茂矽 (2342)-群益金鼎-敦南券商分點個股進出

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
33.35
漲跌
▼0.95
漲幅
-2.77%
成交量
790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(已收盤)

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

茂矽 (2342)籌碼相關－群益金鼎-敦南券商分點個股進出

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-敦南券商分點個股進出
群益金鼎-敦南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
2024/12/12	0	0.00	59	34.99	34.30	-59	715	-8.24%
2024/12/11	41	35.22	70	35.50	35.05	-29	696	-4.16%
2024/12/06	0	0.00	0	35.95	35.90	0	656	0.00%
2024/11/28	6	33.07	0	0.00	34.50	6	613	0.98%
2024/11/25	0	0.00	4	34.60	34.65	-4	602	-0.66%
2024/11/18	4	32.98	0	0.00	33.10	4	589	0.68%
2024/11/15	15	34.75	15	34.46	33.90	0	584	0.00%
2024/11/14	24	33.23	0	0.00	33.05	24	566	4.23%
2024/11/11	4	34.36	2	32.75	33.90	2	544	0.37%
2024/11/08	2	31.85	0	0.00	31.85	2	516	0.39%
2024/11/04	2	31.90	0	0.00	32.05	2	540	0.37%
2024/11/01	5	32.07	0	0.00	32.45	5	555	0.90%
2024/10/30	17	32.76	0	0.00	32.60	17	558	3.04%
2024/10/29	34	32.77	0	0.00	33.05	34	570	5.96%
2024/10/28	50	33.93	0	0.00	33.90	50	561	8.90%
2024/10/25	25	34.31	6	34.75	34.40	19	555	3.42%
2024/10/24	6	34.38	0	0.00	34.45	6	557	1.08%
2024/10/22	12	34.12	0	0.00	34.45	12	552	2.17%
2024/10/21	5	34.30	0	0.00	34.10	5	551	0.91%
2024/10/18	20	34.53	0.1	34.45	34.40	19.9	556	3.58%
2024/10/17	27	35.05	51	35.19	34.90	-24	560	-4.28%
2024/10/16	51	34.69	3	34.70	34.70	48	563	8.52%
2024/10/15	3	34.50	1	35.35	34.50	2	560	0.36%
2024/10/07	0	0.00	2	32.55	32.60	-2	512	-0.39%
2024/09/26	0	0.00	3	33.60	33.15	-3	489	-0.61%
2024/09/20	0	0.00	3	34.15	33.30	-3	465	-0.64%
2024/09/19	3	31.95	0	0.00	32.30	3	435	0.69%
2024/09/05	0	0.00	0	31.60	30.85	0	482	0.00%
2024/08/27	0	0.00	0	31.40	31.50	0	491	0.00%
2024/08/20	0	0.00	0	30.20	30.25	0	504	0.00%
2024/08/19	0	0.00	0	29.80	29.90	0	504	0.00%
2024/08/09	1	29.70	0	0.00	29.30	1	510	0.20%
2024/08/06	0	0.00	2	28.10	27.95	-2	523	-0.38%
2024/08/02	0	0.00	3	32.18	32.10	-3	489	-0.62%
2024/07/03	0	0.00	0	32.80	32.80	0	429	0.00%
2024/06/25	1	32.00	0	32.75	32.75	1	435	0.22%
2024/06/24	2	33.00	0	0.00	32.70	2	433	0.46%
2024/05/15	1	31.90	0	0.00	31.75	1	714	0.14%
2024/05/14	0	0.00	2	32.30	32.15	-2	714	-0.28%
2024/04/19	0	0.00	1	29.45	29.70	-1	720	-0.14%
2024/03/28	1	32.00	10	31.86	31.95	-9	681	-1.32%
2024/03/26	0	0.00	6	31.99	31.90	-6	677	-0.89%
2024/03/22	0	0.00	2	32.65	32.55	-2	663	-0.30%
2024/03/21	1	32.60	0	32.75	32.50	1	659	0.14%
2024/03/20	0	33.18	0	0.00	32.75	0	659	0.00%
2024/03/19	1	33.50	0	0.00	33.15	1	656	0.15%
2024/03/18	0	0.00	3	33.08	32.90	-3	652	-0.46%
2024/03/15	1	33.05	1	33.25	33.00	0	653	0.00%
2024/03/14	3	34.58	0	0.00	34.20	3	646	0.46%
2024/03/12	1	34.05	0	0.00	34.10	1	589	0.17%
2024/03/11	6	35.18	3	35.00	34.70	3	563	0.53%
2024/03/06	0	31.15	0	0.00	31.05	0	333	0.00%
2024/02/21	0	0.00	0.1	32.35	32.25	-0.1	351	-0.02%
2024/02/19	0	0.00	1	32.80	32.45	-1	348	-0.29%
2024/02/16	0	0.00	0	32.20	32.20	0	347	0.00%
2024/01/22	1	32.25	0	0.00	32.15	1	329	0.30%
2024/01/16	0	32.25	0	0.00	32.10	0	307	0.00%
2024/01/03	0	34.30	5	33.95	34.00	-5	285	-1.75%
2023/12/15	0	0.00	1	34.85	34.75	-1	262	-0.38%
2023/12/12	1	34.25	0	0.00	34.30	1	258	0.39%
2023/12/07	0	0.00	1	35.05	35.05	-1	251	-0.40%
2023/11/20	1	36.10	0	0.00	36.05	1	276	0.36%
2023/11/15	0	0.00	0.3	34.20	34.00	-0.3	267	-0.12%
2023/11/14	0	0.00	0.1	33.60	33.85	-0.1	268	-0.05%
2023/09/27	0	0.00	0	35.20	35.00	0	722	0.00%
2023/09/05	0	0.00	0	37.50	37.45	0	849	0.00%
2023/09/01	0	0.00	1.2	36.94	37.10	-1.2	857	-0.14%
2023/08/11	0	0.00	2	35.13	34.90	-2	980	-0.20%
2023/08/10	3	36.93	0	0.00	36.95	3	951	0.32%
2023/08/04	1	38.80	0	0.00	38.95	1	966	0.10%
2023/08/02	0	0.00	1	40.05	39.80	-1	982	-0.10%
2023/08/01	1	40.20	0	0.00	40.35	1	982	0.10%
2023/07/13	0	0.00	5	41.49	40.70	-5	1,502	-0.33%
2023/07/12	6	41.53	0	0.00	41.60	6	1,511	0.40%
2023/06/29	0	0.00	0	40.15	39.95	0	1,985	0.00%
2023/06/14	5	41.45	0	0.00	41.05	5	3,467	0.14%
2023/06/09	0	0.00	1	40.60	40.60	-1	3,448	-0.03%
2023/05/25	1	40.65	2	41.10	41.15	-1	3,541	-0.03%
2023/05/23	0	0.00	1	39.70	39.60	-1	3,550	-0.03%
2023/05/18	1	39.30	3	39.30	39.60	-2	3,569	-0.06%
2023/05/17	1	39.30	0	0.00	39.20	1	3,592	0.03%
2023/05/12	0	0.00	1	39.05	39.25	-1	3,618	-0.03%
2023/05/11	0	0.00	1	39.05	38.50	-1	3,632	-0.03%
2023/05/09	2	39.65	2	39.45	39.45	0	3,622	0.00%
2023/04/26	2	41.70	2	40.80	41.30	0	3,663	0.00%
2023/04/25	0	0.00	2	42.55	41.75	-2	3,631	-0.06%
2023/04/21	5	45.95	11	44.78	43.80	-6	3,582	-0.17%
2023/04/20	2	47.18	5	47.18	47.30	-3	3,469	-0.09%
2023/04/19	16	47.00	9	46.73	46.95	7	3,372	0.21%
2023/04/17	2	46.05	5	46.05	46.00	-3	3,188	-0.09%
2023/04/14	14	45.41	7	45.54	45.65	7	3,159	0.22%
2023/04/13	0	0.00	2.1	45.20	44.85	-2.1	3,111	-0.07%
2023/04/12	2	46.45	8	46.55	46.55	-6	3,049	-0.20%
2023/04/11	8	46.38	0	0.00	46.35	8	3,008	0.27%
