茂矽 (2342)-群益金鼎-丹鳳券商分點個股進出

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
30.00
漲跌
▼0.20
漲幅
-0.66%
成交量
208張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30

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

茂矽 (2342)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/12	0	0.00	0	32.15	32.00	0	681	0.00%
2024/04/11	1	32.30	0	0.00	32.15	1	682	0.15%
2024/04/03	0	0.00	0.3	31.65	31.65	-0.3	682	-0.04%
2024/04/01	0	0.00	1	32.70	32.65	-1	689	-0.15%
2024/03/26	0	0.00	8	32.00	31.90	-8	677	-1.19%
2024/03/14	1	34.65	0	0.00	34.20	1	646	0.15%
2024/03/13	0	33.90	10	33.40	32.80	-10	607	-1.65%
2024/03/12	0	0.00	1	34.00	34.10	-1	589	-0.17%
2024/03/11	19	35.51	0	35.80	34.70	19	563	3.37%
2024/03/06	0	31.05	0	0.00	31.05	0	333	0.00%
2024/03/01	0	31.30	0	0.00	31.15	0	335	0.00%
2024/02/20	0	0.00	0	32.05	32.15	0	349	-0.01%
2024/01/30	0	31.45	0	0.00	31.15	0	331	0.00%
2024/01/24	0	32.65	0	0.00	32.20	0	324	0.01%
2024/01/23	0	0.00	0	32.30	32.35	0	329	-0.01%
2024/01/22	0	32.25	0	0.00	32.15	0	329	0.00%
2024/01/18	0	32.00	0	0.00	32.00	0	329	0.01%
2024/01/17	0	0.00	0	32.35	32.65	0	325	-0.01%
2024/01/16	0	0.00	0.1	32.40	32.10	-0.1	307	-0.02%
2024/01/12	0	32.25	0	0.00	32.10	0	303	0.01%
2024/01/10	0	0.00	0	33.05	32.40	0	302	-0.01%
2024/01/03	0	0.00	5	34.00	34.00	-5	285	-1.75%
2023/12/29	0	35.10	0	0.00	35.00	0	281	0.01%
2023/12/28	0	0.00	4	35.10	35.20	-4	278	-1.44%
2023/12/26	4	34.65	0	0.00	34.65	4	269	1.48%
2023/12/19	0	34.10	0	0.00	33.95	0	264	0.01%
2023/12/18	0.1	34.75	0.1	34.65	34.55	-0.1	262	-0.02%
2023/12/06	0	35.65	0	0.00	35.15	0	251	0.00%
2023/12/05	0	35.75	0	0.00	35.35	0	253	0.00%
2023/12/04	0	0.00	0.1	35.85	35.85	-0.1	256	-0.02%
2023/11/28	0.1	35.45	0	0.00	35.70	0.1	265	0.02%
2023/11/27	0.1	35.70	0	0.00	35.20	0.1	264	0.03%
2023/11/22	0	35.85	0	0.00	35.80	0	273	0.00%
2023/11/21	0	35.95	0	0.00	35.75	0	276	0.00%
2023/11/20	0	0.00	1	35.20	36.05	-1	276	-0.36%
2023/11/17	1	34.30	0	0.00	34.30	1	263	0.39%
2023/11/08	0	34.65	0	0.00	34.55	0	309	0.00%
2023/11/07	0	34.60	0	0.00	34.55	0	345	0.00%
2023/11/02	0	34.10	0	0.00	33.95	0	374	0.00%
2023/10/31	0	34.15	0	0.00	33.15	0	380	0.00%
2023/10/06	0	0.00	1	35.60	35.70	-1	521	-0.19%
2023/10/03	1	35.85	0	0.00	35.90	1	691	0.14%
2023/09/12	0	0.00	1	35.95	36.00	-1	796	-0.13%
2023/08/18	0	0.00	0.5	34.45	34.65	-0.5	969	-0.05%
2023/08/17	0	0.00	0	34.90	34.95	0	972	0.00%
2023/08/16	0	0.00	0	34.65	34.95	0	971	0.00%
2023/07/25	0	0.00	0	39.90	40.05	0	1,017	0.00%
2023/07/14	0	0.00	2	40.80	40.85	-2	1,485	-0.13%
2023/07/12	1	41.45	2	41.35	41.60	-1	1,511	-0.07%
2023/07/10	4	41.66	1	40.90	40.85	3	1,508	0.20%
2023/06/26	0	0.00	0	40.30	40.30	0	3,185	0.00%
2023/06/19	0	0.00	2	40.05	40.00	-2	3,385	-0.06%
2023/06/16	1	40.30	0	0.00	40.20	1	3,405	0.03%
2023/06/13	0	0.00	1	41.20	41.20	-1	3,465	-0.03%
2023/06/12	1	40.80	0	0.00	40.80	1	3,454	0.03%
2023/06/08	0	0.00	4	40.25	40.15	-4	3,467	-0.12%
2023/06/07	0	40.70	0	40.65	40.80	0	3,478	0.00%
2023/06/06	1	40.80	0	0.00	40.50	1	3,489	0.03%
2023/05/19	0	39.40	0	0.00	39.00	0	3,576	0.00%
2023/05/09	0	0.00	6.3	39.60	39.45	-6.3	3,622	-0.17%
2023/05/05	3	41.13	8	40.81	40.70	-5	3,625	-0.14%
2023/05/03	0	0.00	5	41.45	41.25	-5	3,692	-0.14%
2023/05/02	5	42.05	0	0.00	42.00	5	3,695	0.14%
2023/04/27	3	41.10	3	41.45	41.50	0	3,677	0.00%
2023/04/26	1	41.20	0	0.00	41.30	1	3,663	0.03%
2023/04/25	8	42.41	9	41.65	41.75	-1	3,631	-0.03%
2023/04/21	8	45.99	16	44.54	43.80	-8	3,582	-0.22%
2023/04/20	8	46.67	6	46.85	47.30	2	3,469	0.06%
2023/04/19	24	46.96	22	47.09	46.95	2	3,372	0.06%
2023/04/18	7	45.98	2	45.30	45.35	5	3,212	0.16%
2023/04/14	1	45.00	2	45.90	45.65	-1	3,159	-0.03%
2023/04/13	5	45.98	7	44.95	44.85	-2	3,111	-0.06%
2023/04/12	0	0.00	3	46.53	46.55	-3	3,049	-0.10%
2023/04/11	4	46.08	4	46.35	46.35	0	3,008	0.00%
2023/04/10	3	46.07	0	0.00	46.15	3	2,969	0.10%
2023/04/07	6	46.18	0	0.00	46.20	6	2,919	0.21%
2023/04/06	9	47.49	1	48.00	47.00	8	2,861	0.28%
2023/03/30	2	47.08	4	47.70	47.70	-2	2,673	-0.07%
2023/03/29	27	47.55	25	47.11	47.80	2	2,497	0.08%
2023/03/28	9	47.07	3	47.65	46.90	6	1,999	0.30%
2023/03/27	1	45.00	2	44.50	44.75	-1	1,418	-0.07%
2023/03/24	2	44.20	6	43.50	43.40	-4	1,310	-0.31%
2023/03/23	7	43.39	7	44.30	44.75	0	1,251	0.00%
2023/03/22	0	0.00	1	41.60	41.50	-1	1,116	-0.09%
2023/03/20	2	42.13	1	41.55	41.35	1	1,096	0.09%
2023/03/17	0	39.50	3	39.10	39.60	-3	1,039	-0.29%
2023/03/15	1	39.40	0	0.00	39.25	1	1,043	0.10%
2023/03/07	0	0.00	0	42.04	42.20	0	1,348	0.00%
2023/03/02	0	41.20	0	0.00	40.85	0	1,395	0.00%
2023/03/01	0	0.00	15	41.12	40.95	-15	1,424	-1.05%
2023/02/24	0	0.00	0	41.95	41.40	0	1,424	0.00%
2023/02/23	15	42.17	0	0.00	41.95	15	1,422	1.05%
2023/02/22	0	42.35	0	0.00	42.25	0	1,422	0.00%
2023/02/21	0	0.00	7	43.10	43.15	-7	1,414	-0.49%
2023/02/20	0	0.00	0	42.35	42.20	0	1,390	0.00%
2023/02/15	0	41.60	0	0.00	41.75	0	1,394	0.00%
