茂矽 (2342)-元大-苑裡券商分點個股進出

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
34.20
漲跌
▲0.35
漲幅
+1.03%
成交量
920張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

茂矽 (2342)籌碼相關－元大-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	34.75	1	34.25	34.20	2	599	0.33%
2024/11/21	1	33.85	0	0.00	33.85	1	587	0.17%
2024/11/15	1	34.00	1	33.95	33.90	0	584	0.00%
2024/11/14	0	0.00	10	33.26	33.05	-10	566	-1.76%
2024/11/11	0	0.00	3	34.35	33.90	-3	544	-0.55%
2024/11/08	10	31.90	0	0.00	31.85	10	516	1.94%
2024/11/05	2	32.15	0	0.00	31.95	2	520	0.38%
2024/10/30	1	33.10	0	0.00	32.60	1	558	0.18%
2024/10/25	2	34.15	0	0.00	34.40	2	555	0.36%
2024/10/24	5	34.65	5	34.45	34.45	0	557	0.00%
2024/10/21	1	34.40	0	33.95	34.10	1	551	0.18%
2024/10/17	0	0.00	2	35.60	34.90	-2	560	-0.36%
2024/10/16	0	0.00	2	34.40	34.70	-2	563	-0.36%
2024/10/11	2	32.45	8	33.31	33.90	-6	546	-1.10%
2024/09/27	0	0.00	1	34.10	34.00	-1	509	-0.20%
2024/09/20	0	0.00	1	34.05	33.30	-1	465	-0.21%
2024/09/13	0	0.00	10	31.40	31.50	-10	449	-2.22%
2024/09/06	0	0.00	3	31.20	31.20	-3	480	-0.62%
2024/09/05	0	0.00	2	31.10	30.85	-2	482	-0.41%
2024/08/30	0	0.00	1	32.05	32.00	-1	486	-0.21%
2024/08/27	0	0.00	0	31.35	31.50	0	491	0.00%
2024/08/09	3	29.45	0	0.00	29.30	3	510	0.59%
2024/08/08	1	29.10	0	0.00	29.10	1	524	0.19%
2024/08/07	0	0.00	4	29.35	29.40	-4	527	-0.76%
2024/08/05	1	28.90	0	0.00	28.90	1	504	0.20%
2024/08/01	2	33.58	2	34.08	33.20	0	484	0.00%
2024/07/31	2	32.60	2	32.65	32.40	0	472	0.00%
2024/07/30	9	31.95	9	31.79	32.45	0	472	0.00%
2024/07/29	3	32.30	0	0.00	31.95	3	469	0.64%
2024/07/19	4	33.20	4	33.28	32.70	0	464	0.00%
2024/07/18	7	33.85	0	0.00	34.30	7	456	1.53%
2024/07/17	2	34.63	4	34.83	34.70	-2	444	-0.45%
2024/07/16	1	33.25	0	0.00	33.20	1	421	0.24%
2024/07/12	1	34.35	2	34.25	34.10	-1	422	-0.24%
2024/07/11	5	33.40	5	33.70	33.65	0	417	0.00%
2024/07/10	0	0.00	0.6	33.00	33.20	-0.6	415	-0.14%
2024/07/09	1	32.60	0	0.00	32.70	1	431	0.23%
2024/07/08	1	33.30	0	0.00	33.35	1	429	0.23%
2024/07/05	2.9	33.54	0	0.00	33.45	2.9	431	0.67%
2024/06/28	0	0.00	15	32.35	32.45	-15	428	-3.50%
2024/06/24	5	32.70	0	0.00	32.70	5	433	1.15%
2024/06/13	0	0.00	2	32.73	32.65	-2	420	-0.48%
2024/06/11	10	32.35	0.1	32.60	32.45	9.9	463	2.14%
2024/06/07	0	0.00	1	32.00	31.95	-1	476	-0.21%
2024/05/28	1	32.60	7	32.80	32.90	-6	719	-0.83%
2024/05/22	0	0.00	1	31.80	31.80	-1	708	-0.14%
2024/05/21	2	31.55	0	0.00	31.60	2	708	0.28%
2024/05/15	2	31.70	0	0.00	31.75	2	714	0.28%
2024/05/14	7	32.31	0	0.00	32.15	7	714	0.98%
2024/05/07	1	30.45	9	30.54	30.45	-8	701	-1.14%
2024/04/30	0	0.00	2	31.20	30.90	-2	706	-0.28%
2024/04/19	1	29.55	0	0.00	29.70	1	720	0.14%
2024/04/16	1	30.30	0	0.00	30.30	1	708	0.14%
2024/04/15	0	0.00	0	31.60	31.35	0	701	0.00%
2024/04/11	0.1	32.05	0	0.00	32.15	0.1	682	0.01%
2024/04/08	1	31.70	0	0.00	31.60	1	680	0.15%
2024/04/01	0	0.00	1	32.75	32.65	-1	689	-0.15%
2024/03/26	1	31.80	0	0.00	31.90	1	677	0.15%
2024/03/25	9	32.73	0	0.00	32.65	9	662	1.36%
2024/03/20	1	33.05	1	32.85	32.75	0	659	0.00%
2024/03/19	0	0.00	2	33.30	33.15	-2	656	-0.30%
2024/03/13	1	33.35	2	32.80	32.80	-1	607	-0.16%
2024/03/12	1	33.95	1.1	33.95	34.10	-0.1	589	-0.02%
2024/03/11	2	35.45	3.4	36.06	34.70	-1.3	563	-0.24%
2024/03/08	4	33.13	2.3	33.04	33.65	1.7	393	0.43%
2024/03/06	0.1	31.10	0	0.00	31.05	0.1	333	0.01%
2024/03/01	0.1	31.35	0	0.00	31.15	0.1	335	0.03%
2024/02/27	1	31.80	1	31.75	31.65	0	334	0.00%
2024/02/22	0.2	32.22	0	0.00	32.20	0.2	337	0.04%
2024/02/21	0	0.00	2	32.30	32.25	-2	351	-0.57%
2024/01/30	2.3	31.28	0	0.00	31.15	2.3	331	0.69%
2024/01/29	1	31.60	30	31.64	31.65	-29	329	-8.79%
2024/01/10	1.1	32.60	0	0.00	32.40	1.1	302	0.36%
2024/01/09	0.1	33.25	0	0.00	33.15	0.1	295	0.02%
2024/01/05	2	33.65	2	33.60	33.60	0	292	0.00%
2024/01/03	0.2	34.10	0	0.00	34.00	0.2	285	0.08%
2023/12/28	3	35.30	0	0.00	35.20	3	278	1.08%
2023/12/20	1	34.15	0	0.00	34.15	1	265	0.38%
2023/12/05	0	0.00	0.7	35.10	35.35	-0.7	253	-0.27%
2023/12/04	0.1	35.85	6	35.88	35.85	-5.9	256	-2.30%
2023/12/01	5	35.75	0	0.00	35.65	5	258	1.94%
2023/11/28	2	35.40	0	0.00	35.70	2	265	0.75%
2023/10/06	0	0.00	1	35.60	35.70	-1	521	-0.19%
2023/10/04	2	35.28	0	0.00	35.30	2	643	0.31%
2023/09/28	1	35.00	0	0.00	34.75	1	708	0.14%
2023/09/20	0	0.00	1	36.00	36.00	-1	757	-0.13%
2023/09/13	1	36.35	0	0.00	36.55	1	787	0.13%
2023/09/07	0	0.00	1	37.20	36.90	-1	834	-0.12%
2023/08/15	1	34.65	0	0.00	34.65	1	989	0.10%
2023/08/04	5	38.50	0	0.00	38.95	5	966	0.52%
2023/08/02	0.9	40.45	0	0.00	39.80	0.9	982	0.09%
2023/07/31	1	41.20	0	0.00	40.60	1	989	0.10%
2023/07/28	10	40.60	0	0.00	40.60	10	990	1.01%
2023/07/04	1	40.90	1	40.65	40.40	0	1,634	0.00%
2023/06/30	0	0.00	1	39.80	40.15	-1	1,809	-0.06%
2023/06/28	1	39.95	0	0.00	39.80	1	2,491	0.04%
2023/06/14	0	0.00	1	41.50	41.05	-1	3,467	-0.03%
2023/06/13	1	41.05	0	0.00	41.20	1	3,465	0.03%
2023/05/17	0	0.00	1	39.30	39.20	-1	3,592	-0.03%
