茂矽 (2342)-永豐金-中壢券商分點個股進出

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
30.80
漲跌
▼0.20
漲幅
-0.65%
成交量
266張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/04/15	1	31.40	0	0.00	31.35	1	701	0.14%
2024/03/26	0	0.00	1	31.55	31.90	-1	677	-0.15%
2024/03/25	0	32.90	1	32.85	32.65	-1	662	-0.15%
2024/03/22	0	32.65	0	0.00	32.55	0	663	0.00%
2024/03/21	1	33.25	0	0.00	32.50	1	659	0.15%
2024/03/18	0	33.20	0	0.00	32.90	0	652	0.00%
2024/03/15	0	0.00	5	33.00	33.00	-5	653	-0.77%
2024/03/14	1	34.20	2	34.58	34.20	-1	646	-0.15%
2024/03/13	0	33.90	0	0.00	32.80	0	607	0.00%
2024/03/12	1	34.05	0	0.00	34.10	1	589	0.17%
2024/03/11	1	34.80	4	36.50	34.70	-3	563	-0.53%
2024/03/08	9	33.31	0	0.00	33.65	9	393	2.29%
2024/03/01	0	31.46	0	0.00	31.15	0	335	0.00%
2024/02/27	0	0.00	0.5	31.80	31.65	-0.5	334	-0.15%
2024/02/22	0.5	32.20	0	0.00	32.20	0.5	337	0.14%
2024/01/31	0	0.00	1	31.00	31.00	-1	337	-0.30%
2024/01/19	1	32.10	0	0.00	32.10	1	329	0.30%
2024/01/18	1	32.00	0	0.00	32.00	1	329	0.30%
2024/01/17	4	32.93	0	0.00	32.65	4	325	1.23%
2023/12/25	0	0.00	1	34.40	34.25	-1	269	-0.37%
2023/11/27	0	0.00	1	35.85	35.20	-1	264	-0.38%
2023/11/22	0	0.00	1	35.85	35.80	-1	273	-0.37%
2023/09/26	0	0.00	1	35.55	35.15	-1	740	-0.14%
2023/09/25	1	35.80	0	0.00	35.80	1	748	0.13%
2023/09/18	0	0.00	1	37.00	36.95	-1	774	-0.13%
2023/09/14	1	36.70	0	0.00	36.55	1	781	0.13%
2023/09/13	1	36.30	1	36.40	36.55	0	787	0.00%
2023/08/23	0	0.00	5	34.70	35.15	-5	904	-0.55%
2023/08/22	5	34.45	0	0.00	34.25	5	929	0.54%
2023/08/17	1	35.10	2	34.95	34.95	-1	972	-0.10%
2023/08/15	5	34.20	5	34.50	34.65	0	989	0.00%
2023/08/14	1	34.15	1	33.90	34.25	0	995	0.00%
2023/08/11	1	36.40	6	35.25	34.90	-5	980	-0.51%
2023/08/07	5	39.15	0	0.00	39.15	5	960	0.52%
2023/07/31	0	0.00	5	40.55	40.60	-5	989	-0.51%
2023/07/20	0	0.00	26	41.00	41.10	-26	1,115	-2.33%
2023/07/17	0	0.00	0.1	41.60	41.60	-0.1	1,338	-0.01%
2023/07/13	1	40.95	0	0.00	40.70	1	1,502	0.07%
2023/07/10	4	40.95	0	0.00	40.85	4	1,508	0.27%
2023/06/30	1	39.70	0	0.00	40.15	1	1,809	0.06%
2023/06/29	0	0.00	3	40.00	39.95	-3	1,985	-0.15%
2023/06/19	2	40.08	0	0.00	40.00	2	3,385	0.06%
2023/06/13	0	0.00	3	41.25	41.20	-3	3,465	-0.09%
2023/06/09	0	0.00	8	40.53	40.60	-8	3,448	-0.23%
2023/06/08	0	0.00	1	40.25	40.15	-1	3,467	-0.03%
2023/06/02	5	41.00	0	0.00	41.00	5	3,520	0.14%
2023/05/31	1	40.70	0	0.00	40.95	1	3,562	0.03%
2023/05/30	0	0.00	0	40.05	40.20	0	3,561	0.00%
2023/05/25	0	0.00	1	39.75	41.15	-1	3,541	-0.03%
2023/05/24	1	39.60	5	39.45	39.60	-4	3,522	-0.11%
2023/05/22	3	39.37	2	39.40	39.50	1	3,568	0.03%
2023/05/19	0	0.00	0.2	39.30	39.00	-0.2	3,576	-0.01%
2023/05/18	5	39.10	0	0.00	39.60	5	3,569	0.14%
2023/05/15	2	38.45	0	0.00	38.45	2	3,607	0.06%
2023/05/12	2	38.95	0	0.00	39.25	2	3,618	0.06%
2023/05/11	2	38.95	0	0.00	38.50	2	3,632	0.06%
2023/05/10	1	39.90	0	0.00	39.80	1	3,622	0.03%
2023/05/09	0	0.00	10	39.40	39.45	-10	3,622	-0.28%
2023/05/08	0	0.00	2.2	40.55	40.30	-2.2	3,614	-0.06%
2023/05/05	11	40.87	0	0.00	40.70	11	3,625	0.30%
2023/05/04	2	41.10	12	40.98	40.90	-10	3,673	-0.27%
2023/05/03	2	41.70	0	0.00	41.25	2	3,692	0.05%
2023/04/28	0	0.00	2	41.70	41.65	-2	3,697	-0.05%
2023/04/26	3	41.33	0	0.00	41.30	3	3,663	0.08%
2023/04/25	2.2	41.69	1	42.55	41.75	1.2	3,631	0.03%
2023/04/24	10	43.80	0	0.00	43.35	10	3,615	0.28%
2023/04/21	10	45.11	0	0.00	43.80	10	3,582	0.28%
2023/04/20	50	46.52	34	46.41	47.30	16	3,469	0.46%
2023/04/19	1.2	46.25	10	47.15	46.95	-8.8	3,372	-0.26%
2023/04/18	1	45.40	1	46.20	45.35	0	3,212	0.00%
2023/04/17	0	0.00	1	46.00	46.00	-1	3,188	-0.03%
2023/04/14	1	44.80	0	0.00	45.65	1	3,159	0.03%
2023/04/13	3	45.22	0	0.00	44.85	3	3,111	0.10%
2023/04/11	0	0.00	1	46.35	46.35	-1	3,008	-0.03%
2023/04/10	2	46.20	21	45.98	46.15	-19	2,969	-0.64%
2023/04/07	3	46.22	2	46.60	46.20	1	2,919	0.03%
2023/04/06	2	47.75	5	47.43	47.00	-3	2,861	-0.11%
2023/03/31	1	47.50	2	47.30	47.30	-1	2,763	-0.04%
2023/03/30	11.1	47.57	1	46.90	47.70	10.1	2,673	0.38%
2023/03/29	35	47.50	88	47.32	47.80	-53	2,497	-2.12%
2023/03/28	49	46.89	7	47.73	46.90	42	1,999	2.10%
2023/03/27	41	44.86	2	44.28	44.75	39	1,418	2.75%
2023/03/24	1	43.40	9	43.98	43.40	-8	1,310	-0.61%
2023/03/23	5	43.31	1	41.80	44.75	4	1,251	0.32%
2023/03/22	1	41.30	1	41.20	41.50	0	1,116	0.00%
2023/03/20	0	0.00	3	41.40	41.35	-3	1,096	-0.27%
2023/03/17	2	39.70	0	0.00	39.60	2	1,039	0.19%
2023/03/16	1	38.80	0	0.00	38.65	1	1,039	0.10%
2023/03/15	3	39.70	0	0.00	39.25	3	1,043	0.29%
2023/03/14	0	0.00	5	39.40	39.30	-5	1,056	-0.47%
2023/03/13	2	39.78	0	0.00	39.75	2	1,083	0.18%
2023/03/09	0	42.30	0	0.00	41.80	0	1,142	0.00%
