茂矽 (2342)-群益金鼎-北高雄券商分點個股進出

台股 » 個股 » 茂矽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

茂矽

(2342)

可現股當沖

股價
32.65
漲跌
--
漲幅
0.00%
成交量
348張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:13:30

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-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/06/05	4	32.20	0	0.00	32.20	4	666	0.60%
2024/05/30	5	32.30	0	0.00	32.40	5	722	0.69%
2024/05/28	5	32.75	0	0.00	32.90	5	719	0.69%
2024/05/27	0	0.00	2	31.90	32.00	-2	705	-0.28%
2024/05/20	1	31.70	0	0.00	31.70	1	711	0.14%
2024/05/16	0	0.00	0	31.50	31.50	0	714	0.00%
2024/05/10	0	0.00	1	30.55	30.70	-1	695	-0.14%
2024/05/06	0	30.85	0	0.00	30.75	0	704	0.00%
2024/05/03	1.1	30.77	0	0.00	30.65	1.1	707	0.16%
2024/05/02	0.1	30.85	0	0.00	30.95	0.1	706	0.01%
2024/04/30	0	0.00	1	30.95	30.90	-1	706	-0.14%
2024/04/15	0	0.00	1	31.65	31.35	-1	701	-0.14%
2024/04/12	0	31.95	0	0.00	32.00	0	681	0.00%
2024/04/11	1	32.25	0	0.00	32.15	1	682	0.15%
2024/03/20	0	33.17	0	0.00	32.75	0	659	0.00%
2024/03/19	0	33.30	0	0.00	33.15	0	656	0.00%
2024/03/18	0	33.30	0	0.00	32.90	0	652	0.00%
2024/03/15	0	33.10	0	0.00	33.00	0	653	0.00%
2024/03/14	0	34.60	0	0.00	34.20	0	646	0.00%
2024/03/13	0	33.21	0	0.00	32.80	0	607	0.00%
2024/03/11	10	35.85	5	35.78	34.70	5	563	0.89%
2024/03/06	0	31.05	0	0.00	31.05	0	333	0.00%
2024/02/16	0	0.00	0	32.20	32.20	0	347	-0.01%
2024/02/01	0.1	31.10	0	0.00	31.00	0.1	338	0.03%
2024/01/31	0	31.15	0	0.00	31.00	0	337	0.01%
2024/01/30	2	31.28	2	31.25	31.15	0	331	0.00%
2024/01/26	1	31.95	1	31.75	31.75	0	327	0.00%
2024/01/23	1	32.40	0	0.00	32.35	1	329	0.30%
2024/01/19	1	32.10	1	32.15	32.10	0	329	0.00%
2024/01/18	0	0.00	1	31.90	32.00	-1	329	-0.30%
2024/01/16	2	32.25	0	0.00	32.10	2	307	0.65%
2024/01/11	0	32.30	0	0.00	32.10	0	302	0.00%
2024/01/10	0	0.00	1	32.45	32.40	-1	302	-0.33%
2024/01/09	1	33.20	0	0.00	33.15	1	295	0.34%
2024/01/08	0	33.80	2	34.00	33.65	-2	292	-0.68%
2024/01/05	2	33.55	0	0.00	33.60	2	292	0.68%
2023/12/25	0	34.35	0	0.00	34.25	0	269	0.00%
2023/12/21	0	34.30	0	0.00	34.30	0	267	0.00%
2023/12/19	1	33.90	0	0.00	33.95	1	264	0.38%
2023/12/18	0	34.60	0	0.00	34.55	0	262	0.01%
2023/12/15	1	34.85	0	0.00	34.75	1	262	0.38%
2023/12/13	2	34.30	0	0.00	34.20	2	260	0.77%
2023/12/05	2	35.60	0	0.00	35.35	2	253	0.79%
2023/11/30	0	0.00	15	36.03	35.95	-15	258	-5.80%
2023/11/28	1	35.55	0	0.00	35.70	1	265	0.38%
2023/11/08	0	0.00	2	34.80	34.55	-2	309	-0.65%
2023/10/31	2	33.50	0	0.00	33.15	2	380	0.53%
2023/10/17	0	35.75	0	0.00	35.55	0	443	0.00%
2023/10/06	5	35.97	0	0.00	35.70	5	521	0.96%
2023/09/27	1	35.05	0	0.00	35.00	1	722	0.14%
2023/09/26	0	0.00	1	35.20	35.15	-1	740	-0.14%
2023/09/12	0	36.00	0	0.00	36.00	0	796	0.00%
2023/08/30	10	35.70	4.1	35.95	36.10	6	878	0.68%
2023/08/28	0	35.10	0	0.00	35.20	0	893	0.00%
2023/08/24	2	35.10	0	0.00	35.00	2	902	0.22%
2023/08/22	0	0.00	2	34.35	34.25	-2	929	-0.22%
2023/08/21	0	0.00	2	34.58	34.55	-2	966	-0.21%
2023/08/18	2	35.05	0	0.00	34.65	2	969	0.21%
2023/08/15	1	34.50	0	0.00	34.65	1	989	0.10%
2023/08/11	0.1	35.63	0	0.00	34.90	0.1	980	0.01%
2023/08/10	0	0.00	2	37.00	36.95	-2	951	-0.21%
2023/08/09	0	0.00	4	38.40	38.20	-4	946	-0.42%
2023/08/04	0	0.00	2	38.65	38.95	-2	966	-0.21%
2023/07/31	4	40.90	0	0.00	40.60	4	989	0.40%
2023/07/27	1	40.45	1	40.00	40.75	0	998	0.00%
2023/07/20	5	41.30	0	0.00	41.10	5	1,115	0.45%
2023/07/19	6	41.22	2	41.00	40.70	4	1,140	0.35%
2023/07/18	0	0.00	2	42.20	40.65	-2	1,246	-0.16%
2023/07/17	1	41.60	6	41.50	41.60	-5	1,338	-0.37%
2023/07/12	5	42.00	0	0.00	41.60	5	1,511	0.33%
2023/07/11	1	42.40	1	42.00	42.40	0	1,526	0.00%
2023/07/10	2	41.30	5	41.36	40.85	-3	1,508	-0.20%
2023/07/06	1	40.70	0	0.00	40.75	1	1,544	0.06%
2023/07/05	2	41.00	0	0.00	40.65	2	1,586	0.13%
2023/07/04	1.1	40.47	1	40.65	40.40	0.1	1,634	0.00%
2023/07/03	0	0.00	1	40.65	40.20	-1	1,722	-0.06%
2023/06/26	1	40.90	0	0.00	40.30	1	3,185	0.03%
2023/06/16	0.1	40.79	2	40.25	40.20	-1.9	3,405	-0.06%
2023/06/15	5	40.89	0	0.00	40.70	5	3,466	0.14%
