茂矽 (2342)-元大-基隆券商分點個股進出

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▲0.45%
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－元大-基隆券商分點個股進出

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

元大-基隆券商分點個股進出
元大-基隆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
2024/06/12	5	32.87	0	0.00	32.25	5	425	1.18%
2024/06/05	10	32.26	0	0.00	32.20	10	666	1.50%
2024/05/30	2	32.35	0	0.00	32.40	2	722	0.28%
2024/05/24	2	31.30	0	0.00	31.80	2	708	0.28%
2024/05/21	0	0.00	0	31.75	31.60	0	708	-0.01%
2024/04/26	0	0.00	0.1	30.00	30.00	-0.1	700	-0.01%
2024/03/28	1	31.95	0	0.00	31.95	1	681	0.15%
2024/03/26	0	0.00	5	32.50	31.90	-5	677	-0.74%
2024/03/22	0	0.00	1	32.55	32.55	-1	663	-0.15%
2024/03/19	5	32.95	0	0.00	33.15	5	656	0.76%
2024/03/15	1	33.00	1	33.50	33.00	0	653	0.00%
2024/03/13	1	33.00	0	0.00	32.80	1	607	0.16%
2024/03/11	13	35.43	24	35.17	34.70	-11	563	-1.95%
2024/03/08	12	33.65	0	0.00	33.65	12	393	3.05%
2024/03/06	1	31.00	0	0.00	31.05	1	333	0.30%
2024/02/29	0	0.00	0	31.40	31.35	0	335	0.00%
2024/02/21	0	0.00	0.1	32.30	32.25	-0.1	351	-0.01%
2024/01/23	0	32.25	0	0.00	32.35	0	329	0.01%
2024/01/10	0	32.70	0	0.00	32.40	0	302	0.01%
2024/01/05	1	33.55	1	33.60	33.60	0	292	0.00%
2023/12/29	0	0.00	5	35.05	35.00	-5	281	-1.78%
2023/12/28	0	0.00	0	35.05	35.20	0	278	-0.01%
2023/12/26	0	34.55	0	0.00	34.65	0	269	0.00%
2023/12/20	0	0.00	1	34.05	34.15	-1	265	-0.38%
2023/12/14	6	34.61	0	0.00	34.55	6	259	2.31%
2023/11/13	0	0.00	0.1	33.50	33.60	-0.1	275	-0.03%
2023/10/31	0	0.00	0.3	34.15	33.15	-0.3	380	-0.08%
2023/10/30	0	0.00	1.1	34.06	34.10	-1.1	385	-0.28%
2023/10/02	0	0.00	1	35.20	35.50	-1	699	-0.14%
2023/09/27	2	35.25	2	35.10	35.00	0	722	0.00%
2023/09/08	0	0.00	1	36.35	36.30	-1	816	-0.12%
2023/08/30	1	36.00	0	0.00	36.10	1	878	0.11%
2023/08/29	1	35.15	0	0.00	35.35	1	883	0.11%
2023/08/11	1	36.20	1	34.95	34.90	0	980	0.00%
2023/07/26	1	39.60	0	0.00	39.65	1	1,003	0.10%
2023/07/25	0	0.00	3	40.00	40.05	-3	1,017	-0.29%
2023/07/17	0	0.00	1	41.50	41.60	-1	1,338	-0.07%
2023/07/14	1	40.85	0	0.00	40.85	1	1,485	0.07%
2023/07/13	5	41.25	0	0.00	40.70	5	1,502	0.33%
2023/07/12	1	41.60	1	41.90	41.60	0	1,511	0.00%
2023/07/11	3	41.72	6	41.50	42.40	-3	1,526	-0.20%
2023/07/10	1	41.90	1	40.80	40.85	0	1,508	0.00%
2023/07/07	4	40.33	0	0.00	39.90	4	1,503	0.27%
2023/07/05	0	0.00	1	40.90	40.65	-1	1,586	-0.06%
2023/07/04	1	40.40	0	0.00	40.40	1	1,634	0.06%
2023/06/19	0	0.00	1	40.05	40.00	-1	3,385	-0.03%
2023/06/16	0	0.00	5	40.25	40.20	-5	3,405	-0.15%
2023/06/13	1	41.20	4	41.23	41.20	-3	3,465	-0.09%
2023/06/12	0	0.00	2	40.05	40.80	-2	3,454	-0.06%
2023/06/07	0	0.00	1	40.70	40.80	-1	3,478	-0.03%
2023/06/06	0	0.00	4	40.70	40.50	-4	3,489	-0.11%
2023/06/05	0	0.00	1	41.60	41.30	-1	3,513	-0.03%
2023/05/26	3	41.03	0	0.00	40.30	3	3,560	0.08%
2023/05/25	1	41.35	0	0.00	41.15	1	3,541	0.03%
2023/05/23	0	0.00	7	39.75	39.60	-7	3,550	-0.20%
2023/05/18	0	0.00	2	39.50	39.60	-2	3,569	-0.06%
2023/05/16	0	0.00	2	39.05	38.75	-2	3,609	-0.06%
2023/05/15	0	0.00	2	38.50	38.45	-2	3,607	-0.06%
2023/05/10	2	39.90	0	0.00	39.80	2	3,622	0.06%
2023/05/08	0	0.00	1	40.55	40.30	-1	3,614	-0.03%
2023/04/28	0	0.00	2	41.80	41.65	-2	3,697	-0.05%
2023/04/27	1	41.35	0	0.00	41.50	1	3,677	0.03%
2023/04/26	0	0.00	0	41.20	41.30	0	3,663	0.00%
2023/04/25	2	41.75	1	43.00	41.75	1	3,631	0.03%
2023/04/24	14	43.75	0	0.00	43.35	14	3,615	0.39%
2023/04/21	13	45.29	5	45.31	43.80	8	3,582	0.22%
2023/04/20	5	46.96	0	0.00	47.30	5	3,469	0.14%
2023/04/19	10	46.95	2	47.00	46.95	8	3,372	0.24%
2023/04/14	3	45.52	6.1	45.73	45.65	-3.1	3,159	-0.10%
2023/04/13	1	45.60	0	0.00	44.85	1	3,111	0.03%
2023/04/12	7.1	46.54	0	0.00	46.55	7.1	3,049	0.23%
2023/04/10	0	0.00	1	46.40	46.15	-1	2,969	-0.03%
2023/04/07	1	46.10	1	46.05	46.20	0	2,919	0.00%
2023/04/06	1	47.45	2	47.75	47.00	-1	2,861	-0.03%
2023/03/31	2	47.38	9	47.65	47.30	-7	2,763	-0.25%
2023/03/30	17	47.19	8	47.14	47.70	9	2,673	0.34%
2023/03/29	23	47.10	30	47.27	47.80	-7	2,497	-0.28%
2023/03/28	27	47.01	22	46.87	46.90	5	1,999	0.25%
2023/03/27	6	45.40	14	44.56	44.75	-8	1,418	-0.56%
2023/03/24	8	43.75	3	43.72	43.40	5	1,310	0.38%
2023/03/23	1	43.35	13	44.11	44.75	-12	1,251	-0.96%
2023/03/20	2	41.60	1	42.00	41.35	1	1,096	0.09%
2023/03/16	1	38.70	0	0.00	38.65	1	1,039	0.10%
2023/03/14	0	0.00	1	39.20	39.30	-1	1,056	-0.09%
2023/03/13	1	39.20	1	39.60	39.75	0	1,083	0.00%
2023/03/08	5	42.50	4	42.70	42.45	1	1,186	0.08%
2023/03/06	5	42.35	10.1	41.86	41.70	-5.1	1,420	-0.36%
2023/03/03	5	40.56	0	0.00	40.45	5	1,409	0.35%
2023/02/23	0	42.30	0	0.00	41.95	0	1,422	0.00%
2023/02/21	0	0.00	7	43.08	43.15	-7	1,414	-0.49%
2023/02/20	8	42.36	0	0.00	42.20	8	1,390	0.58%
2023/02/17	0	0.00	4	41.85	42.00	-4	1,380	-0.29%