2023/03/31	1.1	47.79	6	47.28	47.30	-5	2,763	-0.18%
2023/03/30	5	47.26	6	47.45	47.70	-1	2,673	-0.04%
2023/03/29	24	47.33	16	47.95	47.80	8	2,497	0.32%
2023/03/28	12	48.02	18.1	47.21	46.90	-6	1,999	-0.30%
2023/03/27	5.1	43.73	6	44.19	44.75	-0.9	1,418	-0.07%
2023/03/24	4	43.90	0	0.00	43.40	4	1,310	0.31%
2023/03/23	4	43.30	1	43.95	44.75	3	1,251	0.24%
2023/03/22	1	41.40	1	41.50	41.50	0	1,116	0.00%
2023/03/21	0	0.00	1	41.85	40.80	-1	1,108	-0.09%
2023/03/20	5	42.00	5	42.55	41.35	0	1,096	0.00%
2023/03/17	0	39.00	0	0.00	39.60	0	1,039	0.00%
2023/03/16	0	0.00	0	39.20	38.65	0	1,039	0.00%
2023/03/15	1	39.40	0	0.00	39.25	1	1,043	0.10%
2023/03/10	0	41.20	0	0.00	40.55	0	1,109	0.00%
2023/03/09	0	42.40	0	0.00	41.80	0	1,142	0.00%
2023/03/03	0	0.00	1	40.85	40.45	-1	1,409	-0.07%
2023/02/24	0	0.00	0	41.95	41.40	0	1,424	0.00%
2023/02/23	0	0.00	2	42.25	41.95	-2	1,422	-0.14%
2023/02/21	0	0.00	0	42.45	43.15	0	1,414	0.00%
2023/02/16	0	41.85	0	0.00	41.85	0	1,388	0.00%
2023/02/15	0	41.95	0	0.00	41.75	0	1,394	0.00%
2023/02/14	0	0.00	5	41.95	41.20	-5	1,364	-0.37%
2023/02/09	5	41.53	0	0.00	41.70	5	1,353	0.37%
2023/02/02	0	0.00	2	41.80	42.00	-2	1,448	-0.14%
2023/01/10	0	0.00	0.1	38.46	38.40	-0.1	1,502	0.00%
2022/12/23	2	37.70	2	38.35	38.65	0	1,575	0.00%
2022/12/12	1	40.55	1	40.80	40.35	0	1,623	0.00%
2022/12/07	0	0.00	0.1	40.50	40.50	-0.1	1,633	0.00%
2022/12/06	1	41.60	1	41.80	41.35	0	1,659	0.00%
2022/12/02	2	42.65	1	42.50	42.75	1	1,651	0.06%
2022/11/30	5.1	41.85	5	41.50	41.75	0.1	1,588	0.00%
2022/11/29	0	0.00	1	41.55	41.50	-1	1,566	-0.06%
2022/11/28	0	0.00	1	40.10	42.40	-1	1,378	-0.07%
2022/11/25	2	38.45	0	0.00	38.55	2	1,294	0.15%
2022/11/21	0	0.00	0.1	39.85	37.30	-0.1	1,240	0.00%
2022/11/11	0	0.00	0	36.70	36.45	0	1,292	0.00%
2022/11/02	0	36.50	0	0.00	36.00	0	1,393	0.00%
2022/10/20	1	33.45	1	33.35	34.00	0	1,332	0.00%
2022/10/19	2	34.23	6	34.23	34.50	-4	1,301	-0.31%
2022/10/18	4	33.19	0	0.00	33.40	4	1,212	0.33%
2022/09/27	0	0.00	7	35.58	36.25	-7	1,214	-0.58%
2022/09/21	3	39.35	0	0.00	39.35	3	1,241	0.24%
2022/09/15	5	41.86	0	0.00	41.30	5	1,303	0.38%
2022/09/14	3	40.95	3	41.45	41.70	0	1,322	0.00%
2022/09/13	0	0.00	6	42.00	42.30	-6	1,311	-0.46%
2022/09/12	5	41.61	9.1	41.55	41.60	-4.1	1,298	-0.32%
2022/09/06	4	38.95	4	39.83	38.65	0	1,293	0.00%
2022/09/05	2	40.80	0	0.00	40.50	2	1,300	0.15%
2022/08/31	2	40.95	0	0.00	41.25	2	1,307	0.15%
2022/08/25	0	0.00	5	41.92	41.80	-5	1,461	-0.34%
2022/08/23	0	0.00	1	40.10	40.95	-1	1,797	-0.06%
2022/08/22	6	41.01	1	41.15	40.60	5	1,862	0.27%
2022/08/19	1.4	41.40	9	41.81	41.55	-7.6	1,905	-0.40%
2022/08/18	1	40.10	1	40.80	41.15	0	1,933	0.00%
2022/08/17	9.6	40.62	3	40.65	40.55	6.6	1,984	0.33%
2022/08/16	3	40.60	5	40.91	40.35	-2	2,030	-0.10%
2022/08/15	0	0.00	4	40.38	40.55	-4	2,065	-0.19%
2022/08/12	2	39.95	2	40.35	40.00	0	2,091	0.00%
2022/08/11	3	40.00	1	39.75	39.65	2	2,152	0.09%
2022/08/10	8	40.07	2	40.18	39.60	6	2,246	0.27%
2022/08/09	8	38.09	4	39.84	40.50	4	2,338	0.17%
2022/07/26	0	0.00	1	37.30	37.10	-1	2,467	-0.04%
2022/07/07	1	33.70	0	0.00	33.85	1	2,460	0.04%
2022/07/01	0	0.00	1.1	37.34	34.70	-1.1	2,434	-0.04%
2022/06/29	1	40.05	1	40.10	40.10	0	2,408	0.00%
2022/06/28	1	40.90	0	0.00	41.25	1	2,410	0.04%
2022/06/27	0	0.00	5	42.06	42.15	-5	2,445	-0.20%
2022/06/20	0	0.00	1	42.80	39.35	-1	2,357	-0.04%
2022/06/17	1	41.30	0	0.00	41.30	1	2,336	0.04%
2022/06/16	0	0.00	1	43.80	41.20	-1	2,329	-0.04%
2022/06/15	1	43.00	0	0.00	43.00	1	2,310	0.04%
2022/06/14	4	41.61	0	0.00	42.80	4	2,329	0.17%
2022/06/13	2	42.40	0	0.00	42.35	2	2,303	0.09%
2022/06/09	1	43.70	2	44.25	44.35	-1	2,276	-0.04%
2022/06/06	3	43.60	1	43.80	43.80	2	2,247	0.09%
2022/06/02	2	46.40	3.1	45.35	45.25	-1.1	2,224	-0.05%
2022/06/01	10	45.92	9	46.22	46.15	1	2,163	0.05%
2022/05/31	43.1	45.08	40.1	44.95	45.80	3	2,030	0.15%
2022/05/30	0.1	43.54	3	43.64	44.15	-3	1,820	-0.16%
2022/05/27	2	42.48	1	42.10	42.00	1	1,751	0.06%
2022/05/26	3	43.63	3.1	43.47	42.75	-0.1	1,712	0.00%
2022/05/25	2	43.15	4	43.39	44.45	-2	1,671	-0.12%
2022/05/24	0	0.00	5	42.69	42.30	-5	1,615	-0.31%
2022/05/23	4	42.73	3	42.85	42.60	1	1,568	0.06%
2022/05/20	5	42.47	0	0.00	42.65	5	1,544	0.32%
2022/05/18	11	43.00	11	42.98	43.20	0	1,449	0.00%
2022/05/17	10	41.71	7	41.80	42.15	3	1,358	0.22%
2022/05/16	23	40.96	22	41.15	41.90	1	1,244	0.08%
2022/05/12	0	0.00	4	38.04	37.40	-4	1,082	-0.37%
2022/05/11	5	39.08	2	38.80	38.70	3	1,075	0.28%
2022/05/09	0	0.00	1	36.10	35.95	-1	1,079	-0.09%
2022/04/25	0	0.00	1	36.15	36.15	-1	1,187	-0.08%
2022/04/21	0	0.00	1	39.60	39.25	-1	1,217	-0.08%
2022/04/20	1	39.45	0	0.00	39.45	1	1,265	0.08%
2022/04/15	0	0.00	0.1	38.25	37.95	-0.1	1,315	0.00%
2022/04/14	0	0.00	1.1	40.33	39.35	-1.1	1,341	-0.08%
2022/04/13	1	39.65	0	0.00	39.70	1	1,376	0.07%
2022/04/11	0	39.95	0	0.00	39.50	0	1,512	0.00%
