茂矽 (2342)-第一金-豐原券商分點個股進出

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
33.85
漲跌
▲0.80
漲幅
+2.42%
成交量
437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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/11/21	5	33.85	1	33.50	33.85	4	587	0.68%
2024/11/18	1.4	33.50	0	0.00	33.10	1.4	589	0.24%
2024/11/13	1	33.85	0	0.00	34.10	1	559	0.18%
2024/11/12	0	0.00	1	33.95	34.15	-1	556	-0.18%
2024/11/11	0	0.00	6	33.52	33.90	-6	544	-1.10%
2024/11/08	0	0.00	2	32.25	31.85	-2	516	-0.39%
2024/11/01	5	31.90	0	0.00	32.45	5	555	0.90%
2024/10/23	0	0.00	1	34.25	34.40	-1	553	-0.18%
2024/10/22	1	34.25	0	0.00	34.45	1	552	0.18%
2024/10/18	0	0.00	4	34.56	34.40	-4	556	-0.72%
2024/10/17	2	35.23	1	36.45	34.90	1	560	0.18%
2024/10/16	0	0.00	1	34.20	34.70	-1	563	-0.18%
2024/10/14	1	33.50	1	33.40	33.65	0	538	0.00%
2024/10/11	4	32.06	0	0.00	33.90	4	546	0.73%
2024/10/04	0	0.00	1	33.10	33.05	-1	509	-0.20%
2024/09/30	1	33.80	0	0.00	34.00	1	513	0.19%
2024/09/20	0	0.00	5	33.60	33.30	-5	465	-1.07%
2024/09/16	5	31.90	0	0.00	31.90	5	444	1.13%
2024/08/05	2	28.95	0	0.00	28.90	2	504	0.40%
2024/07/29	0	0.00	3	33.15	31.95	-3	469	-0.64%
2024/07/22	2	32.00	0	0.00	32.70	2	466	0.43%
2024/07/18	0	0.00	4.3	33.73	34.30	-4.3	456	-0.94%
2024/07/17	3	35.10	3	34.85	34.70	0	444	0.00%
2024/07/16	0	0.00	4	33.28	33.20	-4	421	-0.95%
2024/07/10	3	33.10	0	0.00	33.20	3	415	0.72%
2024/06/04	3	32.60	0	0.00	32.35	3	722	0.41%
2024/05/27	2	31.95	0	0.00	32.00	2	705	0.28%
2024/04/30	2	31.08	0	0.00	30.90	2	706	0.28%
2024/03/29	0	0.00	0.2	31.60	31.90	-0.2	683	-0.03%
2024/03/26	0.1	32.05	0	0.00	31.90	0.1	677	0.01%
2024/03/19	0	0.00	1	33.65	33.15	-1	656	-0.15%
2024/03/18	1	32.90	0	0.00	32.90	1	652	0.15%
2024/03/14	0	0.00	2	34.85	34.20	-2	646	-0.31%
2024/03/13	1.1	34.22	0	0.00	32.80	1.1	607	0.18%
2024/03/12	0	0.00	0	34.10	34.10	0	589	0.00%
2024/03/11	2	35.48	2	35.33	34.70	0	563	0.00%
2024/03/08	0	0.00	2	32.50	33.65	-2	393	-0.51%
2024/03/01	0	0.00	1	31.45	31.15	-1	335	-0.30%
2024/01/19	0	0.00	1	32.20	32.10	-1	329	-0.30%
2024/01/18	0	0.00	1	32.00	32.00	-1	329	-0.30%
2023/12/07	0	0.00	3	35.10	35.05	-3	251	-1.19%
2023/11/28	0	0.00	0	35.50	35.70	0	265	0.00%
2023/11/21	0	0.00	1	35.90	35.75	-1	276	-0.36%
2023/11/17	3	34.35	0	0.00	34.30	3	263	1.14%
2023/11/14	1	33.60	0	0.00	33.85	1	268	0.37%
2023/11/10	3	33.85	0	0.00	33.65	3	278	1.08%
2023/10/30	3	34.33	3	34.05	34.10	0	385	0.00%
2023/10/25	0	0.00	1	34.90	34.80	-1	404	-0.25%
2023/09/04	0	0.00	0.1	37.20	37.40	-0.1	855	-0.01%
2023/09/01	0.1	36.90	0	0.00	37.10	0.1	857	0.01%
2023/07/24	0	0.00	1	39.90	39.90	-1	1,031	-0.10%
2023/07/21	1	40.40	5	40.40	40.35	-4	1,063	-0.38%
2023/07/20	3	41.10	0	0.00	41.10	3	1,115	0.27%
2023/07/19	2	41.20	2	40.70	40.70	0	1,140	0.00%
2023/07/18	3	41.52	0	0.00	40.65	3	1,246	0.24%
2023/07/14	1	40.70	0	0.00	40.85	1	1,485	0.07%
2023/07/12	0	0.00	2	41.60	41.60	-2	1,511	-0.13%
2023/07/11	3	42.72	1	42.00	42.40	2	1,526	0.13%
2023/07/10	1	41.20	2	41.93	40.85	-1	1,508	-0.07%
2023/07/07	1	40.10	0	0.00	39.90	1	1,503	0.07%
2023/07/05	0	0.00	1	41.10	40.65	-1	1,586	-0.06%
2023/06/21	0	0.00	1	40.15	40.15	-1	3,236	-0.03%
2023/06/19	1	40.20	0	0.00	40.00	1	3,385	0.03%
2023/06/16	1	40.60	1	40.30	40.20	0	3,405	0.00%
2023/06/14	0	0.00	1	41.60	41.05	-1	3,467	-0.03%
2023/06/07	0	0.00	3	40.67	40.80	-3	3,478	-0.09%
2023/06/06	1	41.10	0	0.00	40.50	1	3,489	0.03%
2023/06/05	0	0.00	1	41.80	41.30	-1	3,513	-0.03%
2023/06/02	1	41.30	0	0.00	41.00	1	3,520	0.03%
2023/06/01	0	0.00	5	40.95	41.25	-5	3,553	-0.14%
2023/05/30	0	0.00	5	40.80	40.20	-5	3,561	-0.14%
2023/05/29	5	40.95	0	0.00	40.95	5	3,562	0.14%
2023/05/26	5	41.20	0	0.00	40.30	5	3,560	0.14%
2023/05/25	0	0.00	1	39.55	41.15	-1	3,541	-0.03%
2023/05/24	0	0.00	4	39.50	39.60	-4	3,522	-0.11%
2023/05/19	5	39.12	0	0.00	39.00	5	3,576	0.14%
2023/05/17	0	0.00	0	39.45	39.20	0	3,592	0.00%
2023/05/08	0	0.00	1	40.55	40.30	-1	3,614	-0.03%
2023/05/05	0	0.00	6	40.85	40.70	-6	3,625	-0.17%
2023/05/03	2	41.63	5	41.40	41.25	-3	3,692	-0.08%
2023/05/02	0	0.00	1	42.00	42.00	-1	3,695	-0.03%
2023/04/28	1	41.70	1	41.70	41.65	0	3,697	0.00%
2023/04/27	0	0.00	1	41.60	41.50	-1	3,677	-0.03%
2023/04/26	2	41.20	1	40.75	41.30	1	3,663	0.03%
2023/04/25	0	0.00	2	41.48	41.75	-2	3,631	-0.06%
2023/04/21	0	0.00	2	44.75	43.80	-2	3,582	-0.06%
2023/04/20	1	46.40	1	46.05	47.30	0	3,469	0.00%
2023/04/19	2	47.03	1	47.05	46.95	1	3,372	0.03%
2023/04/17	0	0.00	5	46.13	46.00	-5	3,188	-0.16%
2023/04/13	4	45.54	0	0.00	44.85	4	3,111	0.13%
2023/04/12	10	46.33	7	46.69	46.55	3	3,049	0.10%
2023/04/11	0	0.00	5	46.10	46.35	-5	3,008	-0.17%
2023/04/10	1	46.70	4	46.05	46.15	-3	2,969	-0.10%
