	789	0.38%
2018/11/07	0	0.00	1	25.30	25.55	-1	858	-0.12%
2018/11/01	0	0.00	1	25.05	25.05	-1	874	-0.11%
2018/10/26	1	20.60	1	20.70	20.60	0	867	0.00%
2018/10/24	1	24.20	0	0.00	24.10	1	856	0.12%
2018/10/03	0	0.00	5	33.60	33.10	-5	1,070	-0.47%
2018/10/02	13	34.83	8	34.97	34.60	5	1,088	0.46%
2018/10/01	1	34.70	219	34.63	34.60	-218	1,093	-19.94%	大賣/鉅額交易
2018/09/28	295	33.66	78	33.65	34.00	217	1,109	19.57%	大買/鉅額交易
2018/09/19	2	32.88	3	32.60	31.90	-1	1,283	-0.08%
2018/09/17	1	31.25	0	0.00	31.30	1	1,355	0.07%
2018/09/14	0	0.00	2.2	30.44	30.80	-2.2	1,410	-0.16%
2018/09/10	0	0.00	8	28.00	27.65	-8	1,871	-0.43%
2018/09/07	2	31.30	0	0.00	29.30	2	1,945	0.10%
2018/08/28	1	33.30	1	32.25	32.25	0	3,006	0.00%
2018/08/15	1	31.45	8	31.16	31.65	-7	4,309	-0.16%
2018/08/14	0	0.00	1	31.95	32.15	-1	4,326	-0.02%
2018/08/03	0	0.00	1	35.50	36.00	-1	4,509	-0.02%
2018/08/02	0	0.00	2	37.10	35.85	-2	4,543	-0.04%
2018/07/23	0	0.00	1	38.85	38.70	-1	4,601	-0.02%
2018/07/20	0	0.00	1	37.00	37.15	-1	4,599	-0.02%
2018/07/17	1	42.80	0	0.00	41.70	1	4,567	0.02%
2018/07/16	1	44.05	3	44.17	43.25	-2	4,556	-0.04%
2018/07/12	9	42.37	1	42.25	42.25	8	4,523	0.18%
2018/07/11	1	42.00	1	42.30	41.75	0	4,553	0.00%
2018/07/10	2	42.65	8	42.41	43.50	-6	4,556	-0.13%
2018/07/06	1	42.35	1	40.70	42.55	0	4,628	0.00%
2018/07/05	0	0.00	3	42.58	41.25	-3	4,634	-0.06%
2018/07/04	3	41.75	1	41.55	41.25	2	4,668	0.04%
2018/07/03	3	43.92	7	44.68	42.50	-4	4,688	-0.09%
2018/07/02	5	45.22	0	0.00	44.90	5	4,662	0.11%
2018/06/29	3	46.03	3	46.13	46.20	0	4,639	0.00%
2018/06/28	1	44.95	0	0.00	44.80	1	4,594	0.02%
2018/06/27	2	45.20	3	45.53	45.50	-1	4,532	-0.02%
2018/06/26	1	46.00	1	47.35	46.85	0	4,466	0.00%
2018/06/25	8	46.03	8	47.11	45.50	0	4,416	0.00%
2018/06/22	2	51.20	1	49.90	49.65	1	4,348	0.02%
2018/06/21	1	54.50	0	0.00	53.30	1	4,282	0.02%
2018/06/20	2	54.75	3	55.07	53.40	-1	4,167	-0.02%
2018/06/19	1	53.10	0	0.00	52.50	1	3,915	0.03%
2018/06/15	3	54.03	8	54.90	54.30	-5	3,859	-0.13%
2018/06/14	6	53.80	11	54.75	53.20	-5	3,778	-0.13%
2018/06/13	16	52.85	5	52.24	52.00	11	3,658	0.30%
2018/06/12	17	56.03	14	57.25	55.00	3	3,520	0.09%
2018/06/11	6	52.67	5	53.76	54.00	1	3,266	0.03%
2018/06/08	0	0.00	1	49.50	49.10	-1	3,042	-0.03%
2018/06/07	3	47.45	3	47.60	48.00	0	2,945	0.00%
2018/06/06	2	47.00	4	46.63	48.00	-2	2,862	-0.07%
2018/06/05	8	46.66	0	0.00	44.25	8	2,771	0.29%
2018/06/04	5	48.92	26	48.16	47.90	-21	2,666	-0.79%
2018/06/01	25	50.64	10	48.66	48.50	15	2,583	0.58%
2018/05/31	10	50.33	6	49.88	48.00	4	2,415	0.17%
2018/05/30	13	45.89	7	46.30	47.45	6	2,158	0.28%
2018/05/29	3	42.60	2	43.05	43.15	1	1,874	0.05%
2018/05/28	1	38.35	3	38.17	39.25	-2	1,654	-0.12%
2018/05/25	3	36.82	2.1	36.48	36.20	0.9	1,542	0.06%
2018/05/24	0	0.00	1	35.85	35.85	-1	1,495	-0.07%
2018/05/23	2	38.90	3	39.15	36.65	-1	1,470	-0.07%
2018/05/21	2	35.75	2	35.80	35.80	0	1,338	0.00%
2018/05/17	3	36.40	0	0.00	36.80	3	1,274	0.24%
2018/05/02	0	0.00	1	32.10	31.10	-1	912	-0.11%
2018/04/27	1	31.20	0	0.00	31.70	1	916	0.11%
2018/04/26	5	32.00	5	30.35	30.35	0	906	0.00%
2018/04/25	0	0.00	2	30.70	32.10	-2	884	-0.23%
2018/04/24	1	31.25	5	32.80	31.60	-4	859	-0.47%
2018/04/23	0	0.00	1	34.60	34.50	-1	821	-0.12%
2018/04/20	0	0.00	1	35.65	35.40	-1	808	-0.12%
2018/04/19	1	36.40	1	36.30	36.30	0	794	0.00%
2018/04/17	7	37.03	2	35.33	35.05	5	750	0.67%
2018/04/16	2	35.60	0	0.00	34.80	2	704	0.28%
2018/04/13	1	36.55	2	37.20	36.50	-1	669	-0.15%
2018/04/12	10	38.89	6	40.56	38.10	4	626	0.64%
2018/04/11	1	34.00	2.1	36.45	38.10	-1.1	536	-0.20%
2018/04/10	1	37.50	1	37.70	36.95	0	485	0.00%
2018/03/16	0	0.00	0.1	27.40	27.40	-0.1	319	-0.04%
2018/03/13	5	27.50	0	0.00	27.60	5	313	1.60%
2018/03/09	0	0.00	0	27.95	28.00	0	306	0.00%
2018/01/30	0	0.00	0.4	23.00	23.20	-0.4	180	-0.21%
2018/01/10	0	0.00	0	19.05	19.20	0	151	-0.01%