2023/02/16	4	41.78	0	0.00	41.85	4	1,388	0.29%
2023/02/15	3	41.65	3	41.90	41.75	0	1,394	0.00%
2023/02/14	2	41.25	2	41.65	41.20	0	1,364	0.00%
2023/02/10	0	0.00	0.1	40.85	40.60	-0.1	1,364	-0.01%
2023/02/07	0	0.00	1	41.40	41.25	-1	1,348	-0.07%
2023/02/02	5	41.50	0	0.00	42.00	5	1,448	0.35%
2023/02/01	0	0.00	6	40.73	41.70	-6	1,396	-0.43%
2023/01/31	0	0.00	20	40.27	40.30	-20	1,377	-1.45%
2023/01/16	5	38.00	0	0.00	38.50	5	1,370	0.36%
2023/01/13	20	38.03	5	38.05	38.00	15	1,377	1.09%
2023/01/12	5	39.15	10	40.15	38.75	-5	1,403	-0.36%
2023/01/09	0	0.00	14	38.64	38.70	-14	1,508	-0.93%
2023/01/06	0	0.00	11	38.23	38.15	-11	1,506	-0.73%
2023/01/05	0	0.00	5	38.50	37.75	-5	1,540	-0.32%
2022/12/28	12	37.73	0	0.00	37.10	12	1,561	0.77%
2022/12/27	0	0.00	1	38.45	38.45	-1	1,559	-0.06%
2022/12/23	14	37.89	0.2	38.50	38.65	13.8	1,575	0.88%
2022/12/22	0	0.00	5	38.30	38.10	-5	1,576	-0.32%
2022/12/21	7	37.90	0	0.00	37.90	7	1,589	0.44%
2022/12/20	2	38.15	1.1	38.83	37.80	0.9	1,599	0.06%
2022/12/16	0	0.00	1	39.50	39.30	-1	1,617	-0.06%
2022/12/15	1	40.45	0	0.00	40.50	1	1,621	0.06%
2022/12/14	2	40.58	0	0.00	40.60	2	1,623	0.12%
2022/12/13	5	40.90	0	0.00	40.10	5	1,620	0.31%
2022/12/05	1	42.55	0	0.00	42.25	1	1,662	0.06%
2022/12/02	0	0.00	2	42.38	42.75	-2	1,651	-0.12%
2022/12/01	5	42.00	5	42.30	42.00	0	1,612	0.00%
2022/11/30	3	42.00	10	41.90	41.75	-7	1,588	-0.44%
2022/11/29	15	42.10	8	41.68	41.50	7	1,566	0.45%
2022/11/28	11	40.43	31	42.38	42.40	-20	1,378	-1.45%
2022/11/24	2	37.50	0	0.00	37.50	2	1,265	0.16%
2022/11/18	0	0.00	0	38.25	37.35	0	1,271	0.00%
2022/11/09	0	0.00	1	37.10	36.40	-1	1,297	-0.08%
2022/11/04	1	36.25	0	0.00	36.45	1	1,322	0.08%
2022/10/31	0	0.00	6	34.53	34.75	-6	1,315	-0.46%
2022/10/26	3	33.30	0	0.00	33.25	3	1,342	0.22%
2022/10/25	0	0.00	1	33.30	33.30	-1	1,337	-0.07%
2022/10/24	3	33.48	1	34.10	33.20	2	1,337	0.15%
2022/10/21	1	33.45	0	0.00	33.20	1	1,339	0.07%
2022/10/19	62	34.49	62	34.30	34.50	0	1,301	0.00%
2022/10/18	0	0.00	4	33.45	33.40	-4	1,212	-0.33%
2022/10/04	4	35.00	0	0.00	35.60	4	1,184	0.34%
2022/09/08	0	0.00	1	40.85	40.85	-1	1,291	-0.08%
2022/09/02	1	40.45	0	0.00	40.50	1	1,291	0.08%
2022/08/25	1	41.70	7	41.86	41.80	-6	1,461	-0.41%
2022/08/15	0	0.00	0	40.45	40.55	0	2,065	0.00%
2022/08/11	7	39.61	3	39.95	39.65	4	2,152	0.19%
2022/08/09	0	0.00	8	40.25	40.50	-8	2,338	-0.34%
2022/07/19	1	36.30	0	0.00	36.30	1	2,491	0.04%
2022/07/04	0	0.00	1	33.80	33.70	-1	2,448	-0.04%
2022/07/01	1	35.70	0	0.00	34.70	1	2,434	0.04%
2022/06/30	0	0.00	2	38.35	38.10	-2	2,411	-0.08%
2022/06/27	1	42.10	0	0.00	42.15	1	2,445	0.04%
2022/06/24	2	40.80	0	0.00	40.45	2	2,423	0.08%
2022/06/23	0	0.00	2	40.38	40.40	-2	2,413	-0.08%
2022/06/20	0	0.00	4	40.00	39.35	-4	2,357	-0.17%
2022/06/17	2	41.00	0	0.00	41.30	2	2,336	0.09%
2022/06/16	1	42.60	1	41.50	41.20	0	2,329	0.00%
2022/06/09	0	0.00	4	43.91	44.35	-4	2,276	-0.18%
2022/06/07	6	44.13	4	43.60	43.40	2	2,262	0.09%
2022/06/06	12	44.08	0	0.00	43.80	12	2,247	0.53%
2022/06/02	3	45.07	0	0.00	45.25	3	2,224	0.13%
2022/06/01	5	46.34	10	45.91	46.15	-5	2,163	-0.23%
2022/05/31	5	45.25	2	45.40	45.80	3	2,030	0.15%
2022/05/30	2	44.00	4	42.90	44.15	-2	1,820	-0.11%
2022/05/27	7	42.38	2	42.75	42.00	5	1,751	0.29%
2022/05/26	4	43.33	1	43.25	42.75	3	1,712	0.18%
2022/05/25	0	0.00	39	43.39	44.45	-39	1,671	-2.33%
2022/05/24	17	42.37	1	42.40	42.30	16	1,615	0.99%
2022/05/23	49	42.90	1	42.85	42.60	48	1,568	3.06%
2022/05/20	1	42.30	2	42.55	42.65	-1	1,544	-0.06%
2022/05/19	0	0.00	10	42.00	42.70	-10	1,518	-0.66%
2022/05/18	1	43.55	2	42.40	43.20	-1	1,449	-0.07%
2022/05/17	2	41.78	31	41.87	42.15	-29	1,358	-2.13%
2022/05/16	8	41.59	2	41.90	41.90	6	1,244	0.48%
2022/05/13	0	0.00	1	39.90	40.15	-1	1,131	-0.09%
2022/05/11	1	39.10	1	38.80	38.70	0	1,075	0.00%
2022/04/26	1	36.55	0	0.00	36.10	1	1,182	0.08%
2022/04/25	2	36.33	0	0.00	36.15	2	1,187	0.17%
2022/04/22	2	38.25	0	0.00	38.25	2	1,188	0.17%
2022/04/19	2	39.20	1	38.85	38.90	1	1,285	0.08%
2022/04/18	1	37.95	0	0.00	38.10	1	1,306	0.08%
2022/04/13	1	39.25	0	0.00	39.70	1	1,376	0.07%
2022/04/12	20	39.25	0	0.00	39.00	20	1,435	1.39%
2022/04/11	3	39.68	0	0.00	39.50	3	1,512	0.20%
2022/04/07	2	41.30	0	0.00	41.00	2	1,691	0.12%
2022/03/31	1	43.25	0	0.00	43.25	1	2,118	0.05%
2022/03/25	0	0.00	1	44.50	43.25	-1	2,705	-0.04%
2022/03/23	10	44.30	10	44.10	43.95	0	2,776	0.00%
2022/03/22	0	0.00	2	43.35	43.70	-2	2,832	-0.07%
2022/03/18	2	43.70	0	43.80	43.90	2	2,996	0.07%
2022/03/17	10	43.94	0	0.00	44.05	10	3,067	0.33%
2022/03/16	0	0.00	5	42.55	42.30	-5	3,201	-0.16%
2022/03/10	5	43.90	0	0.00	43.50	5	5,478	0.09%
2022/03/07	2	42.28	0	0.00	42.10	2	5,887	0.03%
2022/03/04	0	44.10	0	0.00	43.80	0	6,035	0.00%
2022/03/03	1	45.00	0	0.00	44.25	1	6,139	0.02%