2023/04/07	1	47.00	4	46.74	46.20	-3	2,919	-0.10%
2023/04/06	1	47.70	2	47.05	47.00	-1	2,861	-0.03%
2023/03/31	1	47.30	8	47.28	47.30	-7	2,763	-0.25%
2023/03/30	2	47.05	3	47.23	47.70	-1	2,673	-0.04%
2023/03/29	90	48.13	97	46.06	47.80	-7	2,497	-0.28%
2023/03/28	228	47.99	190	47.57	46.90	38	1,999	1.90%	大買/大賣/
2023/03/27	1	45.00	2	45.55	44.75	-1	1,418	-0.07%
2023/03/24	1	43.45	0	0.00	43.40	1	1,310	0.08%
2023/03/23	0	0.00	2	43.90	44.75	-2	1,251	-0.16%
2023/03/10	0	41.20	0	0.00	40.55	0	1,109	0.00%
2023/03/03	1	40.30	1	40.70	40.45	0	1,409	0.00%
2023/03/01	0	0.00	1	41.00	40.95	-1	1,424	-0.07%
2023/02/20	0	0.00	1	42.45	42.20	-1	1,390	-0.07%
2023/02/17	0	0.00	2	42.08	42.00	-2	1,380	-0.14%
2023/02/15	0	0.00	3	41.75	41.75	-3	1,394	-0.22%
2023/02/07	5	41.46	1	41.20	41.25	4	1,348	0.30%
2023/01/31	1	40.30	0	0.00	40.30	1	1,377	0.07%
2023/01/13	2	38.80	2	38.05	38.00	0	1,377	0.00%
2023/01/12	1	39.90	1	38.75	38.75	0	1,403	0.00%
2023/01/11	2	38.28	2	38.15	38.50	0	1,457	0.00%
2022/12/21	0.1	38.20	0	0.00	37.90	0.1	1,589	0.01%
2022/12/12	1	40.50	1	40.35	40.35	0	1,623	0.00%
2022/12/08	1	41.15	1	41.30	41.25	0	1,617	0.00%
2022/12/07	1	41.65	1	40.60	40.50	0	1,633	0.00%
2022/12/06	0	0.00	1	41.50	41.35	-1	1,659	-0.06%
2022/12/05	1	43.30	0	0.00	42.25	1	1,662	0.06%
2022/12/02	1	42.60	3	42.47	42.75	-2	1,651	-0.12%
2022/12/01	0	0.00	1	41.70	42.00	-1	1,612	-0.06%
2022/11/30	1	41.40	0	0.00	41.75	1	1,588	0.06%
2022/11/29	2	41.93	1	41.35	41.50	1	1,566	0.06%
2022/11/28	1	40.25	0	0.00	42.40	1	1,378	0.07%
2022/11/17	0	0.00	1	37.10	37.85	-1	1,270	-0.08%
2022/11/16	1	37.20	0	0.00	37.10	1	1,270	0.08%
2022/11/03	1	36.15	3	36.30	36.25	-2	1,352	-0.15%
2022/11/02	1	36.55	0	0.00	36.00	1	1,393	0.07%
2022/10/28	0	0.00	1	33.55	32.70	-1	1,308	-0.08%
2022/10/20	1	33.50	0	0.00	34.00	1	1,332	0.08%
2022/10/19	5	34.75	11	34.07	34.50	-6	1,301	-0.46%
2022/10/18	0	0.00	2	33.35	33.40	-2	1,212	-0.17%
2022/10/17	6	30.26	0	0.00	31.50	6	1,177	0.51%
2022/10/11	0	0.00	1	33.15	32.55	-1	1,149	-0.09%
2022/09/26	0.2	35.95	0	0.00	35.65	0.2	1,227	0.01%
2022/09/23	0	0.00	1	38.50	38.60	-1	1,239	-0.08%
2022/09/20	1	40.40	0	0.00	40.20	1	1,246	0.08%
2022/09/15	2	42.25	2	41.75	41.30	0	1,303	0.00%
2022/09/14	2	40.98	2	41.63	41.70	0	1,322	0.00%
2022/09/13	0	0.00	1	42.30	42.30	-1	1,311	-0.08%
2022/09/06	0	0.00	1	40.85	38.65	-1	1,293	-0.08%
2022/08/30	1	40.85	0	0.00	40.80	1	1,320	0.08%
2022/08/29	1	40.30	0	0.00	40.30	1	1,347	0.07%
2022/08/12	1	40.50	1	40.00	40.00	0	2,091	0.00%
2022/08/10	2	40.33	2	39.70	39.60	0	2,246	0.00%
2022/08/08	1	38.25	2	37.85	38.05	-1	2,409	-0.04%
2022/08/05	1	38.30	0	0.00	38.25	1	2,466	0.04%
2022/07/29	0	0.00	2	37.60	37.80	-2	2,478	-0.08%
2022/07/26	1	37.70	0	0.00	37.10	1	2,467	0.04%
2022/07/19	1	36.20	0	0.00	36.30	1	2,491	0.04%
2022/07/06	0.1	33.00	0	0.00	32.50	0.1	2,460	0.00%
2022/07/01	0.1	36.00	0	0.00	34.70	0.1	2,434	0.00%
2022/06/30	1	40.05	1	38.30	38.10	0	2,411	0.00%
2022/06/28	0	0.00	10	41.00	41.25	-10	2,410	-0.41%
2022/06/24	15	40.97	11	41.03	40.45	4	2,423	0.17%
2022/06/23	6	40.46	1	40.65	40.40	5	2,413	0.21%
2022/06/17	1	39.90	0	0.00	41.30	1	2,336	0.04%
2022/06/15	0	0.00	1	42.75	43.00	-1	2,310	-0.04%
2022/06/13	0	42.35	0	0.00	42.35	0	2,303	0.00%
2022/06/10	0	0.00	2	43.80	43.80	-2	2,282	-0.09%
2022/06/06	0	0.00	2	43.98	43.80	-2	2,247	-0.09%
2022/06/02	2	46.30	1	46.05	45.25	1	2,224	0.04%
2022/06/01	3	45.95	0	0.00	46.15	3	2,163	0.14%
2022/05/31	48	45.11	67.1	45.20	45.80	-19.1	2,030	-0.94%
2022/05/30	21	43.51	0	0.00	44.15	21	1,820	1.15%
2022/05/27	0	0.00	1	42.10	42.00	-1	1,751	-0.06%
2022/05/26	0.1	43.70	1	43.40	42.75	-0.9	1,712	-0.05%
2022/05/25	13	43.28	10.1	43.97	44.45	2.9	1,671	0.17%
2022/05/23	1	43.15	1	42.70	42.60	0	1,568	0.00%
2022/05/20	1	43.10	1	42.65	42.65	0	1,544	0.00%
2022/05/19	1	41.80	2	42.38	42.70	-1	1,518	-0.07%
2022/05/18	3	43.10	5	43.09	43.20	-2	1,449	-0.14%
2022/05/17	8	42.05	8	41.82	42.15	0	1,358	0.00%
2022/05/16	4	40.80	5	41.34	41.90	-1	1,244	-0.08%
2022/05/13	1	38.75	1	39.15	40.15	0	1,131	0.00%
2022/05/10	1	36.70	0	0.00	36.85	1	1,042	0.10%
2022/05/06	0	0.00	3	36.93	37.10	-3	1,105	-0.27%
2022/05/05	2	38.15	0	0.00	38.20	2	1,117	0.18%
2022/04/29	1	37.20	0	0.00	36.65	1	1,180	0.08%
2022/04/27	0	0.00	0.3	34.60	35.45	-0.3	1,193	-0.02%
2022/04/22	0.3	38.50	1	38.25	38.25	-0.7	1,188	-0.06%
2022/04/21	1	39.60	0	0.00	39.25	1	1,217	0.08%
2022/04/20	0	39.30	0	0.00	39.45	0	1,265	0.00%
2022/04/19	0	0.00	5	38.86	38.90	-5	1,285	-0.39%
2022/04/15	1	38.00	0	0.00	37.95	1	1,315	0.08%
2022/04/13	0	0.00	3	39.65	39.70	-3	1,376	-0.22%
2022/04/12	0	0.00	1	39.00	39.00	-1	1,435	-0.07%