2023/02/14	5	41.40	0	0.00	41.20	5	1,364	0.37%
2023/02/09	3	41.90	0	0.00	41.70	3	1,353	0.22%
2023/02/03	0	0.00	3	41.78	41.20	-3	1,443	-0.21%
2023/01/12	1	40.35	1	39.70	38.75	0	1,403	0.00%
2022/12/28	0	0.00	0	37.80	37.10	0	1,561	0.00%
2022/12/27	0	38.60	0	0.00	38.45	0	1,559	0.00%
2022/12/14	0	0.00	0.4	40.60	40.60	-0.4	1,623	-0.03%
2022/12/05	0	0.00	8	42.41	42.25	-8	1,662	-0.48%
2022/12/02	5	42.45	3	42.30	42.75	2	1,651	0.12%
2022/12/01	0	0.00	1	42.30	42.00	-1	1,612	-0.06%
2022/11/29	5	41.64	0	0.00	41.50	5	1,566	0.32%
2022/11/28	4	41.08	2	41.40	42.40	2	1,378	0.15%
2022/11/25	0	0.00	6	38.42	38.55	-6	1,294	-0.46%
2022/11/23	0	0.00	1	37.20	37.65	-1	1,265	-0.08%
2022/11/21	1	37.35	0	0.00	37.30	1	1,240	0.08%
2022/11/15	0	0.00	1	37.45	37.65	-1	1,270	-0.08%
2022/11/14	1	37.55	0	0.00	37.15	1	1,282	0.08%
2022/11/11	1	36.50	8	36.66	36.45	-7	1,292	-0.54%
2022/11/09	3	36.50	0	0.00	36.40	3	1,297	0.23%
2022/11/07	0	0.00	2	36.40	36.30	-2	1,315	-0.15%
2022/11/04	1	36.20	0	0.00	36.45	1	1,322	0.08%
2022/11/03	4	36.10	10	35.85	36.25	-6	1,352	-0.44%
2022/11/02	8	36.15	2	36.40	36.00	6	1,393	0.43%
2022/11/01	6	35.29	0	0.00	35.95	6	1,358	0.44%
2022/10/31	3	34.75	0	0.00	34.75	3	1,315	0.23%
2022/10/28	0	0.00	1	33.40	32.70	-1	1,308	-0.08%
2022/10/27	1	34.00	0	0.00	34.15	1	1,345	0.07%
2022/10/20	8	33.89	0	33.55	34.00	8	1,332	0.60%
2022/10/19	12	34.23	19	34.29	34.50	-7	1,301	-0.54%
2022/10/18	0	0.00	2	32.98	33.40	-2	1,212	-0.17%
2022/10/17	0	0.00	3	30.18	31.50	-3	1,177	-0.25%
2022/10/14	0	0.00	3	31.50	31.80	-3	1,176	-0.25%
2022/10/03	0	0.00	1	34.50	34.45	-1	1,186	-0.08%
2022/09/30	0	34.45	0	0.00	34.50	0	1,203	0.00%
2022/09/29	0	0.00	1	34.45	34.10	-1	1,197	-0.08%
2022/09/28	0	0.00	0	34.30	33.70	0	1,206	0.00%
2022/09/27	0	35.70	0	0.00	36.25	0	1,214	0.00%
2022/09/26	0	0.00	1	35.65	35.65	-1	1,227	-0.08%
2022/09/20	0	0.00	3	40.35	40.20	-3	1,246	-0.24%
2022/09/16	0	0.00	0	41.50	41.05	0	1,275	0.00%
2022/09/15	1	42.20	0	0.00	41.30	1	1,303	0.08%
2022/09/14	3	40.82	0	0.00	41.70	3	1,322	0.23%
2022/09/12	0	41.80	0	0.00	41.60	0	1,298	0.00%
2022/09/07	0	0.00	6	38.05	38.50	-6	1,290	-0.47%
2022/09/06	0	0.00	10	39.50	38.65	-10	1,293	-0.77%
2022/09/05	2	41.13	1	42.05	40.50	1	1,300	0.08%
2022/09/02	9	40.28	0	0.00	40.50	9	1,291	0.70%
2022/08/30	1	40.80	1	41.00	40.80	0	1,320	0.00%
2022/08/26	2	41.30	0	0.00	41.30	2	1,389	0.14%
2022/08/25	6	41.28	1	41.50	41.80	5	1,461	0.34%
2022/08/23	2	40.85	0	0.00	40.95	2	1,797	0.11%
2022/08/22	6	41.00	0	0.00	40.60	6	1,862	0.32%
2022/08/19	1	41.30	2	41.90	41.55	-1	1,905	-0.05%
2022/08/17	0	40.50	0	0.00	40.55	0	1,984	0.00%
2022/08/12	0	0.00	0	40.20	40.00	0	2,091	0.00%
2022/08/10	0	0.00	0	40.40	39.60	0	2,246	0.00%
2022/08/05	0	38.30	0	0.00	38.25	0	2,466	0.00%
2022/08/03	1	38.05	2	38.08	37.20	-1	2,514	-0.04%
2022/07/25	0	0.00	0	37.75	38.30	0	2,470	0.00%
2022/07/21	0	0.00	1	37.80	37.95	-1	2,482	-0.04%
2022/07/20	0	0.00	0	36.95	36.85	0	2,482	0.00%
2022/07/15	1	35.05	1	35.55	35.50	0	2,485	0.00%
2022/07/12	1	31.90	0	0.00	31.70	1	2,475	0.04%
2022/07/11	0	0.00	0	34.40	34.30	0	2,479	0.00%
2022/07/08	2	34.73	0	0.00	34.75	2	2,474	0.08%
2022/07/06	0	0.00	0	32.80	32.50	0	2,460	0.00%
2022/07/05	2	34.30	2	34.30	34.00	0	2,467	0.00%
2022/07/04	0	0.00	2	33.55	33.70	-2	2,448	-0.08%
2022/07/01	0	0.00	0	37.55	34.70	0	2,434	0.00%
2022/06/29	1	40.50	0	0.00	40.10	1	2,408	0.04%
2022/06/27	0	0.00	1	41.30	42.15	-1	2,445	-0.04%
2022/06/24	0	0.00	2	41.05	40.45	-2	2,423	-0.08%
2022/06/23	2	40.20	1	41.00	40.40	1	2,413	0.04%
2022/06/22	1	40.00	0	0.00	39.90	1	2,389	0.04%
2022/06/16	0	0.00	2	41.35	41.20	-2	2,329	-0.09%
2022/06/14	0	0.00	1	42.35	42.80	-1	2,329	-0.04%
2022/06/13	1	42.35	0	0.00	42.35	1	2,303	0.04%
2022/06/09	0	0.00	1	44.30	44.35	-1	2,276	-0.04%
2022/06/06	3	43.93	0	0.00	43.80	3	2,247	0.13%
2022/06/01	3	45.95	1.2	46.11	46.15	1.8	2,163	0.08%
2022/05/31	2.2	44.98	7	45.03	45.80	-4.8	2,030	-0.24%
2022/05/30	7	43.88	4	43.85	44.15	3	1,820	0.16%
2022/05/26	0	42.80	0	0.00	42.75	0	1,712	0.00%
2022/05/25	4	43.28	3	43.62	44.45	1	1,671	0.06%
2022/05/24	0	0.00	1	42.50	42.30	-1	1,615	-0.06%
2022/05/23	1	43.00	0	0.00	42.60	1	1,568	0.06%
2022/05/20	1	43.10	1	42.65	42.65	0	1,544	0.00%
2022/05/18	4	43.16	3	43.22	43.20	1	1,449	0.07%
2022/05/17	6	42.38	7	41.80	42.15	-1	1,358	-0.07%
2022/05/16	2	40.68	1	40.35	41.90	1	1,244	0.08%
2022/05/13	5	38.83	6	39.08	40.15	-1	1,131	-0.09%
2022/05/12	1	37.60	0	0.00	37.40	1	1,082	0.09%
2022/05/11	4	38.98	5	38.35	38.70	-1	1,075	-0.09%
2022/05/10	0	0.00	0	35.80	36.85	0	1,042	0.00%
2022/05/09	2	36.48	3	36.00	35.95	-1	1,079	-0.09%
2022/05/06	3	37.00	2	37.10	37.10	1	1,105	0.09%
2022/05/05	4	38.00	4	38.20	38.20	0	1,117	0.00%
2022/05/03	1	36.50	1	37.05	36.90	0	1,156	0.00%
2022/04/29	1	36.30	1	36.55	36.65	0	1,180	0.00%
2022/04/27	0	0.00	1	35.50	35.45	-1	1,193	-0.08%
2022/04/21	0	0.00	2	39.35	39.25	-2	1,217	-0.16%