2023/03/08	0	0.00	2	42.35	42.45	-2	1,186	-0.17%
2023/03/07	5	42.01	0	0.00	42.20	5	1,348	0.37%
2023/03/02	0	0.00	2	41.30	40.85	-2	1,395	-0.14%
2023/02/21	0	0.00	5	43.13	43.15	-5	1,414	-0.35%
2023/02/16	1	41.85	0	0.00	41.85	1	1,388	0.07%
2023/02/07	0	0.00	4	41.10	41.25	-4	1,348	-0.30%
2023/01/16	0	0.00	2	38.30	38.50	-2	1,370	-0.15%
2023/01/12	0	0.00	1	39.65	38.75	-1	1,403	-0.07%
2023/01/09	1	38.65	0	0.00	38.70	1	1,508	0.07%
2023/01/04	2	38.00	0	0.00	38.00	2	1,547	0.13%
2023/01/03	0	0.00	1	37.55	37.80	-1	1,558	-0.06%
2022/12/28	1	37.10	0	0.00	37.10	1	1,561	0.06%
2022/12/26	0	0.00	0	38.50	38.25	0	1,561	0.00%
2022/12/23	0	0.00	2	38.40	38.65	-2	1,575	-0.13%
2022/12/20	0	0.00	81	37.94	37.80	-81	1,599	-5.06%
2022/12/19	0	0.00	1	39.00	39.00	-1	1,609	-0.06%
2022/12/16	1	39.35	0	0.00	39.30	1	1,617	0.06%
2022/12/15	5	40.54	0	0.00	40.50	5	1,621	0.31%
2022/12/12	1	40.65	0	0.00	40.35	1	1,623	0.06%
2022/12/08	0	0.00	1	41.10	41.25	-1	1,617	-0.06%
2022/12/07	1	40.50	0	0.00	40.50	1	1,633	0.06%
2022/12/06	80	41.70	0	0.00	41.35	80	1,659	4.82%
2022/12/02	0	0.00	1	42.70	42.75	-1	1,651	-0.06%
2022/12/01	1	41.80	2	42.23	42.00	-1	1,612	-0.06%
2022/11/29	4	42.31	3	41.45	41.50	1	1,566	0.06%
2022/11/28	2	41.40	1	41.55	42.40	1	1,378	0.07%
2022/11/23	0	0.00	2	37.90	37.65	-2	1,265	-0.16%
2022/11/22	1	36.45	0	0.00	36.45	1	1,238	0.08%
2022/11/21	1	37.30	0	0.00	37.30	1	1,240	0.08%
2022/11/17	0	0.00	0.6	37.50	37.85	-0.6	1,270	-0.05%
2022/11/16	0	0.00	2	37.80	37.10	-2	1,270	-0.16%
2022/11/11	2	36.60	0	0.00	36.45	2	1,292	0.15%
2022/11/10	0	0.00	1	36.05	36.15	-1	1,287	-0.08%
2022/11/09	1	36.40	0	0.00	36.40	1	1,297	0.08%
2022/11/04	0	0.00	1	36.15	36.45	-1	1,322	-0.08%
2022/11/03	1	36.20	5	36.50	36.25	-4	1,352	-0.30%
2022/11/02	0	0.00	1	36.05	36.00	-1	1,393	-0.07%
2022/11/01	1	34.75	2	35.63	35.95	-1	1,358	-0.07%
2022/10/31	0	0.00	4	34.50	34.75	-4	1,315	-0.30%
2022/10/24	3	33.87	0	0.00	33.20	3	1,337	0.22%
2022/10/19	3	33.80	0	0.00	34.50	3	1,301	0.23%
2022/10/18	1	32.10	1	33.10	33.40	0	1,212	0.00%
2022/10/03	0	0.00	1.1	33.95	34.45	-1.1	1,186	-0.09%
2022/09/30	1	34.65	3	33.50	34.50	-2	1,203	-0.17%
2022/09/23	1	38.60	0	0.00	38.60	1	1,239	0.08%
2022/09/22	1	39.15	0	0.00	39.75	1	1,244	0.08%
2022/09/21	2	39.53	0	0.00	39.35	2	1,241	0.16%
2022/09/19	0	0.00	1	41.20	39.85	-1	1,267	-0.08%
2022/09/16	6	41.10	0	0.00	41.05	6	1,275	0.47%
2022/09/12	0	0.00	1	41.30	41.60	-1	1,298	-0.08%
2022/09/08	3	40.47	7	39.43	40.85	-4	1,291	-0.31%
2022/09/06	1	38.65	2	39.00	38.65	-1	1,293	-0.08%
2022/09/05	0	0.00	1	41.90	40.50	-1	1,300	-0.08%
2022/09/02	0	0.00	1	40.50	40.50	-1	1,291	-0.08%
2022/09/01	1	40.05	0	0.00	40.05	1	1,293	0.08%
2022/08/30	1	40.80	0	0.00	40.80	1	1,320	0.08%
2022/08/19	0	0.00	2	41.65	41.55	-2	1,905	-0.10%
2022/08/18	2	41.15	4	40.49	41.15	-2	1,933	-0.10%
2022/08/15	2	40.35	1	40.50	40.55	1	2,065	0.05%
2022/08/12	0	0.00	1	40.00	40.00	-1	2,091	-0.05%
2022/08/10	4	39.94	0	40.40	39.60	4	2,246	0.18%
2022/08/09	3	40.40	17	40.18	40.50	-14	2,338	-0.60%
2022/08/05	0	0.00	1	37.10	38.25	-1	2,466	-0.04%
2022/08/04	4	35.83	0	0.00	35.80	4	2,477	0.16%
2022/08/03	2	38.75	2	38.30	37.20	0	2,514	0.00%
2022/08/02	0	0.00	3	36.25	36.10	-3	2,477	-0.12%
2022/07/26	2	37.20	0	0.00	37.10	2	2,467	0.08%
2022/07/06	0	0.00	6	32.90	32.50	-6	2,460	-0.24%
2022/07/05	10	33.00	3	33.00	34.00	7	2,467	0.28%
2022/07/04	3	33.90	0	0.00	33.70	3	2,448	0.12%
2022/07/01	5	35.35	0	0.00	34.70	5	2,434	0.21%
2022/06/30	0	0.00	2	38.35	38.10	-2	2,411	-0.08%
2022/06/28	0	0.00	1	41.10	41.25	-1	2,410	-0.04%
2022/06/23	0	0.00	4	40.30	40.40	-4	2,413	-0.17%
2022/06/22	1	40.20	0	0.00	39.90	1	2,389	0.04%
2022/06/21	0	0.00	5	39.93	40.50	-5	2,363	-0.21%
2022/06/20	6	40.41	0	0.00	39.35	6	2,357	0.25%
2022/06/17	1	41.00	0	0.00	41.30	1	2,336	0.04%
2022/06/16	0	0.00	4	43.70	41.20	-4	2,329	-0.17%
2022/06/15	0	0.00	4	43.06	43.00	-4	2,310	-0.17%
2022/06/14	3	41.93	0	0.00	42.80	3	2,329	0.13%
2022/06/13	2	42.35	1	42.40	42.35	1	2,303	0.04%
2022/06/09	0	0.00	3	44.12	44.35	-3	2,276	-0.13%
2022/06/08	2	43.53	0	0.00	43.50	2	2,254	0.09%
2022/06/06	3	43.97	0	0.00	43.80	3	2,247	0.13%
2022/06/02	8	45.69	1	45.05	45.25	7	2,224	0.31%
2022/06/01	10	45.84	9	46.16	46.15	1	2,163	0.05%
2022/05/31	2	44.10	4	44.95	45.80	-2	2,030	-0.10%
2022/05/30	0	0.00	2	43.40	44.15	-2	1,820	-0.11%
2022/05/27	2	42.15	1	43.15	42.00	1	1,751	0.06%
2022/05/26	4	42.88	0	0.00	42.75	4	1,712	0.23%
2022/05/25	2	43.58	1	43.05	44.45	1	1,671	0.06%
2022/05/24	5	42.84	9	42.49	42.30	-4	1,615	-0.25%
2022/05/23	4	43.00	16	43.03	42.60	-12	1,568	-0.77%