2023/06/13	6	41.14	1	41.25	41.20	5	3,465	0.14%
2023/06/12	2	40.85	2	40.10	40.80	0	3,454	0.00%
2023/06/09	0	0.00	1	40.50	40.60	-1	3,448	-0.03%
2023/06/08	0	0.00	2	40.20	40.15	-2	3,467	-0.06%
2023/06/06	0	0.00	0	40.50	40.50	0	3,489	0.00%
2023/06/01	1	41.20	1	41.20	41.25	0	3,553	0.00%
2023/05/29	1	40.95	2	40.95	40.95	-1	3,562	-0.03%
2023/05/24	0	0.00	1	39.50	39.60	-1	3,522	-0.03%
2023/05/22	0.1	39.30	0	0.00	39.50	0.1	3,568	0.00%
2023/05/12	0	0.00	5	38.84	39.25	-5	3,618	-0.14%
2023/05/11	0	0.00	5	38.84	38.50	-5	3,632	-0.14%
2023/05/10	1	39.80	0	0.00	39.80	1	3,622	0.03%
2023/05/04	0	0.00	1	41.05	40.90	-1	3,673	-0.03%
2023/05/03	2	41.60	0	0.00	41.25	2	3,692	0.05%
2023/04/27	3	41.85	2	41.40	41.50	1	3,677	0.03%
2023/04/26	1	41.10	3	41.08	41.30	-2	3,663	-0.05%
2023/04/25	1	41.55	2	41.55	41.75	-1	3,631	-0.03%
2023/04/24	5	43.85	0	0.00	43.35	5	3,615	0.14%
2023/04/21	4	45.95	2	45.03	43.80	2	3,582	0.06%
2023/04/20	3	46.32	0	0.00	47.30	3	3,469	0.09%
2023/04/19	9	47.06	1	46.95	46.95	8	3,372	0.24%
2023/04/17	0	0.00	3	46.17	46.00	-3	3,188	-0.09%
2023/04/14	2	45.85	0	0.00	45.65	2	3,159	0.06%
2023/04/12	1	46.50	0	0.00	46.55	1	3,049	0.03%
2023/04/10	0	0.00	0	46.16	46.15	0	2,969	0.00%
2023/04/07	1	46.01	0	0.00	46.20	1	2,919	0.03%
2023/04/06	1	47.70	0	0.00	47.00	1	2,861	0.03%
2023/03/31	2	47.50	3	47.40	47.30	-1	2,763	-0.04%
2023/03/30	2	47.33	2	47.03	47.70	0	2,673	0.00%
2023/03/29	13	47.72	13.3	47.07	47.80	-0.3	2,497	-0.01%
2023/03/28	45	47.40	44	48.14	46.90	1	1,999	0.05%
2023/03/23	0	0.00	1	43.90	44.75	-1	1,251	-0.08%
2023/03/22	0	41.34	6	41.53	41.50	-6	1,116	-0.54%
2023/03/21	0	41.95	0	0.00	40.80	0	1,108	0.00%
2023/03/20	0	42.00	0	0.00	41.35	0	1,096	0.00%
2023/03/17	0	39.15	0	0.00	39.60	0	1,039	0.00%
2023/03/14	1	39.20	0	0.00	39.30	1	1,056	0.09%
2023/03/13	0	40.29	0	0.00	39.75	0	1,083	0.00%
2023/03/10	0	41.30	0	0.00	40.55	0	1,109	0.00%
2023/03/09	1	41.95	0	0.00	41.80	1	1,142	0.09%
2023/03/08	0	0.00	1	42.80	42.45	-1	1,186	-0.08%
2023/03/06	0	0.00	1	42.10	41.70	-1	1,420	-0.07%
2023/02/22	1	42.25	0	0.00	42.25	1	1,422	0.07%
2023/02/20	0	0.00	1	43.30	42.20	-1	1,390	-0.07%
2023/02/17	0	0.00	2.1	42.14	42.00	-2.1	1,380	-0.15%
2023/02/16	2	41.85	0	0.00	41.85	2	1,388	0.14%
2023/02/15	1	41.90	2	41.70	41.75	-1	1,394	-0.07%
2023/02/01	0	0.00	5	40.94	41.70	-5	1,396	-0.36%
2023/01/12	2	39.50	2	39.00	38.75	0	1,403	0.00%
2022/12/23	1	38.15	1	38.60	38.65	0	1,575	0.00%
2022/12/09	0	0.00	1	42.05	41.20	-1	1,618	-0.06%
2022/12/07	1	40.80	0	0.00	40.50	1	1,633	0.06%
2022/12/01	0	0.00	10	42.10	42.00	-10	1,612	-0.62%
2022/11/30	1	42.05	1	41.85	41.75	0	1,588	0.00%
2022/11/29	3	41.53	1	42.50	41.50	2	1,566	0.13%
2022/11/28	0	0.00	1	40.10	42.40	-1	1,378	-0.07%
2022/11/14	0	0.00	2	37.40	37.15	-2	1,282	-0.16%
2022/11/11	1	36.90	1	38.00	36.45	0	1,292	0.00%
2022/11/03	1	36.20	0	0.00	36.25	1	1,352	0.07%
2022/10/20	0	0.00	1	33.35	34.00	-1	1,332	-0.08%
2022/10/19	11	34.49	11	34.47	34.50	0	1,301	0.00%
2022/10/18	1	33.35	0	0.00	33.40	1	1,212	0.08%
2022/10/17	2	30.15	2	30.95	31.50	0	1,177	0.00%
2022/10/12	2	32.50	2	32.20	32.10	0	1,149	0.00%
2022/10/03	1	34.55	1	34.45	34.45	0	1,186	0.00%
2022/09/30	1	33.75	1	34.10	34.50	0	1,203	0.00%
2022/09/27	1	35.55	0	0.00	36.25	1	1,214	0.08%
2022/09/21	1	39.50	0	0.00	39.35	1	1,241	0.08%
2022/09/20	0	0.00	1	40.15	40.20	-1	1,246	-0.08%
2022/09/13	0	0.00	1	42.00	42.30	-1	1,311	-0.08%
2022/09/12	1	41.25	0	0.00	41.60	1	1,298	0.08%
2022/09/05	1	40.85	1	40.60	40.50	0	1,300	0.00%
2022/08/26	1	41.70	0	0.00	41.30	1	1,389	0.07%
2022/08/25	0	0.00	2	41.70	41.80	-2	1,461	-0.14%
2022/08/23	0	0.00	1	40.80	40.95	-1	1,797	-0.06%
2022/08/22	1	40.70	0	0.00	40.60	1	1,862	0.05%
2022/08/18	0	0.00	1	41.55	41.15	-1	1,933	-0.05%
2022/08/16	2	40.58	1	40.45	40.35	1	2,030	0.05%
2022/08/05	0	0.00	1	37.30	38.25	-1	2,466	-0.04%
2022/08/04	1	35.80	1	35.90	35.80	0	2,477	0.00%
2022/07/29	0	0.00	0.1	37.65	37.80	-0.1	2,478	0.00%
2022/07/27	3	37.30	0	0.00	37.35	3	2,468	0.12%
2022/07/26	1	37.10	1	37.70	37.10	0	2,467	0.00%