2022/04/11	1	40.20	0	0.00	39.50	1	1,512	0.07%
2022/04/08	0	0.00	0.1	41.05	41.25	-0.1	1,656	0.00%
2022/03/30	1	43.85	0	0.00	43.60	1	2,296	0.04%
2022/03/28	0.1	42.50	0	0.00	42.80	0.1	2,692	0.00%
2022/03/22	0	43.30	0	0.00	43.70	0	2,832	0.00%
2022/03/17	0	0.00	1	43.70	44.05	-1	3,067	-0.03%
2022/03/15	1	41.80	0	0.00	41.80	1	3,406	0.03%
2022/03/14	0	0.00	3	42.98	43.25	-3	3,968	-0.08%
2022/03/10	1	44.50	1	43.65	43.50	0	5,478	0.00%
2022/03/07	2.1	42.10	0	0.00	42.10	2.1	5,887	0.04%
2022/03/02	1.1	44.16	0	0.00	44.70	1.1	6,219	0.02%
2022/02/25	0	0.00	5	43.24	43.20	-5	6,581	-0.08%
2022/02/24	1	44.10	1	43.80	43.10	0	6,684	0.00%
2022/02/23	1	45.50	3	45.53	45.30	-2	6,885	-0.03%
2022/02/22	0	0.00	1	44.60	45.15	-1	7,057	-0.01%
2022/02/21	1	46.40	0	0.00	46.55	1	7,428	0.01%
2022/02/18	0	0.00	1	46.20	46.25	-1	7,573	-0.01%
2022/02/16	0	0.00	1	45.75	45.75	-1	7,743	-0.01%
2022/02/15	2	45.23	2	44.93	44.85	0	7,782	0.00%
2022/02/10	1	45.75	0	0.00	45.30	1	7,813	0.01%
2022/02/09	2	46.23	5	45.54	45.70	-3	7,824	-0.04%
2022/02/08	1	44.40	4	45.28	45.55	-3	7,812	-0.04%
2022/01/26	0	0.00	1	42.35	42.00	-1	7,867	-0.01%
2022/01/25	3	42.88	0	0.00	42.00	3	8,126	0.04%
2022/01/21	0.2	44.70	1	44.50	44.00	-0.8	8,492	-0.01%
2022/01/18	0	0.00	2	45.50	45.45	-2	8,685	-0.02%
2022/01/17	0	0.00	4	44.95	46.00	-4	8,748	-0.05%
2022/01/14	1	44.70	1	44.55	44.55	0	8,752	0.00%
2022/01/12	1	46.05	1	45.85	45.85	0	8,832	0.00%
2022/01/11	0	0.00	2	45.80	45.65	-2	8,882	-0.02%
2022/01/10	0	0.00	1	46.80	46.80	-1	8,859	-0.01%
2022/01/07	2	46.65	18	47.94	46.80	-16	8,867	-0.18%
2022/01/06	3	48.05	7	47.64	47.70	-4	8,850	-0.05%
2022/01/05	6	48.56	0	0.00	48.20	6	8,844	0.07%
2022/01/04	5	49.60	0	0.00	49.45	5	8,809	0.06%
2022/01/03	7	50.83	21	51.60	50.40	-14	8,755	-0.16%
2021/12/30	0	0.00	15	49.90	49.65	-15	8,627	-0.17%
2021/12/29	8	50.19	8	50.45	50.30	0	8,616	0.00%
2021/12/28	1	51.60	0	0.00	50.40	1	8,579	0.01%
2021/12/27	23	50.91	28	51.44	51.40	-5	8,515	-0.06%
2021/12/24	6	50.50	10	50.07	49.70	-4	8,333	-0.05%
2021/12/23	13	50.00	7	50.06	50.20	6	8,194	0.07%
2021/12/22	2	46.83	0	0.00	46.60	2	7,861	0.03%
2021/12/21	2	46.48	1	46.60	46.70	1	7,928	0.01%
2021/12/20	5	46.51	0	0.00	46.20	5	8,061	0.06%
2021/12/17	0	0.00	11	46.30	46.40	-11	8,186	-0.13%
2021/12/15	0	0.00	2	46.95	46.80	-2	8,248	-0.02%
2021/12/14	6	46.57	6	46.94	46.55	0	8,220	0.00%
2021/12/13	4	48.08	2	48.10	48.05	2	8,104	0.02%
2021/12/10	6	48.63	2	50.50	48.35	4	8,052	0.05%
2021/12/09	41	51.59	8	50.14	50.20	33	7,905	0.42%
2021/12/08	59	54.09	4	53.10	53.20	55	7,716	0.71%
2021/12/07	43	54.79	16	54.39	55.50	27	7,189	0.38%
2021/12/06	1	49.45	9.1	53.02	54.20	-8.1	6,201	-0.13%
2021/12/03	4	48.61	3	49.28	49.30	1	5,782	0.02%
2021/12/02	6	49.44	5	48.48	48.40	1	5,793	0.02%
2021/12/01	25	49.59	20	49.48	49.50	5	5,913	0.08%
2021/11/30	0	0.00	16	49.80	49.80	-16	5,838	-0.27%
2021/11/29	10	47.08	10	47.45	47.80	0	5,903	0.00%
2021/11/26	4	48.51	7	48.57	48.55	-3	5,885	-0.05%
2021/11/25	4.1	49.77	0	0.00	48.80	4.1	5,840	0.07%
2021/11/24	2	48.50	4	48.89	49.20	-2	5,749	-0.03%
2021/11/23	1	47.60	1	47.55	47.35	0	5,662	0.00%
2021/11/22	3	49.43	2	49.00	48.90	1	5,906	0.02%
2021/11/19	12	48.86	11	48.17	48.15	1	6,431	0.02%
2021/11/18	10	49.40	11	51.22	49.00	-1	6,376	-0.02%
2021/11/17	1	45.80	3	47.68	48.25	-2	6,018	-0.03%
2021/11/16	1	45.60	3	47.18	45.55	-2	5,891	-0.03%
2021/11/15	2	46.93	2	47.10	47.00	0	5,813	0.00%
2021/11/12	0	0.00	7	45.80	45.55	-7	5,778	-0.12%
2021/11/10	0	0.00	7	44.39	44.70	-7	5,796	-0.12%
2021/11/09	5	44.23	0	0.00	43.90	5	5,812	0.09%
2021/11/08	0	0.00	3	43.52	43.35	-3	5,862	-0.05%
2021/11/05	6	44.28	6	43.92	43.95	0	5,902	0.00%
2021/11/04	9	44.36	0	0.00	44.15	9	5,930	0.15%
2021/11/03	10	45.00	11	44.77	44.75	-1	5,954	-0.02%
2021/11/02	5	47.36	11	46.20	44.60	-6	6,113	-0.10%
2021/11/01	11	49.52	8	48.37	49.50	3	5,877	0.05%
2021/10/29	2	45.60	0	0.00	45.45	2	5,638	0.04%
2021/10/28	1	45.85	1	45.60	45.85	0	5,780	0.00%
2021/10/27	1	45.75	0	45.40	45.50	1	5,806	0.02%
2021/10/26	2	44.75	2	45.00	45.05	0	5,816	0.00%
2021/10/25	0	0.00	6	44.58	44.30	-6	5,752	-0.10%
2021/10/22	5	43.20	6	43.52	43.60	-1	5,818	-0.02%
2021/10/21	11	44.53	5	43.15	43.20	6	5,913	0.10%
2021/10/20	2	44.45	4	44.06	43.90	-2	5,968	-0.03%
2021/10/19	3	42.48	5	43.34	44.50	-2	6,024	-0.03%
2021/10/15	1	41.00	1	40.90	41.05	0	6,727	0.00%
2021/10/12	3	41.68	2	41.90	41.20	1	7,546	0.01%
2021/10/08	1	43.55	4	44.40	42.90	-3	7,701	-0.04%
2021/10/07	5	43.58	2	43.43	43.25	3	7,967	0.04%
2021/10/06	0	0.00	1	42.10	42.15	-1	8,630	-0.01%
2021/10/05	5	41.35	3	40.88	43.10	2	9,229	0.02%
2021/10/04	15	43.91	13	42.48	41.85	2	9,528	0.02%