2022/04/19	0.7	38.95	0	0.00	38.90	0.7	1,285	0.05%
2022/04/18	0	38.20	0	37.90	38.10	0	1,306	0.00%
2022/04/08	1	41.30	0	0.00	41.25	1	1,656	0.06%
2022/04/07	0	0.00	1	41.15	41.00	-1	1,691	-0.06%
2022/03/31	1	44.20	0	0.00	43.25	1	2,118	0.05%
2022/03/30	0	0.00	0	43.95	43.60	0	2,296	0.00%
2022/03/23	3	44.13	0	0.00	43.95	3	2,776	0.11%
2022/03/17	2	43.95	3	43.97	44.05	-1	3,067	-0.03%
2022/03/16	1	42.60	1	42.05	42.30	0	3,201	0.00%
2022/03/15	0	42.85	1	41.85	41.80	-1	3,406	-0.03%
2022/03/10	2	44.48	1	44.25	43.50	1	5,478	0.02%
2022/03/08	0	41.95	0	0.00	41.85	0	5,639	0.00%
2022/03/04	0	44.70	0	0.00	43.80	0	6,035	0.00%
2022/03/02	0	44.00	0	0.00	44.70	0	6,219	0.00%
2022/02/25	0	0.00	1	43.60	43.20	-1	6,581	-0.02%
2022/02/23	1	45.40	10	45.60	45.30	-9	6,885	-0.13%
2022/02/22	0	0.00	1	44.60	45.15	-1	7,057	-0.01%
2022/02/21	2	46.58	0	0.00	46.55	2	7,428	0.03%
2022/02/17	0	0.00	2	46.00	45.90	-2	7,668	-0.03%
2022/02/15	0	0.00	1	45.60	44.85	-1	7,782	-0.01%
2022/02/11	1	46.20	1	46.00	46.00	0	7,814	0.00%
2022/02/10	0	0.00	2	46.10	45.30	-2	7,813	-0.03%
2022/02/09	4	45.65	0	0.00	45.70	4	7,824	0.05%
2022/02/08	1	44.80	2	44.85	45.55	-1	7,812	-0.01%
2022/01/26	0	0.00	52	41.66	42.00	-52	7,867	-0.66%
2022/01/25	1	42.30	0	0.00	42.00	1	8,126	0.01%
2022/01/20	1	45.30	1	45.45	45.50	0	8,515	0.00%
2022/01/18	1	45.70	0	0.00	45.45	1	8,685	0.01%
2022/01/14	3	44.87	1	45.45	44.55	2	8,752	0.02%
2022/01/13	21	45.90	21	46.49	46.10	0	8,770	0.00%
2022/01/12	2	45.85	0	0.00	45.85	2	8,832	0.02%
2022/01/11	0	0.00	1	46.45	45.65	-1	8,882	-0.01%
2022/01/07	1	47.00	0	0.00	46.80	1	8,867	0.01%
2022/01/05	3	48.92	2	48.05	48.20	1	8,844	0.01%
2022/01/04	2	49.85	1	51.40	49.45	1	8,809	0.01%
2022/01/03	7	51.29	6	50.83	50.40	1	8,755	0.01%
2021/12/30	0	0.00	2	49.80	49.65	-2	8,627	-0.02%
2021/12/29	4	49.90	1	50.60	50.30	3	8,616	0.03%
2021/12/28	3	51.70	12	51.13	50.40	-9	8,579	-0.10%
2021/12/27	30	51.32	18	51.29	51.40	12	8,515	0.14%
2021/12/24	15	49.88	5	50.12	49.70	10	8,333	0.12%
2021/12/23	71	49.39	29	49.07	50.20	42	8,194	0.51%
2021/12/20	1	46.85	0	0.00	46.20	1	8,061	0.01%
2021/12/17	3	46.40	0	0.00	46.40	3	8,186	0.04%
2021/12/15	1	46.55	0	0.00	46.80	1	8,248	0.01%
2021/12/14	1	47.35	7	46.60	46.55	-6	8,220	-0.07%
2021/12/13	3	48.00	3	48.60	48.05	0	8,104	0.00%
2021/12/10	20	49.47	19	48.78	48.35	1	8,052	0.01%
2021/12/09	25	51.56	4	50.85	50.20	21	7,905	0.27%
2021/12/08	8	54.84	5	55.54	53.20	3	7,716	0.04%
2021/12/07	26	53.12	12	54.30	55.50	14	7,189	0.19%
2021/12/06	5	51.56	87	54.02	54.20	-82	6,201	-1.32%
2021/12/03	3	48.88	2	49.00	49.30	1	5,782	0.02%
2021/12/02	6	49.70	8	48.54	48.40	-2	5,793	-0.03%
2021/12/01	5	49.03	5	49.50	49.50	0	5,913	0.00%
2021/11/30	11	49.18	12	49.60	49.80	-1	5,838	-0.02%
2021/11/29	11	47.82	6	48.25	47.80	5	5,903	0.08%
2021/11/26	0	0.00	11	48.65	48.55	-11	5,885	-0.19%
2021/11/25	0	0.00	4	49.85	48.80	-4	5,840	-0.07%
2021/11/24	10	48.20	11	48.35	49.20	-1	5,749	-0.02%
2021/11/23	2	47.23	2	47.40	47.35	0	5,662	0.00%
2021/11/22	7	49.13	2	49.10	48.90	5	5,906	0.08%
2021/11/19	10	48.50	10	49.00	48.15	0	6,431	0.00%
2021/11/18	7	50.17	21	49.59	49.00	-14	6,376	-0.22%
2021/11/17	12	48.83	3	48.07	48.25	9	6,018	0.15%
2021/11/16	3	45.63	0	45.70	45.55	3	5,891	0.05%
2021/11/15	0	0.00	9	46.97	47.00	-9	5,813	-0.15%
2021/11/12	1	46.15	4	45.91	45.55	-3	5,778	-0.05%
2021/11/11	0	0.00	3	44.70	44.65	-3	5,783	-0.05%
2021/11/10	0	0.00	1	44.30	44.70	-1	5,796	-0.02%
2021/11/09	2	43.90	0	0.00	43.90	2	5,812	0.03%
2021/11/08	0	0.00	0.6	43.35	43.35	-0.6	5,862	-0.01%
2021/11/05	3	44.50	11	43.93	43.95	-8	5,902	-0.14%
2021/11/04	9	44.45	1	44.80	44.15	8	5,930	0.13%
2021/11/03	6	44.83	0	0.00	44.75	6	5,954	0.10%
2021/11/02	30	46.12	4	46.94	44.60	26	6,113	0.43%
2021/11/01	20	48.59	15	49.34	49.50	5	5,877	0.09%
2021/10/29	35	45.81	0	0.00	45.45	35	5,638	0.62%
2021/10/27	11	45.37	0	0.00	45.50	11	5,806	0.19%
2021/10/26	17	44.76	3	46.03	45.05	14	5,816	0.24%
2021/10/25	1	45.20	2	45.00	44.30	-1	5,752	-0.02%
2021/10/22	3	43.65	4	43.53	43.60	-1	5,818	-0.02%
2021/10/21	3	44.23	8	44.72	43.20	-5	5,913	-0.08%
2021/10/20	4	44.28	3	44.13	43.90	1	5,968	0.02%
2021/10/18	2	40.80	2	41.00	40.90	0	6,227	0.00%
2021/10/15	2	41.10	2	40.90	41.05	0	6,727	0.00%
2021/10/14	2	39.88	1	39.80	39.45	1	7,163	0.01%
2021/10/13	2	41.40	3	40.12	40.10	-1	7,457	-0.01%
2021/10/08	1	44.40	1	44.20	42.90	0	7,701	0.00%
2021/10/07	1	43.35	0	0.00	43.25	1	7,967	0.01%
2021/10/05	1	42.20	1	43.10	43.10	0	9,229	0.00%
2021/10/04	1	42.10	0	0.00	41.85	1	9,528	0.01%
2021/10/01	1	45.90	0	0.00	43.60	1	10,224	0.01%
2021/09/29	3	47.03	1	48.40	47.80	2	11,214	0.02%
2021/09/28	0	0.00	2	48.65	47.80	-2	11,542	-0.02%
2021/09/27	0	0.00	5	49.34	48.55	-5	11,664	-0.04%
2021/09/24	3	47.95	64	48.41	48.40	-61	11,612	-0.53%
2021/09/23	73	46.38	15	46.33	47.40	58	11,730	0.49%
2021/09/17	1	43.60	1	43.80	45.00	0	11,684	0.00%
2021/09/15	1	43.95	4	44.04	44.00	-3	11,916	-0.03%