2022/05/20	15	42.81	0	0.00	42.65	15	1,544	0.97%
2022/05/19	7	42.45	0	0.00	42.70	7	1,518	0.46%
2022/05/18	0	0.00	16	42.87	43.20	-16	1,449	-1.10%
2022/05/17	1	42.30	5	41.54	42.15	-4	1,358	-0.29%
2022/05/16	2	40.85	15	40.63	41.90	-13	1,244	-1.04%
2022/05/13	9	39.98	0	0.00	40.15	9	1,131	0.80%
2022/05/12	2	37.50	0	0.00	37.40	2	1,082	0.18%
2022/05/09	2	36.20	0	0.00	35.95	2	1,079	0.19%
2022/04/25	2	36.05	4	36.50	36.15	-2	1,187	-0.17%
2022/04/22	1	38.40	0	0.00	38.25	1	1,188	0.08%
2022/04/21	0	0.00	50	39.25	39.25	-50	1,217	-4.11%
2022/04/18	3	37.00	0	0.00	38.10	3	1,306	0.23%
2022/04/15	1	38.20	0	0.00	37.95	1	1,315	0.08%
2022/04/13	2	39.55	0	0.00	39.70	2	1,376	0.15%
2022/04/12	1	39.00	0	0.00	39.00	1	1,435	0.07%
2022/04/11	7	39.98	0	0.00	39.50	7	1,512	0.46%
2022/04/07	5	41.21	1	41.00	41.00	4	1,691	0.24%
2022/04/06	3	41.90	0	0.00	42.15	3	1,778	0.17%
2022/03/30	0.1	44.50	5	44.10	43.60	-4.9	2,296	-0.21%
2022/03/24	0	0.00	1	43.75	43.75	-1	2,732	-0.04%
2022/03/23	0	0.00	10	44.05	43.95	-10	2,776	-0.36%
2022/03/21	0	0.00	50	43.35	43.35	-50	2,874	-1.74%
2022/03/15	2	42.10	2	41.90	41.80	0	3,406	0.00%
2022/03/11	1	43.40	0	0.00	42.85	1	4,999	0.02%
2022/03/07	10	42.68	0	0.00	42.10	10	5,887	0.17%
2022/03/04	2	44.00	0	0.00	43.80	2	6,035	0.03%
2022/03/03	2	45.00	0	0.00	44.25	2	6,139	0.03%
2022/03/02	0	0.00	1	44.00	44.70	-1	6,219	-0.02%
2022/03/01	1	43.20	1	43.60	44.50	0	6,372	0.00%
2022/02/24	2	43.98	1	43.90	43.10	1	6,684	0.01%
2022/02/22	0	0.00	8	44.51	45.15	-8	7,057	-0.11%
2022/02/18	2	45.50	0	0.00	46.25	2	7,573	0.03%
2022/02/17	6	46.15	2	46.00	45.90	4	7,668	0.05%
2022/02/16	1	45.85	3	45.87	45.75	-2	7,743	-0.03%
2022/02/14	7	44.29	0	0.00	44.50	7	7,802	0.09%
2022/02/11	2	45.95	4	46.10	46.00	-2	7,814	-0.03%
2022/02/09	2	45.38	0	0.00	45.70	2	7,824	0.03%
2022/02/08	1	45.55	1	44.70	45.55	0	7,812	0.00%
2022/02/07	1	43.75	0	0.00	43.75	1	7,825	0.01%
2022/01/25	1	44.05	1	43.70	42.00	0	8,126	0.00%
2022/01/24	2	42.00	0	0.00	44.10	2	8,427	0.02%
2022/01/21	0	0.00	5	44.75	44.00	-5	8,492	-0.06%
2022/01/20	0	0.00	2	45.15	45.50	-2	8,515	-0.02%
2022/01/19	1	45.20	3	45.30	45.20	-2	8,563	-0.02%
2022/01/18	0	0.00	2	45.60	45.45	-2	8,685	-0.02%
2022/01/17	1	44.90	6	45.00	46.00	-5	8,748	-0.06%
2022/01/14	2	44.73	4	44.24	44.55	-2	8,752	-0.02%
2022/01/13	3	46.35	0	0.00	46.10	3	8,770	0.03%
2022/01/12	2	46.05	0	0.00	45.85	2	8,832	0.02%
2022/01/10	5	46.55	3	46.78	46.80	2	8,859	0.02%
2022/01/05	2	48.33	0	0.00	48.20	2	8,844	0.02%
2022/01/04	3	50.20	5	50.90	49.45	-2	8,809	-0.02%
2022/01/03	1	50.30	9	51.08	50.40	-8	8,755	-0.09%
2021/12/30	2	49.85	1	49.80	49.65	1	8,627	0.01%
2021/12/29	0	0.00	2	49.70	50.30	-2	8,616	-0.02%
2021/12/28	1	51.80	0	0.00	50.40	1	8,579	0.01%
2021/12/27	3	51.57	20	50.64	51.40	-17	8,515	-0.20%
2021/12/24	30	50.10	4	49.85	49.70	26	8,333	0.31%
2021/12/23	23	48.92	15	48.76	50.20	8	8,194	0.10%
2021/12/17	0	0.00	5	46.40	46.40	-5	8,186	-0.06%
2021/12/16	8	47.59	6	47.70	47.50	2	8,279	0.02%
2021/12/15	2	47.05	0	0.00	46.80	2	8,248	0.02%
2021/12/14	11	46.75	2.2	47.10	46.55	8.8	8,220	0.11%
2021/12/13	7	48.06	1.3	48.43	48.05	5.7	8,104	0.07%
2021/12/10	11	49.01	0.1	49.25	48.35	10.9	8,052	0.14%
2021/12/09	23	51.78	3	52.40	50.20	20	7,905	0.25%
2021/12/08	56.2	54.61	39	54.04	53.20	17.2	7,716	0.22%
2021/12/07	111.2	54.28	84	54.88	55.50	27.2	7,189	0.38%	大買/
2021/12/06	9	52.19	19	53.18	54.20	-10	6,201	-0.16%
2021/12/03	1	49.40	2	49.35	49.30	-1	5,782	-0.02%
2021/12/02	3	48.13	2	48.20	48.40	1	5,793	0.02%
2021/12/01	32.2	49.72	11	49.88	49.50	21.2	5,913	0.36%
2021/11/30	0	0.00	6	49.84	49.80	-6	5,838	-0.10%
2021/11/29	10	45.65	14	47.75	47.80	-4	5,903	-0.07%
2021/11/26	1	48.70	2	48.70	48.55	-1	5,885	-0.02%
2021/11/24	1	48.45	0	0.00	49.20	1	5,749	0.02%
2021/11/23	11	47.26	1	47.40	47.35	10	5,662	0.18%
2021/11/22	2	49.33	1	48.45	48.90	1	5,906	0.02%
2021/11/19	1	49.00	3	48.63	48.15	-2	6,431	-0.03%
2021/11/18	12	49.59	7	49.19	49.00	5	6,376	0.08%
2021/11/17	4	48.18	4	48.09	48.25	0	6,018	0.00%
2021/11/16	0	0.00	10.3	48.08	45.55	-10.3	5,891	-0.17%
2021/11/15	4	46.99	2	47.18	47.00	2	5,813	0.03%
2021/11/12	1.3	45.58	4	46.00	45.55	-2.7	5,778	-0.05%
2021/11/11	0	0.00	2	44.85	44.65	-2	5,783	-0.03%
2021/11/09	2	44.05	0	0.00	43.90	2	5,812	0.03%
2021/11/03	6	45.30	1	44.85	44.75	5	5,954	0.08%
2021/11/02	14	46.14	5	46.81	44.60	9	6,113	0.15%
2021/11/01	6	48.54	26	49.60	49.50	-20	5,877	-0.34%
2021/10/28	0	0.00	1	45.90	45.85	-1	5,780	-0.02%
2021/10/26	4	45.75	6	45.66	45.05	-2	5,816	-0.03%
2021/10/25	2	44.63	2	44.53	44.30	0	5,752	0.00%
2021/10/20	3	43.90	11	44.94	43.90	-8	5,968	-0.13%