2022/07/25	0	0.00	1	38.15	38.30	-1	2,470	-0.04%
2022/07/22	2	37.70	2	37.60	37.70	0	2,471	0.00%
2022/07/19	0	0.00	0.1	36.20	36.30	-0.1	2,491	0.00%
2022/07/18	2	35.95	2	35.00	35.95	0	2,492	0.00%
2022/07/13	5	34.00	5	34.20	33.70	0	2,480	0.00%
2022/07/04	0.1	34.30	0	0.00	33.70	0.1	2,448	0.00%
2022/07/01	0	0.00	3	36.72	34.70	-3	2,434	-0.12%
2022/06/30	2	38.60	0	0.00	38.10	2	2,411	0.08%
2022/06/27	0	0.00	1	41.70	42.15	-1	2,445	-0.04%
2022/06/23	0	0.00	2	40.48	40.40	-2	2,413	-0.08%
2022/06/21	0	0.00	1	40.50	40.50	-1	2,363	-0.04%
2022/06/20	1	40.40	0	0.00	39.35	1	2,357	0.04%
2022/06/17	2	41.33	1	41.40	41.30	1	2,336	0.04%
2022/06/16	1	42.10	0	0.00	41.20	1	2,329	0.04%
2022/06/15	0	0.00	1	43.20	43.00	-1	2,310	-0.04%
2022/06/14	1	41.90	0	0.00	42.80	1	2,329	0.04%
2022/06/10	0	0.00	1	43.85	43.80	-1	2,282	-0.04%
2022/06/06	2	43.88	6	44.00	43.80	-4	2,247	-0.18%
2022/06/02	10	45.80	7	46.14	45.25	3	2,224	0.13%
2022/06/01	9	45.67	5	46.23	46.15	4	2,163	0.18%
2022/05/31	8	45.23	9	44.93	45.80	-1	2,030	-0.05%
2022/05/30	2	43.70	0	0.00	44.15	2	1,820	0.11%
2022/05/27	0	0.00	1	42.60	42.00	-1	1,751	-0.06%
2022/05/26	4	43.18	3	43.70	42.75	1	1,712	0.06%
2022/05/23	2	42.70	0	0.00	42.60	2	1,568	0.13%
2022/05/19	3	42.47	0	0.00	42.70	3	1,518	0.20%
2022/05/18	0	0.00	1	42.80	43.20	-1	1,449	-0.07%
2022/05/17	4	42.06	4	41.70	42.15	0	1,358	0.00%
2022/05/16	3	41.90	1	40.00	41.90	2	1,244	0.16%
2022/05/13	1	40.10	1	39.50	40.15	0	1,131	0.00%
2022/05/11	1	38.80	1	39.50	38.70	0	1,075	0.00%
2022/05/03	0	0.00	0.1	36.95	36.90	-0.1	1,156	-0.01%
2022/04/29	0	0.00	1	36.65	36.65	-1	1,180	-0.08%
2022/04/28	0	0.00	1.1	35.51	35.60	-1.1	1,190	-0.09%
2022/04/27	0.1	33.70	2	33.55	35.45	-1.9	1,193	-0.16%
2022/04/25	0	0.00	1	36.10	36.15	-1	1,187	-0.08%
2022/04/22	3	38.35	0	0.00	38.25	3	1,188	0.25%
2022/04/20	0	39.20	0	39.24	39.45	0	1,265	0.00%
2022/04/18	0	0.00	1	37.60	38.10	-1	1,306	-0.08%
2022/04/15	0.1	38.56	0	0.00	37.95	0.1	1,315	0.01%
2022/04/11	0	41.10	1	39.75	39.50	-1	1,512	-0.07%
2022/04/01	0	42.60	0	42.60	42.80	0	1,882	0.00%
2022/03/31	2	43.78	0	43.95	43.25	2	2,118	0.09%
2022/03/30	6	44.44	4	43.75	43.60	2	2,296	0.09%
2022/03/28	0.1	42.70	0	0.00	42.80	0.1	2,692	0.00%
2022/03/25	2	43.63	2	43.95	43.25	0	2,705	0.00%
2022/03/24	0	43.30	0	0.00	43.75	0	2,732	0.00%
2022/03/22	2	43.45	0	0.00	43.70	2	2,832	0.07%
2022/03/18	4	43.79	0	43.80	43.90	4	2,996	0.13%
2022/03/17	1	44.00	1.1	44.17	44.05	-0.1	3,067	0.00%
2022/03/16	0	42.30	0	0.00	42.30	0	3,201	0.00%
2022/03/15	0.1	42.20	0	0.00	41.80	0.1	3,406	0.00%
2022/03/14	0	43.40	0	0.00	43.25	0	3,968	0.00%
2022/03/10	1	43.85	1	44.70	43.50	0	5,478	0.00%
2022/03/08	0	42.10	0.1	42.40	41.85	-0.1	5,639	0.00%
2022/03/07	0	42.65	0	0.00	42.10	0	5,887	0.00%
2022/03/04	6	43.85	1	44.60	43.80	5	6,035	0.08%
2022/03/03	0	45.36	0	0.00	44.25	0	6,139	0.00%
2022/03/02	1	43.90	0	0.00	44.70	1	6,219	0.02%
2022/03/01	0	0.00	1	44.50	44.50	-1	6,372	-0.02%
2022/02/24	1	44.10	0	0.00	43.10	1	6,684	0.01%
2022/02/23	0	0.00	0.3	45.00	45.30	-0.3	6,885	0.00%
2022/02/22	0.1	44.80	0	0.00	45.15	0.1	7,057	0.00%
2022/02/21	0	46.30	0	0.00	46.55	0	7,428	0.00%
2022/02/18	1	46.00	0	0.00	46.25	1	7,573	0.01%
2022/02/17	0	0.00	1	46.20	45.90	-1	7,668	-0.01%
2022/02/16	6	45.96	0	0.00	45.75	6	7,743	0.08%
2022/02/15	4	45.00	4	45.25	44.85	0	7,782	0.00%
2022/02/11	0	0.00	0.1	45.80	46.00	-0.1	7,814	0.00%
2022/02/09	1	45.55	6	45.49	45.70	-5	7,824	-0.06%
2022/02/08	5	44.75	1	45.60	45.55	4	7,812	0.05%
2022/02/07	0	42.90	0	0.00	43.75	0	7,825	0.00%
2022/01/26	1	42.05	0	0.00	42.00	1	7,867	0.01%
2022/01/24	0	43.35	0.1	43.80	44.10	-0.1	8,427	0.00%
2022/01/21	0	44.95	0	0.00	44.00	0	8,492	0.00%
2022/01/17	1	44.85	1	44.85	46.00	0	8,748	0.00%
2022/01/14	10	44.40	2	44.25	44.55	8	8,752	0.09%
2022/01/11	1	47.40	3	45.63	45.65	-2	8,882	-0.02%
2022/01/10	0	0.00	0	47.00	46.80	0	8,859	0.00%
2022/01/07	0	0.00	1	46.80	46.80	-1	8,867	-0.01%
2022/01/06	1	47.45	1.1	48.29	47.70	-0.1	8,850	0.00%
2022/01/05	1	48.05	1	48.00	48.20	0	8,844	0.00%