2021/09/10	11	45.83	10	45.50	46.15	1	12,042	0.01%
2021/09/07	3	45.97	12	45.98	45.55	-9	12,021	-0.07%
2021/09/06	40	48.34	36	50.11	47.75	4	12,001	0.03%
2021/09/03	21	49.55	23	49.70	49.50	-2	11,788	-0.02%
2021/09/02	7	49.20	8	49.17	48.65	-1	11,621	-0.01%
2021/09/01	0	0.00	3	47.95	48.15	-3	11,399	-0.03%
2021/08/31	3	47.10	4	46.88	47.50	-1	11,310	-0.01%
2021/08/30	1	47.15	0	0.00	47.75	1	11,262	0.01%
2021/08/27	7	47.90	7	47.40	47.15	0	11,201	0.00%
2021/08/26	14	49.52	3	49.07	48.60	11	11,085	0.10%
2021/08/25	22	47.86	20	48.27	48.35	2	10,749	0.02%
2021/08/24	0	0.00	4	44.43	45.45	-4	10,022	-0.04%
2021/08/23	0	0.00	1	41.80	42.15	-1	9,919	-0.01%
2021/08/20	1	40.60	2	41.03	40.40	-1	9,902	-0.01%
2021/08/19	0	0.00	1	41.40	39.65	-1	9,878	-0.01%
2021/08/13	5	43.32	0	0.00	42.90	5	9,773	0.05%
2021/08/12	1	44.50	11	44.56	44.65	-10	9,759	-0.10%
2021/08/11	2	42.73	0	0.00	42.50	2	9,709	0.02%
2021/08/10	1	44.50	2	45.10	45.05	-1	9,675	-0.01%
2021/08/09	8	45.44	1	46.90	44.80	7	9,656	0.07%
2021/08/06	27	48.06	27	49.05	46.90	0	9,617	0.00%
2021/08/05	6	47.44	3	47.70	47.55	3	9,441	0.03%
2021/08/04	35	47.57	0	0.00	47.40	35	9,451	0.37%
2021/08/03	11	47.30	47	48.00	47.80	-36	9,417	-0.38%
2021/08/02	4	44.24	6.1	44.61	45.70	-2.1	9,206	-0.02%
2021/07/30	4	44.34	0	0.00	43.25	4	9,165	0.04%
2021/07/29	1	44.80	1	45.20	45.25	0	9,119	0.00%
2021/07/28	1	43.95	27	44.56	44.50	-26	9,073	-0.29%
2021/07/27	6	47.59	4	48.39	46.10	2	8,979	0.02%
2021/07/26	0	0.00	11	49.90	49.05	-11	8,911	-0.12%
2021/07/23	20	49.33	3	49.82	48.20	17	8,835	0.19%
2021/07/22	17	50.45	6	51.33	50.60	11	8,711	0.13%
2021/07/21	35	50.71	45.1	51.18	50.60	-10.1	8,497	-0.12%
2021/07/20	14	49.27	14.1	49.70	49.05	-0.1	8,084	0.00%
2021/07/19	19	48.92	34	48.72	49.30	-15	7,852	-0.19%
2021/07/16	3	47.35	7	47.62	46.55	-4	7,650	-0.05%
2021/07/15	6	47.26	0	0.00	47.40	6	7,615	0.08%
2021/07/14	34	48.19	25	48.21	47.45	9	7,562	0.12%
2021/07/13	48.1	50.43	18	52.05	49.70	30.1	7,329	0.41%
2021/07/12	8	49.56	69	49.30	51.20	-61	6,666	-0.92%
2021/07/09	29	46.07	6	46.63	47.20	23	6,090	0.38%
2021/07/08	57.1	47.12	20	47.48	46.10	37.1	5,809	0.64%
2021/07/07	35	43.22	39	44.37	44.40	-4	5,141	-0.08%
2021/07/06	21	43.46	16	43.74	42.25	5	4,645	0.11%
2021/07/05	3	42.93	11.1	43.10	43.85	-8.1	4,364	-0.19%
2021/07/02	0	0.00	4	38.44	39.90	-4	4,083	-0.10%
2021/07/01	1	38.25	2	37.70	37.05	-1	4,101	-0.02%
2021/06/30	3	37.85	14	38.18	38.40	-11	4,267	-0.26%
2021/06/29	5	36.72	1	36.10	35.55	4	4,615	0.09%
2021/06/28	0	0.00	13	35.30	35.25	-13	4,616	-0.28%
2021/06/25	5	35.85	5	35.75	35.85	0	4,701	0.00%
2021/06/24	26	36.23	10	35.95	36.35	16	4,741	0.34%
2021/06/23	4	34.00	0.7	36.05	36.05	3.3	4,649	0.07%
2021/06/17	0.1	34.00	0	0.00	34.20	0.1	4,805	0.00%
2021/06/15	0	0.00	2.1	34.57	34.50	-2.1	4,909	-0.04%
2021/06/08	0	0.00	5	32.50	32.40	-5	5,601	-0.09%
2021/06/02	0	0.00	2	32.20	32.25	-2	5,715	-0.03%
2021/06/01	1	32.90	1	33.00	33.00	0	5,709	0.00%
2021/05/31	0	0.00	1	33.00	32.90	-1	5,707	-0.02%
2021/05/28	0	0.00	1	31.80	31.85	-1	5,714	-0.02%
2021/05/27	1	31.15	0	0.00	31.40	1	5,752	0.02%
2021/05/25	2	31.60	0	0.00	31.50	2	5,980	0.03%
2021/05/20	0	0.00	2	29.60	29.00	-2	6,429	-0.03%
2021/05/19	0	0.00	1	29.50	30.60	-1	6,429	-0.02%
2021/05/17	1	28.00	0	0.00	26.30	1	6,449	0.02%
2021/05/13	3	28.55	15	29.05	29.70	-12	6,430	-0.19%
2021/05/12	4	30.68	0	0.00	28.90	4	6,415	0.06%
2021/05/05	0	0.00	1.1	35.38	34.20	-1.1	6,690	-0.02%
2021/05/04	6	35.23	1	33.55	35.00	5	6,723	0.07%
2021/05/03	1	37.10	0	0.00	36.45	1	6,780	0.01%
2021/04/29	1	38.20	0	0.00	38.20	1	6,806	0.01%
2021/04/28	6	38.68	0	0.00	38.75	6	6,899	0.09%
2021/04/27	0	0.00	3	39.18	39.15	-3	7,066	-0.04%
2021/04/26	4	40.65	2	40.08	40.05	2	7,466	0.03%
2021/04/23	6	40.93	6	40.88	40.80	0	7,495	0.00%
2021/04/22	1	40.29	2	39.05	39.95	-1	7,409	-0.01%
2021/04/21	2	40.00	2	40.15	39.75	0	7,673	0.00%
2021/04/20	8	39.71	8	40.31	39.90	0	8,196	0.00%
2021/04/16	0	0.00	5	38.56	38.60	-5	8,137	-0.06%
2021/04/14	1	37.60	0	0.00	38.00	1	8,148	0.01%
2021/04/13	5	38.90	2	39.80	38.60	3	8,179	0.04%
2021/04/12	3	39.05	41	40.63	38.80	-38	8,165	-0.47%
2021/04/09	57	42.62	0	0.00	40.50	57	8,139	0.70%
2021/04/08	0	0.00	2	42.88	42.55	-2	8,041	-0.02%
2021/04/07	6	43.21	14	43.30	42.20	-8	8,091	-0.10%
2021/04/06	2	40.55	4	41.64	43.00	-2	8,301	-0.02%
2021/04/01	11	41.01	14	40.92	40.20	-3	8,232	-0.04%
2021/03/31	10	40.15	10	40.20	39.25	0	7,778	0.00%
2021/03/30	2	39.95	6	39.86	39.50	-4	7,750	-0.05%
2021/03/29	3	39.25	17	39.46	39.55	-14	7,786	-0.18%
2021/03/26	7	38.84	6	38.83	38.60	1	7,860	0.01%
2021/03/25	2	39.18	3	39.38	38.75	-1	7,801	-0.01%
2021/03/24	1	38.95	0	0.00	38.75	1	7,770	0.01%
2021/03/23	13	39.79	4	39.76	39.50	9	7,755	0.12%
2021/03/22	15	39.05	1	38.95	38.90	14	7,628	0.18%
2021/03/19	1	38.15	0	0.00	38.00	1	7,599	0.01%
2021/03/18	4	38.95	7	38.73	38.45	-3	7,802	-0.04%