2023/05/15	1	38.45	0	0.00	38.45	1	3,607	0.03%
2023/05/09	2	39.80	0	0.00	39.45	2	3,622	0.06%
2023/05/04	2	40.90	0	0.00	40.90	2	3,673	0.05%
2023/05/03	5	41.45	0	0.00	41.25	5	3,692	0.14%
2023/04/25	5	41.20	0	0.00	41.75	5	3,631	0.14%
2023/04/21	8	45.29	1	45.10	43.80	7	3,582	0.20%
2023/04/19	1	47.15	20	46.96	46.95	-19	3,372	-0.56%
2023/04/18	5	45.25	0	0.00	45.35	5	3,212	0.16%
2023/04/17	0	0.00	1	46.05	46.00	-1	3,188	-0.03%
2023/04/13	6	45.85	0	0.00	44.85	6	3,111	0.19%
2023/04/11	2	45.95	8	46.04	46.35	-6	3,008	-0.20%
2023/04/10	1	46.70	1	45.95	46.15	0	2,969	0.00%
2023/04/07	3	46.28	7	46.20	46.20	-4	2,919	-0.14%
2023/04/06	5	47.05	5	47.50	47.00	0	2,861	0.00%
2023/03/31	11	47.34	7	47.22	47.30	4	2,763	0.14%
2023/03/30	7	47.16	8	47.09	47.70	-1	2,673	-0.04%
2023/03/29	16	47.01	103	48.21	47.80	-87	2,497	-3.48%	大賣/
2023/03/28	86	46.54	7	48.42	46.90	79	1,999	3.95%
2023/03/27	0	0.00	14	45.08	44.75	-14	1,418	-0.99%
2023/03/24	0	0.00	7	44.05	43.40	-7	1,310	-0.53%
2023/03/23	30	43.36	17.2	43.55	44.75	12.8	1,251	1.02%
2023/03/22	0	0.00	1	41.50	41.50	-1	1,116	-0.09%
2023/03/21	0	0.00	5	42.10	40.80	-5	1,108	-0.45%
2023/03/20	12	41.86	12	42.49	41.35	0	1,096	0.00%
2023/03/16	0.3	38.50	0	0.00	38.65	0.3	1,039	0.03%
2023/03/15	0.3	39.25	0	0.00	39.25	0.3	1,043	0.02%
2023/03/14	1	39.30	0	0.00	39.30	1	1,056	0.09%
2023/03/10	0.6	41.03	1	40.60	40.55	-0.4	1,109	-0.04%
2023/03/09	0	0.00	2	42.60	41.80	-2	1,142	-0.18%
2023/03/07	13.1	41.91	0	0.00	42.20	13.1	1,348	0.97%
2023/03/06	1.3	41.53	1	42.15	41.70	0.3	1,420	0.02%
2023/02/23	0	0.00	1	42.00	41.95	-1	1,422	-0.07%
2023/02/22	2	42.00	0	0.00	42.25	2	1,422	0.14%
2023/02/21	0	0.00	1	43.00	43.15	-1	1,414	-0.07%
2023/02/20	0	0.00	2	42.50	42.20	-2	1,390	-0.14%
2023/02/10	4.2	40.53	0	0.00	40.60	4.2	1,364	0.30%
2023/02/08	0.5	41.20	0	0.00	41.30	0.5	1,342	0.04%
2023/02/06	1	40.80	0	0.00	41.00	1	1,385	0.07%
2023/02/03	1	41.30	0	0.00	41.20	1	1,443	0.07%
2023/02/02	5	41.00	20	42.00	42.00	-15	1,448	-1.04%
2023/01/30	0	0.00	0.2	39.55	39.70	-0.2	1,371	-0.02%
2023/01/06	0	0.00	0.1	38.00	38.15	-0.1	1,506	0.00%
2022/12/14	0	0.00	0.1	40.60	40.60	-0.1	1,623	0.00%
2022/12/09	0	0.00	0	41.30	41.20	0	1,618	0.00%
2022/12/05	3	42.47	1	42.10	42.25	2	1,662	0.12%
2022/12/01	0	0.00	1	42.00	42.00	-1	1,612	-0.06%
2022/11/30	23	41.99	3	41.90	41.75	20	1,588	1.26%
2022/11/23	0	0.00	3	37.80	37.65	-3	1,265	-0.24%
2022/11/17	0	0.00	4	37.74	37.85	-4	1,270	-0.31%
2022/11/14	0	0.00	1	36.70	37.15	-1	1,282	-0.08%
2022/11/09	3	37.03	2	36.50	36.40	1	1,297	0.08%
2022/11/08	3	36.65	0	0.00	35.75	3	1,299	0.23%
2022/11/01	1	35.40	6	35.83	35.95	-5	1,358	-0.37%
2022/10/19	14	34.69	14	34.23	34.50	0	1,301	0.00%
2022/09/29	2	35.00	0	0.00	34.10	2	1,197	0.17%
2022/09/26	0	0.00	3	35.75	35.65	-3	1,227	-0.24%
2022/09/22	1	39.60	0	0.00	39.75	1	1,244	0.08%
2022/09/21	1	39.70	1	39.40	39.35	0	1,241	0.00%
2022/09/20	2	40.20	0	0.00	40.20	2	1,246	0.16%
2022/09/08	6	40.88	0	0.00	40.85	6	1,291	0.46%
2022/08/31	3	41.00	0	0.00	41.25	3	1,307	0.23%
2022/08/30	0	0.00	0.3	40.65	40.80	-0.3	1,320	-0.02%
2022/08/29	0.3	40.10	0	0.00	40.30	0.3	1,347	0.02%
2022/08/26	1	42.00	1	41.30	41.30	0	1,389	0.00%
2022/08/22	0	0.00	1	40.75	40.60	-1	1,862	-0.05%
2022/08/04	1	35.80	0	0.00	35.80	1	2,477	0.04%
2022/08/03	1	38.60	1	39.30	37.20	0	2,514	0.00%
2022/07/28	1	37.40	2	37.45	37.00	-1	2,478	-0.04%
2022/07/27	0	0.00	1	37.10	37.35	-1	2,468	-0.04%
2022/07/14	0	0.00	2	34.38	34.40	-2	2,476	-0.08%
2022/07/12	0	0.00	100	32.00	31.70	-100	2,475	-4.04%
2022/07/06	1	32.45	0	0.00	32.50	1	2,460	0.04%
2022/07/04	1	33.55	0	0.00	33.70	1	2,448	0.04%
2022/06/30	2	38.40	0	0.00	38.10	2	2,411	0.08%
2022/06/29	1	40.00	1	40.10	40.10	0	2,408	0.00%
2022/06/28	1	41.50	1	41.20	41.25	0	2,410	0.00%
2022/06/27	2	41.90	2	41.80	42.15	0	2,445	0.00%
2022/06/24	0	0.00	11	40.40	40.45	-11	2,423	-0.45%
2022/06/23	12	40.88	2	40.53	40.40	10	2,413	0.41%
2022/06/22	2	39.73	1	40.20	39.90	1	2,389	0.04%
2022/06/21	0	0.00	2	39.95	40.50	-2	2,363	-0.08%
2022/06/20	2	40.05	3	40.45	39.35	-1	2,357	-0.04%
2022/06/17	1	41.15	1	41.25	41.30	0	2,336	0.00%
2022/06/16	1	41.20	1	42.29	41.20	0	2,329	0.00%
2022/06/14	0	0.00	2	42.05	42.80	-2	2,329	-0.09%
2022/06/13	2	42.70	0	0.00	42.35	2	2,303	0.09%
2022/06/10	0	0.00	1	43.90	43.80	-1	2,282	-0.04%
2022/06/08	0	0.00	1	43.75	43.50	-1	2,254	-0.04%
2022/06/07	0	0.00	1	43.70	43.40	-1	2,262	-0.04%
2022/06/06	1	43.80	5	43.95	43.80	-4	2,247	-0.18%
2022/06/02	42	45.91	11	45.85	45.25	31	2,224	1.39%
2022/06/01	76	46.30	3	46.35	46.15	73	2,163	3.37%
2022/05/31	7	45.33	11	45.52	45.80	-4	2,030	-0.20%
2022/05/30	2.5	43.52	1	43.70	44.15	1.5	1,820	0.08%
2022/05/27	1	42.10	2	42.38	42.00	-1	1,751	-0.06%
2022/05/26	3	43.40	0	0.00	42.75	3	1,712	0.18%
2022/05/25	1	43.70	2	43.53	44.45	-1	1,671	-0.06%
2022/05/24	1	41.95	1	42.50	42.30	0	1,615	0.00%
2022/05/23	2	42.63	2	43.13	42.60	0	1,568	0.00%
2022/05/20	1	42.60	4	42.60	42.65	-3	1,544	-0.19%