2022/04/01	1	42.50	0.8	42.50	42.80	0.2	1,882	0.01%
2022/03/30	0	0.00	3	44.07	43.60	-3	2,296	-0.13%
2022/03/28	1	42.40	0	0.00	42.80	1	2,692	0.04%
2022/03/25	0	0.00	1	44.50	43.25	-1	2,705	-0.04%
2022/03/24	0	44.00	0	0.00	43.75	0	2,732	0.00%
2022/03/21	1	43.75	0	0.00	43.35	1	2,874	0.03%
2022/03/17	0	0.00	2	43.93	44.05	-2	3,067	-0.07%
2022/03/15	1	42.20	0	0.00	41.80	1	3,406	0.03%
2022/03/10	4	43.83	4	43.75	43.50	0	5,478	0.00%
2022/03/09	0	0.00	1	42.65	43.00	-1	5,536	-0.02%
2022/03/08	0	0.00	4	42.10	41.85	-4	5,639	-0.07%
2022/03/07	2	42.10	0	0.00	42.10	2	5,887	0.03%
2022/03/04	0	0.00	10	44.02	43.80	-10	6,035	-0.17%
2022/03/03	0	0.00	1	45.50	44.25	-1	6,139	-0.02%
2022/03/02	1	43.90	0	0.00	44.70	1	6,219	0.02%
2022/02/24	1	44.10	0	0.00	43.10	1	6,684	0.01%
2022/02/21	1	46.20	0	0.00	46.55	1	7,428	0.01%
2022/02/18	0	0.00	5	45.95	46.25	-5	7,573	-0.07%
2022/02/11	0	0.00	6	45.93	46.00	-6	7,814	-0.08%
2022/02/09	5	46.33	5	45.45	45.70	0	7,824	0.00%
2022/02/07	0	0.00	1	43.75	43.75	-1	7,825	-0.01%
2022/01/26	0	0.00	6	42.07	42.00	-6	7,867	-0.08%
2022/01/25	1	42.95	0	0.00	42.00	1	8,126	0.01%
2022/01/18	0	0.00	4	46.00	45.45	-4	8,685	-0.05%
2022/01/17	10	45.50	0	0.00	46.00	10	8,748	0.11%
2022/01/13	15	46.43	11	46.18	46.10	4	8,770	0.05%
2022/01/12	0	0.00	1	45.95	45.85	-1	8,832	-0.01%
2022/01/10	0	0.00	1	46.80	46.80	-1	8,859	-0.01%
2022/01/06	0	0.00	25	47.62	47.70	-25	8,850	-0.28%
2022/01/05	4	48.53	1	48.15	48.20	3	8,844	0.03%
2022/01/04	7	49.78	0	0.00	49.45	7	8,809	0.08%
2022/01/03	10	51.21	17	50.99	50.40	-7	8,755	-0.08%
2021/12/30	1	49.65	0	0.00	49.65	1	8,627	0.01%
2021/12/29	2	50.10	0	0.00	50.30	2	8,616	0.02%
2021/12/28	2	51.40	0	0.00	50.40	2	8,579	0.02%
2021/12/27	39	51.13	43	51.26	51.40	-4	8,515	-0.05%
2021/12/24	10	50.38	9	50.06	49.70	1	8,333	0.01%
2021/12/23	15	49.75	17	49.89	50.20	-2	8,194	-0.02%
2021/12/22	2	47.40	2	46.60	46.60	0	7,861	0.00%
2021/12/21	0	0.00	3	46.68	46.70	-3	7,928	-0.04%
2021/12/20	3	46.25	0	0.00	46.20	3	8,061	0.04%
2021/12/16	1	47.60	1	47.60	47.50	0	8,279	0.00%
2021/12/15	2	46.85	2	46.70	46.80	0	8,248	0.00%
2021/12/14	24	46.54	26	46.65	46.55	-2	8,220	-0.02%
2021/12/10	32	48.79	29	49.22	48.35	3	8,052	0.04%
2021/12/09	16	51.63	12	51.83	50.20	4	7,905	0.05%
2021/12/08	87	54.66	78	54.69	53.20	9	7,716	0.12%
2021/12/07	99	53.81	103	54.64	55.50	-4	7,189	-0.06%	大賣/
2021/12/06	6	50.45	35	50.95	54.20	-29	6,201	-0.47%
2021/12/03	1	49.50	3	49.43	49.30	-2	5,782	-0.03%
2021/12/02	4	49.55	4	48.93	48.40	0	5,793	0.00%
2021/12/01	23	50.25	10	49.91	49.50	13	5,913	0.22%
2021/11/30	6	49.46	9	50.01	49.80	-3	5,838	-0.05%
2021/11/29	3	47.60	4	47.36	47.80	-1	5,903	-0.02%
2021/11/26	3	49.03	10	48.23	48.55	-7	5,885	-0.12%
2021/11/25	17	49.17	5	49.18	48.80	12	5,840	0.21%
2021/11/24	3	48.47	19	48.72	49.20	-16	5,749	-0.28%
2021/11/23	9	47.42	3	47.07	47.35	6	5,662	0.11%
2021/11/22	26	48.94	9	48.87	48.90	17	5,906	0.29%
2021/11/19	26	48.84	36.2	48.65	48.15	-10.2	6,431	-0.16%
2021/11/18	64	49.44	39	48.80	49.00	25	6,376	0.39%
2021/11/17	8	46.71	15	47.65	48.25	-7	6,018	-0.12%
2021/11/16	22.2	47.11	17	46.17	45.55	5.2	5,891	0.09%
2021/11/15	4	46.83	21	47.14	47.00	-17	5,813	-0.29%
2021/11/12	1	45.80	5	45.62	45.55	-4	5,778	-0.07%
2021/11/11	14	44.86	4	44.65	44.65	10	5,783	0.17%
2021/11/10	4	44.58	2	44.70	44.70	2	5,796	0.03%
2021/11/09	2	44.40	1	43.90	43.90	1	5,812	0.02%
2021/11/08	1	43.65	1	43.35	43.35	0	5,862	0.00%
2021/11/05	6	44.53	6	43.95	43.95	0	5,902	0.00%
2021/11/04	0	0.00	4	44.23	44.15	-4	5,930	-0.07%
2021/11/03	10	45.05	10	44.75	44.75	0	5,954	0.00%
2021/11/02	31	45.93	13.3	46.94	44.60	17.7	6,113	0.29%
2021/11/01	5	47.62	29	49.30	49.50	-24	5,877	-0.41%
2021/10/29	19.3	46.41	13	46.43	45.45	6.3	5,638	0.11%
2021/10/28	4	45.83	4	46.10	45.85	0	5,780	0.00%
2021/10/27	6	45.08	8.2	45.28	45.50	-2.2	5,806	-0.04%
2021/10/26	17	46.28	7	46.21	45.05	10	5,816	0.17%
2021/10/25	5	44.71	4	44.20	44.30	1	5,752	0.02%
2021/10/19	0	0.00	8	42.58	44.50	-8	6,024	-0.13%
2021/10/15	5	41.07	0	0.00	41.05	5	6,727	0.07%
2021/10/14	1	39.55	0	0.00	39.45	1	7,163	0.01%
2021/10/13	3	40.40	3	40.37	40.10	0	7,457	0.00%
2021/10/12	4	41.43	0	0.00	41.20	4	7,546	0.05%
2021/10/08	3	43.50	2	44.40	42.90	1	7,701	0.01%
2021/10/04	3	43.40	0	0.00	41.85	3	9,528	0.03%
2021/10/01	2	45.70	1	44.70	43.60	1	10,224	0.01%
2021/09/30	6	48.07	3	47.25	47.25	3	10,787	0.03%
2021/09/29	2	48.00	2	48.08	47.80	0	11,214	0.00%
2021/09/28	3	48.32	7	48.47	47.80	-4	11,542	-0.03%
2021/09/27	4	48.89	5	48.82	48.55	-1	11,664	-0.01%
2021/09/24	26	47.67	19	48.69	48.40	7	11,612	0.06%
2021/09/23	31	46.04	36	46.07	47.40	-5	11,730	-0.04%
2021/09/22	5	44.70	0	0.00	44.60	5	11,675	0.04%
2021/09/17	0	0.00	6	44.40	45.00	-6	11,684	-0.05%
2021/09/15	0	0.00	2	44.00	44.00	-2	11,916	-0.02%