2021/03/17	4	38.24	5.1	38.36	38.95	-1.1	7,788	-0.01%
2021/03/16	7	39.68	5	39.99	38.90	2	7,819	0.03%
2021/03/15	14	39.76	13	39.68	39.65	1	7,665	0.01%
2021/03/12	5.1	38.13	6	38.15	38.55	-0.9	7,399	-0.01%
2021/03/11	3	36.58	3	36.20	37.10	0	7,510	0.00%
2021/03/10	2	35.00	2	35.15	35.05	0	7,694	0.00%
2021/03/08	0.9	35.45	0	0.00	34.80	0.9	7,860	0.01%
2021/03/05	2	35.80	6	35.80	35.65	-4	7,976	-0.05%
2021/03/04	1	37.00	0	0.00	36.30	1	8,219	0.01%
2021/03/03	4	37.05	4	37.05	37.10	0	8,467	0.00%
2021/03/02	9	38.49	4	38.18	37.85	5	8,518	0.06%
2021/02/26	1	38.95	1	38.20	38.40	0	8,536	0.00%
2021/02/25	9	39.63	10	39.10	38.30	-1	8,593	-0.01%
2021/02/24	14	38.90	11	39.00	38.60	3	8,696	0.03%
2021/02/23	4	37.75	35	37.95	38.25	-31	8,658	-0.36%
2021/02/22	3	37.55	12	37.70	37.15	-9	8,540	-0.11%
2021/02/19	2	35.53	0.4	36.15	36.15	1.6	8,434	0.02%
2021/02/18	1	35.25	2	35.50	35.65	-1	8,450	-0.01%
2021/02/04	1	34.00	0	0.00	33.70	1	8,582	0.01%
2021/02/03	1	34.50	2	34.15	34.00	-1	8,664	-0.01%
2021/02/02	2	34.63	5	34.61	34.30	-3	8,708	-0.03%
2021/02/01	23	34.37	12	34.30	34.00	11	8,712	0.13%
2021/01/29	5	36.91	2	37.63	35.40	3	8,679	0.03%
2021/01/28	7	36.66	7	36.56	36.55	0	8,563	0.00%
2021/01/27	5	36.03	1	36.35	36.20	4	8,593	0.05%
2021/01/26	4	36.98	3	36.15	35.90	1	8,530	0.01%
2021/01/25	10	36.29	4	36.55	36.85	6	8,485	0.07%
2021/01/22	2	37.65	7	38.02	37.60	-5	8,403	-0.06%
2021/01/21	8	37.69	2	38.95	37.35	6	8,348	0.07%
2021/01/20	17	39.46	0	0.00	37.35	17	8,243	0.21%
2021/01/19	11	39.68	14.3	39.75	40.30	-3.3	8,042	-0.04%
2021/01/18	5	37.18	7	37.75	38.25	-2	7,613	-0.03%
2021/01/15	11	37.92	14	37.41	37.25	-3	7,534	-0.04%
2021/01/14	10	38.98	14	39.30	38.90	-4	7,443	-0.05%
2021/01/13	31	39.45	20	39.31	39.75	11	7,078	0.16%
2021/01/12	4	37.26	4.3	36.60	36.55	-0.3	6,475	0.00%
2021/01/11	3	36.30	3	36.87	37.25	0	6,411	0.00%
2021/01/07	1.6	37.25	0	0.00	37.00	1.6	6,395	0.02%
2021/01/06	6	38.13	0	0.00	37.35	6	6,379	0.09%
2021/01/04	9	37.96	6	38.30	38.00	3	6,269	0.05%
2020/12/31	8	38.94	2	38.80	38.65	6	6,215	0.10%
2020/12/30	1	39.50	7	39.87	39.35	-6	6,211	-0.10%
2020/12/29	8	40.76	6	39.35	39.50	2	6,072	0.03%
2020/12/28	4	39.80	13.2	40.14	40.60	-9.2	5,632	-0.16%
2020/12/25	8	36.99	12	36.93	36.95	-4	5,447	-0.07%
2020/12/24	0	0.00	6	35.63	35.85	-6	5,302	-0.11%
2020/12/23	11	36.51	7	36.34	35.90	4	5,307	0.08%
2020/12/22	6	35.60	2	35.75	34.50	4	5,223	0.08%
2020/12/21	0	0.00	7	33.25	33.60	-7	5,182	-0.14%
2020/12/17	1	34.75	0	0.00	34.90	1	5,204	0.02%
2020/12/16	0	0.00	3	35.05	34.75	-3	5,193	-0.06%
2020/12/15	6	35.65	0	0.00	34.75	6	5,177	0.12%
2020/12/14	4	36.89	3	37.50	36.95	1	5,116	0.02%
2020/12/11	3	35.30	0	0.00	35.20	3	4,909	0.06%
2020/12/10	2	35.93	6	36.55	36.05	-4	4,834	-0.08%
2020/12/09	3	35.87	3.1	36.43	36.00	-0.1	4,740	0.00%
2020/12/08	4	35.50	12	35.25	35.85	-8	4,652	-0.17%
2020/12/07	13	37.08	1	36.75	36.40	12	4,589	0.26%
2020/12/04	7	36.95	5	35.25	36.20	2	4,371	0.05%
2020/12/03	8	35.78	38	35.29	34.35	-30	4,273	-0.70%
2020/12/02	5	34.80	2	35.23	34.90	3	4,211	0.07%
2020/12/01	7	34.80	0	0.00	35.20	7	4,176	0.17%
2020/11/30	5	34.78	5	34.76	35.50	0	4,119	0.00%
2020/11/27	3	33.63	2	34.00	34.00	1	3,878	0.02%
2020/11/26	0	0.00	1	32.25	31.90	-1	3,622	-0.03%
2020/11/25	1	31.95	4	32.08	31.45	-3	3,564	-0.08%
2020/11/24	16	31.71	17	31.55	31.45	-1	3,500	-0.03%
2020/11/23	13	31.98	11	31.90	32.00	2	3,386	0.06%
2020/11/20	7	30.95	0	0.00	31.10	7	3,124	0.22%
2020/11/18	0	0.00	3.1	30.19	30.10	-3.1	2,930	-0.10%
2020/11/17	3	30.37	0	0.00	29.95	3	2,965	0.10%
2020/11/16	31	30.25	0	0.00	30.30	31	3,025	1.02%
2020/11/13	1	28.90	11	29.89	29.70	-10	3,000	-0.33%
2020/11/12	13	29.40	11	29.96	29.20	2	2,990	0.07%
2020/11/11	5	29.25	1	29.35	29.25	4	2,992	0.13%
2020/11/10	0	0.00	2	28.93	28.70	-2	2,917	-0.07%
2020/11/09	0	0.00	1	28.10	28.55	-1	2,939	-0.03%
2020/11/04	1	29.30	0	0.00	27.80	1	2,961	0.03%
2020/10/30	2	27.00	4	27.01	26.65	-2	3,059	-0.07%
2020/10/26	2	28.35	0	0.00	28.60	2	3,470	0.06%
2020/10/22	2	28.60	2	28.75	27.95	0	3,713	0.00%
2020/10/20	0	0.00	3	28.00	28.00	-3	4,470	-0.07%
2020/10/16	2	28.20	2	27.80	27.70	0	5,300	0.00%
2020/10/15	5	28.44	2	28.60	28.40	3	5,346	0.06%
2020/10/14	2	28.30	2	28.50	28.40	0	5,322	0.00%
2020/10/13	0	0.00	1.2	27.79	27.95	-1.2	5,399	-0.02%
2020/10/12	4	28.25	4	28.23	28.15	0	5,532	0.00%
2020/10/08	1	28.60	0	0.00	28.55	1	5,550	0.02%
2020/10/07	7	28.68	7	28.90	29.25	0	5,704	0.00%
2020/09/28	1	29.00	1	28.85	28.05	0	6,320	0.00%
2020/09/24	0	0.00	5	29.70	29.10	-5	6,729	-0.07%
2020/09/23	12	29.57	2	29.90	29.00	10	6,717	0.15%
2020/09/21	2	29.20	2	29.05	29.05	0	6,666	0.00%
2020/09/17	0	0.00	4	29.55	29.75	-4	6,696	-0.06%
2020/09/16	0	0.00	2	29.85	29.05	-2	6,691	-0.03%
2020/09/10	3	30.20	4	29.49	29.05	-1	6,967	-0.01%
2020/09/09	1	29.10	0	0.00	29.65	1	7,006	0.01%
2020/09/08	4	30.75	2	30.05	29.50	2	7,155	0.03%
2020/09/07	6	29.22	8	29.51	29.80	-2	7,168	-0.03%