2022/05/19	5	42.58	2	42.55	42.70	3	1,518	0.20%
2022/05/18	1.5	42.92	4	42.96	43.20	-2.5	1,449	-0.17%
2022/05/17	6	42.22	30	42.21	42.15	-24	1,358	-1.77%
2022/05/16	29	41.88	5	41.57	41.90	24	1,244	1.93%
2022/05/11	1	39.20	1	38.15	38.70	0	1,075	0.00%
2022/05/05	1	37.95	0	0.00	38.20	1	1,117	0.09%
2022/04/25	1	37.00	0	0.00	36.15	1	1,187	0.08%
2022/04/21	0	0.00	3	39.35	39.25	-3	1,217	-0.25%
2022/04/19	0	0.00	1	38.80	38.90	-1	1,285	-0.08%
2022/04/15	2	37.98	0	0.00	37.95	2	1,315	0.15%
2022/04/14	3	39.35	0	0.00	39.35	3	1,341	0.22%
2022/04/11	1	40.00	0	0.00	39.50	1	1,512	0.07%
2022/04/06	1	41.65	0	0.00	42.15	1	1,778	0.06%
2022/03/24	0	0.00	5	43.60	43.75	-5	2,732	-0.18%
2022/03/23	5	43.95	0.2	44.11	43.95	4.8	2,776	0.17%
2022/03/22	0.2	43.65	1	43.50	43.70	-0.8	2,832	-0.03%
2022/03/21	0	0.00	0	44.22	43.35	0	2,874	0.00%
2022/03/18	0	43.85	0	0.00	43.90	0	2,996	0.00%
2022/03/16	0	0.00	0.1	42.05	42.30	-0.1	3,201	0.00%
2022/03/11	0	0.00	10	42.90	42.85	-10	4,999	-0.20%
2022/03/10	10	44.44	0	0.00	43.50	10	5,478	0.18%
2022/03/09	1	42.15	2	42.55	43.00	-1	5,536	-0.02%
2022/03/08	0.1	42.10	0	0.00	41.85	0.1	5,639	0.00%
2022/03/04	1	43.80	0	0.00	43.80	1	6,035	0.02%
2022/02/25	1	43.60	1	43.20	43.20	0	6,581	0.00%
2022/02/24	2	43.98	0	0.00	43.10	2	6,684	0.03%
2022/02/23	1	45.45	1	45.70	45.30	0	6,885	0.00%
2022/02/22	0	0.00	1	45.40	45.15	-1	7,057	-0.01%
2022/02/16	0	0.00	3	45.75	45.75	-3	7,743	-0.04%
2022/02/14	1	44.50	0	0.00	44.50	1	7,802	0.01%
2022/02/11	0	0.00	2	45.80	46.00	-2	7,814	-0.03%
2022/02/10	0	0.00	2	45.95	45.30	-2	7,813	-0.03%
2022/02/09	4	45.46	0	0.00	45.70	4	7,824	0.05%
2022/02/08	0	0.00	2	44.78	45.55	-2	7,812	-0.03%
2022/01/26	1	41.90	0	0.00	42.00	1	7,867	0.01%
2022/01/25	1	44.00	0	0.00	42.00	1	8,126	0.01%
2022/01/24	1	43.05	0	0.00	44.10	1	8,427	0.01%
2022/01/21	1	44.85	4	44.90	44.00	-3	8,492	-0.04%
2022/01/20	5	45.17	2	45.13	45.50	3	8,515	0.04%
2022/01/19	1	45.45	1	45.35	45.20	0	8,563	0.00%
2022/01/18	0	0.00	2	46.10	45.45	-2	8,685	-0.02%
2022/01/17	2	44.93	0	0.00	46.00	2	8,748	0.02%
2022/01/12	1	45.90	0	0.00	45.85	1	8,832	0.01%
2022/01/11	1	46.65	0	0.00	45.65	1	8,882	0.01%
2022/01/10	2	46.75	0	0.00	46.80	2	8,859	0.02%
2022/01/07	1	46.45	0	0.00	46.80	1	8,867	0.01%
2022/01/06	1	47.45	0	47.40	47.70	1	8,850	0.01%
2022/01/05	5	48.99	2	48.48	48.20	3	8,844	0.03%
2022/01/04	5	49.60	2	49.45	49.45	3	8,809	0.03%
2022/01/03	24	51.18	27	50.89	50.40	-3	8,755	-0.03%
2021/12/30	1	50.40	1	49.95	49.65	0	8,627	0.00%
2021/12/29	3	50.63	8.1	50.74	50.30	-5.1	8,616	-0.06%
2021/12/28	4	51.00	2	50.40	50.40	2	8,579	0.02%
2021/12/27	3	51.47	9.1	51.30	51.40	-6.1	8,515	-0.07%
2021/12/24	6	50.45	12	50.00	49.70	-6	8,333	-0.07%
2021/12/23	18.6	49.38	26.3	49.70	50.20	-7.7	8,194	-0.09%
2021/12/22	2	46.83	2	46.73	46.60	0	7,861	0.00%
2021/12/21	4	46.58	2	46.65	46.70	2	7,928	0.03%
2021/12/20	2	46.40	0	0.00	46.20	2	8,061	0.02%
2021/12/17	2	46.48	0	0.00	46.40	2	8,186	0.02%
2021/12/16	1	47.70	3	47.65	47.50	-2	8,279	-0.02%
2021/12/15	1	47.00	2	47.08	46.80	-1	8,248	-0.01%
2021/12/14	4	46.48	1	46.60	46.55	3	8,220	0.04%
2021/12/13	0	0.00	3	48.17	48.05	-3	8,104	-0.04%
2021/12/10	10	49.22	4	48.78	48.35	6	8,052	0.07%
2021/12/09	11	51.46	1	50.10	50.20	10	7,905	0.13%
2021/12/08	15	54.05	6	54.52	53.20	9	7,716	0.12%
2021/12/07	24	53.69	20	53.82	55.50	4	7,189	0.06%
2021/12/06	12	51.61	22	52.85	54.20	-10	6,201	-0.16%
2021/12/03	12	49.37	12	49.35	49.30	0	5,782	0.00%
2021/12/02	11	49.41	13	48.90	48.40	-2	5,793	-0.03%
2021/12/01	12.1	50.52	7	50.26	49.50	5.1	5,913	0.09%
2021/11/30	9	49.73	11	49.78	49.80	-2	5,838	-0.03%
2021/11/29	5	46.36	2	46.95	47.80	3	5,903	0.05%
2021/11/26	13	48.35	25	48.64	48.55	-12	5,885	-0.20%
2021/11/25	22	49.46	15	48.61	48.80	7	5,840	0.12%
2021/11/24	17	48.98	19	48.78	49.20	-2	5,749	-0.03%
2021/11/23	21	47.14	17	47.10	47.35	4	5,662	0.07%
2021/11/22	8	49.06	10	49.05	48.90	-2	5,906	-0.03%
2021/11/19	6	48.84	3	48.40	48.15	3	6,431	0.05%
2021/11/18	7	48.54	10	49.43	49.00	-3	6,376	-0.05%
2021/11/17	8	47.03	13	47.42	48.25	-5	6,018	-0.08%
2021/11/16	4	46.06	1	48.50	45.55	3	5,891	0.05%
2021/11/15	0	0.00	1	47.20	47.00	-1	5,813	-0.02%
2021/11/12	1	45.30	3	45.93	45.55	-2	5,778	-0.03%
2021/11/11	0	0.00	3	44.65	44.65	-3	5,783	-0.05%
2021/11/09	1	43.95	1	44.25	43.90	0	5,812	0.00%
2021/11/08	1	43.70	0.2	43.35	43.35	0.8	5,862	0.01%
2021/11/02	29.1	47.69	25	45.92	44.60	4.1	6,113	0.07%
2021/11/01	0	49.70	6.1	49.06	49.50	-6	5,877	-0.10%
2021/10/29	0	0.00	0	46.55	45.45	0	5,638	0.00%
2021/10/28	1	45.80	2.1	45.71	45.85	-1.1	5,780	-0.02%
2021/10/26	3.1	45.59	5	45.83	45.05	-2	5,816	-0.03%
2021/10/25	7	44.86	5	44.20	44.30	2	5,752	0.03%
2021/10/22	0.1	42.85	0	0.00	43.60	0.1	5,818	0.00%
2021/10/21	2	43.48	1.2	43.45	43.20	0.8	5,913	0.01%
2021/10/20	7	44.16	1	43.80	43.90	6	5,968	0.10%
2021/10/19	0	0.00	3	44.37	44.50	-3	6,024	-0.05%