2022/02/24	2	43.15	0	0.00	43.10	2	6,684	0.03%
2022/02/23	0	0.00	8	45.60	45.30	-8	6,885	-0.12%
2022/02/22	10	45.30	0	0.00	45.15	10	7,057	0.14%
2022/02/21	0	0.00	10	46.55	46.55	-10	7,428	-0.13%
2022/02/18	1	46.00	10	46.20	46.25	-9	7,573	-0.12%
2022/02/17	5	46.10	13	46.13	45.90	-8	7,668	-0.10%
2022/02/16	0	0.00	5	45.85	45.75	-5	7,743	-0.06%
2022/02/15	0	0.00	1	45.00	44.85	-1	7,782	-0.01%
2022/02/11	2	45.88	0	0.00	46.00	2	7,814	0.03%
2022/02/09	1	46.00	0	0.00	45.70	1	7,824	0.01%
2022/02/08	1	45.00	6	44.78	45.55	-5	7,812	-0.06%
2022/01/26	5	42.15	0	0.00	42.00	5	7,867	0.06%
2022/01/24	8	43.06	0	0.00	44.10	8	8,427	0.09%
2022/01/18	0	0.00	1	46.05	45.45	-1	8,685	-0.01%
2022/01/17	0	0.00	1	45.30	46.00	-1	8,748	-0.01%
2022/01/14	1	44.05	2	44.48	44.55	-1	8,752	-0.01%
2022/01/13	1	46.10	0	0.00	46.10	1	8,770	0.01%
2022/01/11	1	47.00	0	0.00	45.65	1	8,882	0.01%
2022/01/10	5	47.10	0	0.00	46.80	5	8,859	0.06%
2022/01/07	1	46.55	0	0.00	46.80	1	8,867	0.01%
2022/01/06	2	47.95	2	47.48	47.70	0	8,850	0.00%
2022/01/05	1	48.35	6	48.27	48.20	-5	8,844	-0.06%
2022/01/04	28	50.55	26.2	49.71	49.45	1.8	8,809	0.02%
2022/01/03	2	51.45	3	50.53	50.40	-1	8,755	-0.01%
2021/12/30	0	0.00	18	49.87	49.65	-18	8,627	-0.21%
2021/12/29	6	50.13	40	50.18	50.30	-34	8,616	-0.39%
2021/12/28	19	50.78	23	51.15	50.40	-4	8,579	-0.05%
2021/12/27	17	51.32	42	51.58	51.40	-25	8,515	-0.29%
2021/12/24	50	50.32	18	49.93	49.70	32	8,333	0.38%
2021/12/23	26	49.98	6	50.07	50.20	20	8,194	0.24%
2021/12/22	3	47.10	1	46.60	46.60	2	7,861	0.03%
2021/12/21	10	46.70	0	0.00	46.70	10	7,928	0.13%
2021/12/16	2	48.00	0.4	47.50	47.50	1.6	8,279	0.02%
2021/12/15	1	46.80	0	0.00	46.80	1	8,248	0.01%
2021/12/14	1	46.65	0	0.00	46.55	1	8,220	0.01%
2021/12/13	3	48.07	1	48.10	48.05	2	8,104	0.02%
2021/12/10	1	49.00	9	48.56	48.35	-8	8,052	-0.10%
2021/12/09	4	52.35	3	50.73	50.20	1	7,905	0.01%
2021/12/08	8	54.90	8	54.82	53.20	0	7,716	0.00%
2021/12/07	24	53.76	34	53.94	55.50	-10	7,189	-0.14%
2021/12/06	19	52.05	12	52.47	54.20	7	6,201	0.11%
2021/12/03	2	49.08	5	49.22	49.30	-3	5,782	-0.05%
2021/12/02	1	50.60	2.1	48.90	48.40	-1.1	5,793	-0.02%
2021/12/01	1	49.15	1	50.80	49.50	0	5,913	0.00%
2021/11/30	6.1	49.77	7	49.48	49.80	-0.9	5,838	-0.02%
2021/11/29	1	47.50	1	47.80	47.80	0	5,903	0.00%
2021/11/26	1	47.70	2	48.40	48.55	-1	5,885	-0.02%
2021/11/25	9	48.43	4	47.95	48.80	5	5,840	0.09%
2021/11/24	0	0.00	2	49.00	49.20	-2	5,749	-0.03%
2021/11/22	6	48.94	6	49.28	48.90	0	5,906	0.00%
2021/11/19	1	48.50	5	48.50	48.15	-4	6,431	-0.06%
2021/11/18	2	50.70	5	50.43	49.00	-3	6,376	-0.05%
2021/11/17	1	46.20	2	48.30	48.25	-1	6,018	-0.02%
2021/11/16	10	46.50	4	46.10	45.55	6	5,891	0.10%
2021/11/15	2	47.00	30	46.92	47.00	-28	5,813	-0.48%
2021/11/12	7	45.71	1	45.45	45.55	6	5,778	0.10%
2021/11/11	2	44.83	1	44.65	44.65	1	5,783	0.02%
2021/11/10	0	0.00	0.2	44.50	44.70	-0.2	5,796	0.00%
2021/11/09	1	44.20	0	0.00	43.90	1	5,812	0.02%
2021/11/05	0	0.00	0.1	44.05	43.95	-0.1	5,902	0.00%
2021/11/04	20	44.19	0	0.00	44.15	20	5,930	0.34%
2021/11/03	0	0.00	3	45.05	44.75	-3	5,954	-0.05%
2021/11/02	95	46.54	27	45.07	44.60	68	6,113	1.11%
2021/11/01	6	49.48	12	49.46	49.50	-6	5,877	-0.10%
2021/10/29	3	45.60	1	45.90	45.45	2	5,638	0.04%
2021/10/27	0	0.00	1	45.90	45.50	-1	5,806	-0.02%
2021/10/26	8	45.66	11	45.69	45.05	-3	5,816	-0.05%
2021/10/25	1	44.10	1	45.15	44.30	0	5,752	0.00%
2021/10/22	0	0.00	7	43.31	43.60	-7	5,818	-0.12%
2021/10/20	2	44.55	2	44.23	43.90	0	5,968	0.00%
2021/10/19	1	44.40	0	42.25	44.50	1	6,024	0.02%
2021/10/18	0	0.00	1	40.65	40.90	-1	6,227	-0.02%
2021/10/15	2	40.98	0	0.00	41.05	2	6,727	0.03%
2021/10/14	0	0.00	1	39.40	39.45	-1	7,163	-0.01%
2021/10/13	1	41.70	0	0.00	40.10	1	7,457	0.01%
2021/10/12	0	0.00	1	42.15	41.20	-1	7,546	-0.01%
2021/10/08	4	44.25	0	0.00	42.90	4	7,701	0.05%
2021/10/06	2	42.53	0	0.00	42.15	2	8,630	0.02%
2021/10/05	2	41.18	1	43.10	43.10	1	9,229	0.01%
2021/10/04	2	43.58	25	43.12	41.85	-23	9,528	-0.24%
2021/09/30	0	0.00	4	47.48	47.25	-4	10,787	-0.04%
2021/09/28	0	0.00	1	47.80	47.80	-1	11,542	-0.01%
2021/09/27	10	49.00	5	49.55	48.55	5	11,664	0.04%
2021/09/24	12	48.03	19	48.00	48.40	-7	11,612	-0.06%
2021/09/23	23	45.72	5	46.16	47.40	18	11,730	0.15%
2021/09/22	0	0.00	1	43.65	44.60	-1	11,675	-0.01%
2021/09/17	1	43.90	0	0.00	45.00	1	11,684	0.01%
2021/09/10	2	45.83	1	46.10	46.15	1	12,042	0.01%
2021/09/09	3	44.92	1	45.45	45.50	2	12,078	0.02%
2021/09/08	0	0.00	2	43.90	43.85	-2	12,046	-0.02%
2021/09/07	0	0.00	2	46.50	45.55	-2	12,021	-0.02%
2021/09/06	19	49.15	11	49.75	47.75	8	12,001	0.07%
2021/09/03	0	0.00	45	49.37	49.50	-45	11,788	-0.38%
2021/09/02	47	49.77	4	49.18	48.65	43	11,621	0.37%
2021/09/01	0	0.00	3	48.05	48.15	-3	11,399	-0.03%