2021/10/01	2	44.75	31	46.02	43.60	-29	10,224	-0.28%
2021/09/30	1	47.25	1	47.80	47.25	0	10,787	0.00%
2021/09/29	1	48.05	0	0.00	47.80	1	11,214	0.01%
2021/09/28	12	49.18	15	48.70	47.80	-3	11,542	-0.03%
2021/09/27	46	49.31	30	48.83	48.55	16	11,664	0.14%
2021/09/24	0	0.00	8	47.76	48.40	-8	11,612	-0.07%
2021/09/23	2	46.35	1	46.25	47.40	1	11,730	0.01%
2021/09/22	2	44.43	1	45.10	44.60	1	11,675	0.01%
2021/09/13	1	45.25	9	45.10	45.40	-8	12,019	-0.07%
2021/09/10	1	45.90	1	45.75	46.15	0	12,042	0.00%
2021/09/09	0	0.00	1	45.00	45.50	-1	12,078	-0.01%
2021/09/08	1	44.65	6	43.83	43.85	-5	12,046	-0.04%
2021/09/07	12	46.73	7	46.21	45.55	5	12,021	0.04%
2021/09/06	24	49.68	12.6	47.96	47.75	11.4	12,001	0.09%
2021/09/03	10	49.27	2	50.30	49.50	8	11,788	0.07%
2021/09/02	0	0.00	37	49.14	48.65	-37	11,621	-0.32%
2021/09/01	1	48.15	14	47.93	48.15	-13	11,399	-0.11%
2021/08/31	2	47.10	2	47.30	47.50	0	11,310	0.00%
2021/08/30	1	47.55	2	47.53	47.75	-1	11,262	-0.01%
2021/08/27	17	48.15	2	47.95	47.15	15	11,201	0.13%
2021/08/26	241	49.10	231	48.47	48.60	10	11,085	0.09%	大買/大賣/
2021/08/25	50	48.21	29	48.62	48.35	21	10,749	0.20%
2021/08/24	1	43.00	2	45.45	45.45	-1	10,022	-0.01%
2021/08/20	0	0.00	2	40.55	40.40	-2	9,902	-0.02%
2021/08/18	6	41.03	0	0.00	41.60	6	9,862	0.06%
2021/08/17	1	41.75	1	40.00	39.65	0	9,843	0.00%
2021/08/16	5	41.80	5	41.04	41.70	0	9,797	0.00%
2021/08/12	0	0.00	2	43.63	44.65	-2	9,759	-0.02%
2021/08/11	2	43.50	1	42.85	42.50	1	9,709	0.01%
2021/08/10	2	45.15	1	45.10	45.05	1	9,675	0.01%
2021/08/09	1	45.60	2	45.10	44.80	-1	9,656	-0.01%
2021/08/06	1	47.10	0	0.00	46.90	1	9,617	0.01%
2021/08/05	0	0.00	1	47.55	47.55	-1	9,441	-0.01%
2021/08/04	5	48.30	11	48.00	47.40	-6	9,451	-0.06%
2021/08/03	10	47.96	3	48.17	47.80	7	9,417	0.07%
2021/08/02	3	44.63	5	45.28	45.70	-2	9,206	-0.02%
2021/07/30	12	45.25	12	46.00	43.25	0	9,165	0.00%
2021/07/29	1	45.30	5	44.64	45.25	-4	9,119	-0.04%
2021/07/28	1	45.40	2	44.98	44.50	-1	9,073	-0.01%
2021/07/27	3	48.07	2	47.93	46.10	1	8,979	0.01%
2021/07/26	5	49.52	7	49.29	49.05	-2	8,911	-0.02%
2021/07/23	3	49.70	7	49.33	48.20	-4	8,835	-0.05%
2021/07/22	15	51.71	9	50.60	50.60	6	8,711	0.07%
2021/07/21	30	50.80	26	50.80	50.60	4	8,497	0.05%
2021/07/20	4.1	49.37	21	49.60	49.05	-16.9	8,084	-0.21%
2021/07/19	13	48.74	37	48.50	49.30	-24	7,852	-0.31%
2021/07/16	6	46.66	15	47.59	46.55	-9	7,650	-0.12%
2021/07/15	14	47.21	4	47.75	47.40	10	7,615	0.13%
2021/07/14	16	48.64	16.2	47.29	47.45	-0.2	7,562	0.00%
2021/07/13	51	51.27	24	50.21	49.70	27	7,329	0.37%
2021/07/12	27	50.38	85.3	49.48	51.20	-58.3	6,666	-0.87%
2021/07/09	135	45.17	104	45.77	47.20	31	6,090	0.51%	大買/大賣/
2021/07/08	80	47.70	47.2	47.11	46.10	32.8	5,809	0.57%
2021/07/07	31.2	43.42	13	44.24	44.40	18.2	5,141	0.35%
2021/07/06	29	43.05	20	43.49	42.25	9	4,645	0.19%
2021/07/05	14	43.03	18	43.51	43.85	-4	4,364	-0.09%
2021/07/02	0	0.00	4	39.36	39.90	-4	4,083	-0.10%
2021/07/01	1	37.30	2	37.28	37.05	-1	4,101	-0.02%
2021/06/30	17	38.41	28	38.71	38.40	-11	4,267	-0.26%
2021/06/29	3	35.53	17	36.94	35.55	-14	4,615	-0.30%
2021/06/28	11	35.48	10	35.31	35.25	1	4,616	0.02%
2021/06/25	1	36.00	5	36.27	35.85	-4	4,701	-0.09%
2021/06/24	78	36.48	48	35.38	36.35	30	4,741	0.63%
2021/06/23	1	35.90	1	36.05	36.05	0	4,649	0.00%
2021/06/22	1	33.60	1	33.20	32.80	0	4,617	0.00%
2021/06/21	2	33.63	0	0.00	33.45	2	4,633	0.04%
2021/06/18	1	35.40	1	35.60	35.25	0	4,756	0.00%
2021/06/16	0	0.00	10	33.90	33.80	-10	4,838	-0.21%
2021/06/15	1	34.10	1.3	34.32	34.50	-0.3	4,909	-0.01%
2021/06/11	0	0.00	5	33.10	33.05	-5	4,912	-0.10%
2021/06/10	15	33.08	0	0.00	32.80	15	5,145	0.29%
2021/06/02	1	32.55	2	32.55	32.25	-1	5,715	-0.02%
2021/06/01	11	32.60	10	32.55	33.00	1	5,709	0.02%
2021/05/31	0	0.00	1	32.95	32.90	-1	5,707	-0.02%
2021/05/28	1	32.00	2	31.83	31.85	-1	5,714	-0.02%
2021/05/27	4	30.96	0	0.00	31.40	4	5,752	0.07%
2021/05/26	1	31.55	0	0.00	31.15	1	5,822	0.02%
2021/05/25	0	0.00	3	31.55	31.50	-3	5,980	-0.05%
2021/05/21	0	0.00	1	30.00	29.80	-1	6,318	-0.02%
2021/05/20	1	28.95	0	0.00	29.00	1	6,429	0.02%
2021/05/18	0	0.00	1	27.10	28.90	-1	6,445	-0.02%
2021/05/17	0	0.00	1	26.40	26.30	-1	6,449	-0.02%
2021/05/14	1	29.60	2	30.73	29.20	-1	6,429	-0.02%
2021/05/13	1	28.50	1	28.85	29.70	0	6,430	0.00%
2021/05/12	5	29.85	0	0.00	28.90	5	6,415	0.08%
2021/05/11	3	33.17	0	0.00	32.05	3	6,399	0.05%
2021/05/10	1	35.45	1	35.30	35.15	0	6,399	0.00%
2021/05/07	0	0.00	2	35.48	36.15	-2	6,528	-0.03%
2021/05/06	1	33.60	0	0.00	34.05	1	6,636	0.02%
2021/05/05	0	0.00	1	34.20	34.20	-1	6,690	-0.01%
2021/05/04	2	34.80	10	36.80	35.00	-8	6,723	-0.12%
2021/05/03	4	36.88	10	36.65	36.45	-6	6,780	-0.09%