2020/09/04	3	28.63	8	28.84	29.15	-5	7,323	-0.07%
2020/09/03	35	28.90	37	29.26	28.60	-2	7,366	-0.03%
2020/09/01	0	0.00	1.1	27.98	27.80	-1.1	7,690	-0.01%
2020/08/28	3	28.45	0	0.00	28.45	3	8,260	0.04%
2020/08/25	2	28.80	0	0.00	28.70	2	8,506	0.02%
2020/08/20	6	27.13	4	26.95	27.80	2	8,956	0.02%
2020/08/18	0	0.00	2	29.60	29.00	-2	9,427	-0.02%
2020/08/14	3	30.33	3	30.38	30.25	0	9,825	0.00%
2020/08/13	0	0.00	0.1	30.40	30.40	-0.1	10,056	0.00%
2020/08/12	0.4	30.30	1	30.35	30.35	-0.6	10,137	-0.01%
2020/08/10	0	0.00	3	31.52	31.00	-3	10,323	-0.03%
2020/08/07	2	30.80	10	30.90	31.10	-8	10,536	-0.08%
2020/08/06	23	31.52	14	31.89	31.50	9	10,793	0.08%
2020/08/04	1	30.80	0	0.00	30.80	1	11,492	0.01%
2020/07/31	8	32.05	5	32.50	31.75	3	11,665	0.03%
2020/07/30	17	31.29	10	32.08	31.70	7	11,690	0.06%
2020/07/28	2	30.00	4	31.65	30.00	-2	11,471	-0.02%
2020/07/27	3	32.28	0	0.00	31.40	3	11,314	0.03%
2020/07/24	1	34.50	12	33.85	32.75	-11	11,213	-0.10%
2020/07/23	1	33.40	3.6	33.88	35.00	-2.6	10,778	-0.02%
2020/07/22	17	31.94	13	32.00	31.85	4	10,416	0.04%
2020/07/21	3	30.92	3	30.87	30.95	0	10,113	0.00%
2020/07/14	5	31.55	5	31.97	30.30	0	10,164	0.00%
2020/07/13	1	31.70	2	31.28	31.30	-1	10,088	-0.01%
2020/07/10	2	31.45	3	30.42	29.80	-1	10,117	-0.01%
2020/07/09	30	32.24	29	32.13	31.65	1	10,050	0.01%
2020/07/07	2	31.65	2.1	31.27	31.40	-0.1	10,121	0.00%
2020/07/06	60	30.81	59	31.92	32.10	1	10,105	0.01%
2020/07/03	6	30.17	5	29.97	29.80	1	9,864	0.01%
2020/07/02	1	29.80	2	29.65	29.75	-1	9,849	-0.01%
2020/06/30	0	0.00	1.1	28.74	28.90	-1.1	9,780	-0.01%
2020/06/29	8	28.62	0	0.00	28.40	8	9,798	0.08%
2020/06/19	0	0.00	8	29.10	28.70	-8	10,037	-0.08%
2020/06/17	6	29.05	10	28.90	29.30	-4	9,983	-0.04%
2020/06/16	2	28.40	0	0.00	28.55	2	10,028	0.02%
2020/06/15	7	28.33	6	28.42	27.60	1	10,041	0.01%
2020/06/11	4	31.54	2	31.38	30.65	2	10,028	0.02%
2020/06/09	0	0.00	5	31.68	30.90	-5	10,113	-0.05%
2020/06/08	3	33.05	3	32.72	31.80	0	10,273	0.00%
2020/06/05	10	32.15	6	32.01	32.00	4	10,301	0.04%
2020/06/04	14	30.21	11	30.36	30.30	3	10,400	0.03%
2020/06/01	0	0.00	4	29.95	29.75	-4	10,572	-0.04%
2020/05/29	4	29.80	4	29.58	29.95	0	10,673	0.00%
2020/05/28	6	30.82	5	30.62	29.15	1	10,925	0.01%
2020/05/27	6	30.90	11	30.90	30.10	-5	11,098	-0.05%
2020/05/26	2	30.70	12	30.75	30.50	-10	11,339	-0.09%
2020/05/25	15	30.38	8	30.31	31.50	7	11,720	0.06%
2020/05/22	1	29.65	0	0.00	28.95	1	11,644	0.01%
2020/05/21	27	29.64	28	29.87	29.80	-1	11,789	-0.01%
2020/05/20	5	29.18	5	28.93	27.80	0	11,720	0.00%
2020/05/18	0	0.00	1	27.00	26.30	-1	11,483	-0.01%
2020/05/13	6	29.30	3	29.53	29.60	3	11,216	0.03%
2020/05/12	15	28.79	27	29.00	29.30	-12	10,902	-0.11%
2020/05/11	5	25.80	6	26.98	27.30	-1	10,127	-0.01%
2020/05/08	3	24.42	1	25.55	24.85	2	9,980	0.02%
2020/05/07	31	25.70	39	25.55	25.15	-8	9,875	-0.08%
2020/05/06	1	24.55	5	25.02	24.75	-4	9,655	-0.04%
2020/05/05	1	24.20	11	24.36	24.10	-10	9,526	-0.10%
2020/05/04	2	24.10	4	24.08	24.10	-2	9,483	-0.02%
2020/04/30	8	24.58	1	24.95	24.55	7	9,434	0.07%
2020/04/29	5	24.71	23	24.49	24.60	-18	9,345	-0.19%
2020/04/28	30	25.37	3	25.18	24.90	27	9,237	0.29%
2020/04/27	2	24.95	14	24.95	24.50	-12	9,071	-0.13%
2020/04/24	0	0.00	1	23.40	23.05	-1	8,927	-0.01%
2020/04/23	5	23.00	25	23.08	23.00	-20	8,887	-0.23%
2020/04/22	16	23.09	1	22.60	23.15	15	8,829	0.17%
2020/04/21	3	23.18	0	0.00	22.40	3	8,748	0.03%
2020/04/20	2	24.53	0	0.00	24.50	2	8,571	0.02%
2020/04/16	2	24.88	2	25.05	24.70	0	8,385	0.00%
2020/04/15	3	25.53	0	0.00	24.30	3	8,257	0.04%
2020/04/14	10	24.65	4	24.30	24.15	6	8,095	0.07%
2020/04/13	5	24.31	0	0.00	24.00	5	8,038	0.06%
2020/04/10	0	0.00	1	24.65	24.90	-1	7,923	-0.01%
2020/04/09	1	25.20	1	24.05	23.30	0	7,686	0.00%
2020/04/08	6	23.90	6	24.28	24.45	0	7,456	0.00%
2020/04/07	10	21.26	0	0.00	22.25	10	7,284	0.14%
2020/04/01	16	19.91	16	20.04	19.90	0	7,120	0.00%
2020/03/30	1	20.35	1	20.20	20.20	0	7,008	0.00%
2020/03/27	5	21.35	6	20.46	20.20	-1	6,963	-0.01%
2020/03/25	0	0.00	5	19.20	20.20	-5	6,797	-0.07%
2020/03/24	8	18.19	2	18.30	18.50	6	6,663	0.09%
2020/03/23	0	0.00	1	17.35	17.15	-1	6,640	-0.02%
2020/03/20	3	19.87	0	0.00	18.95	3	6,653	0.05%
2020/03/18	9	23.40	5	21.80	21.05	4	6,401	0.06%
2020/03/17	4	23.59	4	23.83	23.35	0	6,262	0.00%
2020/03/13	3	24.65	4	23.73	25.80	-1	5,908	-0.02%
2020/03/12	5	26.57	1	28.05	26.20	4	5,675	0.07%
2020/03/11	2	28.80	2	29.63	28.40	0	5,424	0.00%
2020/03/10	21	29.36	31	29.95	30.60	-10	5,075	-0.20%
2020/03/09	5	28.46	1	28.70	28.20	4	4,517	0.09%
2020/03/06	3	29.58	67	30.02	28.20	-64	4,295	-1.49%
2020/03/05	2	29.60	1	30.10	29.40	1	4,103	0.02%
2020/03/04	66	29.66	25	30.15	29.80	41	3,979	1.03%
2020/03/03	45	29.47	25	29.55	29.80	20	3,792	0.53%
2020/03/02	32	28.19	32	29.41	29.70	0	3,420	0.00%
2020/02/27	28	27.96	23	26.87	27.00	5	2,946	0.17%
2020/02/26	10	28.48	13	28.20	27.70	-3	2,564	-0.12%