2021/08/30	3	47.65	0	0.00	47.75	3	11,262	0.03%
2021/08/27	3	48.63	18	47.16	47.15	-15	11,201	-0.13%
2021/08/26	33.1	48.92	21	49.11	48.60	12.1	11,085	0.11%
2021/08/25	21	48.89	15	49.35	48.35	6	10,749	0.06%
2021/08/24	0	0.00	2	44.20	45.45	-2	10,022	-0.02%
2021/08/23	2	41.95	1	42.00	42.15	1	9,919	0.01%
2021/08/20	2	40.30	2	40.15	40.40	0	9,902	0.00%
2021/08/19	0	0.00	2	39.95	39.65	-2	9,878	-0.02%
2021/08/18	3	38.83	1	41.60	41.60	2	9,862	0.02%
2021/08/17	1	39.70	3	40.25	39.65	-2	9,843	-0.02%
2021/08/16	7	41.66	0	0.00	41.70	7	9,797	0.07%
2021/08/13	1	42.75	5	42.85	42.90	-4	9,773	-0.04%
2021/08/12	1	44.15	1	44.40	44.65	0	9,759	0.00%
2021/08/10	3	43.95	1	43.65	45.05	2	9,675	0.02%
2021/08/09	0	0.00	3	45.78	44.80	-3	9,656	-0.03%
2021/08/06	3	48.68	4	48.96	46.90	-1	9,617	-0.01%
2021/08/05	1	47.85	0	0.00	47.55	1	9,441	0.01%
2021/08/04	0	0.00	2	47.15	47.40	-2	9,451	-0.02%
2021/08/03	9	48.04	2	47.58	47.80	7	9,417	0.07%
2021/08/02	1	44.95	1	45.15	45.70	0	9,206	0.00%
2021/07/30	0	0.00	3	43.73	43.25	-3	9,165	-0.03%
2021/07/28	0	0.00	1	43.50	44.50	-1	9,073	-0.01%
2021/07/27	5	46.93	1	48.25	46.10	4	8,979	0.04%
2021/07/26	0	0.00	5.6	49.62	49.05	-5.6	8,911	-0.06%
2021/07/23	1	48.35	3	49.93	48.20	-2	8,835	-0.02%
2021/07/22	9	50.98	5	50.56	50.60	4	8,711	0.05%
2021/07/21	10	50.73	7	49.61	50.60	3	8,497	0.04%
2021/07/20	10	50.34	20	49.23	49.05	-10	8,084	-0.12%
2021/07/19	22	48.00	9.1	49.12	49.30	12.9	7,852	0.16%
2021/07/16	2	47.40	3	47.13	46.55	-1	7,650	-0.01%
2021/07/15	4	47.44	8.2	46.85	47.40	-4.2	7,615	-0.06%
2021/07/14	12	48.45	25	48.33	47.45	-13	7,562	-0.17%
2021/07/13	27	52.83	63.8	51.57	49.70	-36.8	7,329	-0.50%
2021/07/12	36	50.26	26	50.04	51.20	10	6,666	0.15%
2021/07/09	53	47.12	49	46.82	47.20	4	6,090	0.07%
2021/07/08	36.3	47.71	26.5	47.56	46.10	9.8	5,809	0.17%
2021/07/07	87	44.52	127.5	43.95	44.40	-40.5	5,141	-0.79%	大賣/
2021/07/06	30	43.58	20.2	42.74	42.25	9.8	4,645	0.21%
2021/07/05	10	42.92	23	42.97	43.85	-13	4,364	-0.30%
2021/07/02	2.2	39.50	7	39.44	39.90	-4.8	4,083	-0.12%
2021/07/01	4	37.61	0	0.00	37.05	4	4,101	0.10%
2021/06/30	8	38.80	4.1	38.14	38.40	3.9	4,267	0.09%
2021/06/29	3	35.88	3	36.00	35.55	0	4,615	0.00%
2021/06/28	1	35.35	0	0.00	35.25	1	4,616	0.02%
2021/06/25	15	36.00	5	36.15	35.85	10	4,701	0.21%
2021/06/24	4	36.39	1.3	36.75	36.35	2.7	4,741	0.06%
2021/06/23	14	35.78	12	36.05	36.05	2	4,649	0.04%
2021/06/22	0	0.00	1	33.80	32.80	-1	4,617	-0.02%
2021/06/18	2	35.23	3	35.48	35.25	-1	4,756	-0.02%
2021/06/17	1	34.20	1	33.45	34.20	0	4,805	0.00%
2021/06/15	31	34.79	1	34.75	34.50	30	4,909	0.61%
2021/06/11	1	33.35	1	33.20	33.05	0	4,912	0.00%
2021/06/10	1	33.75	1	32.80	32.80	0	5,145	0.00%
2021/06/01	5	32.55	0	0.00	33.00	5	5,709	0.09%
2021/05/31	0	0.00	1	32.90	32.90	-1	5,707	-0.02%
2021/05/26	0	0.00	1	31.39	31.15	-1	5,822	-0.02%
2021/05/25	1	31.50	7	31.59	31.50	-6	5,980	-0.10%
2021/05/21	5	30.20	0	0.00	29.80	5	6,318	0.08%
2021/05/11	1	33.60	0	0.00	32.05	1	6,399	0.02%
2021/05/10	2	35.43	0	0.00	35.15	2	6,399	0.03%
2021/05/06	2	34.20	0	0.00	34.05	2	6,636	0.03%
2021/05/05	1	34.45	0	0.00	34.20	1	6,690	0.01%
2021/05/03	4	36.86	18	37.39	36.45	-14	6,780	-0.21%
2021/04/28	3	38.73	0	0.00	38.75	3	6,899	0.04%
2021/04/27	5	39.17	1	39.25	39.15	4	7,066	0.06%
2021/04/26	3	40.42	3	40.47	40.05	0	7,466	0.00%
2021/04/23	6	40.76	46	41.10	40.80	-40	7,495	-0.53%
2021/04/22	5	39.96	1	40.30	39.95	4	7,409	0.05%
2021/04/21	6	40.17	1	40.70	39.75	5	7,673	0.07%
2021/04/20	3	40.03	3	39.95	39.90	0	8,196	0.00%
2021/04/19	2	38.93	4	38.14	39.05	-2	8,140	-0.02%
2021/04/16	1	38.30	0	0.00	38.60	1	8,137	0.01%
2021/04/15	1	37.85	0	0.00	37.90	1	8,149	0.01%
2021/04/14	4	37.96	1	38.15	38.00	3	8,148	0.04%
2021/04/13	7	39.10	3	39.30	38.60	4	8,179	0.05%
2021/04/12	4	39.75	12.2	39.18	38.80	-8.2	8,165	-0.10%
2021/04/09	1	40.55	53	42.56	40.50	-52	8,139	-0.64%
2021/04/07	10	42.93	5	44.12	42.20	5	8,091	0.06%
2021/04/06	2	42.18	8	41.88	43.00	-6	8,301	-0.07%
2021/04/01	80	40.39	21	42.72	40.20	59	8,232	0.72%
2021/03/31	2	39.75	2	39.75	39.25	0	7,778	0.00%
2021/03/30	4	39.61	12	39.77	39.50	-8	7,750	-0.10%
2021/03/29	3	39.45	2.4	39.22	39.55	0.6	7,786	0.01%
2021/03/26	12	39.13	2.1	39.18	38.60	9.9	7,860	0.13%
2021/03/25	0	0.00	2	39.58	38.75	-2	7,801	-0.03%
2021/03/24	0	0.00	1	38.90	38.75	-1	7,770	-0.01%
2021/03/23	3	39.43	0	0.00	39.50	3	7,755	0.04%
2021/03/22	7	38.93	4	39.55	38.90	3	7,628	0.04%
2021/03/19	0	0.00	1	38.15	38.00	-1	7,599	-0.01%
2021/03/18	1	38.50	0	0.00	38.45	1	7,802	0.01%
2021/03/17	1	38.25	1	38.20	38.95	0	7,788	0.00%
2021/03/16	4	39.26	15	40.04	38.90	-11	7,819	-0.14%
2021/03/15	65	39.68	8	39.91	39.65	57	7,665	0.74%
2021/03/12	10	38.15	11	38.35	38.55	-1	7,399	-0.01%