2021/10/19	13	43.95	2	44.45	44.50	11	6,024	0.18%
2021/10/18	0	0.00	1	40.80	40.90	-1	6,227	-0.02%
2021/10/15	1	41.05	0	0.00	41.05	1	6,727	0.01%
2021/10/14	2	39.60	0	0.00	39.45	2	7,163	0.03%
2021/10/13	0	0.00	1	41.20	40.10	-1	7,457	-0.01%
2021/10/07	2	43.15	2	43.45	43.25	0	7,967	0.00%
2021/10/01	0	0.00	3	44.05	43.60	-3	10,224	-0.03%
2021/09/29	2	47.95	0	0.00	47.80	2	11,214	0.02%
2021/09/27	3	48.83	4	48.60	48.55	-1	11,664	-0.01%
2021/09/24	2	48.30	5	47.65	48.40	-3	11,612	-0.03%
2021/09/23	5	46.34	4	47.23	47.40	1	11,730	0.01%
2021/09/13	0	0.00	1	45.70	45.40	-1	12,019	-0.01%
2021/09/10	1	45.85	1	45.65	46.15	0	12,042	0.00%
2021/09/09	1	45.60	0	0.00	45.50	1	12,078	0.01%
2021/09/07	1	45.55	0	0.00	45.55	1	12,021	0.01%
2021/09/03	10	49.56	6	49.50	49.50	4	11,788	0.03%
2021/09/02	1	50.00	4	49.09	48.65	-3	11,621	-0.03%
2021/09/01	0	0.00	1	47.75	48.15	-1	11,399	-0.01%
2021/08/31	6	47.58	0	0.00	47.50	6	11,310	0.05%
2021/08/27	0	0.00	10	47.54	47.15	-10	11,201	-0.09%
2021/08/26	20	48.29	36	49.54	48.60	-16	11,085	-0.14%
2021/08/25	40	47.85	48	47.31	48.35	-8	10,749	-0.07%
2021/08/24	20	44.20	0	0.00	45.45	20	10,022	0.20%
2021/08/17	8	40.41	0	0.00	39.65	8	9,843	0.08%
2021/08/16	7	41.60	7	42.16	41.70	0	9,797	0.00%
2021/08/12	0	0.00	5	44.45	44.65	-5	9,759	-0.05%
2021/08/11	15	43.33	11	42.77	42.50	4	9,709	0.04%
2021/08/09	4	45.95	2	46.00	44.80	2	9,656	0.02%
2021/08/06	2	48.60	5	48.32	46.90	-3	9,617	-0.03%
2021/08/05	0	0.00	3	47.50	47.55	-3	9,441	-0.03%
2021/08/04	0	0.00	3	48.23	47.40	-3	9,451	-0.03%
2021/08/03	8	47.83	1	46.00	47.80	7	9,417	0.07%
2021/08/02	0	0.00	1	44.95	45.70	-1	9,206	-0.01%
2021/07/29	1	44.55	1	44.80	45.25	0	9,119	0.00%
2021/07/28	31	43.10	30	43.65	44.50	1	9,073	0.01%
2021/07/27	9	47.04	0	0.00	46.10	9	8,979	0.10%
2021/07/26	0	0.00	1	50.00	49.05	-1	8,911	-0.01%
2021/07/23	12	49.26	10	48.50	48.20	2	8,835	0.02%
2021/07/22	3	50.47	1	51.90	50.60	2	8,711	0.02%
2021/07/21	82	50.69	73	50.90	50.60	9	8,497	0.11%
2021/07/20	13	49.64	13	49.98	49.05	0	8,084	0.00%
2021/07/19	7	48.84	16	47.65	49.30	-9	7,852	-0.11%
2021/07/16	13	47.17	4	47.24	46.55	9	7,650	0.12%
2021/07/15	11	46.29	12	46.71	47.40	-1	7,615	-0.01%
2021/07/14	79	49.15	79	48.31	47.45	0	7,562	0.00%
2021/07/13	63	52.75	68.4	51.48	49.70	-5.4	7,329	-0.07%
2021/07/12	37	48.52	36.1	50.13	51.20	0.9	6,666	0.01%
2021/07/09	4	46.20	14	46.69	47.20	-10	6,090	-0.16%
2021/07/08	14	47.35	21	47.95	46.10	-7	5,809	-0.12%
2021/07/07	16	44.85	9	44.22	44.40	7	5,141	0.14%
2021/07/06	11	43.60	6	42.95	42.25	5	4,645	0.11%
2021/07/05	9	42.77	48	42.97	43.85	-39	4,364	-0.89%
2021/07/02	55	39.55	10	38.80	39.90	45	4,083	1.10%
2021/06/30	10	36.65	39	37.82	38.40	-29	4,267	-0.68%
2021/06/29	5	37.00	0	0.00	35.55	5	4,615	0.11%
2021/06/25	16	36.35	11	35.81	35.85	5	4,701	0.11%
2021/06/24	26	36.22	8	36.39	36.35	18	4,741	0.38%
2021/06/23	5	36.05	0	0.00	36.05	5	4,649	0.11%
2021/06/22	11	33.30	10	33.08	32.80	1	4,617	0.02%
2021/06/21	3	34.10	0	0.00	33.45	3	4,633	0.06%
2021/06/18	0	0.00	1	35.35	35.25	-1	4,756	-0.02%
2021/06/17	10	34.00	10	33.95	34.20	0	4,805	0.00%
2021/06/16	0	0.00	10	33.85	33.80	-10	4,838	-0.21%
2021/06/10	1	33.80	0	0.00	32.80	1	5,145	0.02%
2021/06/03	10	33.20	0	0.00	32.85	10	5,696	0.18%
2021/06/01	0	0.00	0	33.00	33.00	0	5,709	0.00%
2021/05/31	9	32.80	9	32.68	32.90	0	5,707	0.00%
2021/05/26	1	31.20	3	31.15	31.15	-2	5,822	-0.03%
2021/05/05	0	0.00	6	35.35	34.20	-6	6,690	-0.09%
2021/05/03	4	36.78	2.1	37.08	36.45	2	6,780	0.03%
2021/04/29	0	0.00	10	38.20	38.20	-10	6,806	-0.15%
2021/04/28	1	38.80	0	0.00	38.75	1	6,899	0.01%
2021/04/26	2	40.10	0	0.00	40.05	2	7,466	0.03%
2021/04/23	11	40.85	0	40.70	40.80	11	7,495	0.15%
2021/04/22	11	39.64	6	40.15	39.95	5	7,409	0.07%
2021/04/21	10	40.15	22	40.30	39.75	-12	7,673	-0.16%
2021/04/20	17	39.53	28	39.93	39.90	-11	8,196	-0.13%
2021/04/19	4	38.10	4	38.30	39.05	0	8,140	0.00%
2021/04/15	2	38.00	5	37.60	37.90	-3	8,149	-0.04%
2021/04/14	10	37.30	0	0.00	38.00	10	8,148	0.12%
2021/04/12	11	39.35	0	0.00	38.80	11	8,165	0.13%
2021/04/09	10	40.85	1	40.45	40.50	9	8,139	0.11%
2021/04/08	5	42.20	6	42.77	42.55	-1	8,041	-0.01%
2021/04/07	5	44.05	10	43.80	42.20	-5	8,091	-0.06%
2021/04/06	6	41.93	10	40.91	43.00	-4	8,301	-0.05%
2021/04/01	21	41.17	8	42.11	40.20	13	8,232	0.16%
2021/03/31	3	40.20	0	0.00	39.25	3	7,778	0.04%
2021/03/26	0	0.00	10	39.30	38.60	-10	7,860	-0.13%
2021/03/23	1	39.95	1	39.45	39.50	0	7,755	0.00%
2021/03/22	0	0.00	3	39.50	38.90	-3	7,628	-0.04%
2021/03/19	0	0.00	5	38.06	38.00	-5	7,599	-0.07%
2021/03/18	16	38.88	3	38.47	38.45	13	7,802	0.17%