2021/04/29	0	0.00	11	38.17	38.20	-11	6,806	-0.16%
2021/04/28	4	38.89	0	0.00	38.75	4	6,899	0.06%
2021/04/27	0	0.00	16	39.03	39.15	-16	7,066	-0.23%
2021/04/26	15	40.63	26	40.34	40.05	-11	7,466	-0.15%
2021/04/23	49	40.94	2.3	40.83	40.80	46.7	7,495	0.62%
2021/04/22	1	39.90	1	39.40	39.95	0	7,409	0.00%
2021/04/20	2	40.03	3	39.62	39.90	-1	8,196	-0.01%
2021/04/19	2	37.95	6	38.08	39.05	-4	8,140	-0.05%
2021/04/16	5	38.85	4	38.64	38.60	1	8,137	0.01%
2021/04/15	4	37.78	1	38.45	37.90	3	8,149	0.04%
2021/04/14	8	38.35	6	37.90	38.00	2	8,148	0.02%
2021/04/12	1	38.80	2	39.70	38.80	-1	8,165	-0.01%
2021/04/09	2	41.20	0	0.00	40.50	2	8,139	0.02%
2021/04/08	5	42.95	3	42.75	42.55	2	8,041	0.02%
2021/04/07	4	43.15	9	43.16	42.20	-5	8,091	-0.06%
2021/04/06	6	41.88	7	42.36	43.00	-1	8,301	-0.01%
2021/04/01	39	41.35	47	41.71	40.20	-8	8,232	-0.10%
2021/03/31	11	40.14	25	39.34	39.25	-14	7,778	-0.18%
2021/03/30	25	39.76	2	39.70	39.50	23	7,750	0.30%
2021/03/29	1	39.50	5	39.40	39.55	-4	7,786	-0.05%
2021/03/25	6	39.70	7	39.39	38.75	-1	7,801	-0.01%
2021/03/22	12	39.43	0	0.00	38.90	12	7,628	0.16%
2021/03/19	1	38.05	0	0.00	38.00	1	7,599	0.01%
2021/03/18	2	38.68	1	38.45	38.45	1	7,802	0.01%
2021/03/17	6	38.47	1	38.30	38.95	5	7,788	0.06%
2021/03/16	2	38.50	0	0.00	38.90	2	7,819	0.03%
2021/03/15	29	39.69	25	39.86	39.65	4	7,665	0.05%
2021/03/12	20	38.20	22	38.35	38.55	-2	7,399	-0.03%
2021/03/11	0	0.00	3	37.00	37.10	-3	7,510	-0.04%
2021/03/10	0	0.00	1	35.30	35.05	-1	7,694	-0.01%
2021/03/09	1	34.30	0	0.00	34.20	1	7,818	0.01%
2021/03/08	1	34.80	1	35.90	34.80	0	7,860	0.00%
2021/03/05	1	36.15	1	35.75	35.65	0	7,976	0.00%
2021/03/04	1	36.50	0	0.00	36.30	1	8,219	0.01%
2021/03/03	1	37.10	0	0.00	37.10	1	8,467	0.01%
2021/03/02	0	0.00	2	38.15	37.85	-2	8,518	-0.02%
2021/02/26	2	38.38	13	38.92	38.40	-11	8,536	-0.13%
2021/02/25	3	38.70	1	38.40	38.30	2	8,593	0.02%
2021/02/24	0	0.00	1	39.25	38.60	-1	8,696	-0.01%
2021/02/23	2	37.95	5	37.86	38.25	-3	8,658	-0.03%
2021/02/22	4	37.46	0	0.00	37.15	4	8,540	0.05%
2021/02/19	0	0.00	1	36.20	36.15	-1	8,434	-0.01%
2021/02/18	1	35.45	0	0.00	35.65	1	8,450	0.01%
2021/02/17	1	34.60	0	0.00	34.75	1	8,475	0.01%
2021/02/05	0	0.00	1	33.80	33.60	-1	8,477	-0.01%
2021/02/04	1	34.20	0	0.00	33.70	1	8,582	0.01%
2021/02/03	0	0.00	1	34.60	34.00	-1	8,664	-0.01%
2021/02/01	0	0.00	11	34.10	34.00	-11	8,712	-0.13%
2021/01/29	1	35.40	0	0.00	35.40	1	8,679	0.01%
2021/01/28	10	36.90	1	36.75	36.55	9	8,563	0.11%
2021/01/27	1	35.80	0	0.00	36.20	1	8,593	0.01%
2021/01/26	0	0.00	1	36.80	35.90	-1	8,530	-0.01%
2021/01/25	2	36.30	2	36.70	36.85	0	8,485	0.00%
2021/01/22	12	37.78	0	0.00	37.60	12	8,403	0.14%
2021/01/21	0	0.00	2	37.83	37.35	-2	8,348	-0.02%
2021/01/20	8	39.54	16	37.61	37.35	-8	8,243	-0.10%
2021/01/19	13	40.17	2	39.28	40.30	11	8,042	0.14%
2021/01/15	1	37.85	0	0.00	37.25	1	7,534	0.01%
2021/01/14	2	39.40	0	0.00	38.90	2	7,443	0.03%
2021/01/13	2	38.78	2	39.10	39.75	0	7,078	0.00%
2021/01/12	0	0.00	1	36.80	36.55	-1	6,475	-0.02%
2021/01/08	0	0.00	10	36.90	36.30	-10	6,384	-0.16%
2021/01/07	1	37.60	0	0.00	37.00	1	6,395	0.02%
2021/01/06	0	0.00	2	38.48	37.35	-2	6,379	-0.03%
2021/01/04	3	38.35	0	0.00	38.00	3	6,269	0.05%
2020/12/31	2	38.95	7	38.82	38.65	-5	6,215	-0.08%
2020/12/30	1	39.05	1	39.64	39.35	0	6,211	0.00%
2020/12/29	6	39.70	4	39.33	39.50	2	6,072	0.03%
2020/12/25	0	0.00	1	36.95	36.95	-1	5,447	-0.02%
2020/12/24	0	0.00	10	35.67	35.85	-10	5,302	-0.19%
2020/12/23	10	36.12	1	36.30	35.90	9	5,307	0.17%
2020/12/21	3	33.52	2	33.95	33.60	1	5,182	0.02%
2020/12/18	2	34.90	0	0.00	34.60	2	5,249	0.04%
2020/12/14	7	37.29	9	37.56	36.95	-2	5,116	-0.04%
2020/12/11	12	36.16	10	35.70	35.20	2	4,909	0.04%
2020/12/09	2	35.95	2	36.35	36.00	0	4,740	0.00%
2020/12/08	1	35.50	1	36.05	35.85	0	4,652	0.00%
2020/12/07	2	36.83	3	37.70	36.40	-1	4,589	-0.02%
2020/12/04	14	36.40	24	35.94	36.20	-10	4,371	-0.23%
2020/12/03	13	34.63	46	35.87	34.35	-33	4,273	-0.77%
2020/12/02	17	34.75	1	35.30	34.90	16	4,211	0.38%
2020/12/01	21	35.08	6	35.20	35.20	15	4,176	0.36%
2020/11/30	6	35.56	2	34.40	35.50	4	4,119	0.10%
2020/11/27	2	33.73	9	33.14	34.00	-7	3,878	-0.18%
2020/11/26	0	0.00	10	31.80	31.90	-10	3,622	-0.28%
2020/11/25	10	32.25	0	0.00	31.45	10	3,564	0.28%
2020/11/24	1	31.85	2.1	31.61	31.45	-1.1	3,500	-0.03%
2020/11/23	19	31.91	12	31.88	32.00	7	3,386	0.21%
2020/11/17	1	30.05	1	30.00	29.95	0	2,965	0.00%
2020/11/16	0	0.00	1	30.00	30.30	-1	3,025	-0.03%
2020/11/12	2	30.33	1	29.20	29.20	1	2,990	0.03%
2020/11/11	1.1	28.84	9	29.53	29.25	-8	2,992	-0.27%
2020/11/10	1	28.60	0	0.00	28.70	1	2,917	0.03%
2020/11/05	2	27.58	2	27.95	28.05	0	2,960	0.00%