2020/02/25	32	26.28	30	27.58	27.60	2	1,970	0.10%
2020/02/24	32	24.06	20	24.79	25.50	12	1,636	0.73%
2020/02/21	16	22.74	28	23.05	23.50	-12	1,230	-0.97%
2020/02/18	19	21.15	21	21.38	21.60	-2	793	-0.25%
2020/02/17	18	19.96	20	20.23	20.45	-2	617	-0.32%
2020/02/14	1	18.60	1	18.60	18.60	0	539	0.00%
2020/01/31	0	0.00	0	17.75	17.75	0	519	0.00%
2020/01/09	2	19.38	0	0.00	19.25	2	500	0.40%
2020/01/07	1	19.10	0	0.00	19.20	1	495	0.20%
2019/12/25	1	20.00	0	0.00	19.85	1	477	0.21%
2019/12/17	0	0.00	3	21.30	20.80	-3	431	-0.69%
2019/12/06	2	19.55	0	0.00	19.10	2	345	0.58%
2019/11/19	0	0.00	2	18.50	18.50	-2	419	-0.48%
2019/11/06	0	0.00	1	19.60	19.50	-1	461	-0.22%
2019/11/05	1	19.60	0	0.00	19.50	1	471	0.21%
2019/10/02	0	0.00	20	19.10	19.30	-20	813	-2.46%
2019/10/01	2	19.25	0	0.00	19.25	2	826	0.24%
2019/09/27	0	0.00	0.1	19.30	19.30	-0.1	829	-0.01%
2019/09/25	0	0.00	0.4	20.30	20.30	-0.4	811	-0.05%
2019/09/17	2	21.45	2	21.45	21.45	0	810	0.00%
2019/09/10	0	0.00	10	20.60	20.60	-10	855	-1.17%
2019/09/06	20	21.20	0	0.00	21.00	20	887	2.25%
2019/09/05	2	21.50	0	0.00	21.45	2	878	0.23%
2019/09/03	5	21.90	5	21.80	21.60	0	861	0.00%
2019/08/30	0	0.00	17	20.35	20.40	-17	820	-2.07%
2019/07/31	1	20.55	0	0.00	20.25	1	784	0.13%
2019/07/26	5	22.51	5	22.21	21.15	0	752	0.00%
2019/07/24	0	0.00	1	22.00	21.65	-1	669	-0.15%
2019/07/23	5	21.55	4	21.54	21.80	1	650	0.15%
2019/07/17	0	0.00	1	21.35	21.05	-1	657	-0.15%
2019/07/09	0	0.00	26	20.20	20.10	-26	625	-4.16%
2019/07/01	0	0.00	13	19.88	19.80	-13	660	-1.97%
2019/06/17	3	19.40	3	19.63	19.80	0	631	0.00%
2019/06/13	0	0.00	1	18.05	18.10	-1	612	-0.16%
2019/05/22	0	0.00	12	18.05	18.00	-12	963	-1.24%
2019/05/15	0	0.00	12	18.80	18.80	-12	1,133	-1.06%
2019/05/14	22	18.57	0	0.00	18.70	22	1,211	1.82%
2019/05/13	0	0.00	3	17.90	17.70	-3	1,234	-0.24%
2019/05/09	0	0.00	10	19.95	19.20	-10	1,242	-0.81%
2019/05/06	2	20.70	36	20.74	20.45	-34	1,284	-2.65%
2019/05/03	1	21.00	21	21.10	21.15	-20	1,285	-1.56%
2019/05/02	0	0.00	1	20.60	21.10	-1	1,292	-0.08%
2019/04/30	1	20.35	10	20.35	20.65	-9	1,316	-0.68%
2019/04/29	0	0.00	1	20.75	20.35	-1	1,331	-0.08%
2019/04/24	2	21.65	0	0.00	21.20	2	1,354	0.15%
2019/04/22	0	0.00	10	22.35	22.10	-10	1,410	-0.71%
2019/04/19	0	0.00	30	22.08	22.20	-30	1,419	-2.11%
2019/04/18	1	22.25	0	0.00	21.80	1	1,412	0.07%
2019/04/17	0	0.00	1	23.40	22.85	-1	1,418	-0.07%
2019/04/16	2	22.53	1	22.70	22.80	1	1,388	0.07%
2019/04/15	0	0.00	10	21.95	22.00	-10	1,379	-0.73%
2019/04/12	0	0.00	10	21.75	21.70	-10	1,388	-0.72%
2019/04/11	0	0.00	55	22.19	22.15	-55	1,388	-3.96%
2019/04/10	0	0.00	5	22.55	22.50	-5	1,392	-0.36%
2019/04/09	0	0.00	10	22.55	22.60	-10	1,409	-0.71%
2019/04/08	21	22.57	1	23.20	22.65	20	1,423	1.40%
2019/04/03	0	0.00	10	22.10	22.00	-10	1,445	-0.69%
2019/04/02	15	22.05	0	0.00	22.00	15	1,461	1.03%
2019/03/29	1	21.40	0	0.00	21.55	1	1,458	0.07%
2019/03/28	0	0.00	20	20.80	20.75	-20	1,477	-1.35%
2019/03/27	0	0.00	25	20.96	21.00	-25	1,499	-1.67%
2019/03/26	0	0.00	15	21.00	20.95	-15	1,573	-0.95%
2019/03/25	0	0.00	30	20.92	20.90	-30	1,738	-1.73%
2019/03/22	10	22.20	45	21.89	21.85	-35	1,746	-2.00%
2019/03/21	0	0.00	20	22.10	22.10	-20	1,762	-1.14%
2019/03/20	35	22.17	80	21.87	22.00	-45	1,785	-2.52%
2019/03/18	1	22.40	15	21.80	22.45	-14	1,832	-0.76%
2019/03/13	15	22.73	0	22.70	22.80	15	1,884	0.79%
2019/03/12	70	23.29	0	0.00	22.90	70	1,910	3.66%
2019/03/11	30	22.71	0	0.00	23.10	30	1,932	1.55%
2019/03/07	5	22.90	5	22.87	22.25	0	2,017	0.00%
2019/03/06	0	0.00	30	23.00	22.90	-30	2,129	-1.41%
2019/03/05	0	0.00	35	23.01	22.90	-35	2,140	-1.63%
2019/02/27	10	23.75	50	23.76	23.80	-40	2,113	-1.89%
2019/02/26	15	24.58	111	25.12	24.30	-96	2,108	-4.55%	大賣/
2019/02/25	105	23.88	1	23.80	24.20	104	2,049	5.07%	大買/鉅額交易
2019/02/22	14	23.51	3	23.40	23.40	11	2,028	0.54%
2019/02/21	0	0.00	10	23.20	23.30	-10	1,988	-0.50%
2019/02/20	10	23.15	0	0.00	23.00	10	1,970	0.51%
2019/02/18	20	22.90	1	23.10	22.90	19	1,948	0.97%
2019/02/15	13	22.81	2	22.75	22.50	11	1,911	0.58%
2019/02/14	17	23.45	2	23.50	23.40	15	1,884	0.80%
2019/02/13	23	22.65	1.6	23.16	23.20	21.4	1,797	1.19%
2019/02/12	3	21.85	10	22.00	21.95	-7	1,723	-0.41%
2019/02/11	3	21.10	7	20.70	21.35	-4	1,691	-0.24%
2019/01/30	15	20.70	0	0.00	20.60	15	1,675	0.90%
2019/01/29	7	20.74	0	0.00	20.65	7	1,669	0.42%
2019/01/28	10	20.85	0	0.00	20.95	10	1,663	0.60%
2019/01/25	22	20.55	0	0.00	20.35	22	1,657	1.33%
2019/01/21	15	19.95	0	0.00	19.85	15	1,635	0.92%
2019/01/18	10	19.95	15	19.80	20.00	-5	1,627	-0.31%
2019/01/17	10	19.81	0	0.00	19.80	10	1,618	0.62%
2019/01/16	12	20.10	3	20.17	20.15	9	1,611	0.56%
2019/01/15	2	20.25	3	19.90	19.90	-1	1,592	-0.06%
2019/01/14	20	19.50	0	0.00	19.40	20	1,541	1.30%
2019/01/11	1	19.90	1	19.80	19.70	0	1,529	0.00%
2019/01/10	3	19.40	5	19.35	19.30	-2	1,513	-0.13%
2019/01/09	15	19.65	0	0.00	19.40	15	1,515	0.99%
2019/01/08	5	19.00	0	0.00	18.90	5	1,493	0.33%