2021/03/17	2	38.38	2	38.60	38.95	0	7,788	0.00%
2021/03/16	0	0.00	10	40.40	38.90	-10	7,819	-0.13%
2021/03/15	18	39.60	20	39.40	39.65	-2	7,665	-0.03%
2021/03/11	25	36.06	1	35.80	37.10	24	7,510	0.32%
2021/03/10	1	35.10	0	0.00	35.05	1	7,694	0.01%
2021/03/09	0	35.00	0	0.00	34.20	0	7,818	0.00%
2021/03/05	0	36.20	0	0.00	35.65	0	7,976	0.00%
2021/03/04	0	37.10	0	0.00	36.30	0	8,219	0.00%
2021/03/02	1	37.80	0	0.00	37.85	1	8,518	0.01%
2021/02/26	0	0.00	5	38.80	38.40	-5	8,536	-0.06%
2021/02/25	5	39.60	1	38.55	38.30	4	8,593	0.05%
2021/02/24	105	38.84	115	39.03	38.60	-10	8,696	-0.11%	大買/大賣/
2021/02/23	0	0.00	1	37.80	38.25	-1	8,658	-0.01%
2021/02/22	10	37.82	0	0.00	37.15	10	8,540	0.12%
2021/02/18	2	34.53	2	35.13	35.65	0	8,450	0.00%
2021/02/17	0	0.00	1	34.75	34.75	-1	8,475	-0.01%
2021/02/05	1	33.85	0	0.00	33.60	1	8,477	0.01%
2021/02/02	0	0.00	6	34.53	34.30	-6	8,708	-0.07%
2021/02/01	1	34.90	0	0.00	34.00	1	8,712	0.01%
2021/01/29	1	37.00	1	37.60	35.40	0	8,679	0.00%
2021/01/28	3	36.35	5	36.30	36.55	-2	8,563	-0.02%
2021/01/27	2	36.30	1	36.30	36.20	1	8,593	0.01%
2021/01/26	1	36.85	0	0.00	35.90	1	8,530	0.01%
2021/01/22	1	37.55	6	37.50	37.60	-5	8,403	-0.06%
2021/01/21	4	38.49	11	38.21	37.35	-7	8,348	-0.08%
2021/01/20	7	38.94	6	37.60	37.35	1	8,243	0.01%
2021/01/19	10	39.62	7	39.41	40.30	3	8,042	0.04%
2021/01/18	1	37.10	3	37.90	38.25	-2	7,613	-0.03%
2021/01/15	5	38.68	1	38.30	37.25	4	7,534	0.05%
2021/01/14	407	39.53	392	39.81	38.90	15	7,443	0.20%	大買/大賣/
2021/01/13	12	37.66	14	39.41	39.75	-2	7,078	-0.03%
2021/01/12	1	36.90	0	0.00	36.55	1	6,475	0.02%
2021/01/11	0	0.00	4	36.80	37.25	-4	6,411	-0.06%
2021/01/06	12	38.34	10	37.25	37.35	2	6,379	0.03%
2021/01/05	4	38.60	0	0.00	38.25	4	6,287	0.06%
2021/01/04	0	0.00	2	38.00	38.00	-2	6,269	-0.03%
2020/12/29	2	40.63	1	38.70	39.50	1	6,072	0.02%
2020/12/28	0	0.00	2	40.10	40.60	-2	5,632	-0.04%
2020/12/25	2	37.10	23	37.10	36.95	-21	5,447	-0.39%
2020/12/24	0	0.00	1	36.20	35.85	-1	5,302	-0.02%
2020/12/23	1	35.30	1	36.40	35.90	0	5,307	0.00%
2020/12/22	1	35.30	1	35.10	34.50	0	5,223	0.00%
2020/12/16	1	35.00	0	0.00	34.75	1	5,193	0.02%
2020/12/15	38	36.35	36	34.76	34.75	2	5,177	0.04%
2020/12/14	6	37.30	10	37.48	36.95	-4	5,116	-0.08%
2020/12/11	5	35.54	1	34.95	35.20	4	4,909	0.08%
2020/12/10	3	35.83	2	36.80	36.05	1	4,834	0.02%
2020/12/09	10	36.13	20	36.11	36.00	-10	4,740	-0.21%
2020/12/08	0	0.00	3	35.20	35.85	-3	4,652	-0.06%
2020/12/07	3	36.60	25	36.94	36.40	-22	4,589	-0.48%
2020/12/04	25	36.59	23	35.94	36.20	2	4,371	0.05%
2020/12/03	21	34.54	35	35.41	34.35	-14	4,273	-0.33%
2020/12/01	33	35.38	36	35.26	35.20	-3	4,176	-0.07%
2020/11/30	20	35.32	73	34.90	35.50	-53	4,119	-1.29%
2020/11/27	99	34.10	6	34.50	34.00	93	3,878	2.40%
2020/11/26	0	0.00	2	32.03	31.90	-2	3,622	-0.06%
2020/11/24	5	31.80	1	31.50	31.45	4	3,500	0.11%
2020/11/23	1	32.55	2	31.78	32.00	-1	3,386	-0.03%
2020/11/20	0	0.00	1	30.40	31.10	-1	3,124	-0.03%
2020/11/16	0	0.00	1	30.30	30.30	-1	3,025	-0.03%
2020/11/12	2	29.78	7	29.19	29.20	-5	2,990	-0.17%
2020/11/11	0	0.00	5	29.40	29.25	-5	2,992	-0.17%
2020/11/10	0	0.00	4	28.50	28.70	-4	2,917	-0.14%
2020/11/09	5	28.05	0	0.00	28.55	5	2,939	0.17%
2020/11/06	0	0.00	0.1	27.80	27.75	-0.1	2,923	0.00%
2020/11/04	0	0.00	2	29.05	27.80	-2	2,961	-0.07%
2020/10/30	2	26.65	0	0.00	26.65	2	3,059	0.07%
2020/10/29	0	0.00	9	27.18	27.10	-9	3,122	-0.29%
2020/10/23	0	0.00	2	28.53	28.30	-2	3,511	-0.06%
2020/10/22	2	28.10	1	28.70	27.95	1	3,713	0.03%
2020/10/21	1	28.20	0	0.00	28.10	1	3,872	0.03%
2020/10/16	7	28.02	0	0.00	27.70	7	5,300	0.13%
2020/10/15	0	0.00	2	28.80	28.40	-2	5,346	-0.04%
2020/10/14	2	28.00	0	0.00	28.40	2	5,322	0.04%
2020/10/12	7	27.94	0	0.00	28.15	7	5,532	0.13%
2020/10/07	6	29.06	0	0.00	29.25	6	5,704	0.11%
2020/09/30	0	0.00	1	28.25	27.85	-1	6,018	-0.02%
2020/09/29	4	28.14	3	28.08	27.95	1	6,104	0.02%
2020/09/28	0	0.00	5	28.56	28.05	-5	6,320	-0.08%
2020/09/25	7	28.50	3	27.62	27.60	4	6,666	0.06%
2020/09/24	0	0.00	2	30.00	29.10	-2	6,729	-0.03%
2020/09/23	2	29.40	1	30.10	29.00	1	6,717	0.01%
2020/09/17	0	0.00	1	29.20	29.75	-1	6,696	-0.01%
2020/09/11	0	0.00	1	28.70	28.70	-1	6,854	-0.01%
2020/09/08	1	30.25	20	30.15	29.50	-19	7,155	-0.27%
2020/09/07	21	29.92	1	29.80	29.80	20	7,168	0.28%
2020/08/31	2	28.35	2	28.00	28.00	0	8,134	0.00%
2020/08/26	1	28.85	4	29.01	28.80	-3	8,438	-0.04%
2020/08/25	2	28.80	2	29.10	28.70	0	8,506	0.00%
2020/08/24	0	0.00	2	29.35	28.70	-2	8,607	-0.02%
2020/08/21	0	0.00	148	28.58	28.85	-148	8,879	-1.67%	大賣/鉅額交易
2020/08/20	148	27.17	0	0.00	27.80	148	8,956	1.65%	大買/鉅額交易
2020/08/17	2	28.58	0	0.00	29.55	2	9,652	0.02%