2021/03/11	20	35.80	21	36.40	37.10	-1	7,510	-0.01%
2021/03/09	1	34.00	10	33.95	34.20	-9	7,818	-0.12%
2021/03/08	1	34.85	0	0.00	34.80	1	7,860	0.01%
2021/03/05	2	35.95	0	0.00	35.65	2	7,976	0.03%
2021/03/02	0	0.00	3	38.13	37.85	-3	8,518	-0.04%
2021/02/26	1	38.10	2	38.35	38.40	-1	8,536	-0.01%
2021/02/25	3	39.25	3	39.43	38.30	0	8,593	0.00%
2021/02/24	6	39.04	0	0.00	38.60	6	8,696	0.07%
2021/02/23	1	37.70	0	38.00	38.25	1	8,658	0.01%
2021/02/22	13	37.62	2.1	37.74	37.15	10.9	8,540	0.13%
2021/02/19	0	0.00	0	36.15	36.15	0	8,434	0.00%
2021/02/18	1	35.20	0	0.00	35.65	1	8,450	0.01%
2021/02/17	0	0.00	1	34.65	34.75	-1	8,475	-0.01%
2021/02/05	0	0.00	2	34.05	33.60	-2	8,477	-0.02%
2021/01/29	2	37.65	2	36.70	35.40	0	8,679	0.00%
2021/01/28	0	0.00	1	36.40	36.55	-1	8,563	-0.01%
2021/01/27	0	0.00	2	35.90	36.20	-2	8,593	-0.02%
2021/01/26	1	35.90	0	35.90	35.90	1	8,530	0.01%
2021/01/25	1	36.55	3	36.67	36.85	-2	8,485	-0.02%
2021/01/22	10	37.50	1	38.00	37.60	9	8,403	0.11%
2021/01/20	1	40.00	80.3	38.41	37.35	-79.3	8,243	-0.96%
2021/01/19	81	39.24	9	39.71	40.30	72	8,042	0.90%
2021/01/18	7	37.61	5	38.15	38.25	2	7,613	0.03%
2021/01/15	2	38.53	5	37.96	37.25	-3	7,534	-0.04%
2021/01/14	15	38.92	9	39.19	38.90	6	7,443	0.08%
2021/01/13	7	38.96	10	39.27	39.75	-3	7,078	-0.04%
2021/01/12	1	37.30	0	0.00	36.55	1	6,475	0.02%
2021/01/08	1	36.70	3	36.65	36.30	-2	6,384	-0.03%
2021/01/06	1	38.90	1	38.75	37.35	0	6,379	0.00%
2021/01/05	3	38.13	0	0.00	38.25	3	6,287	0.05%
2020/12/31	6	39.12	5	38.91	38.65	1	6,215	0.02%
2020/12/30	6	39.60	2	39.55	39.35	4	6,211	0.06%
2020/12/29	6	39.97	8	41.05	39.50	-2	6,072	-0.03%
2020/12/28	10	39.78	0	40.60	40.60	10	5,632	0.18%
2020/12/25	2	36.25	3.5	36.71	36.95	-1.5	5,447	-0.03%
2020/12/23	1	36.40	1	35.85	35.90	0	5,307	0.00%
2020/12/22	6	34.90	2.4	34.42	34.50	3.6	5,223	0.07%
2020/12/21	1	33.60	0	0.00	33.60	1	5,182	0.02%
2020/12/17	0	0.00	20	34.55	34.90	-20	5,204	-0.38%
2020/12/14	3	37.18	3.1	36.80	36.95	-0.1	5,116	0.00%
2020/12/11	0	0.00	15	34.63	35.20	-15	4,909	-0.31%
2020/12/10	1	36.05	5	36.22	36.05	-4	4,834	-0.08%
2020/12/09	4.1	36.35	1	37.00	36.00	3.1	4,740	0.06%
2020/12/08	1	35.65	2	35.33	35.85	-1	4,652	-0.02%
2020/12/07	7	37.61	5	36.56	36.40	2	4,589	0.04%
2020/12/04	11.1	35.29	11	36.62	36.20	0.1	4,371	0.00%
2020/12/03	21	35.66	31	35.92	34.35	-10	4,273	-0.23%
2020/12/02	15	35.28	15	34.80	34.90	0	4,211	0.00%
2020/12/01	2	35.15	6	34.60	35.20	-4	4,176	-0.10%
2020/11/30	24	36.00	22	35.68	35.50	2	4,119	0.05%
2020/11/27	16	33.30	7	34.14	34.00	9	3,878	0.23%
2020/11/26	0	0.00	1	32.05	31.90	-1	3,622	-0.03%
2020/11/24	0	0.00	3	31.80	31.45	-3	3,500	-0.09%
2020/11/23	10	32.34	13	31.72	32.00	-3	3,386	-0.09%
2020/11/20	0	0.00	1	31.20	31.10	-1	3,124	-0.03%
2020/11/19	1	30.40	0	0.00	30.15	1	2,941	0.03%
2020/11/18	0	0.00	1	30.15	30.10	-1	2,930	-0.03%
2020/11/17	0	0.00	2	30.55	29.95	-2	2,965	-0.07%
2020/11/13	0	0.00	14	29.35	29.70	-14	3,000	-0.47%
2020/11/10	0	0.00	2	28.90	28.70	-2	2,917	-0.07%
2020/11/09	1	28.30	0	0.00	28.55	1	2,939	0.03%
2020/11/06	0	0.00	1	28.00	27.75	-1	2,923	-0.03%
2020/11/04	1	28.25	1	29.00	27.80	0	2,961	0.00%
2020/10/30	1	26.60	0	0.00	26.65	1	3,059	0.03%
2020/10/29	1	27.15	0	0.00	27.10	1	3,122	0.03%
2020/10/23	0	0.00	1	28.45	28.30	-1	3,511	-0.03%
2020/10/21	0	0.00	1	28.25	28.10	-1	3,872	-0.03%
2020/10/15	5	28.76	0	28.40	28.40	5	5,346	0.09%
2020/10/07	0	0.00	0	29.10	29.25	0	5,704	0.00%
2020/10/06	0	0.00	1	28.25	28.10	-1	5,743	-0.02%
2020/09/29	2	27.98	1	28.20	27.95	1	6,104	0.02%
2020/09/28	1	28.70	1	28.20	28.05	0	6,320	0.00%
2020/09/25	3	28.72	10	28.00	27.60	-7	6,666	-0.11%
2020/09/24	4	30.20	4	29.40	29.10	0	6,729	0.00%
2020/09/23	25	29.44	5	29.17	29.00	20	6,717	0.30%
2020/09/16	3	29.35	0	0.00	29.05	3	6,691	0.04%
2020/09/11	0	0.00	15	28.95	28.70	-15	6,854	-0.22%
2020/09/08	0	0.00	1	30.30	29.50	-1	7,155	-0.01%
2020/09/07	0	0.00	1	29.20	29.80	-1	7,168	-0.01%
2020/09/04	0	0.00	6	28.65	29.15	-6	7,323	-0.08%
2020/09/03	0	0.00	1	29.10	28.60	-1	7,366	-0.01%
2020/09/02	1	28.50	0	0.00	28.40	1	7,384	0.01%
2020/09/01	0	0.00	5	27.90	27.80	-5	7,690	-0.07%
2020/08/31	0	0.00	1	28.05	28.00	-1	8,134	-0.01%
2020/08/27	1	28.75	0	0.00	28.70	1	8,317	0.01%
2020/08/26	2	28.95	2	28.93	28.80	0	8,438	0.00%
2020/08/25	0	0.00	0	28.60	28.70	0	8,506	0.00%
2020/08/21	1	28.70	0	0.00	28.85	1	8,879	0.01%
2020/08/19	1	28.80	0	0.00	28.80	1	9,060	0.01%
2020/08/17	0	0.00	2	28.80	29.55	-2	9,652	-0.02%
2020/08/12	4	30.24	0	0.00	30.35	4	10,137	0.04%
2020/08/11	0	0.00	48	31.08	30.25	-48	10,234	-0.47%
2020/08/07	3	30.78	0	0.00	31.10	3	10,536	0.03%
2020/08/06	8	31.74	2	30.76	31.50	6	10,793	0.06%
2020/08/05	2	30.35	0	0.00	30.60	2	11,409	0.02%