2021/09/10	0	0.00	2	45.90	46.15	-2	12,042	-0.02%
2021/09/09	0	0.00	2	45.33	45.50	-2	12,078	-0.02%
2021/09/08	2	45.00	2.4	44.27	43.85	-0.4	12,046	0.00%
2021/09/07	3	45.83	2	45.88	45.55	1	12,021	0.01%
2021/09/06	59	49.33	59	49.42	47.75	0	12,001	0.00%
2021/09/03	14	49.85	15.4	49.69	49.50	-1.4	11,788	-0.01%
2021/09/02	12	48.73	5.3	49.26	48.65	6.8	11,621	0.06%
2021/09/01	10	48.34	10	48.09	48.15	0	11,399	0.00%
2021/08/31	12	47.34	17	47.51	47.50	-5	11,310	-0.04%
2021/08/27	8	48.58	3	48.70	47.15	5	11,201	0.04%
2021/08/26	40	49.12	42.1	49.57	48.60	-2.1	11,085	-0.02%
2021/08/25	58	48.76	100	47.57	48.35	-42	10,749	-0.39%
2021/08/24	51	43.01	21	43.73	45.45	30	10,022	0.30%
2021/08/23	1	42.10	1	42.50	42.15	0	9,919	0.00%
2021/08/20	0	0.00	3	40.65	40.40	-3	9,902	-0.03%
2021/08/19	2	41.05	0.3	40.72	39.65	1.7	9,878	0.02%
2021/08/18	0	0.00	3	38.93	41.60	-3	9,862	-0.03%
2021/08/17	3	41.02	50	41.05	39.65	-47	9,843	-0.48%
2021/08/16	0	0.00	50	41.69	41.70	-50	9,797	-0.51%
2021/08/13	3	43.13	1	42.40	42.90	2	9,773	0.02%
2021/08/12	100	44.57	16.5	43.90	44.65	83.5	9,759	0.86%
2021/08/11	5	44.12	6	42.82	42.50	-1	9,709	-0.01%
2021/08/10	2	44.25	4.1	44.31	45.05	-2.1	9,675	-0.02%
2021/08/09	4	46.36	7	45.74	44.80	-3	9,656	-0.03%
2021/08/06	48	48.45	32	48.40	46.90	16	9,617	0.17%
2021/08/05	6	47.67	7	47.59	47.55	-1	9,441	-0.01%
2021/08/04	5	47.61	6	47.58	47.40	-1	9,451	-0.01%
2021/08/03	55	46.99	51	48.11	47.80	4	9,417	0.04%
2021/08/02	2	44.55	4	44.46	45.70	-2	9,206	-0.02%
2021/07/30	5	45.38	0	0.00	43.25	5	9,165	0.05%
2021/07/29	4	45.15	3	44.93	45.25	1	9,119	0.01%
2021/07/28	1	44.80	8	44.52	44.50	-7	9,073	-0.08%
2021/07/27	1	46.70	6	47.90	46.10	-5	8,979	-0.06%
2021/07/26	11	49.00	16	49.34	49.05	-5	8,911	-0.06%
2021/07/23	12	50.28	10	50.07	48.20	2	8,835	0.02%
2021/07/22	15	50.68	12	50.81	50.60	3	8,711	0.03%
2021/07/21	42	50.38	104	50.90	50.60	-62	8,497	-0.73%	大賣/
2021/07/20	136	49.93	86	49.55	49.05	50	8,084	0.62%	大買/
2021/07/19	29.1	47.90	26	48.53	49.30	3	7,852	0.04%
2021/07/16	10	47.03	8.5	46.93	46.55	1.5	7,650	0.02%
2021/07/15	13.4	47.24	5	46.54	47.40	8.4	7,615	0.11%
2021/07/14	17	48.06	10	48.79	47.45	7	7,562	0.09%
2021/07/13	51	49.96	70	52.29	49.70	-19	7,329	-0.26%
2021/07/12	62.7	49.84	41	49.57	51.20	21.7	6,666	0.33%
2021/07/09	33	46.41	53.5	46.89	47.20	-20.5	6,090	-0.34%
2021/07/08	63	47.15	104.1	48.02	46.10	-41.1	5,809	-0.71%	大賣/
2021/07/07	103.3	44.28	111	44.47	44.40	-7.8	5,141	-0.15%	大買/大賣/
2021/07/06	56	42.66	144	43.96	42.25	-88	4,645	-1.89%	大賣/
2021/07/05	138	42.99	31	43.36	43.85	107	4,364	2.45%	大買/鉅額交易
2021/07/02	11	39.05	26	38.70	39.90	-15	4,083	-0.37%
2021/07/01	26	37.48	16	37.78	37.05	10	4,101	0.24%
2021/06/30	41	37.35	72	38.09	38.40	-31	4,267	-0.73%
2021/06/29	5	35.95	5	36.65	35.55	0	4,615	0.00%
2021/06/28	10	35.28	1	35.35	35.25	9	4,616	0.19%
2021/06/25	22	36.38	12	36.50	35.85	10	4,701	0.21%
2021/06/24	35	36.24	25	36.68	36.35	10	4,741	0.21%
2021/06/23	6	33.97	10	35.13	36.05	-4	4,649	-0.09%
2021/06/17	6	34.08	0	0.00	34.20	6	4,805	0.12%
2021/06/16	1	35.00	6	33.85	33.80	-5	4,838	-0.10%
2021/06/10	6	33.15	1	32.85	32.80	5	5,145	0.10%
2021/06/09	11	33.11	0	0.00	32.40	11	5,476	0.20%
2021/06/07	0	0.00	2	31.48	32.50	-2	5,654	-0.04%
2021/05/28	0	0.00	0	31.75	31.85	0	5,714	0.00%
2021/05/27	0	0.00	1	31.40	31.40	-1	5,752	-0.02%
2021/05/26	2	31.13	0	0.00	31.15	2	5,822	0.03%
2021/05/25	1.1	31.69	1.2	31.87	31.50	-0.1	5,980	0.00%
2021/05/20	0	0.00	1	29.40	29.00	-1	6,429	-0.02%
2021/05/19	0	0.00	1	29.15	30.60	-1	6,429	-0.02%
2021/05/18	2	28.70	0	0.00	28.90	2	6,445	0.03%
2021/05/17	2	27.10	0	0.00	26.30	2	6,449	0.03%
2021/05/13	4	28.99	2	29.80	29.70	2	6,430	0.03%
2021/05/12	3	30.50	6	29.94	28.90	-3	6,415	-0.05%
2021/05/11	4	32.54	65	32.36	32.05	-61	6,399	-0.95%
2021/05/06	4	34.59	1	34.50	34.05	3	6,636	0.05%
2021/05/05	7	35.19	0	0.00	34.20	7	6,690	0.10%
2021/05/04	6	35.18	0	0.00	35.00	6	6,723	0.09%
2021/05/03	1	36.80	0.3	36.45	36.45	0.7	6,780	0.01%
2021/04/28	0	0.00	2	39.55	38.75	-2	6,899	-0.03%
2021/04/27	11	39.55	7	39.21	39.15	4	7,066	0.06%
2021/04/26	13	40.86	14	40.21	40.05	-1	7,466	-0.01%
2021/04/23	8	40.84	14.1	40.95	40.80	-6.1	7,495	-0.08%
2021/04/22	4	39.59	5	40.02	39.95	-1	7,409	-0.01%
2021/04/21	2	40.45	26	39.98	39.75	-24	7,673	-0.31%
2021/04/20	15	40.00	8	39.96	39.90	7	8,196	0.09%
2021/04/19	3	38.60	4	39.09	39.05	-1	8,140	-0.01%
2021/04/16	23	38.63	3.9	38.56	38.60	19.1	8,137	0.24%
2021/04/15	3	38.12	9	37.92	37.90	-6	8,149	-0.07%
2021/04/14	4	38.09	4	38.08	38.00	0	8,148	0.00%
2021/04/13	6	39.43	7	38.77	38.60	-1	8,179	-0.01%
2021/04/12	13	39.58	3	38.80	38.80	10	8,165	0.12%
2021/04/09	17	41.99	7	41.59	40.50	10	8,139	0.12%
2021/04/08	13	42.63	8	42.81	42.55	5	8,041	0.06%
2021/04/07	13	43.38	71	43.77	42.20	-58	8,091	-0.72%
2021/04/06	74	41.79	33	42.04	43.00	41	8,301	0.49%