2020/08/13	2	31.15	2	30.83	30.40	0	10,056	0.00%
2020/08/06	1	31.30	11	30.80	31.50	-10	10,793	-0.09%
2020/08/05	3	31.00	0	0.00	30.60	3	11,409	0.03%
2020/08/04	0	0.00	41	30.95	30.80	-41	11,492	-0.36%
2020/08/03	25	31.07	1	31.10	31.50	24	11,510	0.21%
2020/07/31	25	31.85	2	32.50	31.75	23	11,665	0.20%
2020/07/30	11	31.88	110	31.24	31.70	-99	11,690	-0.85%	大賣/
2020/07/29	112	30.43	0	0.00	30.20	112	11,499	0.97%	大買/鉅額交易
2020/07/27	3	31.80	1	32.00	31.40	2	11,314	0.02%
2020/07/24	21	33.73	24	32.71	32.75	-3	11,213	-0.03%
2020/07/23	2	33.45	55	32.65	35.00	-53	10,778	-0.49%
2020/07/22	0	0.00	89	32.49	31.85	-89	10,416	-0.85%
2020/07/21	0	0.00	0.2	30.75	30.95	-0.2	10,113	0.00%
2020/07/20	50	30.11	51	29.83	30.00	-1	10,087	-0.01%
2020/07/17	2	30.55	1	29.90	30.25	1	10,131	0.01%
2020/07/16	0	0.00	8	30.28	31.05	-8	10,196	-0.08%
2020/07/15	11	30.22	20	29.73	29.90	-9	10,124	-0.09%
2020/07/14	17	31.49	18	30.74	30.30	-1	10,164	-0.01%
2020/07/13	0	0.00	30	31.48	31.30	-30	10,088	-0.30%
2020/07/10	30	30.81	4	30.41	29.80	26	10,117	0.26%
2020/07/09	1	32.25	1	31.45	31.65	0	10,050	0.00%
2020/07/08	32	31.37	11	31.33	31.40	21	9,978	0.21%
2020/07/07	114	31.92	20	31.79	31.40	94	10,121	0.93%	大買/
2020/07/06	23	31.68	23	31.09	32.10	0	10,105	0.00%
2020/07/03	12	30.56	1	30.30	29.80	11	9,864	0.11%
2020/07/02	1	29.00	0	0.00	29.75	1	9,849	0.01%
2020/07/01	4	28.89	1	28.60	28.65	3	9,776	0.03%
2020/06/30	0	0.00	13	28.68	28.90	-13	9,780	-0.13%
2020/06/29	3	28.60	0	0.00	28.40	3	9,798	0.03%
2020/06/23	2	28.23	123	28.01	28.10	-121	9,881	-1.22%	大賣/鉅額交易
2020/06/22	1	28.65	0	0.00	28.45	1	9,929	0.01%
2020/06/19	20	28.85	0	0.00	28.70	20	10,037	0.20%
2020/06/18	135	29.06	2	29.20	28.90	133	10,006	1.33%	大買/鉅額交易
2020/06/17	4	29.06	75	29.12	29.30	-71	9,983	-0.71%
2020/06/16	5	28.55	0	0.00	28.55	5	10,028	0.05%
2020/06/15	78	27.94	0	0.00	27.60	78	10,041	0.78%
2020/06/11	6	31.63	3	31.97	30.65	3	10,028	0.03%
2020/06/10	0	0.00	1	30.90	30.50	-1	9,956	-0.01%
2020/06/09	1	30.90	0	0.00	30.90	1	10,113	0.01%
2020/06/08	0	0.00	1	32.35	31.80	-1	10,273	-0.01%
2020/06/05	5	31.67	3	32.30	32.00	2	10,301	0.02%
2020/06/04	2	30.20	2	30.60	30.30	0	10,400	0.00%
2020/06/03	0	0.00	1	30.20	29.80	-1	10,470	-0.01%
2020/06/02	2	30.40	3	29.73	29.85	-1	10,591	-0.01%
2020/05/29	3	29.63	3	29.70	29.95	0	10,673	0.00%
2020/05/28	2	31.60	0	0.00	29.15	2	10,925	0.02%
2020/05/27	0	0.00	3	30.83	30.10	-3	11,098	-0.03%
2020/05/26	6	30.88	4	31.08	30.50	2	11,339	0.02%
2020/05/25	8	30.49	7	31.56	31.50	1	11,720	0.01%
2020/05/22	8	29.91	18	29.71	28.95	-10	11,644	-0.09%
2020/05/21	1	29.95	0	0.00	29.80	1	11,789	0.01%
2020/05/20	3	28.85	2	27.80	27.80	1	11,720	0.01%
2020/05/19	2	26.75	2	27.15	28.90	0	11,521	0.00%
2020/05/18	1	26.95	1	27.00	26.30	0	11,483	0.00%
2020/05/15	55	27.89	55	27.89	28.10	0	11,530	0.00%
2020/05/14	82	29.61	95	29.53	27.90	-13	11,462	-0.11%
2020/05/13	9	29.34	3	29.32	29.60	6	11,216	0.05%
2020/05/12	21	28.77	16	29.18	29.30	5	10,902	0.05%
2020/05/11	0	0.00	5	25.80	27.30	-5	10,127	-0.05%
2020/05/07	27	25.40	27	25.61	25.15	0	9,875	0.00%
2020/05/06	6	24.73	6	24.95	24.75	0	9,655	0.00%
2020/05/05	5	24.50	0	0.00	24.10	5	9,526	0.05%
2020/04/30	1	24.65	1	24.65	24.55	0	9,434	0.00%
2020/04/29	0	0.00	56	25.05	24.60	-56	9,345	-0.60%
2020/04/28	0	0.00	74	25.00	24.90	-74	9,237	-0.80%
2020/04/23	0	0.00	2	23.20	23.00	-2	8,887	-0.02%
2020/04/22	2	23.15	1	22.90	23.15	1	8,829	0.01%
2020/04/21	16	23.17	5	22.60	22.40	11	8,748	0.13%
2020/04/20	2	25.25	0	0.00	24.50	2	8,571	0.02%
2020/04/17	0	0.00	2	24.20	24.80	-2	8,491	-0.02%
2020/04/16	6	25.16	18	24.71	24.70	-12	8,385	-0.14%
2020/04/15	29	25.51	9	25.49	24.30	20	8,257	0.24%
2020/04/14	0	0.00	4	24.30	24.15	-4	8,095	-0.05%
2020/04/13	125	24.54	2	24.50	24.00	123	8,038	1.53%	大買/鉅額交易
2020/04/10	2	24.55	2	24.83	24.90	0	7,923	0.00%
2020/04/09	7	24.47	2	24.70	23.30	5	7,686	0.07%
2020/04/07	2	20.90	2	21.95	22.25	0	7,284	0.00%
2020/04/06	4	20.41	0	0.00	20.25	4	7,163	0.06%
2020/03/31	2	20.20	5	20.80	20.00	-3	7,060	-0.04%
2020/03/30	14	19.60	0	0.00	20.20	14	7,008	0.20%
2020/03/27	0	0.00	10	20.95	20.20	-10	6,963	-0.14%
2020/03/26	1	20.10	17	20.84	20.90	-16	6,865	-0.23%
2020/03/25	11	20.32	5	19.50	20.20	6	6,797	0.09%
2020/03/24	5	18.30	2	18.23	18.50	3	6,663	0.05%
2020/03/23	1	17.50	0	17.15	17.15	1	6,640	0.01%
2020/03/20	1	19.25	0	0.00	18.95	1	6,653	0.02%
2020/03/19	6	20.02	0	0.00	18.95	6	6,479	0.09%
2020/03/18	20	23.68	22	22.80	21.05	-2	6,401	-0.03%
2020/03/17	5	23.60	6	23.36	23.35	-1	6,262	-0.02%
2020/03/16	2	23.80	0	0.00	23.25	2	6,078	0.03%