2022/01/04	2	50.05	1	51.70	49.45	1	8,809	0.01%
2022/01/03	8	51.36	5.1	50.68	50.40	2.9	8,755	0.03%
2021/12/30	0.1	49.70	0	0.00	49.65	0.1	8,627	0.00%
2021/12/29	1	50.30	3	50.67	50.30	-2	8,616	-0.02%
2021/12/28	5	50.58	6	50.88	50.40	-1	8,579	-0.01%
2021/12/27	14	51.26	12	51.43	51.40	2	8,515	0.02%
2021/12/24	1.2	49.86	1	50.50	49.70	0.2	8,333	0.00%
2021/12/23	9	49.27	10.1	49.76	50.20	-1.1	8,194	-0.01%
2021/12/17	0	46.55	1	46.30	46.40	-1	8,186	-0.01%
2021/12/16	1	47.50	1	47.70	47.50	0	8,279	0.00%
2021/12/14	3	46.73	0	0.00	46.55	3	8,220	0.04%
2021/12/10	0	0.00	3	49.05	48.35	-3	8,052	-0.04%
2021/12/09	4.1	50.90	4	50.43	50.20	0.1	7,905	0.00%
2021/12/08	66.1	54.74	66	53.87	53.20	0.1	7,716	0.00%
2021/12/07	46	54.33	39.2	53.63	55.50	6.9	7,189	0.10%
2021/12/06	6	52.75	12.1	52.85	54.20	-6.1	6,201	-0.10%
2021/12/03	2	49.45	0	0.00	49.30	2	5,782	0.03%
2021/12/02	1	49.60	1	50.60	48.40	0	5,793	0.00%
2021/12/01	10	51.15	14	50.55	49.50	-4	5,913	-0.07%
2021/11/30	41.1	49.95	41	49.65	49.80	0.1	5,838	0.00%
2021/11/29	0	0.00	0.2	47.80	47.80	-0.2	5,903	0.00%
2021/11/26	10	49.20	11	47.89	48.55	-1	5,885	-0.02%
2021/11/25	1.2	48.31	1	49.55	48.80	0.2	5,840	0.00%
2021/11/24	7	48.38	8	48.26	49.20	-1	5,749	-0.02%
2021/11/23	3	47.13	4	47.15	47.35	-1	5,662	-0.02%
2021/11/22	11	49.35	11	48.99	48.90	0	5,906	0.00%
2021/11/19	3	48.68	3	49.18	48.15	0	6,431	0.00%
2021/11/18	43	51.30	44	51.57	49.00	-1	6,376	-0.02%
2021/11/17	0	0.00	10	48.05	48.25	-10	6,018	-0.17%
2021/11/16	3	46.12	1	46.50	45.55	2	5,891	0.03%
2021/11/15	8	46.95	8	47.01	47.00	0	5,813	0.00%
2021/11/12	4	45.59	5	45.58	45.55	-1	5,778	-0.02%
2021/11/11	2	44.65	0	0.00	44.65	2	5,783	0.03%
2021/11/10	0	0.00	3	44.93	44.70	-3	5,796	-0.05%
2021/11/09	0	0.00	1	44.00	43.90	-1	5,812	-0.02%
2021/11/08	1	43.50	0	0.00	43.35	1	5,862	0.02%
2021/11/05	6	44.03	0	0.00	43.95	6	5,902	0.10%
2021/11/04	2	44.03	0	0.00	44.15	2	5,930	0.03%
2021/11/02	23	45.06	22	44.68	44.60	1	6,113	0.02%
2021/11/01	15	48.79	20	49.37	49.50	-5	5,877	-0.09%
2021/10/29	11	45.85	11	45.48	45.45	0	5,638	0.00%
2021/10/28	0	0.00	10	45.81	45.85	-10	5,780	-0.17%
2021/10/27	1	45.70	3	45.50	45.50	-2	5,806	-0.03%
2021/10/26	6	45.59	11	45.50	45.05	-5	5,816	-0.09%
2021/10/25	2	44.83	1	45.25	44.30	1	5,752	0.02%
2021/10/22	10	43.56	8	43.60	43.60	2	5,818	0.03%
2021/10/21	10	44.60	10	43.20	43.20	0	5,913	0.00%
2021/10/20	25	44.83	5	43.90	43.90	20	5,968	0.34%
2021/10/19	1	41.85	1	41.60	44.50	0	6,024	0.00%
2021/10/15	0	0.00	1	41.00	41.05	-1	6,727	-0.01%
2021/10/01	4	45.39	6	43.60	43.60	-2	10,224	-0.02%
2021/09/29	1	48.45	1	47.95	47.80	0	11,214	0.00%
2021/09/28	1	47.80	0	0.00	47.80	1	11,542	0.01%
2021/09/27	1	49.90	8	48.70	48.55	-7	11,664	-0.06%
2021/09/24	14	48.39	9	48.46	48.40	5	11,612	0.04%
2021/09/23	5	46.19	6	46.78	47.40	-1	11,730	-0.01%
2021/09/22	0	0.00	7	45.37	44.60	-7	11,675	-0.06%
2021/09/15	1	44.80	0	0.00	44.00	1	11,916	0.01%
2021/09/14	2	45.38	0	0.00	45.00	2	12,015	0.02%
2021/09/10	2	45.80	0	0.00	46.15	2	12,042	0.02%
2021/09/09	1	43.95	1	44.16	45.50	0	12,078	0.00%
2021/09/07	3	46.72	3	46.92	45.55	0	12,021	0.00%
2021/09/06	9	49.07	22	48.64	47.75	-13	12,001	-0.11%
2021/09/03	11	49.57	7	49.80	49.50	4	11,788	0.03%
2021/09/02	1	48.55	7.1	49.19	48.65	-6.1	11,621	-0.05%
2021/09/01	8	48.06	4	48.42	48.15	4	11,399	0.04%
2021/08/31	3	47.07	2	47.08	47.50	1	11,310	0.01%
2021/08/30	1	47.50	0	0.00	47.75	1	11,262	0.01%
2021/08/27	0	0.00	2	47.20	47.15	-2	11,201	-0.02%
2021/08/26	11	48.60	13.2	48.60	48.60	-2.2	11,085	-0.02%
2021/08/25	167.2	48.72	149	49.34	48.35	18.2	10,749	0.17%	大買/大賣/
2021/08/24	1	42.95	3	43.87	45.45	-2	10,022	-0.02%
2021/08/20	0	0.00	1	40.75	40.40	-1	9,902	-0.01%
2021/08/18	0	0.00	4	38.00	41.60	-4	9,862	-0.04%
2021/08/17	4	41.05	0.3	41.95	39.65	3.7	9,843	0.04%
2021/08/13	1	42.50	2	42.55	42.90	-1	9,773	-0.01%
2021/08/11	0	0.00	2	43.38	42.50	-2	9,709	-0.02%
2021/08/10	1	43.45	3	45.50	45.05	-2	9,675	-0.02%
2021/08/09	3	45.43	3	45.03	44.80	0	9,656	0.00%
2021/08/06	14	48.10	13	47.76	46.90	1	9,617	0.01%