2021/04/01	61	40.94	51	41.19	40.20	10	8,232	0.12%
2021/03/31	7	40.09	2	40.15	39.25	5	7,778	0.06%
2021/03/30	47.2	40.28	59	40.11	39.50	-11.8	7,750	-0.15%
2021/03/29	3	39.38	3	39.53	39.55	0	7,786	0.00%
2021/03/26	5	38.68	14	39.47	38.60	-9	7,860	-0.11%
2021/03/25	0	0.00	14	39.50	38.75	-14	7,801	-0.18%
2021/03/23	17	39.03	26	39.69	39.50	-9	7,755	-0.12%
2021/03/22	12	39.02	43	39.07	38.90	-31	7,628	-0.41%
2021/03/18	6	38.69	10	38.72	38.45	-4	7,802	-0.05%
2021/03/17	9	38.36	18	38.43	38.95	-9	7,788	-0.12%
2021/03/16	28	39.70	2	39.58	38.90	26	7,819	0.33%
2021/03/15	25	39.75	19	39.76	39.65	6	7,665	0.08%
2021/03/12	0	0.00	17	38.12	38.55	-17	7,399	-0.23%
2021/03/11	1	36.60	18	36.65	37.10	-17	7,510	-0.23%
2021/03/10	2	35.08	0	35.20	35.05	2	7,694	0.03%
2021/03/09	2	33.95	0	0.00	34.20	2	7,818	0.03%
2021/03/08	6	34.86	0	0.00	34.80	6	7,860	0.08%
2021/03/05	8	35.79	1	35.65	35.65	7	7,976	0.09%
2021/03/04	2	36.48	11	36.60	36.30	-9	8,219	-0.11%
2021/03/03	13	37.03	2	37.20	37.10	11	8,467	0.13%
2021/03/02	1	37.60	0	0.00	37.85	1	8,518	0.01%
2021/02/25	8	38.89	3	39.93	38.30	5	8,593	0.06%
2021/02/24	5.3	39.08	60	39.17	38.60	-54.8	8,696	-0.63%
2021/02/23	5	37.90	39	37.99	38.25	-34	8,658	-0.39%
2021/02/22	0	0.00	16	37.62	37.15	-16	8,540	-0.19%
2021/02/19	0	0.00	3	35.95	36.15	-3	8,434	-0.04%
2021/02/18	20	35.45	1	35.70	35.65	19	8,450	0.22%
2021/02/05	2	33.95	0	0.00	33.60	2	8,477	0.02%
2021/02/04	6	33.82	3	33.45	33.70	3	8,582	0.03%
2021/02/03	3	34.27	0	0.00	34.00	3	8,664	0.03%
2021/02/02	10	34.47	4.1	34.32	34.30	5.9	8,708	0.07%
2021/02/01	6	34.36	6	34.11	34.00	0	8,712	0.00%
2021/01/29	9	36.04	8	36.08	35.40	1	8,679	0.01%
2021/01/28	9	36.51	14	36.51	36.55	-5	8,563	-0.06%
2021/01/27	13	35.74	4	36.15	36.20	9	8,593	0.10%
2021/01/26	5	36.20	4	36.71	35.90	1	8,530	0.01%
2021/01/25	16	36.28	11	36.53	36.85	5	8,485	0.06%
2021/01/22	10	38.05	11	37.56	37.60	-1	8,403	-0.01%
2021/01/21	19	37.87	11	38.66	37.35	8	8,348	0.10%
2021/01/20	43	37.36	4	38.41	37.35	39	8,243	0.47%
2021/01/19	23	39.25	75	39.47	40.30	-52	8,042	-0.65%
2021/01/18	4	37.18	4	37.75	38.25	0	7,613	0.00%
2021/01/15	29	37.57	18	37.40	37.25	11	7,534	0.15%
2021/01/14	98	39.19	62	39.25	38.90	36	7,443	0.48%
2021/01/13	61.3	39.47	77	39.50	39.75	-15.7	7,078	-0.22%
2021/01/12	4	37.49	2	37.00	36.55	2	6,475	0.03%
2021/01/08	4	36.43	0	0.00	36.30	4	6,384	0.06%
2021/01/07	1	36.90	1	37.90	37.00	0	6,395	0.00%
2021/01/06	62	37.75	38	38.34	37.35	24	6,379	0.38%
2021/01/05	4	38.23	3	37.90	38.25	1	6,287	0.02%
2021/01/04	2	37.85	10	38.18	38.00	-8	6,269	-0.13%
2020/12/31	4	38.85	2	39.55	38.65	2	6,215	0.03%
2020/12/30	14	40.38	2	39.93	39.35	12	6,211	0.19%
2020/12/29	93	40.60	67	40.98	39.50	26	6,072	0.43%
2020/12/28	8	39.44	31	40.01	40.60	-23	5,632	-0.41%
2020/12/25	10	37.12	42	36.74	36.95	-32	5,447	-0.59%
2020/12/24	1	35.60	18	35.60	35.85	-17	5,302	-0.32%
2020/12/23	17	36.06	37	36.48	35.90	-20	5,307	-0.38%
2020/12/22	8	33.99	9	34.62	34.50	-1	5,223	-0.02%
2020/12/21	18	33.65	1	33.60	33.60	17	5,182	0.33%
2020/12/18	9	35.37	4	34.90	34.60	5	5,249	0.10%
2020/12/17	3	34.73	0	0.00	34.90	3	5,204	0.06%
2020/12/16	21	34.97	0	0.00	34.75	21	5,193	0.40%
2020/12/15	52	35.38	0	0.00	34.75	52	5,177	1.00%
2020/12/14	72	37.33	72	37.11	36.95	0	5,116	0.00%
2020/12/11	29	35.24	0	0.00	35.20	29	4,909	0.59%
2020/12/10	18	36.46	4	36.69	36.05	14	4,834	0.29%
2020/12/09	12	36.23	4	36.35	36.00	8	4,740	0.17%
2020/12/08	17	35.47	0	0.00	35.85	17	4,652	0.37%
2020/12/07	45	36.67	16	38.45	36.40	29	4,589	0.63%
2020/12/04	4	36.95	24	34.91	36.20	-20	4,371	-0.46%
2020/12/03	0	0.00	1	34.60	34.35	-1	4,273	-0.02%
2020/12/02	6	34.95	2	34.93	34.90	4	4,211	0.09%
2020/12/01	10	35.20	0	0.00	35.20	10	4,176	0.24%
2020/11/30	39	35.01	6	36.08	35.50	33	4,119	0.80%
2020/11/27	18	33.29	18	34.01	34.00	0	3,878	0.00%
2020/11/26	0	0.00	13	32.23	31.90	-13	3,622	-0.36%
2020/11/25	3	31.50	8	31.93	31.45	-5	3,564	-0.14%
2020/11/24	13	31.82	3	31.90	31.45	10	3,500	0.29%
2020/11/23	15	32.25	17	31.84	32.00	-2	3,386	-0.06%
2020/11/20	12	31.51	10	30.69	31.10	2	3,124	0.06%
2020/11/13	0	0.00	1.4	29.71	29.70	-1.4	3,000	-0.05%
2020/11/12	11	29.93	9	29.81	29.20	2	2,990	0.07%
2020/11/11	0	0.00	9	29.57	29.25	-9	2,992	-0.30%
2020/11/10	10	29.15	10	28.84	28.70	0	2,917	0.00%
2020/11/09	0	0.00	5	28.52	28.55	-5	2,939	-0.17%
2020/11/04	7	28.30	5	28.97	27.80	2	2,961	0.07%
2020/11/03	5	27.05	0.1	26.85	27.00	4.9	2,853	0.17%
2020/10/30	3	26.90	0	0.00	26.65	3	3,059	0.10%
2020/10/29	1	27.15	0	0.00	27.10	1	3,122	0.03%
2020/10/28	4.4	27.96	10	28.04	27.75	-5.6	3,165	-0.18%
2020/10/26	0	0.00	11	28.65	28.60	-11	3,470	-0.32%
2020/10/23	0	0.00	8	28.65	28.30	-8	3,511	-0.23%
2020/10/22	13	28.20	3	28.75	27.95	10	3,713	0.27%
2020/10/21	1	28.20	1	28.10	28.10	0	3,872	0.00%
2020/10/16	3	27.95	0	0.00	27.70	3	5,300	0.06%