2020/03/13	3	25.60	1	25.65	25.80	2	5,908	0.03%
2020/03/12	1	25.70	3	27.30	26.20	-2	5,675	-0.04%
2020/03/11	2	30.20	16	29.61	28.40	-14	5,424	-0.26%
2020/03/10	18	30.01	2	31.00	30.60	16	5,075	0.32%
2020/03/09	2	29.15	2	28.85	28.20	0	4,517	0.00%
2020/03/06	0	0.00	2	28.85	28.20	-2	4,295	-0.05%
2020/03/04	3	29.82	3	29.87	29.80	0	3,979	0.00%
2020/03/03	5	30.55	0	0.00	29.80	5	3,792	0.13%
2020/03/02	2	27.65	32	29.61	29.70	-30	3,420	-0.88%
2020/02/27	5	27.07	15	27.68	27.00	-10	2,946	-0.34%
2020/02/26	18	28.55	8	28.79	27.70	10	2,564	0.39%
2020/02/25	12	27.09	3	26.18	27.60	9	1,970	0.46%
2020/02/24	21	24.71	10	25.21	25.50	11	1,636	0.67%
2020/02/21	3	22.73	2	23.40	23.50	1	1,230	0.08%
2020/02/19	1	21.25	1	21.55	21.90	0	927	0.00%
2020/02/18	10	21.50	0	0.00	21.60	10	793	1.26%
2020/02/03	1	16.50	0	0.00	16.90	1	527	0.19%
2020/01/30	0	0.00	0.5	17.45	17.50	-0.5	516	-0.11%
2020/01/07	0	0.00	11	19.15	19.20	-11	495	-2.22%
2019/12/18	10	21.00	1	21.05	20.80	9	469	1.92%
2019/12/17	3	20.48	4	20.96	20.80	-1	431	-0.23%
2019/09/26	1	20.10	0	0.00	19.85	1	819	0.12%
2019/09/17	0	0.00	0.1	21.30	21.45	-0.1	810	-0.02%
2019/08/26	0	0.00	1	19.60	19.55	-1	800	-0.12%
2019/08/23	2	20.63	1	20.10	20.15	1	796	0.13%
2019/08/22	0	0.00	1	20.25	20.25	-1	789	-0.13%
2019/08/21	1	19.60	0	0.00	19.60	1	776	0.13%
2019/08/14	0	0.00	20	19.75	19.35	-20	748	-2.67%
2019/07/24	0	0.00	1	21.65	21.65	-1	669	-0.15%
2019/07/05	3	20.75	2	20.80	20.65	1	632	0.16%
2019/06/24	10	20.40	0	0.00	20.20	10	680	1.47%
2019/06/21	0	0.00	1	19.70	19.50	-1	657	-0.15%
2019/06/19	0	0.00	8	19.95	19.95	-8	672	-1.19%
2019/06/18	4	20.18	1	20.40	19.90	3	661	0.45%
2019/06/17	17	19.54	0	0.00	19.80	17	631	2.69%
2019/05/29	0	0.00	1	17.65	18.00	-1	754	-0.13%
2019/05/27	1	17.80	0	0.00	17.70	1	855	0.12%
2019/05/21	0	0.00	1	17.50	17.85	-1	977	-0.10%
2019/05/20	0	0.00	1	17.95	17.55	-1	988	-0.10%
2019/05/02	0	0.00	2	21.05	21.10	-2	1,292	-0.15%
2019/04/15	0	0.00	48	22.10	22.00	-48	1,379	-3.48%
2019/04/11	0	0.00	25	22.32	22.15	-25	1,388	-1.80%
2019/04/10	0	0.00	4	22.50	22.50	-4	1,392	-0.29%
2019/04/08	1	22.75	1	22.75	22.65	0	1,423	0.00%
2019/04/02	1	22.10	0	0.00	22.00	1	1,461	0.07%
2019/03/28	0	0.00	7	20.95	20.75	-7	1,477	-0.47%
2019/03/22	0	0.00	0.4	21.70	21.85	-0.4	1,746	-0.02%
2019/03/13	0	22.70	1	22.85	22.80	-1	1,884	-0.05%
2019/03/12	2	23.20	0	0.00	22.90	2	1,910	0.10%
2019/03/08	0	0.00	8	21.90	22.35	-8	1,974	-0.41%
2019/03/07	1	22.35	3	22.85	22.25	-2	2,017	-0.10%
2019/03/06	0	0.00	3	23.00	22.90	-3	2,129	-0.14%
2019/03/05	0	0.00	1	23.00	22.90	-1	2,140	-0.05%
2019/03/04	10	23.25	0	0.00	23.20	10	2,136	0.47%
2019/02/27	1	23.75	0	0.00	23.80	1	2,113	0.05%
2019/02/25	6	24.18	1	23.95	24.20	5	2,049	0.24%
2019/02/22	4	23.78	1	23.30	23.40	3	2,028	0.15%
2019/02/20	1	23.20	0	0.00	23.00	1	1,970	0.05%
2019/02/18	3	23.10	0	0.00	22.90	3	1,948	0.15%
2019/02/15	14	22.85	0	0.00	22.50	14	1,911	0.73%
2019/02/14	7	23.30	0	0.00	23.40	7	1,884	0.37%
2019/02/13	1	22.25	0	0.00	23.20	1	1,797	0.06%
2019/02/12	11	21.67	2	22.00	21.95	9	1,723	0.52%
2019/02/11	3	21.18	2	21.25	21.35	1	1,691	0.06%
2019/01/29	0	0.00	1	20.90	20.65	-1	1,669	-0.06%
2019/01/28	1	21.00	0	0.00	20.95	1	1,663	0.06%
2019/01/22	1	20.20	0	0.00	19.65	1	1,657	0.06%
2019/01/16	0	0.00	1	20.30	20.15	-1	1,611	-0.06%
2019/01/15	1	19.75	1	19.90	19.90	0	1,592	0.00%
2019/01/14	0	0.00	2	19.40	19.40	-2	1,541	-0.13%
2019/01/11	1	19.70	0	0.00	19.70	1	1,529	0.07%
2019/01/10	1	19.45	0	0.00	19.30	1	1,513	0.07%
2019/01/09	7	19.59	0	0.00	19.40	7	1,515	0.46%
2019/01/08	6	18.99	0	0.00	18.90	6	1,493	0.40%
2018/12/27	30	19.55	0	0.00	19.40	30	1,505	1.99%
2018/12/26	1	20.70	1	20.40	18.90	0	1,488	0.00%
2018/12/24	1	21.05	1	20.90	20.85	0	1,449	0.00%
2018/12/20	0	0.00	5	20.81	20.75	-5	1,456	-0.34%
2018/12/19	1	22.05	3	21.87	21.20	-2	1,438	-0.14%
2018/12/18	2	21.75	3	21.82	21.65	-1	1,380	-0.07%
2018/12/14	0	0.00	1	23.70	24.10	-1	1,211	-0.08%
2018/12/13	2	24.05	1	24.30	23.90	1	1,221	0.08%
2018/12/12	5	24.25	1	24.20	24.50	4	1,205	0.33%
2018/12/11	1	22.50	0	0.00	22.50	1	1,170	0.09%
2018/12/06	3	26.95	4	25.86	24.90	-1	1,117	-0.09%
2018/12/05	3	27.78	2	27.73	27.25	1	1,092	0.09%
2018/12/04	1	28.05	1	28.70	27.85	0	1,068	0.00%
2018/12/03	0	0.00	1	28.50	28.05	-1	1,044	-0.10%
2018/11/30	2	27.93	3	28.10	27.60	-1	998	-0.10%
2018/11/29	10	28.09	8	27.98	28.15	2	936	0.21%
2018/11/28	1	25.00	2	25.38	25.60	-1	816	-0.12%
2018/11/27	1	24.85	0	0.00	24.90	1	808	0.12%
2018/11/14	1	24.20	0	0.00	23.70	1	778	0.13%
2018/11/08	1	25.60	0	0.00	25.00	1	834	0.12%
2018/11/07	0	0.00	1	25.20	25.55	-1	858	-0.12%