2021/08/04	4	48.19	8	48.00	47.40	-4	9,451	-0.04%
2021/08/03	16	47.99	9	47.59	47.80	7	9,417	0.07%
2021/08/02	0	0.00	3.2	45.24	45.70	-3.2	9,206	-0.03%
2021/07/30	1	45.55	5	43.90	43.25	-4	9,165	-0.04%
2021/07/29	0	0.00	10	44.90	45.25	-10	9,119	-0.11%
2021/07/28	0	0.00	1	45.05	44.50	-1	9,073	-0.01%
2021/07/27	1	47.00	1	46.80	46.10	0	8,979	0.00%
2021/07/26	3	50.12	5	49.99	49.05	-2	8,911	-0.02%
2021/07/23	3	50.45	7	49.59	48.20	-4	8,835	-0.05%
2021/07/22	15	50.90	9	51.53	50.60	6	8,711	0.07%
2021/07/21	5	50.37	4	51.13	50.60	1	8,497	0.01%
2021/07/20	5	49.19	13	49.98	49.05	-8	8,084	-0.10%
2021/07/19	1	47.50	4	47.03	49.30	-3	7,852	-0.04%
2021/07/16	3	47.80	3	47.63	46.55	0	7,650	0.00%
2021/07/15	25	47.25	28	47.47	47.40	-3	7,615	-0.04%
2021/07/14	4.1	48.80	6	48.50	47.45	-1.9	7,562	-0.03%
2021/07/13	156	51.82	157	51.84	49.70	-1	7,329	-0.01%	大買/大賣/
2021/07/12	188.1	49.97	178	50.66	51.20	10.1	6,666	0.15%	大買/大賣/
2021/07/09	15	47.09	13	46.83	47.20	2	6,090	0.03%
2021/07/08	36	46.95	27.3	47.82	46.10	8.7	5,809	0.15%
2021/07/07	20.1	44.84	18	44.82	44.40	2.1	5,141	0.04%
2021/07/06	21.1	42.86	12	43.32	42.25	9.1	4,645	0.20%
2021/07/05	22.1	43.13	71	43.07	43.85	-48.9	4,364	-1.12%
2021/07/02	54	39.56	19	39.60	39.90	35	4,083	0.86%
2021/07/01	7	38.22	2	37.30	37.05	5	4,101	0.12%
2021/06/30	28	38.76	8	37.89	38.40	20	4,267	0.47%
2021/06/29	4	35.93	8	36.33	35.55	-4	4,615	-0.09%
2021/06/28	1	35.25	0	0.00	35.25	1	4,616	0.02%
2021/06/25	0	0.00	4	36.28	35.85	-4	4,701	-0.09%
2021/06/24	10	36.12	2	36.15	36.35	8	4,741	0.17%
2021/06/23	5	34.53	9	35.67	36.05	-4	4,649	-0.09%
2021/06/22	0	0.00	1	33.90	32.80	-1	4,617	-0.02%
2021/06/21	1	33.55	1	34.40	33.45	0	4,633	0.00%
2021/06/18	6	35.06	1	35.35	35.25	5	4,756	0.11%
2021/06/16	0	0.00	0	34.65	33.80	0	4,838	0.00%
2021/06/15	3	35.00	0	0.00	34.50	3	4,909	0.06%
2021/06/11	0	0.00	2	33.50	33.05	-2	4,912	-0.04%
2021/06/10	0	0.00	1	33.60	32.80	-1	5,145	-0.02%
2021/06/09	3	32.62	0	0.00	32.40	3	5,476	0.05%
2021/06/02	5	32.25	0	0.00	32.25	5	5,715	0.09%
2021/05/31	2	32.38	2	32.55	32.90	0	5,707	0.00%
2021/05/19	0	0.00	0	29.60	30.60	0	6,429	0.00%
2021/05/07	0	0.00	1	34.60	36.15	-1	6,528	-0.02%
2021/05/03	0	0.00	5	36.80	36.45	-5	6,780	-0.07%
2021/04/28	10	39.38	7	38.69	38.75	3	6,899	0.04%
2021/04/27	0	0.00	4	39.19	39.15	-4	7,066	-0.06%
2021/04/26	11	41.17	12	40.27	40.05	-1	7,466	-0.01%
2021/04/23	7	40.72	3	40.97	40.80	4	7,495	0.05%
2021/04/20	0	0.00	1	40.05	39.90	-1	8,196	-0.01%
2021/04/19	0	0.00	4	38.26	39.05	-4	8,140	-0.05%
2021/04/16	0	0.00	0	38.40	38.60	0	8,137	0.00%
2021/04/15	1	37.90	0	0.00	37.90	1	8,149	0.01%
2021/04/13	12	39.60	12	39.18	38.60	0	8,179	0.00%
2021/04/12	0	0.00	3	39.30	38.80	-3	8,165	-0.04%
2021/04/09	3	41.15	2	41.88	40.50	1	8,139	0.01%
2021/04/08	1	42.80	3	42.95	42.55	-2	8,041	-0.02%
2021/04/07	1	42.50	7	43.92	42.20	-6	8,091	-0.07%
2021/04/06	4	41.52	6	41.25	43.00	-2	8,301	-0.02%
2021/04/01	9	41.65	5	41.24	40.20	4	8,232	0.05%
2021/03/31	0	39.00	0	0.00	39.25	0	7,778	0.00%
2021/03/30	1.3	39.70	0	0.00	39.50	1.3	7,750	0.02%
2021/03/29	4	39.52	30	39.35	39.55	-26	7,786	-0.33%
2021/03/26	1	38.55	3	39.25	38.60	-2	7,860	-0.03%
2021/03/25	3	39.35	0	38.75	38.75	3	7,801	0.04%
2021/03/24	0	39.03	0	0.00	38.75	0	7,770	0.00%
2021/03/23	20	39.76	11	40.12	39.50	9	7,755	0.12%
2021/03/19	1	38.05	0	0.00	38.00	1	7,599	0.01%
2021/03/18	3	38.57	1	38.55	38.45	2	7,802	0.03%
2021/03/17	1	38.80	0	0.00	38.95	1	7,788	0.01%
2021/03/16	22	40.34	7	40.06	38.90	15	7,819	0.19%
2021/03/15	7	39.62	6	39.85	39.65	1	7,665	0.01%
2021/03/11	1	36.65	0	0.00	37.10	1	7,510	0.01%
2021/03/10	0	0.00	0	35.05	35.05	0	7,694	0.00%
2021/03/02	0	0.00	0.4	38.70	37.85	-0.4	8,518	-0.01%
2021/02/26	1.3	38.59	2	38.43	38.40	-0.7	8,536	-0.01%
2021/02/25	2	39.60	2	38.70	38.30	0	8,593	0.00%
2021/02/23	0	0.00	2	37.68	38.25	-2	8,658	-0.02%
2021/02/22	6	37.58	3	37.52	37.15	3	8,540	0.04%
2021/02/05	2	34.00	0	0.00	33.60	2	8,477	0.02%
2021/02/04	0	0.00	0.7	33.70	33.70	-0.7	8,582	-0.01%