2020/10/15	11	28.62	20	28.65	28.40	-9	5,346	-0.17%
2020/10/14	2	28.10	4	28.55	28.40	-2	5,322	-0.04%
2020/10/13	0	0.00	3	27.98	27.95	-3	5,399	-0.06%
2020/10/12	5	28.10	0	0.00	28.15	5	5,532	0.09%
2020/10/08	15	28.84	4	28.85	28.55	11	5,550	0.20%
2020/10/07	4	29.00	26	29.20	29.25	-22	5,704	-0.39%
2020/10/06	4	28.20	0	0.00	28.10	4	5,743	0.07%
2020/10/05	0	0.00	3	28.10	27.75	-3	5,837	-0.05%
2020/09/30	3	27.75	0	0.00	27.85	3	6,018	0.05%
2020/09/29	3	27.93	4	28.10	27.95	-1	6,104	-0.02%
2020/09/28	12	28.33	0	0.00	28.05	12	6,320	0.19%
2020/09/25	2	29.20	0	0.00	27.60	2	6,666	0.03%
2020/09/24	16	29.39	15	29.80	29.10	1	6,729	0.01%
2020/09/23	46	29.95	53	30.04	29.00	-7	6,717	-0.10%
2020/09/21	0	0.00	5.6	29.35	29.05	-5.6	6,666	-0.08%
2020/09/18	6	29.32	1	30.00	29.60	5	6,691	0.07%
2020/09/17	1	29.50	5	29.69	29.75	-4	6,696	-0.06%
2020/09/16	13.1	29.60	6	29.74	29.05	7.1	6,691	0.11%
2020/09/15	0	0.00	4	29.35	29.25	-4	6,686	-0.06%
2020/09/14	2	28.70	0	0.00	28.95	2	6,764	0.03%
2020/09/11	1	28.65	0	0.00	28.70	1	6,854	0.01%
2020/09/09	1	28.90	0	0.00	29.65	1	7,006	0.01%
2020/09/08	11	30.23	2	30.30	29.50	9	7,155	0.13%
2020/09/07	22	29.70	11	29.90	29.80	11	7,168	0.15%
2020/09/03	15	29.72	5	29.75	28.60	10	7,366	0.14%
2020/09/01	0	0.00	4	28.00	27.80	-4	7,690	-0.05%
2020/08/20	1	27.25	15	26.40	27.80	-14	8,956	-0.16%
2020/08/17	0.2	29.50	20	28.85	29.55	-19.8	9,652	-0.21%
2020/08/13	1	30.95	12	31.00	30.40	-11	10,056	-0.11%
2020/08/12	0	0.00	1	30.15	30.35	-1	10,137	-0.01%
2020/08/11	10	31.00	1	31.10	30.25	9	10,234	0.09%
2020/08/10	1	31.60	1	31.05	31.00	0	10,323	0.00%
2020/08/07	0	0.00	11	30.93	31.10	-11	10,536	-0.10%
2020/08/06	1	32.00	5	31.62	31.50	-4	10,793	-0.04%
2020/08/05	10	30.60	1	30.55	30.60	9	11,409	0.08%
2020/08/04	7	30.79	6	30.72	30.80	1	11,492	0.01%
2020/08/03	2	31.20	0	0.00	31.50	2	11,510	0.02%
2020/07/31	30	32.04	10	31.88	31.75	20	11,665	0.17%
2020/07/30	11	31.41	24	31.65	31.70	-13	11,690	-0.11%
2020/07/29	1	30.10	0	0.00	30.20	1	11,499	0.01%
2020/07/28	10	31.79	9	30.50	30.00	1	11,471	0.01%
2020/07/27	15	32.08	28	32.54	31.40	-13	11,314	-0.11%
2020/07/24	76	33.81	28.3	32.54	32.75	47.7	11,213	0.43%
2020/07/23	60	33.36	55	33.87	35.00	5	10,778	0.05%
2020/07/22	21	32.10	15	32.48	31.85	6	10,416	0.06%
2020/07/21	5	30.90	0	30.75	30.95	5	10,113	0.05%
2020/07/20	4	29.96	3	29.75	30.00	1	10,087	0.01%
2020/07/17	10	30.93	0	0.00	30.25	10	10,131	0.10%
2020/07/16	1	31.25	2	30.68	31.05	-1	10,196	-0.01%
2020/07/15	1	30.75	0	0.00	29.90	1	10,124	0.01%
2020/07/14	6	31.34	5	31.65	30.30	1	10,164	0.01%
2020/07/13	3	31.37	3	31.28	31.30	0	10,088	0.00%
2020/07/10	5	30.20	4	30.38	29.80	1	10,117	0.01%
2020/07/09	5	32.20	14	31.93	31.65	-9	10,050	-0.09%
2020/07/08	4	31.59	1	31.50	31.40	3	9,978	0.03%
2020/07/07	20	31.77	11	32.20	31.40	9	10,121	0.09%
2020/07/06	6	32.36	16	32.41	32.10	-10	10,105	-0.10%
2020/07/03	10	30.07	9	29.77	29.80	1	9,864	0.01%
2020/07/02	0	0.00	17	29.85	29.75	-17	9,849	-0.17%
2020/07/01	1	28.80	0	0.00	28.65	1	9,776	0.01%
2020/06/30	5	28.90	1	28.65	28.90	4	9,780	0.04%
2020/06/29	0	0.00	10	29.00	28.40	-10	9,798	-0.10%
2020/06/24	1	28.60	30	28.26	28.65	-29	9,808	-0.30%
2020/06/23	5	28.15	2	28.15	28.10	3	9,881	0.03%
2020/06/22	5	28.95	0	0.00	28.45	5	9,929	0.05%
2020/06/19	20	28.98	15	28.93	28.70	5	10,037	0.05%
2020/06/18	8.4	28.90	13	28.86	28.90	-4.6	10,006	-0.05%
2020/06/17	8.2	28.75	6	28.68	29.30	2.2	9,983	0.02%
2020/06/16	5	28.35	8	28.57	28.55	-3	10,028	-0.03%
2020/06/15	18	28.94	0	0.00	27.60	18	10,041	0.18%
2020/06/12	8	29.48	6	29.28	29.55	2	10,000	0.02%
2020/06/11	8	30.88	2	32.10	30.65	6	10,028	0.06%
2020/06/10	5	31.20	5	30.45	30.50	0	9,956	0.00%
2020/06/09	6	31.03	4	31.10	30.90	2	10,113	0.02%
2020/06/08	26	32.70	35	32.49	31.80	-9	10,273	-0.09%
2020/06/05	54	32.30	11	32.21	32.00	43	10,301	0.42%
2020/06/04	11	30.42	3	30.37	30.30	8	10,400	0.08%
2020/06/03	0	0.00	3	30.40	29.80	-3	10,470	-0.03%
2020/06/02	16	30.67	9	30.43	29.85	7	10,591	0.07%
2020/06/01	12	30.06	8	30.03	29.75	4	10,572	0.04%
2020/05/29	1	30.00	4	29.69	29.95	-3	10,673	-0.03%
2020/05/28	31	30.34	13	30.43	29.15	18	10,925	0.16%
2020/05/27	7	30.24	14	30.54	30.10	-7	11,098	-0.06%
2020/05/26	1	31.00	12	30.93	30.50	-11	11,339	-0.10%
2020/05/25	27	30.16	19	30.44	31.50	8	11,720	0.07%
2020/05/22	3	30.45	26	30.06	28.95	-23	11,644	-0.20%
2020/05/21	29	29.83	38	29.75	29.80	-9	11,789	-0.08%
2020/05/20	12	28.55	11	28.90	27.80	1	11,720	0.01%
2020/05/19	5	27.77	6	27.47	28.90	-1	11,521	-0.01%
2020/05/18	11	27.34	4	26.45	26.30	7	11,483	0.06%
2020/05/15	6	28.12	11	27.76	28.10	-5	11,530	-0.04%
2020/05/14	10	29.42	6	29.55	27.90	4	11,462	0.03%
2020/05/13	20	29.32	22	29.25	29.60	-2	11,216	-0.02%
2020/05/12	38	28.80	42	28.54	29.30	-4	10,902	-0.04%
2020/05/11	15	26.37	33	26.28	27.30	-18	10,127	-0.18%