2020/08/04	1	30.65	2	31.33	30.80	-1	11,492	-0.01%
2020/08/03	6	31.05	0	0.00	31.50	6	11,510	0.05%
2020/07/31	2	31.70	3.1	31.99	31.75	-1.1	11,665	-0.01%
2020/07/30	33	31.76	5	31.74	31.70	28	11,690	0.24%
2020/07/28	13	31.11	25	31.41	30.00	-12	11,471	-0.10%
2020/07/27	31	32.20	31	31.82	31.40	0	11,314	0.00%
2020/07/24	79	33.46	80	33.39	32.75	-1	11,213	-0.01%
2020/07/23	6	33.91	1	35.00	35.00	5	10,778	0.05%
2020/07/22	20	31.69	7	32.31	31.85	13	10,416	0.12%
2020/07/21	10	31.10	11	31.14	30.95	-1	10,113	-0.01%
2020/07/17	3	29.98	0	0.00	30.25	3	10,131	0.03%
2020/07/16	0	0.00	1	31.15	31.05	-1	10,196	-0.01%
2020/07/15	0	0.00	4	30.06	29.90	-4	10,124	-0.04%
2020/07/14	7	31.18	4	31.79	30.30	3	10,164	0.03%
2020/07/13	0	0.00	2	31.48	31.30	-2	10,088	-0.02%
2020/07/10	3	30.72	0	0.00	29.80	3	10,117	0.03%
2020/07/09	1	32.40	4	31.87	31.65	-3	10,050	-0.03%
2020/07/08	0	0.00	2	31.40	31.40	-2	9,978	-0.02%
2020/07/07	5	32.03	9	31.66	31.40	-4	10,121	-0.04%
2020/07/06	14	31.95	11	32.16	32.10	3	10,105	0.03%
2020/07/03	2	29.75	2	30.23	29.80	0	9,864	0.00%
2020/07/01	1	28.50	0	0.00	28.65	1	9,776	0.01%
2020/06/29	0	0.00	1	28.50	28.40	-1	9,798	-0.01%
2020/06/23	2	28.10	19	28.14	28.10	-17	9,881	-0.17%
2020/06/19	1	28.95	3	29.07	28.70	-2	10,037	-0.02%
2020/06/18	1	28.95	0	0.00	28.90	1	10,006	0.01%
2020/06/16	19	28.54	2	28.48	28.55	17	10,028	0.17%
2020/06/15	3	28.48	0	0.00	27.60	3	10,041	0.03%
2020/06/12	1	29.20	1	29.25	29.55	0	10,000	0.00%
2020/06/11	1	30.75	4	31.05	30.65	-3	10,028	-0.03%
2020/06/10	2	30.85	2	30.40	30.50	0	9,956	0.00%
2020/06/09	4	31.20	4	31.28	30.90	0	10,113	0.00%
2020/06/08	33	32.72	26	32.91	31.80	7	10,273	0.07%
2020/06/05	15	32.08	13	32.52	32.00	2	10,301	0.02%
2020/06/04	31	30.50	18	30.46	30.30	13	10,400	0.12%
2020/06/03	1	29.75	0	0.00	29.80	1	10,470	0.01%
2020/06/02	21	30.47	20	30.83	29.85	1	10,591	0.01%
2020/06/01	39	29.89	20	30.10	29.75	19	10,572	0.18%
2020/05/29	40	29.95	41	29.84	29.95	-1	10,673	-0.01%
2020/05/28	2	30.18	62	30.87	29.15	-60	10,925	-0.55%
2020/05/26	28	30.79	18	30.44	30.50	10	11,339	0.09%
2020/05/25	70	31.41	61	30.13	31.50	9	11,720	0.08%
2020/05/22	43	29.70	39	30.21	28.95	4	11,644	0.03%
2020/05/21	0	0.00	6	29.46	29.80	-6	11,789	-0.05%
2020/05/20	25	28.52	9	29.74	27.80	16	11,720	0.14%
2020/05/18	1	26.45	0	0.00	26.30	1	11,483	0.01%
2020/05/15	65	27.66	47	27.97	28.10	18	11,530	0.16%
2020/05/14	57	29.32	51	29.18	27.90	6	11,462	0.05%
2020/05/13	12	29.43	19	29.52	29.60	-7	11,216	-0.06%
2020/05/12	128	28.68	151	28.90	29.30	-23	10,902	-0.21%	大買/大賣/
2020/05/11	5	25.94	20	27.30	27.30	-15	10,127	-0.15%
2020/05/08	81	24.79	198	24.72	24.85	-117	9,980	-1.17%	大賣/鉅額交易
2020/05/07	16	25.38	23	25.40	25.15	-7	9,875	-0.07%
2020/05/05	1	24.20	0	0.00	24.10	1	9,526	0.01%
2020/05/04	29	23.96	32.1	23.97	24.10	-3.1	9,483	-0.03%
2020/04/30	61	25.19	5	24.80	24.55	56	9,434	0.59%
2020/04/29	77	24.81	5	24.50	24.60	72	9,345	0.77%
2020/04/28	42	25.38	95	25.02	24.90	-53	9,237	-0.57%
2020/04/27	7	23.40	8	23.88	24.50	-1	9,071	-0.01%
2020/04/24	12	23.24	0	0.00	23.05	12	8,927	0.13%
2020/04/23	0	0.00	2	23.25	23.00	-2	8,887	-0.02%
2020/04/22	7	22.79	2	22.65	23.15	5	8,829	0.06%
2020/04/21	21	22.98	21	22.40	22.40	0	8,748	0.00%
2020/04/20	0	0.00	2	24.55	24.50	-2	8,571	-0.02%
2020/04/17	0.1	24.75	1	24.65	24.80	-0.9	8,491	-0.01%
2020/04/16	33	24.95	35	24.92	24.70	-2	8,385	-0.02%
2020/04/15	36	24.96	18	25.00	24.30	18	8,257	0.22%
2020/04/14	37	24.56	20	24.49	24.15	17	8,095	0.21%
2020/04/13	42	24.20	24	24.47	24.00	18	8,038	0.22%
2020/04/10	10	25.00	66	24.49	24.90	-56	7,923	-0.71%
2020/04/09	48	23.90	37	23.43	23.30	11	7,686	0.14%
2020/04/08	59	23.29	50	24.44	24.45	9	7,456	0.12%
2020/04/07	56	20.90	2	21.43	22.25	54	7,284	0.74%
2020/04/06	1	20.15	0	0.00	20.25	1	7,163	0.01%
2020/04/01	1	20.10	0	0.00	19.90	1	7,120	0.01%
2020/03/27	1	21.40	1	20.90	20.20	0	6,963	0.00%
2020/03/26	1	20.00	0	0.00	20.90	1	6,865	0.01%
2020/03/25	0	0.00	57	20.34	20.20	-57	6,797	-0.84%
2020/03/24	54	18.40	1	18.50	18.50	53	6,663	0.80%
2020/03/23	2	17.10	0	0.00	17.15	2	6,640	0.03%
2020/03/20	2	19.20	0	0.00	18.95	2	6,653	0.03%
2020/03/18	3	23.60	3	23.13	21.05	0	6,401	0.00%
2020/03/16	1	24.80	0	0.00	23.25	1	6,078	0.02%
2020/03/13	1	25.65	1	24.40	25.80	0	5,908	0.00%
2020/03/12	12	27.49	8	26.70	26.20	4	5,675	0.07%
2020/03/11	12	29.68	4	29.78	28.40	8	5,424	0.15%
2020/03/10	116	29.87	87	29.72	30.60	29	5,075	0.57%	大買/
2020/03/09	10	29.30	25	28.06	28.20	-15	4,517	-0.33%
2020/03/06	17	29.35	1	30.10	28.20	16	4,295	0.37%
2020/03/05	1	29.50	0	0.00	29.40	1	4,103	0.02%
2020/03/04	1	30.00	2	29.80	29.80	-1	3,979	-0.03%
2020/03/03	76	29.79	86	29.20	29.80	-10	3,792	-0.26%
2020/03/02	37	27.66	42	28.38	29.70	-5	3,420	-0.15%