2021/10/15	0	0.00	4.3	40.99	41.05	-4.3	6,727	-0.06%
2021/10/13	1	40.20	0	0.00	40.10	1	7,457	0.01%
2021/10/06	0	0.00	2	43.30	42.15	-2	8,630	-0.02%
2021/10/05	2	41.95	0	0.00	43.10	2	9,229	0.02%
2021/10/04	1	42.60	10	42.07	41.85	-9	9,528	-0.09%
2021/10/01	4	45.06	3.2	45.42	43.60	0.8	10,224	0.01%
2021/09/30	1	48.05	2	48.05	47.25	-1	10,787	-0.01%
2021/09/29	2	47.05	3	48.60	47.80	-1	11,214	-0.01%
2021/09/28	0	0.00	3	49.08	47.80	-3	11,542	-0.03%
2021/09/27	9	49.06	11	49.18	48.55	-2	11,664	-0.02%
2021/09/24	5.1	47.94	6	48.50	48.40	-0.9	11,612	-0.01%
2021/09/23	6.1	46.39	3	45.60	47.40	3.1	11,730	0.03%
2021/09/22	1	44.60	0	0.00	44.60	1	11,675	0.01%
2021/09/15	0	0.00	0.6	43.98	44.00	-0.6	11,916	-0.01%
2021/09/13	1	45.35	1	45.40	45.40	0	12,019	0.00%
2021/09/08	1	43.80	0	0.00	43.85	1	12,046	0.01%
2021/09/07	4.1	46.51	1	47.10	45.55	3.1	12,021	0.03%
2021/09/06	1	48.20	2	47.70	47.75	-1	12,001	-0.01%
2021/09/02	1	50.00	11	49.52	48.65	-10	11,621	-0.09%
2021/09/01	1	48.10	6	47.98	48.15	-5	11,399	-0.04%
2021/08/31	1	48.00	1	47.05	47.50	0	11,310	0.00%
2021/08/30	1	47.90	1	47.20	47.75	0	11,262	0.00%
2021/08/27	10	47.77	10	48.13	47.15	0	11,201	0.00%
2021/08/26	8	48.90	12.1	49.36	48.60	-4.1	11,085	-0.04%
2021/08/25	20	47.73	11.1	48.09	48.35	9	10,749	0.08%
2021/08/24	1.1	45.44	1	43.15	45.45	0.1	10,022	0.00%
2021/08/23	4	41.90	5	42.15	42.15	-1	9,919	-0.01%
2021/08/19	2	39.95	0	0.00	39.65	2	9,878	0.02%
2021/08/18	0	0.00	1.8	40.87	41.60	-1.8	9,862	-0.02%
2021/08/17	1	39.65	0	0.00	39.65	1	9,843	0.01%
2021/08/16	1	42.40	1	41.85	41.70	0	9,797	0.00%
2021/08/13	1	42.65	1	44.05	42.90	0	9,773	0.00%
2021/08/12	0	0.00	2	43.88	44.65	-2	9,759	-0.02%
2021/08/11	5	43.80	0	0.00	42.50	5	9,709	0.05%
2021/08/10	2	45.10	3	44.97	45.05	-1	9,675	-0.01%
2021/08/09	2	45.53	0	0.00	44.80	2	9,656	0.02%
2021/08/06	11	48.45	11	49.14	46.90	0	9,617	0.00%
2021/08/05	2	47.73	2	47.35	47.55	0	9,441	0.00%
2021/08/04	5	47.83	4	47.53	47.40	1	9,451	0.01%
2021/08/03	4	48.05	3	47.00	47.80	1	9,417	0.01%
2021/08/02	0.2	44.28	0	0.00	45.70	0.2	9,206	0.00%
2021/07/29	1	44.50	1	43.90	45.25	0	9,119	0.00%
2021/07/28	0	0.00	1	44.00	44.50	-1	9,073	-0.01%
2021/07/27	13	46.79	19	46.96	46.10	-6	8,979	-0.07%
2021/07/26	3	49.48	1	49.80	49.05	2	8,911	0.02%
2021/07/23	0	0.00	2	48.58	48.20	-2	8,835	-0.02%
2021/07/22	2	51.30	5	51.56	50.60	-3	8,711	-0.03%
2021/07/21	19	50.86	12	50.76	50.60	7	8,497	0.08%
2021/07/20	3	49.33	18	49.73	49.05	-15	8,084	-0.19%
2021/07/19	4	48.71	1	49.10	49.30	3	7,852	0.04%
2021/07/16	0	0.00	3	46.93	46.55	-3	7,650	-0.04%
2021/07/15	2	47.50	25.4	46.66	47.40	-23.4	7,615	-0.31%
2021/07/14	11	48.31	1	47.85	47.45	10	7,562	0.13%
2021/07/13	30	50.17	63	53.19	49.70	-33	7,329	-0.45%
2021/07/12	50	50.88	8	48.06	51.20	42	6,666	0.63%
2021/07/09	17	46.95	10	46.02	47.20	7	6,090	0.11%
2021/07/08	19	47.54	21	47.43	46.10	-2	5,809	-0.03%
2021/07/07	13	43.94	24	43.66	44.40	-11	5,141	-0.21%
2021/07/06	27	43.40	11.1	41.41	42.25	15.9	4,645	0.34%
2021/07/05	28.1	42.81	15.1	43.52	43.85	13	4,364	0.30%
2021/07/02	2	39.90	4	39.14	39.90	-2	4,083	-0.05%
2021/07/01	0.1	37.55	1	37.25	37.05	-0.9	4,101	-0.02%
2021/06/30	2	38.50	15	38.71	38.40	-13	4,267	-0.30%
2021/06/29	4	36.18	4	36.69	35.55	0	4,615	0.00%
2021/06/25	0	0.00	1	36.15	35.85	-1	4,701	-0.02%
2021/06/24	34	36.39	28	36.58	36.35	6	4,741	0.13%
2021/06/23	1	34.50	2	35.95	36.05	-1	4,649	-0.02%
2021/06/22	2	33.10	0	0.00	32.80	2	4,617	0.04%
2021/06/18	1	35.30	4	35.40	35.25	-3	4,756	-0.06%
2021/06/16	3	34.10	1	33.80	33.80	2	4,838	0.04%
2021/06/15	1	33.90	4	34.18	34.50	-3	4,909	-0.06%
2021/06/11	1	33.80	1	33.60	33.05	0	4,912	0.00%
2021/06/09	0	0.00	0	32.45	32.40	0	5,476	0.00%
2021/06/03	0	0.00	1	32.90	32.85	-1	5,696	-0.02%
2021/06/02	2	32.73	0	0.00	32.25	2	5,715	0.03%
2021/05/31	0	0.00	3	32.90	32.90	-3	5,707	-0.05%
2021/05/27	2	31.40	1	31.45	31.40	1	5,752	0.02%
2021/05/26	3	31.27	0	0.00	31.15	3	5,822	0.05%
2021/05/21	3	29.50	1	30.00	29.80	2	6,318	0.03%
2021/05/20	0.5	29.10	0	0.00	29.00	0.5	6,429	0.01%
2021/05/19	0	0.00	0	30.70	30.60	0	6,429	0.00%
2021/05/18	3	28.50	3	27.87	28.90	0	6,445	0.00%
2021/05/14	3	29.17	0	0.00	29.20	3	6,429	0.05%
2021/05/13	7	29.15	0	0.00	29.70	7	6,430	0.11%
2021/05/12	1	28.90	0	0.00	28.90	1	6,415	0.02%
2021/05/10	1	35.15	0	0.00	35.15	1	6,399	0.02%
2021/05/05	2	34.95	0	0.00	34.20	2	6,690	0.03%
2021/05/04	0	0.00	1	34.15	35.00	-1	6,723	-0.01%
2021/05/03	0	0.00	6	37.11	36.45	-6	6,780	-0.09%
2021/04/28	5	38.87	3	38.75	38.75	2	6,899	0.03%
2021/04/27	1	39.10	6	39.24	39.15	-5	7,066	-0.07%
2021/04/26	0	0.00	4	40.48	40.05	-4	7,466	-0.05%
2021/04/23	6	40.93	14	40.95	40.80	-8	7,495	-0.11%
2021/04/22	3	39.88	1	39.35	39.95	2	7,409	0.03%
2021/04/21	1	40.60	2	40.10	39.75	-1	7,673	-0.01%
2021/04/20	12	39.91	2	40.23	39.90	10	8,196	0.12%
2021/04/19	1	37.85	1	39.05	39.05	0	8,140	0.00%
2021/04/16	2	38.43	0	0.00	38.60	2	8,137	0.02%
2021/04/15	3	37.77	1	38.45	37.90	2	8,149	0.02%