2021/01/29	6	35.80	0	0.00	35.40	6	8,679	0.07%
2021/01/28	1	36.55	2	36.23	36.55	-1	8,563	-0.01%
2021/01/27	2	35.75	2	35.60	36.20	0	8,593	0.00%
2021/01/22	6	37.58	5	37.53	37.60	1	8,403	0.01%
2021/01/20	6	37.98	2	39.55	37.35	4	8,243	0.05%
2021/01/19	0	0.00	2	39.93	40.30	-2	8,042	-0.03%
2021/01/18	0	0.00	0	38.05	38.25	0	7,613	0.00%
2021/01/15	3	38.20	3	38.30	37.25	0	7,534	0.00%
2021/01/14	6	39.46	1	39.95	38.90	5	7,443	0.07%
2021/01/13	10	38.86	12	39.50	39.75	-2	7,078	-0.03%
2021/01/08	0	0.00	3	36.95	36.30	-3	6,384	-0.05%
2021/01/06	6	38.33	24	37.88	37.35	-18	6,379	-0.28%
2021/01/05	0	0.00	9	38.29	38.25	-9	6,287	-0.14%
2020/12/30	1	40.60	1	39.20	39.35	0	6,211	0.00%
2020/12/29	5	39.93	3	38.55	39.50	2	6,072	0.03%
2020/12/28	0	0.00	0.1	40.60	40.60	-0.1	5,632	0.00%
2020/12/24	0	0.00	0	35.65	35.85	0	5,302	0.00%
2020/12/22	0	0.00	3	35.70	34.50	-3	5,223	-0.06%
2020/12/21	0	0.00	2	33.68	33.60	-2	5,182	-0.04%
2020/12/16	3	34.90	2.1	34.74	34.75	0.9	5,193	0.02%
2020/12/15	0.5	34.75	0	0.00	34.75	0.5	5,177	0.01%
2020/12/14	7	37.32	3	36.78	36.95	4	5,116	0.08%
2020/12/10	0	0.00	1	36.80	36.05	-1	4,834	-0.02%
2020/12/08	0	0.00	30	35.30	35.85	-30	4,652	-0.64%
2020/12/07	0	0.00	1	36.80	36.40	-1	4,589	-0.02%
2020/12/04	62	36.83	23	34.80	36.20	39	4,371	0.89%
2020/12/03	0	0.00	12	34.97	34.35	-12	4,273	-0.28%
2020/12/02	2	35.03	0	0.00	34.90	2	4,211	0.05%
2020/12/01	2	35.00	0	0.00	35.20	2	4,176	0.05%
2020/11/30	0	0.00	1	35.30	35.50	-1	4,119	-0.02%
2020/11/27	31	33.14	1.2	32.94	34.00	29.8	3,878	0.77%
2020/11/25	2	31.40	0	0.00	31.45	2	3,564	0.06%
2020/11/24	1	32.00	2	31.88	31.45	-1	3,500	-0.03%
2020/11/23	1	32.45	2	32.10	32.00	-1	3,386	-0.03%
2020/11/20	1	30.35	0	0.00	31.10	1	3,124	0.03%
2020/11/19	0	0.00	0	30.20	30.15	0	2,941	0.00%
2020/11/18	0.2	30.00	0	0.00	30.10	0.2	2,930	0.01%
2020/11/12	1	30.20	0	0.00	29.20	1	2,990	0.03%
2020/11/09	1	28.30	4	28.59	28.55	-3	2,939	-0.10%
2020/11/04	3	28.20	3	28.90	27.80	0	2,961	0.00%
2020/11/03	1	27.00	1	27.00	27.00	0	2,853	0.00%
2020/10/30	0	0.00	3	27.00	26.65	-3	3,059	-0.10%
2020/10/26	3	28.60	0	0.00	28.60	3	3,470	0.09%
2020/10/19	2	27.85	0	0.00	27.70	2	4,968	0.04%
2020/10/16	0	0.00	2	27.65	27.70	-2	5,300	-0.04%
2020/10/07	2	29.23	3	29.33	29.25	-1	5,704	-0.02%
2020/09/29	1	28.30	1	28.15	27.95	0	6,104	0.00%
2020/09/28	2	28.73	0	0.00	28.05	2	6,320	0.03%
2020/09/24	0	0.00	10	29.10	29.10	-10	6,729	-0.15%
2020/09/23	11	29.73	1	29.70	29.00	10	6,717	0.15%
2020/09/16	0	0.00	2	29.75	29.05	-2	6,691	-0.03%
2020/09/10	0	0.00	2	29.20	29.05	-2	6,967	-0.03%
2020/09/09	5	29.43	0	0.00	29.65	5	7,006	0.07%
2020/09/08	1	29.95	1	30.20	29.50	0	7,155	0.00%
2020/09/07	1	30.00	1	29.70	29.80	0	7,168	0.00%
2020/09/01	0	0.00	1	28.15	27.80	-1	7,690	-0.01%
2020/08/31	1	28.50	1	28.60	28.00	0	8,134	0.00%
2020/08/12	0	0.00	0.1	30.30	30.35	-0.1	10,137	0.00%
2020/08/06	2	31.00	3	31.38	31.50	-1	10,793	-0.01%
2020/08/05	0	0.00	1	31.00	30.60	-1	11,409	-0.01%
2020/07/30	18	31.72	18	31.77	31.70	0	11,690	0.00%
2020/07/29	0	0.00	3	30.37	30.20	-3	11,499	-0.03%
2020/07/27	0	0.00	2	32.63	31.40	-2	11,314	-0.02%
2020/07/24	29	32.55	36	33.24	32.75	-7	11,213	-0.06%
2020/07/23	13	34.71	1.3	34.81	35.00	11.7	10,778	0.11%
2020/07/22	3	32.12	4	32.10	31.85	-1	10,416	-0.01%
2020/07/21	3	30.80	0	0.00	30.95	3	10,113	0.03%
2020/07/17	0	0.00	1	29.90	30.25	-1	10,131	-0.01%
2020/07/16	3	30.70	4	31.44	31.05	-1	10,196	-0.01%
2020/07/14	0	0.00	3	31.60	30.30	-3	10,164	-0.03%
2020/07/09	4	32.09	1	32.25	31.65	3	10,050	0.03%
2020/07/08	0	0.00	6	31.37	31.40	-6	9,978	-0.06%
2020/07/06	6	32.54	7.9	32.47	32.10	-1.9	10,105	-0.02%
2020/07/03	0	0.00	4	29.80	29.80	-4	9,864	-0.04%
2020/06/17	1	28.75	0	0.00	29.30	1	9,983	0.01%
2020/06/16	2	28.40	0	0.00	28.55	2	10,028	0.02%
2020/06/15	4	28.20	5	28.05	27.60	-1	10,041	-0.01%
2020/06/12	5	29.49	0	0.00	29.55	5	10,000	0.05%
2020/06/09	1	32.00	1	31.40	30.90	0	10,113	0.00%
2020/06/08	1	32.30	1	32.25	31.80	0	10,273	0.00%
2020/06/05	1	31.25	3	32.56	32.00	-2	10,301	-0.02%