2020/11/04	1	27.85	23	28.78	27.80	-22	2,961	-0.74%
2020/11/03	1	27.00	0	0.00	27.00	1	2,853	0.04%
2020/10/30	1	26.90	0	0.00	26.65	1	3,059	0.03%
2020/10/29	3	27.20	0	0.00	27.10	3	3,122	0.10%
2020/10/28	4	27.93	0	0.00	27.75	4	3,165	0.13%
2020/10/26	0	0.00	0	28.15	28.60	0	3,470	0.00%
2020/10/22	1	28.55	1	28.20	27.95	0	3,713	0.00%
2020/10/21	1	27.90	1	28.25	28.10	0	3,872	0.00%
2020/10/14	0	0.00	4	28.31	28.40	-4	5,322	-0.08%
2020/10/13	1	27.70	0	0.00	27.95	1	5,399	0.02%
2020/10/12	3	27.90	0	0.00	28.15	3	5,532	0.05%
2020/10/07	0	0.00	3	28.65	29.25	-3	5,704	-0.05%
2020/09/30	1	27.70	10	27.83	27.85	-9	6,018	-0.15%
2020/09/29	5	27.87	0	0.00	27.95	5	6,104	0.08%
2020/09/25	5	28.38	0	0.00	27.60	5	6,666	0.08%
2020/09/24	10	30.10	0	0.00	29.10	10	6,729	0.15%
2020/09/23	6	29.38	5	29.83	29.00	1	6,717	0.02%
2020/09/21	1	29.10	0	0.00	29.05	1	6,666	0.01%
2020/09/18	2	29.33	0	0.00	29.60	2	6,691	0.03%
2020/09/17	0	0.00	2	29.70	29.75	-2	6,696	-0.03%
2020/09/16	3	29.32	2	30.05	29.05	1	6,691	0.01%
2020/09/15	0	0.00	1	29.35	29.25	-1	6,686	-0.01%
2020/09/11	1	28.80	0	0.00	28.70	1	6,854	0.01%
2020/09/10	3	29.58	0	0.00	29.05	3	6,967	0.04%
2020/09/08	8	30.24	1	29.45	29.50	7	7,155	0.10%
2020/09/07	0	0.00	5	29.76	29.80	-5	7,168	-0.07%
2020/09/04	2	28.15	0	0.00	29.15	2	7,323	0.03%
2020/09/03	0	0.00	6	29.26	28.60	-6	7,366	-0.08%
2020/09/01	1	28.05	0	0.00	27.80	1	7,690	0.01%
2020/08/31	1	28.00	1	28.35	28.00	0	8,134	0.00%
2020/08/28	1	28.60	0	0.00	28.45	1	8,260	0.01%
2020/08/27	2	28.80	2	29.23	28.70	0	8,317	0.00%
2020/08/26	2	28.83	0	0.00	28.80	2	8,438	0.02%
2020/08/25	0	0.00	1	29.10	28.70	-1	8,506	-0.01%
2020/08/24	0	0.00	4	28.91	28.70	-4	8,607	-0.05%
2020/08/21	0	0.00	4	29.01	28.85	-4	8,879	-0.05%
2020/08/20	2	27.70	0	0.00	27.80	2	8,956	0.02%
2020/08/17	2	28.43	0	0.00	29.55	2	9,652	0.02%
2020/08/13	0	0.00	2	31.08	30.40	-2	10,056	-0.02%
2020/08/11	3	30.30	0	0.00	30.25	3	10,234	0.03%
2020/08/10	2	31.10	0	0.00	31.00	2	10,323	0.02%
2020/08/07	2	30.90	0	0.00	31.10	2	10,536	0.02%
2020/08/06	1	32.00	0	0.00	31.50	1	10,793	0.01%
2020/08/05	1	30.50	0	0.00	30.60	1	11,409	0.01%
2020/08/04	1	30.85	0	0.00	30.80	1	11,492	0.01%
2020/08/03	2	31.18	11	31.32	31.50	-9	11,510	-0.08%
2020/07/30	16	32.05	10	31.55	31.70	6	11,690	0.05%
2020/07/28	4	30.90	1	30.00	30.00	3	11,471	0.03%
2020/07/27	4	31.36	0	0.00	31.40	4	11,314	0.04%
2020/07/24	151	34.86	139	32.98	32.75	12	11,213	0.11%	大買/大賣/
2020/07/23	6	34.00	16	33.73	35.00	-10	10,778	-0.09%
2020/07/22	2	31.50	0	0.00	31.85	2	10,416	0.02%
2020/07/17	8	30.19	0	0.00	30.25	8	10,131	0.08%
2020/07/16	6	31.18	1	31.20	31.05	5	10,196	0.05%
2020/07/13	1	31.50	2	31.30	31.30	-1	10,088	-0.01%
2020/07/10	2	29.80	2	30.28	29.80	0	10,117	0.00%
2020/07/09	0	0.00	4	31.98	31.65	-4	10,050	-0.04%
2020/07/07	0	0.00	10	32.50	31.40	-10	10,121	-0.10%
2020/07/06	12	32.48	11	32.46	32.10	1	10,105	0.01%
2020/07/03	0	0.00	1	30.15	29.80	-1	9,864	-0.01%
2020/07/02	0	0.00	1	29.25	29.75	-1	9,849	-0.01%
2020/06/23	0	0.00	1	28.10	28.10	-1	9,881	-0.01%
2020/06/22	0	0.00	19	28.86	28.45	-19	9,929	-0.19%
2020/06/17	0	0.00	6	28.58	29.30	-6	9,983	-0.06%
2020/06/16	0	0.00	9	28.52	28.55	-9	10,028	-0.09%
2020/06/15	15	27.99	6	28.13	27.60	9	10,041	0.09%
2020/06/12	4	29.21	1	29.55	29.55	3	10,000	0.03%
2020/06/11	7	31.96	13	31.16	30.65	-6	10,028	-0.06%
2020/06/10	0	0.00	2	30.80	30.50	-2	9,956	-0.02%
2020/06/09	30	31.67	20	31.28	30.90	10	10,113	0.10%
2020/06/08	11	32.24	16	31.99	31.80	-5	10,273	-0.05%
2020/06/05	24	31.54	48	31.90	32.00	-24	10,301	-0.23%
2020/06/04	20	30.33	13	30.68	30.30	7	10,400	0.07%
2020/06/02	10	29.80	48	30.69	29.85	-38	10,591	-0.36%
2020/06/01	5	29.95	0	0.00	29.75	5	10,572	0.05%
2020/05/29	30	29.47	0	0.00	29.95	30	10,673	0.28%
2020/05/28	6	29.42	9	30.32	29.15	-3	10,925	-0.03%
2020/05/27	48	30.64	9	30.44	30.10	39	11,098	0.35%
2020/05/26	6	31.07	1	30.50	30.50	5	11,339	0.04%
2020/05/25	3	31.55	11	30.88	31.50	-8	11,720	-0.07%
2020/05/22	14	29.84	1	30.00	28.95	13	11,644	0.11%
2020/05/21	8	29.66	10	29.63	29.80	-2	11,789	-0.02%
2020/05/20	14	29.21	23	28.80	27.80	-9	11,720	-0.08%
2020/05/19	7	28.06	3	27.68	28.90	4	11,521	0.03%
2020/05/18	1	26.80	1	27.20	26.30	0	11,483	0.00%
2020/05/15	2	27.75	2	27.78	28.10	0	11,530	0.00%
2020/05/14	12	28.70	11	29.03	27.90	1	11,462	0.01%
2020/05/13	9	29.27	2	29.18	29.60	7	11,216	0.06%
2020/05/12	15	29.14	18	28.44	29.30	-3	10,902	-0.03%
2020/05/08	12	24.58	2	25.13	24.85	10	9,980	0.10%
2020/05/07	5	25.37	7	25.26	25.15	-2	9,875	-0.02%
2020/05/06	7	24.66	0	0.00	24.75	7	9,655	0.07%
2020/04/30	1	24.95	2	24.85	24.55	-1	9,434	-0.01%
2020/04/28	5	25.00	38	25.67	24.90	-33	9,237	-0.36%