2020/05/08	3	24.85	6	24.77	24.85	-3	9,980	-0.03%
2020/05/07	19	25.86	38	25.54	25.15	-19	9,875	-0.19%
2020/05/06	15	24.92	10	24.60	24.75	5	9,655	0.05%
2020/05/04	4	23.93	3	24.00	24.10	1	9,483	0.01%
2020/04/30	23	24.95	1	25.30	24.55	22	9,434	0.23%
2020/04/29	20	24.70	7	24.37	24.60	13	9,345	0.14%
2020/04/28	26	24.74	15	25.30	24.90	11	9,237	0.12%
2020/04/27	6	24.98	1	24.95	24.50	5	9,071	0.06%
2020/04/24	5	23.25	22	23.40	23.05	-17	8,927	-0.19%
2020/04/23	4	23.10	5	23.08	23.00	-1	8,887	-0.01%
2020/04/21	23	22.91	0	0.00	22.40	23	8,748	0.26%
2020/04/20	18	24.61	18	24.56	24.50	0	8,571	0.00%
2020/04/17	5	24.25	1	24.60	24.80	4	8,491	0.05%
2020/04/16	21	24.91	20	25.23	24.70	1	8,385	0.01%
2020/04/15	20	25.28	30	25.33	24.30	-10	8,257	-0.12%
2020/04/14	0	0.00	26	24.30	24.15	-26	8,095	-0.32%
2020/04/13	6	24.12	6	24.90	24.00	0	8,038	0.00%
2020/04/10	20	24.46	40	24.90	24.90	-20	7,923	-0.25%
2020/04/09	42	24.06	47	24.53	23.30	-5	7,686	-0.07%
2020/04/08	17	24.35	0	0.00	24.45	17	7,456	0.23%
2020/04/07	25	21.56	25	21.95	22.25	0	7,284	0.00%
2020/03/31	15	20.60	0	0.00	20.00	15	7,060	0.21%
2020/03/27	6	20.78	6	21.64	20.20	0	6,963	0.00%
2020/03/25	37	19.92	10	19.85	20.20	27	6,797	0.40%
2020/03/24	18	18.16	10	18.40	18.50	8	6,663	0.12%
2020/03/23	0	0.00	1	17.35	17.15	-1	6,640	-0.02%
2020/03/20	7	20.03	13	19.90	18.95	-6	6,653	-0.09%
2020/03/19	1	20.25	0.1	18.95	18.95	0.9	6,479	0.01%
2020/03/17	12	23.70	21	22.31	23.35	-9	6,262	-0.14%
2020/03/16	1	26.40	4	24.44	23.25	-3	6,078	-0.05%
2020/03/13	10	25.30	5	24.30	25.80	5	5,908	0.08%
2020/03/12	13	28.60	0	0.00	26.20	13	5,675	0.23%
2020/03/11	22	30.17	28	29.33	28.40	-6	5,424	-0.11%
2020/03/10	59	29.58	58	29.79	30.60	1	5,075	0.02%
2020/03/09	1	29.25	2	28.95	28.20	-1	4,517	-0.02%
2020/03/06	6	29.53	0	0.00	28.20	6	4,295	0.14%
2020/03/05	0	0.00	6	29.43	29.40	-6	4,103	-0.15%
2020/03/04	11	29.80	12	29.63	29.80	-1	3,979	-0.03%
2020/03/03	1	29.80	11.3	29.46	29.80	-10.3	3,792	-0.27%
2020/03/02	15	29.13	9	28.09	29.70	6	3,420	0.18%
2020/02/27	8	27.69	6	27.10	27.00	2	2,946	0.07%
2020/02/26	11	28.42	17.1	28.60	27.70	-6.1	2,564	-0.24%
2020/02/25	8	26.18	10	25.33	27.60	-2	1,970	-0.10%
2020/02/24	2	24.65	13	24.44	25.50	-11	1,636	-0.67%
2020/02/21	41	22.85	30	22.99	23.50	11	1,230	0.89%
2020/02/20	6	21.41	1	21.35	21.40	5	998	0.50%
2020/02/19	0	0.00	2	21.15	21.90	-2	927	-0.22%
2020/02/18	13	21.04	11	21.38	21.60	2	793	0.25%
2020/02/14	0	18.55	0	0.00	18.60	0	539	0.00%
2020/02/12	2	18.40	2	18.40	18.10	0	536	0.00%
2020/01/30	0	0.00	1	17.88	17.50	-1	516	-0.20%
2020/01/16	0	0.00	0	19.00	19.10	0	496	-0.01%
2020/01/06	0	0.00	20	19.40	19.40	-20	493	-4.05%
2020/01/02	0	0.00	5	20.15	20.30	-5	480	-1.04%
2019/12/30	0	0.00	0.6	20.15	20.25	-0.6	480	-0.13%
2019/12/24	0	0.00	2	19.90	19.80	-2	485	-0.41%
2019/12/19	0	0.00	1.1	20.42	20.30	-1.1	475	-0.23%
2019/12/18	6	21.08	4	21.00	20.80	2	469	0.43%
2019/12/17	1	21.20	0	0.00	20.80	1	431	0.23%
2019/11/28	0	0.00	10.1	19.00	19.00	-10.1	378	-2.68%
2019/11/25	10	18.75	0	0.00	18.70	10	397	2.51%
2019/10/30	0	0.00	0	19.65	19.70	0	499	0.00%
2019/10/25	0	0.00	0	19.70	19.70	0	541	0.00%
2019/10/16	0	0.00	0	19.65	19.75	0	677	0.00%
2019/10/15	0	0.00	0	19.50	19.55	0	687	0.00%
2019/09/06	5	21.20	0	0.00	21.00	5	887	0.56%
2019/09/04	5	21.50	0	0.00	21.25	5	866	0.58%
2019/08/16	0	0.00	0	18.70	18.80	0	762	0.00%
2019/08/13	1	19.80	2	19.48	19.50	-1	746	-0.13%
2019/08/12	1	19.60	1	19.75	19.70	0	752	0.00%
2019/08/08	2	19.30	2	19.45	19.65	0	755	0.00%
2019/08/07	2	19.25	2	19.05	19.00	0	754	0.00%
2019/08/06	4	18.80	4	18.99	19.30	0	757	0.00%
2019/08/05	1	19.45	1	19.45	19.35	0	763	0.00%
2019/07/29	2	21.43	2	21.53	21.20	0	766	0.00%
2019/07/26	6	22.58	6	22.49	21.15	0	752	0.00%
2019/07/25	1	21.80	1	21.70	22.00	0	688	0.00%
2019/07/24	1	21.35	1	21.55	21.65	0	669	0.00%
2019/07/23	1	21.05	1	21.50	21.80	0	650	0.00%
2019/07/19	1	21.10	1	20.70	20.75	0	650	0.00%
2019/07/17	1	21.15	4	20.99	21.05	-3	657	-0.46%
2019/07/16	0	0.00	5	21.88	21.40	-5	654	-0.76%
2019/07/12	8	21.81	6	21.31	21.80	2	638	0.31%
2019/07/11	0	0.00	1	20.40	20.55	-1	611	-0.16%
2019/07/08	0	0.00	0	20.30	20.35	0	628	0.00%
2019/06/24	6	20.52	0	0.00	20.20	6	680	0.88%
2019/05/17	4	18.10	4	17.90	17.90	0	1,024	0.00%
2019/05/16	0	0.00	0.2	18.25	18.25	-0.2	1,046	-0.02%
2019/05/10	4	19.45	4	19.15	18.90	0	1,242	0.00%
2019/05/08	0.1	20.10	0	20.10	19.95	0.1	1,239	0.01%
2019/04/30	8	20.53	8	20.46	20.65	0	1,316	0.00%
2019/04/29	0	0.00	2	20.53	20.35	-2	1,331	-0.15%
2019/04/25	8	21.31	9	20.85	21.00	-1	1,347	-0.07%
2019/04/18	1	21.90	1	22.15	21.80	0	1,412	0.00%
2019/04/17	5	22.97	4	22.90	22.85	1	1,418	0.07%
2019/04/11	2	22.35	2	22.30	22.15	0	1,388	0.00%
2019/04/10	3	22.65	5	22.40	22.50	-2	1,392	-0.14%
2019/04/02	4	22.20	0	0.00	22.00	4	1,461	0.27%
2019/03/04	5	23.40	1	23.20	23.20	4	2,136	0.19%