2020/05/28	19	30.78	22.1	30.41	29.15	-3.1	10,925	-0.03%
2020/05/27	3	30.92	3	30.55	30.10	0	11,098	0.00%
2020/05/26	0	0.00	2	30.50	30.50	-2	11,339	-0.02%
2020/05/25	23	31.34	23	31.59	31.50	0	11,720	0.00%
2020/05/21	2	28.55	3	29.87	29.80	-1	11,789	-0.01%
2020/05/20	10	29.60	10	29.80	27.80	0	11,720	0.00%
2020/05/15	2	27.75	0	0.00	28.10	2	11,530	0.02%
2020/05/13	1	29.55	10	29.73	29.60	-9	11,216	-0.08%
2020/05/12	41	29.60	42	29.30	29.30	-1	10,902	-0.01%
2020/05/11	0	0.00	7	27.30	27.30	-7	10,127	-0.07%
2020/05/08	5	24.70	0	0.00	24.85	5	9,980	0.05%
2020/05/06	2	24.65	4	24.86	24.75	-2	9,655	-0.02%
2020/05/05	1	24.25	0	0.00	24.10	1	9,526	0.01%
2020/05/04	4	24.15	1	24.25	24.10	3	9,483	0.03%
2020/04/29	2	24.50	0	0.00	24.60	2	9,345	0.02%
2020/04/28	5	26.00	0	0.00	24.90	5	9,237	0.05%
2020/04/23	0	0.00	2	22.93	23.00	-2	8,887	-0.02%
2020/04/22	3	22.62	11	22.25	23.15	-8	8,829	-0.09%
2020/04/21	2	22.35	4	22.60	22.40	-2	8,748	-0.02%
2020/04/17	0	0.00	1	24.85	24.80	-1	8,491	-0.01%
2020/04/16	2	25.00	4	25.23	24.70	-2	8,385	-0.02%
2020/04/15	12	25.23	11	25.28	24.30	1	8,257	0.01%
2020/04/14	8	24.19	2	24.20	24.15	6	8,095	0.07%
2020/04/09	4	24.25	5	24.91	23.30	-1	7,686	-0.01%
2020/04/08	3	24.40	0	0.00	24.45	3	7,456	0.04%
2020/04/07	0	0.00	1	22.25	22.25	-1	7,284	-0.01%
2020/03/31	0	0.00	2	20.45	20.00	-2	7,060	-0.03%
2020/03/25	32	20.13	31	20.30	20.20	1	6,797	0.01%
2020/03/20	0	0.00	1	20.30	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	14	22.93	4	21.55	21.05	10	6,401	0.16%
2020/03/13	0	0.00	18	24.19	25.80	-18	5,908	-0.30%
2020/03/10	50	30.84	47	30.79	30.60	3	5,075	0.06%
2020/03/09	9	28.72	9	28.73	28.20	0	4,517	0.00%
2020/03/06	8	29.80	8	28.97	28.20	0	4,295	0.00%
2020/03/04	1	29.75	0	0.00	29.80	1	3,979	0.03%
2020/03/03	5	29.39	6	29.86	29.80	-1	3,792	-0.03%
2020/03/02	0	0.00	4	28.66	29.70	-4	3,420	-0.12%
2020/02/27	23	25.75	23	26.43	27.00	0	2,946	0.00%
2020/02/26	12	28.88	7	28.46	27.70	5	2,564	0.19%
2020/02/25	6	26.88	11	25.19	27.60	-5	1,970	-0.25%
2020/02/24	26	25.43	29	25.27	25.50	-3	1,636	-0.18%
2020/02/21	65	23.48	65	23.33	23.50	0	1,230	0.00%
2020/02/19	14	21.98	8	21.81	21.90	6	927	0.65%
2020/02/18	10	20.65	10	21.50	21.60	0	793	0.00%
2020/01/08	0	0.00	1	19.05	18.90	-1	500	-0.20%
2020/01/06	0	0.00	1	19.50	19.40	-1	493	-0.20%
2019/12/18	1	20.80	0	0.00	20.80	1	469	0.21%
2019/12/17	1	20.75	1	21.30	20.80	0	431	0.00%
2019/11/19	0	0.00	0.1	18.50	18.50	-0.1	419	-0.01%
2019/11/11	0	0.00	1	18.95	18.90	-1	459	-0.22%
2019/10/31	0	0.00	0	19.30	19.40	0	495	0.00%
2019/09/23	1	21.20	0	0.00	20.95	1	805	0.12%
2019/08/23	1	20.40	1	20.30	20.15	0	796	0.00%
2019/07/23	0	0.00	5	21.40	21.80	-5	650	-0.77%
2019/07/02	1	19.80	0	0.00	19.75	1	657	0.15%
2019/06/25	1	19.95	0	0.00	19.95	1	685	0.15%
2019/06/24	0	0.00	10	20.40	20.20	-10	680	-1.47%
2019/06/19	10	20.10	0	0.00	19.95	10	672	1.49%
2019/05/14	0	0.00	1	17.60	18.70	-1	1,211	-0.08%
2019/04/19	1	22.15	0	0.00	22.20	1	1,419	0.07%
2019/04/16	3	22.55	0	0.00	22.80	3	1,388	0.22%
2019/04/15	0	0.00	3	21.95	22.00	-3	1,379	-0.22%
2019/04/12	0	0.00	1	21.60	21.70	-1	1,388	-0.07%
2019/04/11	0	0.00	0	22.15	22.15	0	1,388	0.00%
2019/03/15	0	0.00	0.2	21.90	21.90	-0.2	1,859	-0.01%
2019/02/26	5	24.70	0	0.00	24.30	5	2,108	0.24%
2019/01/25	0	0.00	11	20.60	20.35	-11	1,657	-0.66%
2019/01/22	2	20.05	2	20.35	19.65	0	1,657	0.00%
2019/01/15	3	20.30	3	19.95	19.90	0	1,592	0.00%
2019/01/14	5	19.75	0	19.40	19.40	5	1,541	0.32%
2019/01/04	3	18.15	3	18.50	18.60	0	1,496	0.00%
2019/01/03	5	19.10	2	19.05	19.05	3	1,493	0.20%
2018/12/28	1	20.00	1	19.85	19.85	0	1,497	0.00%
2018/12/26	3	19.80	3	18.80	18.90	0	1,488	0.00%
2018/12/25	3	20.35	3	20.35	20.40	0	1,444	0.00%
2018/12/22	3	20.75	3	21.05	21.05	0	1,468	0.00%
2018/12/19	5	21.50	70	21.93	21.20	-65	1,438	-4.52%
2018/12/18	168	21.89	95	21.83	21.65	73	1,380	5.29%	大買/
2018/12/17	0	0.00	3	24.70	24.05	-3	1,226	-0.24%
2018/12/13	0	0.00	1	24.00	23.90	-1	1,221	-0.08%
2018/12/10	3	23.70	0	0.00	22.60	3	1,172	0.26%