2020/04/27	3	24.70	8	24.13	24.50	-5	9,071	-0.06%
2020/04/24	6	23.35	9	23.44	23.05	-3	8,927	-0.03%
2020/04/23	1	23.50	3	23.00	23.00	-2	8,887	-0.02%
2020/04/22	9	22.85	9	22.96	23.15	0	8,829	0.00%
2020/04/21	20	23.46	4	22.88	22.40	16	8,748	0.18%
2020/04/20	8	24.53	0	0.00	24.50	8	8,571	0.09%
2020/04/17	24	25.18	78	25.04	24.80	-54	8,491	-0.64%
2020/04/16	1	25.10	30	25.24	24.70	-29	8,385	-0.35%
2020/04/15	24	25.35	40	25.54	24.30	-16	8,257	-0.19%
2020/04/13	0	0.00	3	24.77	24.00	-3	8,038	-0.04%
2020/04/10	139	24.64	15	24.93	24.90	124	7,923	1.57%	大買/鉅額交易
2020/04/09	1	24.50	0	0.00	23.30	1	7,686	0.01%
2020/04/08	3	23.27	3	24.27	24.45	0	7,456	0.00%
2020/04/07	17	21.62	17	21.76	22.25	0	7,284	0.00%
2020/03/27	1	20.85	1	21.70	20.20	0	6,963	0.00%
2020/03/26	0	0.00	4	20.00	20.90	-4	6,865	-0.06%
2020/03/25	5	20.05	7	20.35	20.20	-2	6,797	-0.03%
2020/03/24	3	18.30	0	0.00	18.50	3	6,663	0.05%
2020/03/23	1	17.30	0	0.00	17.15	1	6,640	0.02%
2020/03/20	0	0.00	1	20.00	18.95	-1	6,653	-0.02%
2020/03/19	4	18.95	0	0.00	18.95	4	6,479	0.06%
2020/03/18	0	0.00	4	21.30	21.05	-4	6,401	-0.06%
2020/03/16	5	25.36	1	23.75	23.25	4	6,078	0.07%
2020/03/12	0	0.00	2	27.40	26.20	-2	5,675	-0.04%
2020/03/11	1	30.00	5	30.05	28.40	-4	5,424	-0.07%
2020/03/10	8	30.28	3	30.80	30.60	5	5,075	0.10%
2020/03/09	0	0.00	0.2	28.20	28.20	-0.2	4,517	0.00%
2020/03/06	0	0.00	2	29.25	28.20	-2	4,295	-0.05%
2020/03/04	4	30.08	1	29.70	29.80	3	3,979	0.08%
2020/03/03	3	29.77	3	30.00	29.80	0	3,792	0.00%
2020/03/02	3	28.88	4	28.83	29.70	-1	3,420	-0.03%
2020/02/27	1	27.85	9	28.41	27.00	-8	2,946	-0.27%
2020/02/26	16	29.17	16.1	27.98	27.70	-0.1	2,564	-0.01%
2020/02/25	11	26.75	4	25.28	27.60	7	1,970	0.36%
2020/02/24	6	25.16	3	25.15	25.50	3	1,636	0.18%
2020/02/21	2	22.58	3	22.80	23.50	-1	1,230	-0.08%
2020/02/19	0	0.00	2	21.50	21.90	-2	927	-0.22%
2020/02/18	3	20.88	5	21.36	21.60	-2	793	-0.25%
2020/02/17	0	0.00	3	20.10	20.45	-3	617	-0.49%
2020/02/14	0	0.00	2	18.60	18.60	-2	539	-0.37%
2020/02/12	2	18.25	0	0.00	18.10	2	536	0.37%
2020/01/03	2	20.10	0	0.00	20.15	2	484	0.41%
2019/12/18	2	20.80	16	21.00	20.80	-14	469	-2.98%
2019/12/17	17	21.20	3	21.05	20.80	14	431	3.24%
2019/12/16	3	19.45	0	19.35	19.45	3	343	0.87%
2019/12/11	1	19.40	1	19.15	19.25	0	352	0.00%
2019/10/24	0	0.00	0.2	19.80	19.95	-0.2	607	-0.03%
2019/10/22	0	0.00	10	20.05	20.00	-10	648	-1.54%
2019/10/17	0	0.00	5	19.75	19.70	-5	672	-0.74%
2019/10/08	0	0.00	1	19.35	19.40	-1	799	-0.13%
2019/10/07	1	19.45	0	0.00	19.50	1	807	0.12%
2019/10/04	0	0.00	1	19.40	19.40	-1	810	-0.12%
2019/10/01	1	19.30	2	19.20	19.25	-1	826	-0.12%
2019/09/25	0	0.00	3	20.45	20.30	-3	811	-0.37%
2019/09/20	2	21.30	0	0.00	21.30	2	798	0.25%
2019/09/19	0	0.00	4	21.25	21.10	-4	790	-0.51%
2019/09/18	4	21.60	7	21.40	21.35	-3	790	-0.38%
2019/09/17	0	0.00	33	21.22	21.45	-33	810	-4.07%
2019/09/03	40	21.43	10	21.90	21.60	30	861	3.48%
2019/08/29	10	20.44	0	0.00	20.30	10	814	1.23%
2019/08/15	0	0.00	0.1	18.80	18.80	-0.1	757	-0.01%
2019/08/05	0	0.00	7	19.46	19.35	-7	763	-0.92%
2019/08/01	0	0.00	5	19.90	20.05	-5	778	-0.64%
2019/07/31	1	20.40	0	0.00	20.25	1	784	0.13%
2019/07/30	2	20.25	0	0.00	20.15	2	780	0.26%
2019/07/29	3	21.20	0	0.00	21.20	3	766	0.39%
2019/07/24	1	21.50	0	0.00	21.65	1	669	0.15%
2019/07/12	3	21.60	3	21.42	21.80	0	638	0.00%
2019/06/24	10	20.70	0	0.00	20.20	10	680	1.47%
2019/06/19	0	0.00	3	19.90	19.95	-3	672	-0.45%
2019/06/18	13	20.01	0	0.00	19.90	13	661	1.96%
2019/06/11	0	0.00	1	18.00	18.10	-1	640	-0.16%
2019/04/17	0	0.00	1	22.95	22.85	-1	1,418	-0.07%
2019/04/12	0	0.00	1	22.10	21.70	-1	1,388	-0.07%
2019/04/09	0	0.00	0.1	22.45	22.60	-0.1	1,409	0.00%
2019/04/08	4	22.60	0	0.00	22.65	4	1,423	0.28%
2019/03/14	0.1	22.35	0	0.00	22.50	0.1	1,864	0.00%
2019/03/11	0	0.00	1	22.80	23.10	-1	1,932	-0.05%
2019/03/06	0	0.00	1	22.95	22.90	-1	2,129	-0.05%
2019/02/26	11	24.80	9	24.58	24.30	2	2,108	0.09%
2019/02/25	0	0.00	1	23.80	24.20	-1	2,049	-0.05%
2019/02/22	3	24.15	5	23.61	23.40	-2	2,028	-0.10%
2019/02/19	0	0.00	1	23.15	22.95	-1	1,956	-0.05%
2019/02/18	0	0.00	1	23.50	22.90	-1	1,948	-0.05%
2019/02/14	2	23.58	0	0.00	23.40	2	1,884	0.11%
2019/02/13	1	22.50	1	23.00	23.20	0	1,797	0.00%
2019/02/12	0	0.00	1	22.00	21.95	-1	1,723	-0.06%
2019/02/11	0	0.00	1	21.40	21.35	-1	1,691	-0.06%
2019/01/28	0	0.00	1	21.10	20.95	-1	1,663	-0.06%
2018/12/27	0	0.00	1	19.50	19.40	-1	1,505	-0.07%
2018/12/26	0	0.00	1	20.50	18.90	-1	1,488	-0.07%
2018/12/22	0	0.00	6	20.85	21.05	-6	1,468	-0.41%
2018/12/21	0	0.00	1	20.75	21.10	-1	1,479	-0.07%
2018/12/20	0.9	20.85	2	21.15	20.75	-1.1	1,456	-0.07%
2018/12/19	1	21.35	3	21.38	21.20	-2	1,438	-0.14%