2021/04/14	2	38.20	0	0.00	38.00	2	8,148	0.02%
2021/04/13	2	39.23	1	38.65	38.60	1	8,179	0.01%
2021/04/12	6	39.38	0	0.00	38.80	6	8,165	0.07%
2021/04/09	5	41.06	1	40.60	40.50	4	8,139	0.05%
2021/04/08	1	42.70	0	0.00	42.55	1	8,041	0.01%
2021/04/07	15	43.77	15	42.33	42.20	0	8,091	0.00%
2021/04/06	4	41.21	5.3	42.13	43.00	-1.3	8,301	-0.02%
2021/04/01	7	41.59	13	41.75	40.20	-6	8,232	-0.07%
2021/03/31	0	0.00	1	40.30	39.25	-1	7,778	-0.01%
2021/03/30	9	39.69	6	39.78	39.50	3	7,750	0.04%
2021/03/29	3	39.48	1	39.50	39.55	2	7,786	0.03%
2021/03/25	1	39.45	3	39.25	38.75	-2	7,801	-0.03%
2021/03/23	3	38.98	5	39.22	39.50	-2	7,755	-0.03%
2021/03/22	5	38.90	16	39.45	38.90	-11	7,628	-0.14%
2021/03/19	2	38.30	2	38.38	38.00	0	7,599	0.00%
2021/03/18	13	38.92	2	38.45	38.45	11	7,802	0.14%
2021/03/17	2	38.78	2	38.68	38.95	0	7,788	0.00%
2021/03/16	22	39.21	10	38.10	38.90	12	7,819	0.15%
2021/03/15	1	39.75	18	39.89	39.65	-17	7,665	-0.22%
2021/03/12	1	38.20	9	38.24	38.55	-8	7,399	-0.11%
2021/03/11	1	36.60	1	36.20	37.10	0	7,510	0.00%
2021/03/10	1	35.15	0	0.00	35.05	1	7,694	0.01%
2021/03/09	2	34.32	0	0.00	34.20	2	7,818	0.03%
2021/03/05	0	0.00	10.8	35.71	35.65	-10.8	7,976	-0.13%
2021/03/04	1	36.82	0	0.00	36.30	1	8,219	0.01%
2021/03/03	5	37.12	0	0.00	37.10	5	8,467	0.06%
2021/03/02	4	37.73	5	37.79	37.85	-1	8,518	-0.01%
2021/02/26	1	37.80	0	0.00	38.40	1	8,536	0.01%
2021/02/25	2	38.70	2	39.20	38.30	0	8,593	0.00%
2021/02/24	3	38.92	10	38.85	38.60	-7	8,696	-0.08%
2021/02/23	17	37.88	23	38.10	38.25	-6	8,658	-0.07%
2021/02/22	0	0.00	2	37.35	37.15	-2	8,540	-0.02%
2021/02/19	0	0.00	10	36.15	36.15	-10	8,434	-0.12%
2021/02/18	12	35.48	18	35.23	35.65	-6	8,450	-0.07%
2021/02/17	13	34.77	0.1	34.30	34.75	12.9	8,475	0.15%
2021/02/05	2	33.70	2	33.60	33.60	0	8,477	0.00%
2021/02/01	1	34.40	1	34.60	34.00	0	8,712	0.00%
2021/01/29	2	36.20	11	35.18	35.40	-9	8,679	-0.10%
2021/01/28	10	36.33	0	0.00	36.55	10	8,563	0.12%
2021/01/27	15	36.07	0	0.00	36.20	15	8,593	0.17%
2021/01/26	10.6	36.98	10	36.05	35.90	0.6	8,530	0.01%
2021/01/25	9	36.86	1	36.50	36.85	8	8,485	0.09%
2021/01/22	7	37.49	0	0.00	37.60	7	8,403	0.08%
2021/01/21	9	37.46	18	38.37	37.35	-9	8,348	-0.11%
2021/01/20	19	38.12	2	38.15	37.35	17	8,243	0.21%
2021/01/19	3	38.90	5	39.43	40.30	-2	8,042	-0.02%
2021/01/18	2	37.33	7	38.00	38.25	-5	7,613	-0.07%
2021/01/15	14	37.96	4	37.94	37.25	10	7,534	0.13%
2021/01/14	7	38.67	8	39.56	38.90	-1	7,443	-0.01%
2021/01/13	24	38.94	17	39.45	39.75	7	7,078	0.10%
2021/01/12	2	38.03	2	36.75	36.55	0	6,475	0.00%
2021/01/11	0	0.00	3	37.00	37.25	-3	6,411	-0.05%
2021/01/08	3	36.57	1	36.45	36.30	2	6,384	0.03%
2021/01/07	2	37.25	3	37.50	37.00	-1	6,395	-0.02%
2021/01/06	4	37.69	2	37.35	37.35	2	6,379	0.03%
2021/01/05	1	38.05	0	0.00	38.25	1	6,287	0.02%
2021/01/04	1	38.50	1	38.60	38.00	0	6,269	0.00%
2020/12/31	1	38.70	0	0.00	38.65	1	6,215	0.02%
2020/12/30	1	38.65	0	0.00	39.35	1	6,211	0.02%
2020/12/29	37	38.79	32	39.09	39.50	5	6,072	0.08%
2020/12/28	1	39.15	1	39.91	40.60	0	5,632	0.00%
2020/12/25	5	36.77	5	36.60	36.95	0	5,447	0.00%
2020/12/23	0	0.00	3	35.85	35.90	-3	5,307	-0.06%
2020/12/22	5	34.73	16	34.34	34.50	-11	5,223	-0.21%
2020/12/21	2	33.65	200	33.64	33.60	-198	5,182	-3.82%	大賣/鉅額交易
2020/12/18	53	35.85	14	35.39	34.60	39	5,249	0.74%
2020/12/17	0	0.00	1	35.00	34.90	-1	5,204	-0.02%
2020/12/15	4	35.46	0	0.00	34.75	4	5,177	0.08%
2020/12/14	2	37.18	1	37.55	36.95	1	5,116	0.02%
2020/12/11	3	34.70	7	35.15	35.20	-4	4,909	-0.08%
2020/12/10	5	36.73	0	0.00	36.05	5	4,834	0.10%
2020/12/09	0	0.00	1	35.85	36.00	-1	4,740	-0.02%
2020/12/08	3	35.43	54	35.65	35.85	-51	4,652	-1.10%
2020/12/07	168	36.83	0	0.00	36.40	168	4,589	3.66%	大買/鉅額交易
2020/12/04	52	35.03	13.1	34.78	36.20	38.9	4,371	0.89%
2020/12/03	28	34.92	21	35.02	34.35	7	4,273	0.16%
2020/12/02	6	34.95	4	35.08	34.90	2	4,211	0.05%
2020/12/01	6	34.92	212	34.54	35.20	-206	4,176	-4.93%	大賣/鉅額交易
2020/11/30	24	34.77	5	34.56	35.50	19	4,119	0.46%
2020/11/27	16	34.21	13.1	34.05	34.00	2.9	3,878	0.08%
2020/11/26	10	32.10	0	0.00	31.90	10	3,622	0.28%
2020/11/25	190	32.03	11	31.45	31.45	179	3,564	5.02%	大買/鉅額交易
2020/11/24	1	32.00	1	31.75	31.45	0	3,500	0.00%
2020/11/20	1	31.00	0	0.00	31.10	1	3,124	0.03%
2020/11/16	4	30.21	8	30.22	30.30	-4	3,025	-0.13%
2020/11/13	0	0.00	2	28.80	29.70	-2	3,000	-0.07%
2020/11/12	7	30.24	7	29.83	29.20	0	2,990	0.00%
2020/11/10	0	0.00	4	28.86	28.70	-4	2,917	-0.14%
2020/11/04	1	28.15	1	28.25	27.80	0	2,961	0.00%
2020/11/03	0	0.00	1	27.05	27.00	-1	2,853	-0.04%
2020/11/02	0.1	26.30	0	0.00	26.30	0.1	3,004	0.00%
2020/10/29	0.1	27.15	0	0.00	27.10	0.1	3,122	0.00%
2020/10/28	2	27.85	0	0.00	27.75	2	3,165	0.06%
2020/10/27	0	0.00	2	28.43	28.40	-2	3,247	-0.06%
2020/10/26	0	0.00	1	28.60	28.60	-1	3,470	-0.03%
2020/10/23	16	28.51	14	28.46	28.30	2	3,511	0.06%
2020/10/22	10.1	28.57	10.1	28.10	27.95	0	3,713	0.00%
2020/10/16	11	27.77	10	27.71	27.70	1	5,300	0.02%