2020/02/27	16	26.59	18	26.84	27.00	-2	2,946	-0.07%
2020/02/26	23	28.52	26	28.69	27.70	-3	2,564	-0.12%
2020/02/25	70	26.65	66	26.81	27.60	4	1,970	0.20%
2020/02/24	37	25.14	38	25.16	25.50	-1	1,636	-0.06%
2020/02/21	2	23.00	2	23.25	23.50	0	1,230	0.00%
2020/02/20	15	21.91	15	21.30	21.40	0	998	0.00%
2020/02/19	15	21.68	35	21.83	21.90	-20	927	-2.16%
2020/02/18	8	21.51	8	22.28	21.60	0	793	0.00%
2020/02/13	0	0.00	1	18.15	18.05	-1	534	-0.19%
2020/02/12	0	0.00	1	18.40	18.10	-1	536	-0.19%
2020/02/05	1	17.45	0	0.00	17.35	1	528	0.19%
2020/01/10	0	0.00	1	19.40	19.30	-1	501	-0.20%
2020/01/02	0	0.00	0.6	20.15	20.30	-0.6	480	-0.12%
2019/12/20	0	0.00	0	20.30	20.35	0	486	-0.01%
2019/12/19	2	20.40	2	20.50	20.30	0	475	0.00%
2019/12/18	0	0.00	0.4	20.70	20.80	-0.4	469	-0.09%
2019/12/17	0	0.00	17	20.36	20.80	-17	431	-3.94%
2019/12/10	0	0.00	1	19.70	19.65	-1	352	-0.28%
2019/12/06	0	0.00	2	19.90	19.10	-2	345	-0.58%
2019/11/15	0	0.00	10	18.60	18.70	-10	429	-2.33%
2019/11/11	5	19.00	0	0.00	18.90	5	459	1.09%
2019/11/05	0	0.00	1.3	19.63	19.50	-1.3	471	-0.27%
2019/10/14	10	19.43	0	0.00	19.50	10	716	1.39%
2019/10/03	0	0.00	0	19.25	19.30	0	810	0.00%
2019/09/17	0	0.00	0	21.30	21.45	0	810	0.00%
2019/08/30	0	0.00	0	20.30	20.40	0	820	0.00%
2019/08/13	2	19.50	0	0.00	19.50	2	746	0.27%
2019/08/12	0	0.00	0	19.70	19.70	0	752	0.00%
2019/07/30	0	0.00	1	20.25	20.15	-1	780	-0.13%
2019/07/29	0	0.00	3	21.48	21.20	-3	766	-0.39%
2019/07/26	4	22.65	0	0.00	21.15	4	752	0.53%
2019/07/10	0	0.00	2	20.20	20.00	-2	623	-0.32%
2019/07/05	2	20.90	1	20.80	20.65	1	632	0.16%
2019/06/24	1	20.50	0	0.00	20.20	1	680	0.15%
2019/06/20	0	0.00	5	20.05	19.70	-5	669	-0.75%
2019/06/18	0	0.00	15	20.20	19.90	-15	661	-2.27%
2019/06/17	5	19.80	0	0.00	19.80	5	631	0.79%
2019/05/14	2	18.15	42	17.46	18.70	-40	1,211	-3.30%
2019/04/30	0	0.00	0	20.60	20.65	0	1,316	0.00%
2019/04/29	0	0.00	2	21.15	20.35	-2	1,331	-0.15%
2019/04/25	20	20.80	21	21.00	21.00	-1	1,347	-0.07%
2019/04/24	2	21.20	0	0.00	21.20	2	1,354	0.15%
2019/04/23	0	0.00	1	21.90	21.85	-1	1,400	-0.07%
2019/04/17	2	23.00	0	0.00	22.85	2	1,418	0.14%
2019/04/16	0	0.00	17	22.65	22.80	-17	1,388	-1.22%
2019/04/09	0	0.00	2	22.50	22.60	-2	1,409	-0.14%
2019/04/08	10	22.60	8	23.30	22.65	2	1,423	0.14%
2019/04/03	20	22.00	0	0.00	22.00	20	1,445	1.38%
2019/04/02	20	22.00	0	0.00	22.00	20	1,461	1.37%
2019/03/28	4	20.90	0	0.00	20.75	4	1,477	0.27%
2019/03/27	0	0.00	1	21.00	21.00	-1	1,499	-0.07%
2019/03/26	1	21.00	22	20.97	20.95	-21	1,573	-1.33%
2019/03/25	2	21.10	0	0.00	20.90	2	1,738	0.12%
2019/03/21	5	22.05	2	22.08	22.10	3	1,762	0.17%
2019/03/20	1	21.80	15	21.85	22.00	-14	1,785	-0.78%
2019/03/18	0	0.00	2	21.95	22.45	-2	1,832	-0.11%
2019/03/15	0	0.00	2	22.43	21.90	-2	1,859	-0.11%
2019/03/13	0	0.00	4	22.74	22.80	-4	1,884	-0.21%
2019/03/12	7	23.35	22	23.15	22.90	-15	1,910	-0.79%
2019/03/11	1	22.65	0	0.00	23.10	1	1,932	0.05%
2019/03/08	1	21.55	1	22.00	22.35	0	1,974	0.00%
2019/03/05	0.4	22.90	0	0.00	22.90	0.4	2,140	0.02%
2019/02/27	2	23.78	0	0.00	23.80	2	2,113	0.09%
2019/02/26	2	24.38	0	0.00	24.30	2	2,108	0.09%
2019/02/25	6	24.16	2	24.10	24.20	4	2,049	0.20%
2019/02/22	2	23.55	12.1	23.72	23.40	-10.1	2,028	-0.50%
2019/02/19	1	22.95	0	0.00	22.95	1	1,956	0.05%
2019/02/18	0	0.00	0.3	22.90	22.90	-0.3	1,948	-0.02%
2019/02/15	8	23.00	7.1	22.70	22.50	0.9	1,911	0.05%
2019/02/14	3	23.35	0	23.30	23.40	3	1,884	0.16%
2019/02/13	2	22.35	3	22.87	23.20	-1	1,797	-0.06%
2019/02/12	7	22.13	0	0.00	21.95	7	1,723	0.41%
2019/01/28	0	0.00	3	20.95	20.95	-3	1,663	-0.18%
2019/01/25	0	0.00	3	20.70	20.35	-3	1,657	-0.18%
2019/01/24	0	0.00	2	20.20	20.00	-2	1,655	-0.12%
2019/01/23	0	0.00	2	20.05	20.10	-2	1,658	-0.12%
2019/01/22	0	0.00	3	20.20	19.65	-3	1,657	-0.18%
2019/01/18	0	0.00	2	20.00	20.00	-2	1,627	-0.12%
2019/01/17	0	0.00	1	19.85	19.80	-1	1,618	-0.06%
2019/01/15	0	0.00	3	20.03	19.90	-3	1,592	-0.19%
2019/01/09	2	19.55	0	0.00	19.40	2	1,515	0.13%
2019/01/04	26	18.30	0	0.00	18.60	26	1,496	1.74%
2018/12/26	10	18.90	0	0.00	18.90	10	1,488	0.67%
2018/12/25	10	20.30	0	0.00	20.40	10	1,444	0.69%
2018/12/19	0	0.00	2	22.15	21.20	-2	1,438	-0.14%
2018/12/18	15	21.82	2	21.75	21.65	13	1,380	0.94%
2018/12/17	9	24.60	0	0.00	24.05	9	1,226	0.73%
2018/12/13	0	0.00	2	24.05	23.90	-2	1,221	-0.16%
2018/12/12	0	0.00	1	23.30	24.50	-1	1,205	-0.08%
2018/12/11	15	22.60	0	0.00	22.50	15	1,170	1.28%
2018/12/10	2	22.70	0	0.00	22.60	2	1,172	0.17%
2018/12/07	3	25.13	3	25.53	24.60	0	1,134	0.00%
2018/12/06	0	0.00	6	27.13	24.90	-6	1,117	-0.54%
2018/12/03	1	29.00	2	28.50	28.05	-1	1,044	-0.10%
2018/11/30	2	27.75	1	27.60	27.60	1	998	0.10%
2018/11/29	45	27.96	0.1	28.15	28.15	44.9	936	4.79%
2018/11/26	0	0.00	1	24.40	24.15	-1	802	-0.12%