2018/12/18	7	21.81	4	21.68	21.65	3	1,380	0.22%
2018/12/17	0	0.00	20	24.59	24.05	-20	1,226	-1.63%
2018/12/13	1	24.45	3	24.25	23.90	-2	1,221	-0.16%
2018/12/12	21	24.05	1	23.40	24.50	20	1,205	1.66%
2018/12/11	0	0.00	4	22.60	22.50	-4	1,170	-0.34%
2018/12/10	1	22.60	1	23.85	22.60	0	1,172	0.00%
2018/12/06	1	25.20	0	0.00	24.90	1	1,117	0.09%
2018/12/05	1	27.30	0	0.00	27.25	1	1,092	0.09%
2018/12/04	1	28.85	2	27.95	27.85	-1	1,068	-0.09%
2018/12/03	1	28.05	1	29.05	28.05	0	1,044	0.00%
2018/11/30	4	27.70	0	0.00	27.60	4	998	0.40%
2018/11/29	1	27.95	4	28.15	28.15	-3	936	-0.32%
2018/11/27	1	24.70	0	0.00	24.90	1	808	0.12%
2018/11/23	2	24.50	2	24.35	23.80	0	808	0.00%
2018/11/22	0	0.00	3	25.20	23.60	-3	802	-0.37%
2018/11/21	3	25.00	0	0.00	25.50	3	789	0.38%
2018/11/02	1	25.55	4	25.43	25.00	-3	896	-0.33%
2018/11/01	3	25.05	0	0.00	25.05	3	874	0.34%
2018/10/12	0	0.00	1	25.00	25.45	-1	956	-0.10%
2018/10/05	0	0.00	12	29.62	29.55	-12	1,062	-1.13%
2018/10/02	7	34.60	0	0.00	34.60	7	1,088	0.64%
2018/10/01	2	34.40	0	0.00	34.60	2	1,093	0.18%
2018/09/17	1	31.70	0	0.00	31.30	1	1,355	0.07%
2018/09/12	0	0.00	4	27.85	27.75	-4	1,570	-0.25%
2018/08/13	0	0.00	8	30.63	29.25	-8	4,323	-0.19%
2018/08/09	0	0.00	6	33.70	33.65	-6	4,455	-0.13%
2018/08/07	4	36.20	0	0.00	36.45	4	4,471	0.09%
2018/08/02	0	0.00	4	36.00	35.85	-4	4,543	-0.09%
2018/07/23	4	37.70	0	0.00	38.70	4	4,601	0.09%
2018/07/20	1	36.60	5	37.39	37.15	-4	4,599	-0.09%
2018/07/18	0	0.00	4	38.70	38.70	-4	4,606	-0.09%
2018/07/16	16	43.67	16	43.62	43.25	0	4,556	0.00%
2018/07/13	10	42.55	10	43.20	42.55	0	4,530	0.00%
2018/07/12	10	42.25	0	0.00	42.25	10	4,523	0.22%
2018/07/09	2	42.50	0	0.00	41.05	2	4,568	0.04%
2018/06/28	0	0.00	10	45.25	44.80	-10	4,594	-0.22%
2018/06/27	0	0.00	1	47.35	45.50	-1	4,532	-0.02%
2018/06/26	2	47.50	6	46.73	46.85	-4	4,466	-0.09%
2018/06/25	2	47.53	2	46.88	45.50	0	4,416	0.00%
2018/06/22	10	51.15	7	50.17	49.65	3	4,348	0.07%
2018/06/21	10	53.94	13	54.54	53.30	-3	4,282	-0.07%
2018/06/20	14	55.16	4	54.70	53.40	10	4,167	0.24%
2018/06/19	1	54.90	2	53.90	52.50	-1	3,915	-0.03%
2018/06/15	13	54.19	10	54.30	54.30	3	3,859	0.08%
2018/06/14	2	54.20	2	53.75	53.20	0	3,778	0.00%
2018/06/13	5	53.40	4	57.10	52.00	1	3,658	0.03%
2018/06/12	9	56.60	5	56.80	55.00	4	3,520	0.11%
2018/06/11	15	51.67	24	52.40	54.00	-9	3,266	-0.28%
2018/06/08	4	48.70	0	48.80	49.10	4	3,042	0.13%
2018/06/07	0	0.00	8	47.20	48.00	-8	2,945	-0.27%
2018/06/06	16	46.04	1	45.00	48.00	15	2,862	0.52%
2018/06/05	0	0.00	6	45.33	44.25	-6	2,771	-0.22%
2018/06/04	6	48.83	16	49.25	47.90	-10	2,666	-0.37%
2018/06/01	14	50.54	7	50.84	48.50	7	2,583	0.27%
2018/05/31	9	49.80	24	49.09	48.00	-15	2,415	-0.62%
2018/05/30	32	46.09	29	45.74	47.45	3	2,158	0.14%
2018/05/29	22	41.81	12.2	42.67	43.15	9.8	1,874	0.52%
2018/05/28	17	38.24	7	39.08	39.25	10	1,654	0.60%
2018/05/23	6	37.73	12	39.56	36.65	-6	1,470	-0.41%
2018/05/18	5	35.00	0	0.00	35.50	5	1,321	0.38%
2018/05/17	1	37.00	11	36.56	36.80	-10	1,274	-0.78%
2018/05/14	1	35.65	1	35.80	35.20	0	1,118	0.00%
2018/05/11	1	36.35	1	35.65	34.50	0	1,099	0.00%
2018/05/10	1	35.30	4	35.54	35.90	-3	1,069	-0.28%
2018/05/09	10	35.04	2	34.35	34.80	8	1,025	0.78%
2018/05/08	12	32.55	1	33.35	33.35	11	958	1.15%
2018/04/27	0	0.00	18	31.50	31.70	-18	916	-1.96%
2018/04/26	0	0.00	12	32.81	30.35	-12	906	-1.32%
2018/04/25	0	0.00	7	31.00	32.10	-7	884	-0.79%
2018/04/24	0	0.00	8	33.40	31.60	-8	859	-0.93%
2018/04/23	30	34.53	0	0.00	34.50	30	821	3.65%
2018/04/20	1	35.75	0	0.00	35.40	1	808	0.12%
2018/04/19	0	0.00	2	36.10	36.30	-2	794	-0.25%
2018/04/18	2	35.60	9	35.87	35.50	-7	770	-0.91%
2018/04/17	11	35.88	35	35.83	35.05	-24	750	-3.20%
2018/04/16	35	34.82	5	37.00	34.80	30	704	4.26%
2018/04/13	5	37.25	0.1	36.20	36.50	4.9	669	0.73%
2018/04/12	2	38.75	1	38.10	38.10	1	626	0.16%
2018/04/11	0	0.00	3	36.00	38.10	-3	536	-0.56%
2018/04/10	3	37.70	22.3	36.29	36.95	-19.3	485	-3.99%
2018/04/09	9	32.19	0	0.00	34.30	9	418	2.15%
2018/04/03	0	0.00	2	28.80	31.20	-2	362	-0.55%
2018/04/02	2	30.08	0	0.00	30.25	2	346	0.58%
2018/03/31	4	29.35	0	0.00	29.30	4	338	1.18%
2018/03/20	2	26.00	0	0.00	26.60	2	324	0.62%
2018/03/16	4	27.00	0	0.00	27.40	4	319	1.25%
2018/03/09	6	28.20	0	0.00	28.00	6	306	1.96%
2018/03/06	3	29.50	0	0.00	28.60	3	289	1.04%
2018/03/05	5	27.50	0	0.00	27.95	5	272	1.84%
2018/03/01	6	25.63	0	0.00	25.60	6	248	2.41%
2018/02/27	0	0.00	5	26.50	25.45	-5	245	-2.04%
2018/02/23	5	25.15	0	0.00	24.95	5	224	2.23%
2018/02/21	4	25.03	0	0.00	25.40	4	193	2.07%
2018/01/30	0	0.00	0.6	23.00	23.20	-0.6	180	-0.34%
2018/01/16	0	0.00	0	18.95	19.00	0	144	-0.03%
2018/01/03	0	0.00	4	17.80	18.15	-4	187	-2.13%