2019/02/26	1	24.50	0	0.00	24.30	1	2,108	0.05%
2019/02/25	0	0.00	3	23.93	24.20	-3	2,049	-0.15%
2019/02/22	1	23.45	0	0.00	23.40	1	2,028	0.05%
2019/02/21	0	0.00	2	23.15	23.30	-2	1,988	-0.10%
2019/02/20	1	22.95	2	23.35	23.00	-1	1,970	-0.05%
2019/02/18	3	22.90	4	23.51	22.90	-1	1,948	-0.05%
2019/02/15	2	22.53	0.1	22.50	22.50	1.9	1,911	0.10%
2019/02/14	3	23.53	0	0.00	23.40	3	1,884	0.16%
2019/02/12	0	0.00	40	21.91	21.95	-40	1,723	-2.32%
2019/02/11	40	21.44	0	0.00	21.35	40	1,691	2.36%
2019/01/21	0	0.00	0.8	19.85	19.85	-0.8	1,635	-0.05%
2019/01/15	0	0.00	0	19.95	19.90	0	1,592	0.00%
2019/01/03	0	0.00	4	19.10	19.05	-4	1,493	-0.27%
2018/12/26	2	18.80	0	19.00	18.90	2	1,488	0.13%
2018/12/20	0	0.00	1	20.95	20.75	-1	1,456	-0.07%
2018/12/19	2	21.65	2	21.69	21.20	0	1,438	0.00%
2018/12/18	90	22.08	4	21.78	21.65	86	1,380	6.23%
2018/12/17	2	24.50	0.1	24.50	24.05	1.9	1,226	0.16%
2018/12/14	1	24.40	0	0.00	24.10	1	1,211	0.08%
2018/12/13	0.1	23.90	0	0.00	23.90	0.1	1,221	0.01%
2018/12/12	1	23.95	0	0.00	24.50	1	1,205	0.08%
2018/12/04	1	28.55	88	28.36	27.85	-87	1,068	-8.14%
2018/12/03	0	0.00	2	28.05	28.05	-2	1,044	-0.19%
2018/11/29	3	27.82	1	27.65	28.15	2	936	0.21%
2018/11/01	0	0.00	0	25.05	25.05	0	874	0.00%
2018/10/25	0	0.00	1	21.75	21.70	-1	860	-0.12%
2018/10/23	2	25.28	0	0.00	24.60	2	859	0.23%
2018/10/11	0	0.00	0	24.95	24.95	0	994	0.00%
2018/10/04	0	0.00	1	32.55	32.80	-1	1,045	-0.10%
2018/10/03	1	34.70	1	33.45	33.10	0	1,070	0.00%
2018/10/01	1	34.65	0	0.00	34.60	1	1,093	0.09%
2018/09/19	2	32.30	3	32.67	31.90	-1	1,283	-0.08%
2018/09/17	2	31.10	0	0.00	31.30	2	1,355	0.15%
2018/08/02	1	35.85	0	0.00	35.85	1	4,543	0.02%
2018/07/30	5	38.60	0	0.00	38.25	5	4,622	0.11%
2018/07/24	0	0.00	1	39.50	39.60	-1	4,617	-0.02%
2018/07/23	0	0.00	5	36.85	38.70	-5	4,601	-0.11%
2018/07/20	1.1	37.00	3	37.45	37.15	-1.9	4,599	-0.04%
2018/07/18	0	0.00	1	38.70	38.70	-1	4,606	-0.02%
2018/07/17	3	41.85	0	0.00	41.70	3	4,567	0.07%
2018/07/16	1	43.35	7	43.90	43.25	-6	4,556	-0.13%
2018/07/13	1	43.30	0	0.00	42.55	1	4,530	0.02%
2018/07/10	7	42.20	2	42.75	43.50	5	4,556	0.11%
2018/07/09	1	41.70	2	41.88	41.05	-1	4,568	-0.02%
2018/07/05	0	0.00	10	41.55	41.25	-10	4,634	-0.22%
2018/07/04	10	41.85	36	41.33	41.25	-26	4,668	-0.56%
2018/07/03	0	0.00	1	45.20	42.50	-1	4,688	-0.02%
2018/07/02	11	45.44	0	0.00	44.90	11	4,662	0.24%
2018/06/29	37	45.98	13	45.82	46.20	24	4,639	0.52%
2018/06/28	10	44.80	2	45.50	44.80	8	4,594	0.17%
2018/06/27	14	45.70	8	45.41	45.50	6	4,532	0.13%
2018/06/26	8	46.33	7	46.77	46.85	1	4,466	0.02%
2018/06/25	7	47.74	14	46.79	45.50	-7	4,416	-0.16%
2018/06/22	6	51.88	6	49.90	49.65	0	4,348	0.00%
2018/06/21	20	54.24	16	53.95	53.30	4	4,282	0.09%
2018/06/20	9	53.49	16	54.67	53.40	-7	4,167	-0.17%
2018/06/19	2	53.80	1	52.90	52.50	1	3,915	0.03%
2018/06/15	9	54.82	2	54.30	54.30	7	3,859	0.18%
2018/06/14	2	52.70	2	54.45	53.20	0	3,778	0.00%
2018/06/13	6	53.63	6	52.92	52.00	0	3,658	0.00%
2018/06/12	8	57.81	27	56.09	55.00	-19	3,520	-0.54%
2018/06/11	41	51.58	30.9	52.84	54.00	10.1	3,266	0.31%
2018/06/08	11	49.49	3	48.85	49.10	8	3,042	0.26%
2018/06/07	3	48.80	0	0.00	48.00	3	2,945	0.10%
2018/06/06	0	0.00	3	46.17	48.00	-3	2,862	-0.10%
2018/06/05	0	0.00	1	47.50	44.25	-1	2,771	-0.04%
2018/06/04	1	48.50	2	50.20	47.90	-1	2,666	-0.04%
2018/06/01	9	50.14	8	50.39	48.50	1	2,583	0.04%
2018/05/31	19	49.04	30	48.47	48.00	-11	2,415	-0.46%
2018/05/30	31	45.72	23	45.23	47.45	8	2,158	0.37%
2018/05/29	54	42.35	83.2	42.89	43.15	-29.2	1,874	-1.56%
2018/05/25	20	36.60	5	36.60	36.20	15	1,542	0.97%
2018/05/24	10	35.85	1	35.85	35.85	9	1,495	0.60%
2018/05/23	4	38.35	5	38.45	36.65	-1	1,470	-0.07%
2018/05/22	6	36.42	0	0.00	36.50	6	1,364	0.44%
2018/05/18	2	35.40	0	0.00	35.50	2	1,321	0.15%
2018/05/17	2	36.13	2	36.53	36.80	0	1,274	0.00%
2018/05/10	5	35.70	0	0.00	35.90	5	1,069	0.47%
2018/05/08	0	0.00	0.1	33.10	33.35	-0.1	958	-0.01%
2018/05/04	1	28.60	1	29.00	29.80	0	934	0.00%
2018/04/24	0	0.00	0	31.60	31.60	0	859	0.00%
2018/04/20	0	0.00	0.1	35.25	35.40	-0.1	808	-0.01%
2018/04/16	0	0.00	1	35.15	34.80	-1	704	-0.14%
2018/04/13	0	0.00	1	36.65	36.50	-1	669	-0.15%
2018/04/12	17	40.57	5	39.55	38.10	12	626	1.91%
2018/04/11	2	35.75	0	0.00	38.10	2	536	0.37%
2018/04/09	0	0.00	0.1	34.30	34.30	-0.1	418	-0.02%
2018/04/03	0	0.00	0.2	31.05	31.20	-0.2	362	-0.07%
2018/03/22	0	0.00	0	25.45	25.30	0	320	-0.01%
2018/03/12	0	0.00	0.2	27.40	27.40	-0.2	307	-0.07%
2018/03/08	0	0.00	0	28.50	28.50	0	302	0.00%
2018/03/06	5	30.12	0	0.00	28.60	5	289	1.73%
2018/02/26	0	0.00	1.1	25.14	25.30	-1.1	232	-0.49%
2018/02/22	5	26.27	0	0.00	26.25	5	208	2.40%
2018/01/31	0	0.00	0.1	22.90	22.90	-0.1	181	-0.06%
2018/01/29	0	0.00	0.1	23.05	23.25	-0.1	177	-0.04%
2018/01/22	0	0.00	0	19.20	19.40	0	144	-0.01%
2018/01/12	0	0.00	0	19.10	19.20	0	150	-0.02%