2018/11/02	1	25.00	1	25.80	25.00	0	896	0.00%
2018/11/01	1	24.65	0	0.00	25.05	1	874	0.11%
2018/10/19	0	0.00	1	25.00	25.00	-1	873	-0.11%
2018/10/01	2	34.68	2	34.45	34.60	0	1,093	0.00%
2018/09/27	1	32.10	1	32.25	32.25	0	1,121	0.00%
2018/09/26	1	32.85	1	32.30	32.30	0	1,149	0.00%
2018/09/25	1	33.20	1	34.00	33.10	0	1,182	0.00%
2018/09/21	1	31.75	1	32.70	32.90	0	1,194	0.00%
2018/09/19	5	32.80	5	33.10	31.90	0	1,283	0.00%
2018/09/18	0	0.00	1	30.55	31.20	-1	1,314	-0.08%
2018/09/14	1	28.75	0	0.00	30.80	1	1,410	0.07%
2018/09/13	0	0.00	0	28.00	28.00	0	1,456	0.00%
2018/09/04	0	0.00	10	32.50	32.75	-10	2,442	-0.41%
2018/08/29	10	33.00	0	0.00	32.60	10	2,906	0.34%
2018/08/15	0	0.00	10	30.75	31.65	-10	4,309	-0.23%
2018/08/14	11	31.80	1	31.65	32.15	10	4,326	0.23%
2018/08/10	0	0.00	1	33.90	32.50	-1	4,346	-0.02%
2018/08/09	1	34.00	5	33.90	33.65	-4	4,455	-0.09%
2018/07/26	0	0.00	2	39.85	39.60	-2	4,631	-0.04%
2018/07/25	1	38.75	0	0.00	39.40	1	4,621	0.02%
2018/07/24	1	39.70	1	39.50	39.60	0	4,617	0.00%
2018/07/20	1	38.30	0	0.00	37.15	1	4,599	0.02%
2018/07/19	0	0.00	2	39.30	39.25	-2	4,587	-0.04%
2018/07/18	2	38.75	0	0.00	38.70	2	4,606	0.04%
2018/07/13	2	43.03	3	42.67	42.55	-1	4,530	-0.02%
2018/07/12	2	42.13	1	42.25	42.25	1	4,523	0.02%
2018/07/05	1	41.55	1	42.35	41.25	0	4,634	0.00%
2018/07/04	0	0.00	1	41.95	41.25	-1	4,668	-0.02%
2018/07/03	5	44.04	4	42.50	42.50	1	4,688	0.02%
2018/07/02	0	0.00	1	45.40	44.90	-1	4,662	-0.02%
2018/06/29	1	45.35	1	46.60	46.20	0	4,639	0.00%
2018/06/28	1	45.60	1	45.35	44.80	0	4,594	0.00%
2018/06/27	3	46.00	2	45.30	45.50	1	4,532	0.02%
2018/06/26	2	45.83	3	46.62	46.85	-1	4,466	-0.02%
2018/06/25	2	46.43	0	0.00	45.50	2	4,416	0.05%
2018/06/22	13	51.28	0	0.00	49.65	13	4,348	0.30%
2018/06/21	0	0.00	14	53.42	53.30	-14	4,282	-0.33%
2018/06/20	9	53.46	8	54.12	53.40	1	4,167	0.02%
2018/06/19	5	54.50	0	0.00	52.50	5	3,915	0.13%
2018/06/14	0	0.00	9	51.87	53.20	-9	3,778	-0.24%
2018/06/13	2	54.25	0	0.00	52.00	2	3,658	0.05%
2018/06/12	1	58.60	13	54.98	55.00	-12	3,520	-0.34%
2018/06/11	12	53.46	0.2	54.00	54.00	11.8	3,266	0.36%
2018/06/08	1	49.25	0	0.00	49.10	1	3,042	0.03%
2018/06/07	0	0.00	1.7	47.67	48.00	-1.7	2,945	-0.06%
2018/06/06	3	45.67	7	46.28	48.00	-4	2,862	-0.14%
2018/06/05	4	45.00	4	46.51	44.25	0	2,771	0.00%
2018/06/04	9	49.23	12	48.49	47.90	-3	2,666	-0.11%
2018/06/01	6	49.73	14	50.57	48.50	-8	2,583	-0.31%
2018/05/31	20	49.06	10	47.85	48.00	10	2,415	0.41%
2018/05/30	10	46.81	0	0.00	47.45	10	2,158	0.46%
2018/05/29	0	0.00	5	42.10	43.15	-5	1,874	-0.27%
2018/05/25	0	0.00	3	36.68	36.20	-3	1,542	-0.19%
2018/05/24	3	35.97	1	35.90	35.85	2	1,495	0.13%
2018/05/23	0	0.00	25	38.98	36.65	-25	1,470	-1.70%
2018/05/21	4	36.10	4	36.10	35.80	0	1,338	0.00%
2018/05/18	0	0.00	10	35.00	35.50	-10	1,321	-0.76%
2018/05/17	35	36.36	0	0.00	36.80	35	1,274	2.75%
2018/05/15	3	35.60	3	34.80	34.80	0	1,129	0.00%
2018/05/11	1	35.30	1	34.60	34.50	0	1,099	0.00%
2018/05/09	2	35.60	2	34.40	34.80	0	1,025	0.00%
2018/05/08	0	0.00	1	32.00	33.35	-1	958	-0.10%
2018/05/07	1	30.50	1	30.35	30.35	0	925	0.00%
2018/05/04	1	29.15	1	29.70	29.80	0	934	0.00%
2018/05/03	1	30.15	1	30.55	29.95	0	923	0.00%
2018/04/27	1	30.90	1	31.40	31.70	0	916	0.00%
2018/04/26	1	32.40	1	30.80	30.35	0	906	0.00%
2018/04/25	11	31.55	1	31.55	32.10	10	884	1.13%
2018/04/24	1	33.50	13	33.33	31.60	-12	859	-1.40%
2018/04/20	0	0.00	5	35.60	35.40	-5	808	-0.62%
2018/04/19	5	36.00	0	36.05	36.30	5	794	0.63%
2018/04/18	1	35.50	0	0.00	35.50	1	770	0.13%
2018/04/17	0	0.00	2	36.10	35.05	-2	750	-0.27%
2018/04/13	2	37.30	0	0.00	36.50	2	669	0.30%
2018/04/12	0	0.00	3	39.00	38.10	-3	626	-0.48%
2018/04/11	3	36.22	0	0.00	38.10	3	536	0.56%
2018/04/10	0	0.00	0.1	36.30	36.95	-0.1	485	-0.01%
2018/04/09	0	0.00	1	32.00	34.30	-1	418	-0.24%
2018/04/03	1	28.85	0	0.00	31.20	1	362	0.28%
2018/03/31	0	0.00	1	29.85	29.30	-1	338	-0.30%
2018/03/30	1	27.40	0	0.00	27.50	1	331	0.30%
2018/03/27	0	0.00	2	27.20	27.50	-2	323	-0.62%
2018/03/26	0	0.00	2	26.45	26.20	-2	322	-0.62%
2018/03/19	1	25.85	0	0.00	26.60	1	325	0.31%
2018/03/16	1	27.00	0	0.00	27.40	1	319	0.31%
2018/03/13	0	0.00	1	27.90	27.60	-1	313	-0.32%
2018/03/12	1	27.40	0	0.00	27.40	1	307	0.32%
2018/03/07	1	28.30	0	0.00	28.30	1	300	0.33%
2018/03/05	0	0.00	1	27.60	27.95	-1	272	-0.37%
2018/02/27	0	0.00	4	26.43	25.45	-4	245	-1.63%
2018/02/23	2	25.25	0	0.00	24.95	2	224	0.89%
2018/02/22	14	26.34	0	0.00	26.25	14	208	6.73%
2018/02/21	2	25.38	0	0.00	25.40	2	193	1.03%
2018/01/25	0	21.15	0	0.00	21.45	0	161	0.00%
2018/01/24	0	20.95	0	0.00	21.15	0	159	0.00%
2018/01/11	0	0.00	0	19.20	19.40	0	151	0.00%