2018/12/04	0	0.00	4	28.76	27.85	-4	1,068	-0.37%
2018/11/30	3	27.70	0	0.00	27.60	3	998	0.30%
2018/11/29	80	28.15	82	28.15	28.15	-2	936	-0.21%
2018/11/13	0	0.00	5	23.61	23.95	-5	785	-0.64%
2018/11/12	0	0.00	0.1	24.35	24.35	-0.1	806	-0.01%
2018/11/09	0	0.00	1	25.50	25.30	-1	822	-0.12%
2018/11/05	0	0.00	1	25.20	25.55	-1	884	-0.11%
2018/11/02	7	25.44	2	25.93	25.00	5	896	0.56%
2018/11/01	0	0.00	1	23.30	25.05	-1	874	-0.11%
2018/10/31	1	22.75	0	0.00	22.80	1	860	0.12%
2018/10/26	5	20.75	0	0.00	20.60	5	867	0.58%
2018/10/12	0	0.00	1	23.55	25.45	-1	956	-0.10%
2018/10/11	5	24.95	0	0.00	24.95	5	994	0.50%
2018/10/09	0	0.00	1	27.60	27.70	-1	1,006	-0.10%
2018/10/08	2	28.75	0	0.00	28.90	2	1,046	0.19%
2018/10/05	31	29.60	30	29.85	29.55	1	1,062	0.09%
2018/10/03	2	34.65	0	0.00	33.10	2	1,070	0.19%
2018/10/02	3	34.75	2	34.80	34.60	1	1,088	0.09%
2018/10/01	1	34.35	0	0.00	34.60	1	1,093	0.09%
2018/09/28	0	0.00	13	32.65	34.00	-13	1,109	-1.17%
2018/09/26	3	32.60	1	32.40	32.30	2	1,149	0.17%
2018/09/18	0	0.00	4	30.50	31.20	-4	1,314	-0.30%
2018/09/17	2	30.85	2	31.18	31.30	0	1,355	0.00%
2018/09/10	4	28.40	0	0.00	27.65	4	1,871	0.21%
2018/08/17	2	32.85	0	0.00	32.80	2	4,189	0.05%
2018/08/15	0	0.00	5	31.60	31.65	-5	4,309	-0.12%
2018/08/13	5	31.35	0	0.00	29.25	5	4,323	0.12%
2018/08/09	3	34.05	3	33.97	33.65	0	4,455	0.00%
2018/08/03	7	35.87	5	35.97	36.00	2	4,509	0.04%
2018/07/31	3	38.80	0	0.00	38.80	3	4,624	0.06%
2018/07/26	0	0.00	1	40.00	39.60	-1	4,631	-0.02%
2018/07/25	1	39.40	1	39.05	39.40	0	4,621	0.00%
2018/07/23	1	38.80	1	38.00	38.70	0	4,601	0.00%
2018/07/18	8	39.82	3	38.70	38.70	5	4,606	0.11%
2018/07/17	1	41.85	0	0.00	41.70	1	4,567	0.02%
2018/07/12	0	0.00	1.1	42.32	42.25	-1.1	4,523	-0.02%
2018/07/10	0	0.00	2	41.83	43.50	-2	4,556	-0.04%
2018/07/09	3	41.70	7	42.07	41.05	-4	4,568	-0.09%
2018/07/06	7	42.16	1	42.25	42.55	6	4,628	0.13%
2018/07/05	1	41.00	1	42.00	41.25	0	4,634	0.00%
2018/07/03	1	44.00	1	45.55	42.50	0	4,688	0.00%
2018/07/02	1	45.00	20	45.15	44.90	-19	4,662	-0.41%
2018/06/29	20	46.41	1	46.10	46.20	19	4,639	0.41%
2018/06/28	1	45.00	1	46.80	44.80	0	4,594	0.00%
2018/06/27	11	46.21	5	45.40	45.50	6	4,532	0.13%
2018/06/26	0	0.00	2	46.28	46.85	-2	4,466	-0.04%
2018/06/25	1	49.65	0	0.00	45.50	1	4,416	0.02%
2018/06/22	1	50.70	2	50.90	49.65	-1	4,348	-0.02%
2018/06/20	3	55.20	4	54.78	53.40	-1	4,167	-0.02%
2018/06/15	7	55.67	6	55.25	54.30	1	3,859	0.03%
2018/06/14	10	53.79	10	54.50	53.20	0	3,778	0.00%
2018/06/13	0	0.00	15	53.20	52.00	-15	3,658	-0.41%
2018/06/12	6	56.73	4.6	55.91	55.00	1.4	3,520	0.04%
2018/06/11	48	52.80	66.3	52.42	54.00	-18.3	3,266	-0.56%
2018/06/08	45	49.12	30	48.89	49.10	15	3,042	0.49%
2018/06/07	17	47.94	20	48.17	48.00	-3	2,945	-0.10%
2018/06/06	10	47.89	5	48.00	48.00	5	2,862	0.17%
2018/06/05	1	44.40	0.1	44.00	44.25	0.9	2,771	0.03%
2018/06/04	1	49.20	0	0.00	47.90	1	2,666	0.04%
2018/06/01	6	49.61	5	48.98	48.50	1	2,583	0.04%
2018/05/31	10	49.18	8	49.59	48.00	2	2,415	0.08%
2018/05/30	6	46.43	1	45.70	47.45	5	2,158	0.23%
2018/05/29	3	42.47	13.5	42.89	43.15	-10.5	1,874	-0.56%
2018/05/28	3	38.50	12	38.17	39.25	-9	1,654	-0.54%
2018/05/25	2	36.65	1	37.00	36.20	1	1,542	0.06%
2018/05/24	1	35.85	2	35.70	35.85	-1	1,495	-0.07%
2018/05/23	4	37.00	2	38.30	36.65	2	1,470	0.14%
2018/05/22	5	35.90	0	0.00	36.50	5	1,364	0.37%
2018/05/21	3	35.55	0	0.00	35.80	3	1,338	0.22%
2018/05/18	3	35.67	0	0.00	35.50	3	1,321	0.23%
2018/05/17	5	36.75	5	36.86	36.80	0	1,274	0.00%
2018/04/24	15	31.05	15	31.49	31.60	0	859	0.00%
2018/04/16	0	0.00	1	34.90	34.80	-1	704	-0.14%
2018/04/12	1	38.60	0	0.00	38.10	1	626	0.16%
2018/04/11	2	38.10	0	0.00	38.10	2	536	0.37%
2018/04/10	1	35.85	4	37.70	36.95	-3	485	-0.62%
2018/04/09	4	32.30	0.7	34.30	34.30	3.3	418	0.79%
2018/03/23	0.8	25.50	0	0.00	25.55	0.8	322	0.24%
2018/03/19	0	0.00	0	26.60	26.60	0	325	-0.01%
2018/03/12	0	0.00	0	27.40	27.40	0	307	-0.01%
2018/01/29	0	0.00	0	23.05	23.25	0	177	-0.01%
2018/01/23	0	0.00	0.4	20.85	21.15	-0.4	158	-0.27%
2018/01/02	0	0.00	0	17.70	17.80	0	205	-0.02%