2020/10/15	1	28.85	3	28.55	28.40	-2	5,346	-0.04%
2020/10/08	1	28.75	0	0.00	28.55	1	5,550	0.02%
2020/10/07	7	29.22	7	29.30	29.25	0	5,704	0.00%
2020/09/29	0	0.00	13	28.07	27.95	-13	6,104	-0.21%
2020/09/28	3	28.70	0	0.00	28.05	3	6,320	0.05%
2020/09/24	4	29.53	3	29.20	29.10	1	6,729	0.01%
2020/09/23	10	29.00	0	0.00	29.00	10	6,717	0.15%
2020/09/21	0	0.00	1	29.35	29.05	-1	6,666	-0.01%
2020/09/18	0.1	29.40	10	29.60	29.60	-9.9	6,691	-0.15%
2020/09/14	0	0.00	20	29.00	28.95	-20	6,764	-0.30%
2020/09/10	0.1	29.05	1	29.25	29.05	-0.9	6,967	-0.01%
2020/09/08	26	29.68	24	30.87	29.50	2	7,155	0.03%
2020/09/07	0	0.00	2	29.80	29.80	-2	7,168	-0.03%
2020/09/03	2	29.10	0	0.00	28.60	2	7,366	0.03%
2020/09/02	0.1	28.30	0	0.00	28.40	0.1	7,384	0.00%
2020/09/01	2.1	27.99	0	0.00	27.80	2.1	7,690	0.03%
2020/08/26	1	29.00	0	0.00	28.80	1	8,438	0.01%
2020/08/25	0.2	28.60	4	28.99	28.70	-3.8	8,506	-0.04%
2020/08/24	4	28.70	0	0.00	28.70	4	8,607	0.05%
2020/08/20	1	27.10	1	26.35	27.80	0	8,956	0.00%
2020/08/19	1	29.50	0	0.00	28.80	1	9,060	0.01%
2020/08/18	20	29.20	5	29.39	29.00	15	9,427	0.16%
2020/08/17	5	28.69	3	28.93	29.55	2	9,652	0.02%
2020/08/14	12	30.30	1	30.50	30.25	11	9,825	0.11%
2020/08/13	4	31.10	0	0.00	30.40	4	10,056	0.04%
2020/08/12	1	30.25	0	0.00	30.35	1	10,137	0.01%
2020/08/07	0	0.00	1	30.85	31.10	-1	10,536	-0.01%
2020/08/06	1	31.55	11	31.46	31.50	-10	10,793	-0.09%
2020/08/05	7	30.66	0	0.00	30.60	7	11,409	0.06%
2020/08/04	5.1	30.82	2	30.80	30.80	3.1	11,492	0.03%
2020/08/03	1	31.10	4	31.10	31.50	-3	11,510	-0.03%
2020/07/31	17	32.20	20	32.10	31.75	-3	11,665	-0.03%
2020/07/30	8	31.86	7	31.91	31.70	1	11,690	0.01%
2020/07/29	1	30.10	0	0.00	30.20	1	11,499	0.01%
2020/07/28	4	31.91	3	32.02	30.00	1	11,471	0.01%
2020/07/27	4	31.45	4	31.84	31.40	0	11,314	0.00%
2020/07/24	15	33.68	5.1	32.77	32.75	9.9	11,213	0.09%
2020/07/23	17	33.25	20	34.67	35.00	-3	10,778	-0.03%
2020/07/22	3	32.53	4	31.71	31.85	-1	10,416	-0.01%
2020/07/21	1	30.95	2	30.78	30.95	-1	10,113	-0.01%
2020/07/20	1	29.75	1	30.00	30.00	0	10,087	0.00%
2020/07/17	1	29.90	1	30.25	30.25	0	10,131	0.00%
2020/07/16	1	30.80	1	30.65	31.05	0	10,196	0.00%
2020/07/14	2	31.53	1	31.55	30.30	1	10,164	0.01%
2020/07/13	1	31.80	0	0.00	31.30	1	10,088	0.01%
2020/07/10	11	29.86	11	29.93	29.80	0	10,117	0.00%
2020/07/09	29	31.72	27	31.72	31.65	2	10,050	0.02%
2020/07/08	1	31.40	0	0.00	31.40	1	9,978	0.01%
2020/07/06	10	30.27	12	30.81	32.10	-2	10,105	-0.02%
2020/07/03	23	30.02	23	29.99	29.80	0	9,864	0.00%
2020/07/02	16	29.17	16.2	29.74	29.75	-0.2	9,849	0.00%
2020/06/24	1	28.25	1	28.30	28.65	0	9,808	0.00%
2020/06/19	0	0.00	7	29.10	28.70	-7	10,037	-0.07%
2020/06/18	1	28.90	14	29.00	28.90	-13	10,006	-0.13%
2020/06/15	3	28.47	5	28.27	27.60	-2	10,041	-0.02%
2020/06/12	8	28.82	1	29.40	29.55	7	10,000	0.07%
2020/06/11	46	30.72	44	30.85	30.65	2	10,028	0.02%
2020/06/10	14	30.49	15	30.54	30.50	-1	9,956	-0.01%
2020/06/08	6	32.77	7	32.22	31.80	-1	10,273	-0.01%
2020/06/05	31	32.36	50	32.18	32.00	-19	10,301	-0.18%
2020/06/04	0	0.00	32	30.32	30.30	-32	10,400	-0.31%
2020/06/02	11	29.90	11	29.85	29.85	0	10,591	0.00%
2020/06/01	0	0.00	3	30.02	29.75	-3	10,572	-0.03%
2020/05/29	3	29.95	100	29.39	29.95	-97	10,673	-0.91%
2020/05/28	21	30.57	112	29.88	29.15	-91	10,925	-0.83%	大賣/
2020/05/27	61	30.94	1	30.75	30.10	60	11,098	0.54%
2020/05/26	8	31.32	6	30.71	30.50	2	11,339	0.02%
2020/05/25	74	31.26	11	30.69	31.50	63	11,720	0.54%
2020/05/22	16	29.65	50	29.58	28.95	-34	11,644	-0.29%
2020/05/21	47	29.64	54	29.41	29.80	-7	11,789	-0.06%
2020/05/20	34	28.61	28.2	29.00	27.80	5.8	11,720	0.05%
2020/05/19	17	26.97	0	0.00	28.90	17	11,521	0.15%
2020/05/18	18	26.60	38	26.53	26.30	-20	11,483	-0.17%
2020/05/15	2	28.90	22	27.76	28.10	-20	11,530	-0.17%
2020/05/14	27	28.94	16	28.77	27.90	11	11,462	0.10%
2020/05/13	25	29.50	0	0.00	29.60	25	11,216	0.22%
2020/05/12	73	28.65	73	29.25	29.30	0	10,902	0.00%
2020/05/11	2	26.53	61	26.71	27.30	-59	10,127	-0.58%
2020/05/08	30	24.86	1	25.10	24.85	29	9,980	0.29%
2020/05/07	56	25.32	62	25.89	25.15	-6	9,875	-0.06%
2020/05/06	8	24.15	17	24.92	24.75	-9	9,655	-0.09%
2020/04/30	31	24.80	7	25.29	24.55	24	9,434	0.25%
2020/04/29	3	24.28	21	24.42	24.60	-18	9,345	-0.19%
2020/04/28	74	25.36	6	25.81	24.90	68	9,237	0.74%
2020/04/27	0	0.00	35	24.26	24.50	-35	9,071	-0.39%
2020/04/24	15	23.10	12	23.60	23.05	3	8,927	0.03%
2020/04/23	15	23.06	4	22.98	23.00	11	8,887	0.12%
2020/04/22	8	22.08	7	22.26	23.15	1	8,829	0.01%
2020/04/21	25	23.07	3	22.90	22.40	22	8,748	0.25%
2020/04/20	4	24.65	21	25.16	24.50	-17	8,571	-0.20%
2020/04/17	23	24.92	11	24.90	24.80	12	8,491	0.14%
2020/04/16	3	24.85	30	24.88	24.70	-27	8,385	-0.32%
2020/04/15	19	25.05	26	25.53	24.30	-7	8,257	-0.08%
2020/04/14	33	24.10	7	24.21	24.15	26	8,095	0.32%
2020/04/13	17	24.55	4	24.63	24.00	13	8,038	0.16%
2020/04/10	23	24.27	24.8	24.91	24.90	-1.8	7,923	-0.02%