2018/11/23	1	23.80	1	24.20	23.80	0	808	0.00%
2018/11/22	3	24.83	2	24.25	23.60	1	802	0.12%
2018/11/21	1	24.60	1	25.20	25.50	0	789	0.00%
2018/10/31	0	0.00	6	22.80	22.80	-6	860	-0.70%
2018/10/30	1	21.65	1	21.20	20.75	0	849	0.00%
2018/10/25	2	21.95	3	22.00	21.70	-1	860	-0.12%
2018/10/19	0	0.00	2	24.35	25.00	-2	873	-0.23%
2018/10/17	0	0.00	2	26.23	25.85	-2	904	-0.22%
2018/10/16	0	0.00	3	25.75	25.70	-3	918	-0.33%
2018/10/12	2	25.45	0	0.00	25.45	2	956	0.21%
2018/10/11	3	24.95	0	0.00	24.95	3	994	0.30%
2018/10/05	2	29.70	0	0.00	29.55	2	1,062	0.19%
2018/09/26	0	0.00	1	32.80	32.30	-1	1,149	-0.09%
2018/09/20	6	32.10	0	0.00	31.60	6	1,229	0.49%
2018/09/18	0	0.00	1	30.55	31.20	-1	1,314	-0.08%
2018/09/17	1	30.75	1	31.20	31.30	0	1,355	0.00%
2018/09/14	4	28.76	3	30.30	30.80	1	1,410	0.07%
2018/09/13	0	0.00	2	28.25	28.00	-2	1,456	-0.14%
2018/09/12	0	0.00	2	27.85	27.75	-2	1,570	-0.13%
2018/09/11	7	28.66	0	0.00	28.65	7	1,820	0.38%
2018/09/10	0	0.00	2	28.93	27.65	-2	1,871	-0.11%
2018/09/07	0	0.00	1	30.15	29.30	-1	1,945	-0.05%
2018/09/06	4	31.28	0	0.00	31.25	4	2,056	0.19%
2018/09/04	2	32.95	2	32.75	32.75	0	2,442	0.00%
2018/09/03	1	32.80	0	0.00	32.15	1	2,660	0.04%
2018/08/30	1	33.40	0	0.00	33.55	1	2,825	0.04%
2018/08/29	2	32.70	2	32.90	32.60	0	2,906	0.00%
2018/08/28	1	33.40	1	32.35	32.25	0	3,006	0.00%
2018/08/27	1	31.95	1.1	32.46	32.75	-0.1	3,089	0.00%
2018/08/17	1	34.25	1	33.45	32.80	0	4,189	0.00%
2018/08/16	1	32.95	1	32.65	33.35	0	4,206	0.00%
2018/08/08	10	36.65	0	0.00	35.60	10	4,459	0.22%
2018/08/03	0	0.00	3	35.55	36.00	-3	4,509	-0.07%
2018/07/31	0	0.00	10	38.00	38.80	-10	4,624	-0.22%
2018/07/27	1	40.10	0	0.00	39.60	1	4,627	0.02%
2018/07/26	0	0.00	0.1	39.40	39.60	-0.1	4,631	0.00%
2018/07/24	0	0.00	2	39.15	39.60	-2	4,617	-0.04%
2018/07/20	3	39.80	0	0.00	37.15	3	4,599	0.07%
2018/07/18	2	38.50	0	0.00	38.70	2	4,606	0.04%
2018/07/17	6	43.27	0	0.00	41.70	6	4,567	0.13%
2018/07/16	5	43.95	0	0.00	43.25	5	4,556	0.11%
2018/07/12	0	0.00	0	42.05	42.25	0	4,523	0.00%
2018/07/10	1	41.95	1	41.80	43.50	0	4,556	0.00%
2018/07/06	8	41.55	0	0.00	42.55	8	4,628	0.17%
2018/07/04	3	42.00	7	42.10	41.25	-4	4,668	-0.09%
2018/07/03	0	0.00	18	42.50	42.50	-18	4,688	-0.38%
2018/06/27	2	45.00	2	45.00	45.50	0	4,532	0.00%
2018/06/26	18	46.91	2	46.60	46.85	16	4,466	0.36%
2018/06/25	2	45.83	11	47.44	45.50	-9	4,416	-0.20%
2018/06/22	0	0.00	20	50.50	49.65	-20	4,348	-0.46%
2018/06/21	24	53.90	4	53.60	53.30	20	4,282	0.47%
2018/06/20	24	55.93	14	54.05	53.40	10	4,167	0.24%
2018/06/19	0	0.00	1	53.20	52.50	-1	3,915	-0.03%
2018/06/14	1	54.10	0	0.00	53.20	1	3,778	0.03%
2018/06/13	3	53.80	1	52.00	52.00	2	3,658	0.05%
2018/06/12	3	56.97	6	56.23	55.00	-3	3,520	-0.09%
2018/06/11	9	52.58	43.6	52.50	54.00	-34.6	3,266	-1.06%
2018/06/08	9	49.33	1	49.80	49.10	8	3,042	0.26%
2018/06/07	2	47.88	0	0.00	48.00	2	2,945	0.07%
2018/06/06	0	0.00	15.1	45.64	48.00	-15.1	2,862	-0.53%
2018/06/05	2	44.60	27	44.46	44.25	-25	2,771	-0.90%
2018/06/04	2	48.40	7	48.27	47.90	-5	2,666	-0.19%
2018/06/01	8	49.32	22	50.10	48.50	-14	2,583	-0.54%
2018/05/31	68	50.59	10.1	48.95	48.00	57.9	2,415	2.39%
2018/05/30	26	46.77	1	47.00	47.45	25	2,158	1.16%
2018/05/29	7	41.76	12.1	41.47	43.15	-5.1	1,874	-0.27%
2018/05/28	6	37.60	4	37.50	39.25	2	1,654	0.12%
2018/05/25	0	0.00	5	36.87	36.20	-5	1,542	-0.32%
2018/05/24	0	0.00	12	35.98	35.85	-12	1,495	-0.80%
2018/05/23	6	38.10	0	0.00	36.65	6	1,470	0.41%
2018/05/22	4	35.83	0	0.00	36.50	4	1,364	0.29%
2018/05/21	1	35.75	0	0.00	35.80	1	1,338	0.07%
2018/05/18	2	35.75	2	35.10	35.50	0	1,321	0.00%
2018/05/17	2	36.43	15.7	36.99	36.80	-13.7	1,274	-1.08%
2018/05/15	2	35.40	0	0.00	34.80	2	1,129	0.18%
2018/05/14	0	0.00	9	35.49	35.20	-9	1,118	-0.80%
2018/05/11	4	35.25	0	0.00	34.50	4	1,099	0.36%
2018/05/10	5	35.70	0	0.00	35.90	5	1,069	0.47%
2018/05/08	2	31.75	10.1	32.95	33.35	-8.1	958	-0.84%
2018/05/07	2	30.50	0	0.00	30.35	2	925	0.22%
2018/05/03	0	0.00	1	30.05	29.95	-1	923	-0.11%
2018/04/30	0	0.00	0	32.20	32.50	0	908	0.00%
2018/04/25	1	30.50	0	0.00	32.10	1	884	0.11%
2018/04/24	3	33.50	0	0.00	31.60	3	859	0.35%
2018/04/23	0	0.00	1	34.45	34.50	-1	821	-0.12%
2018/04/17	1	35.90	6	35.73	35.05	-5	750	-0.67%
2018/04/13	3	36.52	0	0.00	36.50	3	669	0.45%
2018/04/12	2	40.25	0	0.00	38.10	2	626	0.32%
2018/04/10	0	0.00	0.5	36.30	36.95	-0.5	485	-0.11%
2018/04/09	0	0.00	10.1	32.12	34.30	-10.1	418	-2.41%
2018/04/02	0	0.00	2	30.00	30.25	-2	346	-0.58%
2018/03/26	0	0.00	8	26.00	26.20	-8	322	-2.48%
2018/03/07	1	29.00	0	0.00	28.30	1	300	0.33%
2018/03/02	0	0.00	1	26.60	26.80	-1	257	-0.39%
2018/02/23	0.6	24.95	0	0.00	24.95	0.6	224	0.27%
2018/01/12	0	0.00	0.1	19.10	19.20	-0.1	150	-0.04%
2018/01/09	0	0.00	0	18.85	18.95	0	152	-0.03%