2019/01/07	9	18.99	1	19.05	18.95	8	1,495	0.53%
2019/01/04	11	18.51	1	18.50	18.60	10	1,496	0.67%
2019/01/03	5	19.10	5	19.10	19.05	0	1,493	0.00%
2019/01/02	10	19.85	0	0.00	19.50	10	1,497	0.67%
2018/12/27	14	19.51	14	19.59	19.40	0	1,505	0.00%
2018/12/26	26.1	20.13	0	0.00	18.90	26.1	1,488	1.75%
2018/12/25	2	20.15	0	0.00	20.40	2	1,444	0.14%
2018/12/24	10	20.98	0	0.00	20.85	10	1,449	0.69%
2018/12/22	5	20.75	0	0.00	21.05	5	1,468	0.34%
2018/12/20	2	20.75	0	20.85	20.75	2	1,456	0.14%
2018/12/19	21	21.60	0	0.00	21.20	21	1,438	1.46%
2018/12/18	32	21.78	0	0.00	21.65	32	1,380	2.32%
2018/12/17	9	24.26	2	24.90	24.05	7	1,226	0.57%
2018/12/14	0	0.00	1	24.40	24.10	-1	1,211	-0.08%
2018/12/13	2	24.20	0	0.00	23.90	2	1,221	0.16%
2018/12/12	2	24.25	3	24.35	24.50	-1	1,205	-0.08%
2018/12/11	5	22.60	0	0.00	22.50	5	1,170	0.43%
2018/12/10	22	22.73	0	0.00	22.60	22	1,172	1.88%
2018/12/07	6	24.93	0	0.00	24.60	6	1,134	0.53%
2018/12/06	0	0.00	10	25.91	24.90	-10	1,117	-0.90%
2018/12/05	1	27.65	1	28.10	27.25	0	1,092	0.00%
2018/12/04	10	28.38	0	0.00	27.85	10	1,068	0.94%
2018/12/03	25	28.50	0	0.00	28.05	25	1,044	2.39%
2018/11/30	27	27.79	4	27.60	27.60	23	998	2.30%
2018/11/28	9	25.20	2	25.20	25.60	7	816	0.86%
2018/11/02	2	25.75	3	25.30	25.00	-1	896	-0.11%
2018/10/16	1	26.00	1	26.55	25.70	0	918	0.00%
2018/10/09	0	0.00	1	28.80	27.70	-1	1,006	-0.10%
2018/10/08	3	29.10	0	0.00	28.90	3	1,046	0.29%
2018/10/05	1	29.55	0	0.00	29.55	1	1,062	0.09%
2018/10/01	0	0.00	6	34.60	34.60	-6	1,093	-0.55%
2018/09/26	1	33.40	1	33.20	32.30	0	1,149	0.00%
2018/09/21	0	0.00	2	33.00	32.90	-2	1,194	-0.17%
2018/09/17	8	31.16	3	31.47	31.30	5	1,355	0.37%
2018/09/11	2	28.00	2	28.65	28.65	0	1,820	0.00%
2018/09/07	1	29.10	0	0.00	29.30	1	1,945	0.05%
2018/09/05	1	32.60	0	0.00	32.15	1	2,189	0.05%
2018/08/30	0	0.00	0	33.40	33.55	0	2,825	0.00%
2018/08/28	0	0.00	1	32.45	32.25	-1	3,006	-0.03%
2018/08/24	1	31.20	0	0.00	30.90	1	3,259	0.03%
2018/08/15	2	31.30	0	0.00	31.65	2	4,309	0.05%
2018/08/13	3	29.93	0	0.00	29.25	3	4,323	0.07%
2018/08/02	2	37.25	0	0.00	35.85	2	4,543	0.04%
2018/07/27	0	0.00	0.4	39.55	39.60	-0.4	4,627	-0.01%
2018/07/23	2	37.50	2	38.80	38.70	0	4,601	0.00%
2018/07/16	0	0.00	2	44.30	43.25	-2	4,556	-0.04%
2018/07/13	0	0.00	1	43.35	42.55	-1	4,530	-0.02%
2018/07/06	0	0.00	1	41.10	42.55	-1	4,628	-0.02%
2018/07/05	2	41.60	1	42.60	41.25	1	4,634	0.02%
2018/07/04	0	0.00	1	41.95	41.25	-1	4,668	-0.02%
2018/07/03	1	42.70	0	0.00	42.50	1	4,688	0.02%
2018/06/28	10	46.60	12	45.10	44.80	-2	4,594	-0.04%
2018/06/27	1	45.35	6	46.72	45.50	-5	4,532	-0.11%
2018/06/26	2	45.70	1	46.65	46.85	1	4,466	0.02%
2018/06/25	1	46.40	0	0.00	45.50	1	4,416	0.02%
2018/06/22	2	50.53	1	52.00	49.65	1	4,348	0.02%
2018/06/21	3	53.90	3	54.47	53.30	0	4,282	0.00%
2018/06/20	15	54.51	23	55.14	53.40	-8	4,167	-0.19%
2018/06/19	2	53.35	3	53.67	52.50	-1	3,915	-0.03%
2018/06/15	25	55.04	17	54.58	54.30	8	3,859	0.21%
2018/06/14	5	53.60	12.2	53.98	53.20	-7.2	3,778	-0.19%
2018/06/13	42	53.95	42	52.61	52.00	0	3,658	0.00%
2018/06/12	77	56.71	63	56.43	55.00	14	3,520	0.40%
2018/06/11	41	52.16	36	53.15	54.00	5	3,266	0.15%
2018/06/08	11	48.92	6	49.55	49.10	5	3,042	0.16%
2018/06/07	1	47.05	5	47.32	48.00	-4	2,945	-0.14%
2018/06/06	3	47.00	0	0.00	48.00	3	2,862	0.10%
2018/06/05	1	44.75	7	45.65	44.25	-6	2,771	-0.22%
2018/06/04	5	47.90	6	48.38	47.90	-1	2,666	-0.04%
2018/06/01	2	49.85	0.1	48.50	48.50	1.9	2,583	0.08%
2018/05/31	10	50.43	6	49.97	48.00	4	2,415	0.17%
2018/05/30	9	46.02	6	43.97	47.45	3	2,158	0.14%
2018/05/29	8	42.96	11	42.02	43.15	-3	1,874	-0.16%
2018/05/28	4	38.74	3	38.80	39.25	1	1,654	0.06%
2018/05/25	1	36.90	4	36.75	36.20	-3	1,542	-0.19%
2018/05/24	3	35.87	0	0.00	35.85	3	1,495	0.20%
2018/05/23	12.4	37.62	7	37.71	36.65	5.4	1,470	0.37%
2018/05/21	0	0.00	2	35.80	35.80	-2	1,338	-0.15%
2018/05/17	5	36.42	1	36.65	36.80	4	1,274	0.31%
2018/05/15	0	0.00	1	34.80	34.80	-1	1,129	-0.09%
2018/05/14	0	0.00	3	35.20	35.20	-3	1,118	-0.27%
2018/05/09	2	35.00	1	34.80	34.80	1	1,025	0.10%
2018/05/08	1	31.80	1	31.95	33.35	0	958	0.00%
2018/04/27	1	31.15	2	31.35	31.70	-1	916	-0.11%
2018/04/25	1	30.85	1	31.15	32.10	0	884	0.00%
2018/04/23	3	34.83	3	34.78	34.50	0	821	0.00%
2018/04/20	1	35.40	0	0.00	35.40	1	808	0.12%
2018/04/19	0	0.00	3	36.10	36.30	-3	794	-0.38%
2018/04/17	3	36.20	4	35.43	35.05	-1	750	-0.13%
2018/04/16	2	35.15	0	0.00	34.80	2	704	0.28%
2018/04/13	1	36.45	0	0.00	36.50	1	669	0.15%
2018/04/12	3	40.63	0	0.00	38.10	3	626	0.48%
2018/04/11	0	0.00	2	35.00	38.10	-2	536	-0.37%
2018/04/10	2	37.70	0	0.00	36.95	2	485	0.41%
2018/03/08	2	28.35	0	0.00	28.50	2	302	0.66%
2018/02/22	0	0.00	0.3	26.10	26.25	-0.3	208	-0.15%
2018/02/21	0	0.00	1	25.35	25.40	-1	193	-0.52%
2018/01/30	0	0.00	2	22.80	23.20	-2	180	-1.11%
2018/01/24	2	20.80	0	0.00	21.15	2	159	1.26%
2018/01/17	0	0.00	0	19.00	19.05	0	143	-0.02%
2018/01/10	0.7	19.05	0	0.00	19.20	0.7	151	0.44%