2020/04/09	25	24.07	7	24.35	23.30	18	7,686	0.23%
2020/04/08	5	24.27	1	24.20	24.45	4	7,456	0.05%
2020/04/07	9	20.87	10	21.94	22.25	-1	7,284	-0.01%
2020/04/01	5	19.97	9	19.93	19.90	-4	7,120	-0.06%
2020/03/31	5	20.66	0	0.00	20.00	5	7,060	0.07%
2020/03/30	4	19.48	5	19.86	20.20	-1	7,008	-0.01%
2020/03/27	4	21.01	4	20.20	20.20	0	6,963	0.00%
2020/03/25	10	19.56	11	20.26	20.20	-1	6,797	-0.01%
2020/03/24	2	17.85	12	18.33	18.50	-10	6,663	-0.15%
2020/03/20	10	19.54	12	20.17	18.95	-2	6,653	-0.03%
2020/03/18	4	22.64	3	22.63	21.05	1	6,401	0.02%
2020/03/17	17	23.46	14	23.45	23.35	3	6,262	0.05%
2020/03/16	26	24.73	15	24.68	23.25	11	6,078	0.18%
2020/03/13	21	24.38	0	0.00	25.80	21	5,908	0.36%
2020/03/12	22	26.39	1	26.70	26.20	21	5,675	0.37%
2020/03/11	25	29.19	15	28.79	28.40	10	5,424	0.18%
2020/03/10	30	29.52	32	29.84	30.60	-2	5,075	-0.04%
2020/03/09	27	28.80	22	28.33	28.20	5	4,517	0.11%
2020/03/06	11	29.51	9	29.53	28.20	2	4,295	0.05%
2020/03/05	4	29.51	4	29.59	29.40	0	4,103	0.00%
2020/03/04	11	29.92	13	29.66	29.80	-2	3,979	-0.05%
2020/03/03	7	29.79	5	29.86	29.80	2	3,792	0.05%
2020/03/02	6	28.12	8	29.33	29.70	-2	3,420	-0.06%
2020/02/27	4	26.26	5	27.14	27.00	-1	2,946	-0.03%
2020/02/26	66	29.05	34	27.96	27.70	32	2,564	1.25%
2020/02/25	11	25.54	7	26.08	27.60	4	1,970	0.20%
2020/02/24	0	0.00	0.1	25.35	25.50	-0.1	1,636	-0.01%
2020/02/21	1	22.10	6.2	22.61	23.50	-5.2	1,230	-0.42%
2020/02/20	6	21.48	1	21.30	21.40	5	998	0.50%
2020/02/19	3	22.00	3	21.40	21.90	0	927	0.00%
2020/02/18	0	0.00	2	21.60	21.60	-2	793	-0.25%
2020/02/17	0	0.00	1	20.45	20.45	-1	617	-0.16%
2020/02/06	0	0.00	0.1	17.60	17.60	-0.1	527	-0.03%
2020/01/13	0	0.00	1	19.50	19.55	-1	500	-0.20%
2019/12/17	0	0.00	2.3	21.27	20.80	-2.3	431	-0.53%
2019/12/12	0	0.00	0.2	19.05	19.15	-0.2	351	-0.06%
2019/11/29	1	18.50	0	0.00	18.50	1	372	0.27%
2019/11/22	0	0.00	0.1	18.60	18.75	-0.1	400	-0.02%
2019/10/22	0	0.00	1	20.00	20.00	-1	648	-0.15%
2019/10/17	0	0.00	0	19.70	19.70	0	672	-0.01%
2019/10/14	0	0.00	0.8	19.35	19.50	-0.8	716	-0.11%
2019/09/23	1	21.15	0	0.00	20.95	1	805	0.12%
2019/09/16	1	21.25	0	0.00	21.20	1	797	0.13%
2019/09/12	1	21.15	0	0.00	21.00	1	799	0.13%
2019/08/28	0	0.00	2	20.30	20.30	-2	810	-0.25%
2019/08/23	0	0.00	1	20.80	20.15	-1	796	-0.13%
2019/08/22	0	0.00	0	20.10	20.25	0	789	0.00%
2019/08/06	1	18.85	0	0.00	19.30	1	757	0.13%
2019/08/02	0	0.00	2	19.65	19.70	-2	770	-0.26%
2019/07/30	1	20.30	0	0.00	20.15	1	780	0.13%
2019/07/26	3	22.62	3	21.77	21.15	0	752	0.00%
2019/07/24	0	0.00	1	21.65	21.65	-1	669	-0.15%
2019/07/23	0.2	21.65	0	0.00	21.80	0.2	650	0.03%
2019/07/12	1	21.50	0	0.00	21.80	1	638	0.16%
2019/07/05	0	0.00	2	20.88	20.65	-2	632	-0.32%
2019/06/24	3	20.45	0	0.00	20.20	3	680	0.44%
2019/06/20	0	0.00	2	19.80	19.70	-2	669	-0.30%
2019/06/19	10	19.75	10	19.95	19.95	0	672	0.00%
2019/06/18	1	20.30	0	0.00	19.90	1	661	0.15%
2019/06/17	0	0.00	1	19.80	19.80	-1	631	-0.16%
2019/06/14	1	18.00	1	18.20	18.00	0	598	0.00%
2019/06/12	0	0.00	0	18.00	18.10	0	629	0.00%
2019/06/04	0	0.00	1	18.60	18.50	-1	687	-0.15%
2019/05/24	0	0.00	1	17.85	17.80	-1	904	-0.11%
2019/05/23	0	0.00	1	17.60	17.75	-1	945	-0.11%
2019/05/13	1	18.45	0	0.00	17.70	1	1,234	0.08%
2019/05/10	3	18.95	0	0.00	18.90	3	1,242	0.24%
2019/05/09	0	0.00	1	19.60	19.20	-1	1,242	-0.08%
2019/05/06	1	20.50	0	0.00	20.45	1	1,284	0.08%
2019/04/29	2	20.58	0	0.00	20.35	2	1,331	0.15%
2019/04/25	1	20.85	0	0.00	21.00	1	1,347	0.07%
2019/04/23	1	21.90	0	0.00	21.85	1	1,400	0.07%
2019/04/19	0	0.00	1	22.10	22.20	-1	1,419	-0.07%
2019/04/18	2	21.98	1	22.35	21.80	1	1,412	0.07%
2019/04/16	0	0.00	2	22.75	22.80	-2	1,388	-0.14%
2019/03/25	1	21.20	0	0.00	20.90	1	1,738	0.06%
2019/03/22	0	0.00	0.1	21.70	21.85	-0.1	1,746	0.00%
2019/03/21	0	0.00	0	22.00	22.10	0	1,762	0.00%
2019/03/20	0	0.00	1	21.85	22.00	-1	1,785	-0.06%
2019/03/19	0	0.00	0.1	22.20	22.25	-0.1	1,821	0.00%
2019/03/18	16	21.99	0	0.00	22.45	16	1,832	0.87%
2019/03/13	0	0.00	2	22.80	22.80	-2	1,884	-0.11%
2019/03/11	0	0.00	3	22.58	23.10	-3	1,932	-0.16%
2019/03/08	23	21.63	19	22.24	22.35	4	1,974	0.20%
2019/03/07	1	22.25	36	22.66	22.25	-35	2,017	-1.74%
2019/02/27	0.2	23.75	2	23.75	23.80	-1.8	2,113	-0.09%
2019/02/26	2	24.55	0	0.00	24.30	2	2,108	0.09%
2019/02/14	1	23.65	1	23.80	23.40	0	1,884	0.00%
2019/02/13	0	0.00	2	22.70	23.20	-2	1,797	-0.11%
2019/02/12	0	0.00	1	21.85	21.95	-1	1,723	-0.06%
2019/01/28	1	21.05	1	20.95	20.95	0	1,663	0.00%
2019/01/23	0	0.00	1	20.10	20.10	-1	1,658	-0.06%
2019/01/22	0	0.00	0.3	19.65	19.65	-0.3	1,657	-0.02%
2019/01/11	0	0.00	1	19.75	19.70	-1	1,529	-0.07%
2019/01/09	0	0.00	2	19.40	19.40	-2	1,515	-0.13%
2018/12/25	0	0.00	8	20.35	20.40	-8	1,444	-0.55%
2018/12/24	1	21.00	1	21.00	20.85	0	1,449	0.00%
2018/12/21	8	21.15	1	21.00	21.10	7	1,479	0.47%
2018/12/20	1	20.75	0	0.00	20.75	1	1,456	0.07%
2018/12/19	1	21.55	1	21.45	21.20	0	1,438	0.00%
2018/12/18	3	21.68	0	0.00	21.65	3	1,380	0.22%
2018/12/12	0	0.00	1	24.35	24.50	-1	1,205	-0.08%
2018/12/10	1	23.20	0	0.00	22.60	1	1,172	0.09%
2018/12/07	2	24.95	0	0.00	24.60	2	1,134	0.18%
2018/12/06	4	26.39	40	26.97	24.90	-36	1,117	-3.22%
2018/12/05	28	27.82	2	28.30	27.25	26	1,092	2.38%
2018/12/03	0	0.00	11	28.17	28.05	-11	1,044	-1.05%
2018/11/30	0	0.00	1	27.55	27.60	-1	998	-0.10%
2018/11/29	41	28.04	1	28.15	28.15	40	936	4.27%
2018/11/28	0	0.00	4	24.95	25.60	-4	816	-0.49%
2018/11/21	0	0.00	0.3	25.50	25.50	-0.3	789	-0.04%
2018/11/16	0	0.00	1	23.70	23.50	-1	778	-0.13%
2018/11/14	1	24.35	0	0.00	23.70	1	778	0.13%
2018/11/01	0	0.00	1	25.00	25.05	-1	874	-0.11%
2018/10/31	0	0.00	1	22.75	22.80	-1	860	-0.12%
2018/10/26	1	20.70	0	0.00	20.60	1	867	0.12%
2018/10/25	1	21.70	0	0.00	21.70	1	860	0.12%
2018/10/24	0	0.00	2	24.00	24.10	-2	856	-0.23%
2018/10/17	0	0.00	3	26.30	25.85	-3	904	-0.33%
2018/10/16	0	0.00	2	25.88	25.70	-2	918	-0.22%
2018/10/15	0	0.00	1	25.75	25.35	-1	945	-0.11%
2018/10/12	1	23.30	2	25.30	25.45	-1	956	-0.10%
2018/10/11	4	25.10	0	0.00	24.95	4	994	0.40%
2018/10/08	1	28.40	7	29.16	28.90	-6	1,046	-0.57%
2018/10/05	2	29.58	2	29.60	29.55	0	1,062	0.00%
2018/10/03	5	33.93	0	0.00	33.10	5	1,070	0.47%
2018/10/02	8	34.79	1	34.80	34.60	7	1,088	0.64%
2018/10/01	2	34.48	2	35.00	34.60	0	1,093	0.00%
2018/09/28	1	33.50	0	0.00	34.00	1	1,109	0.09%
2018/09/25	0	0.00	2	33.50	33.10	-2	1,182	-0.17%
2018/09/21	0	0.00	1	32.50	32.90	-1	1,194	-0.08%
2018/09/20	1	31.80	0	0.00	31.60	1	1,229	0.08%
2018/09/19	0	0.00	2	33.00	31.90	-2	1,283	-0.16%
2018/09/18	1	30.35	2	30.30	31.20	-1	1,314	-0.08%
2018/09/17	0	0.00	1	31.65	31.30	-1	1,355	-0.07%
2018/09/11	0	0.00	1	28.20	28.65	-1	1,820	-0.05%
2018/09/10	1	27.75	0	0.00	27.65	1	1,871	0.05%
2018/09/07	3	29.77	0	0.00	29.30	3	1,945	0.15%
2018/09/06	2	31.28	0	0.00	31.25	2	2,056	0.10%
2018/09/04	1	32.30	0	0.00	32.75	1	2,442	0.04%
2018/09/03	1.2	33.48	0	0.00	32.15	1.2	2,660	0.05%
2018/08/31	0	0.00	1	32.90	34.40	-1	2,748	-0.04%
2018/08/30	0.2	33.40	1	33.60	33.55	-0.8	2,825	-0.03%
2018/08/29	0	0.00	1	32.60	32.60	-1	2,906	-0.03%
2018/08/28	1	32.25	0	0.00	32.25	1	3,006	0.03%
2018/08/27	0	0.00	2	31.40	32.75	-2	3,089	-0.06%
2018/08/22	2	32.00	0	0.00	31.65	2	3,811	0.05%
2018/08/21	0	0.00	1	32.30	32.25	-1	4,026	-0.02%
2018/08/20	1	32.65	1	33.30	32.20	0	4,144	0.00%
2018/08/17	2	33.53	0	0.00	32.80	2	4,189	0.05%
2018/08/16	0	0.00	1	32.80	33.35	-1	4,206	-0.02%
2018/08/13	4	30.25	0	0.00	29.25	4	4,323	0.09%
2018/08/10	1.2	33.38	1	34.50	32.50	0.2	4,346	0.00%
2018/08/09	2	33.85	0	0.00	33.65	2	4,455	0.04%
2018/08/07	0	0.00	1	36.80	36.45	-1	4,471	-0.02%
2018/08/03	0	0.00	1	36.15	36.00	-1	4,509	-0.02%
2018/08/02	3	36.78	0	0.00	35.85	3	4,543	0.07%
2018/07/26	0	0.00	2	39.80	39.60	-2	4,631	-0.04%
2018/07/24	2	39.60	0	0.00	39.60	2	4,617	0.04%
2018/07/17	1	42.10	0	0.00	41.70	1	4,567	0.02%
2018/07/06	1	42.25	1	42.55	42.55	0	4,628	0.00%
2018/06/28	0	0.00	0.1	44.80	44.80	-0.1	4,594	0.00%
2018/06/27	1	46.00	6	46.71	45.50	-5	4,532	-0.11%
2018/06/25	1	46.00	0	0.00	45.50	1	4,416	0.02%
2018/06/22	0	0.00	20	51.40	49.65	-20	4,348	-0.46%
2018/06/21	2	52.25	0	0.00	53.30	2	4,282	0.05%
2018/06/20	9	53.50	45	55.56	53.40	-36	4,167	-0.86%
2018/06/19	0	0.00	0.3	52.20	52.50	-0.3	3,915	-0.01%
2018/06/14	1	54.70	1	53.00	53.20	0	3,778	0.00%
2018/06/13	1	55.10	0	0.00	52.00	1	3,658	0.03%
2018/06/12	29	57.61	2	57.85	55.00	27	3,520	0.77%
2018/06/11	44	53.47	4	53.10	54.00	40	3,266	1.22%
2018/06/07	0	0.00	2.3	47.49	48.00	-2.3	2,945	-0.08%
2018/06/06	1	47.00	0	0.00	48.00	1	2,862	0.03%
2018/05/31	27	50.66	2	46.65	48.00	25	2,415	1.03%
2018/05/30	3	44.83	10	46.81	47.45	-7	2,158	-0.32%
2018/05/29	6	41.81	8.3	43.02	43.15	-2.3	1,874	-0.12%
2018/05/28	0	0.00	3	38.40	39.25	-3	1,654	-0.18%
2018/05/25	0	0.00	4	36.95	36.20	-4	1,542	-0.26%
2018/05/24	6	36.12	0	0.00	35.85	6	1,495	0.40%
2018/05/23	2	38.25	1	38.50	36.65	1	1,470	0.07%
2018/05/17	4	36.23	5	36.51	36.80	-1	1,274	-0.08%
2018/05/16	1	33.75	1.7	34.41	33.70	-0.7	1,154	-0.06%
2018/05/11	1	34.50	0	0.00	34.50	1	1,099	0.09%
2018/05/09	2	34.65	2	35.18	34.80	0	1,025	0.00%
2018/05/08	0	0.00	2	32.60	33.35	-2	958	-0.21%
2018/05/02	2	32.00	0	0.00	31.10	2	912	0.22%
2018/04/26	0	0.00	1	32.20	30.35	-1	906	-0.11%
2018/04/24	1	33.60	0.3	31.60	31.60	0.7	859	0.09%
2018/04/23	0	0.00	1	34.85	34.50	-1	821	-0.12%
2018/04/20	0	0.00	3	35.38	35.40	-3	808	-0.37%
2018/04/19	2	36.35	2.1	36.26	36.30	-0.1	794	-0.01%
2018/04/18	1	35.65	14	35.50	35.50	-13	770	-1.69%
2018/04/16	2	34.75	0	0.00	34.80	2	704	0.28%
2018/04/13	4	36.68	0	0.00	36.50	4	669	0.60%
2018/04/12	1	40.40	0	0.00	38.10	1	626	0.16%
2018/04/11	2	35.55	0	0.00	38.10	2	536	0.37%
2018/04/10	10	37.10	0	0.00	36.95	10	485	2.06%
2018/04/09	0	0.00	2.1	32.36	34.30	-2.1	418	-0.49%
2018/03/23	0.1	25.50	0	0.00	25.55	0.1	322	0.03%
2018/03/22	0.1	25.45	0	0.00	25.30	0.1	320	0.03%
2018/01/19	0	0.00	0.1	18.90	19.00	-0.1	142	-0.06%