茂矽 (2342)-永豐金-內湖券商分點個股進出

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
29.90
漲跌
▲0.55
漲幅
+1.87%
成交量
289張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:13:30

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

茂矽 (2342)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/04/19	0	0.00	3	29.55	29.70	-3	720	-0.42%
2024/04/17	1	31.35	1	31.45	31.00	0	711	0.00%
2024/04/16	0	0.00	1	30.45	30.30	-1	708	-0.14%
2024/04/12	0	0.00	0.1	31.95	32.00	-0.1	681	-0.01%
2024/04/02	0.1	32.38	0	0.00	32.10	0.1	685	0.01%
2024/03/26	1	32.10	0	0.00	31.90	1	677	0.15%
2024/03/19	0	0.00	1	33.45	33.15	-1	656	-0.15%
2024/03/18	1	32.85	1	33.45	32.90	0	652	0.00%
2024/03/14	0	0.00	2	33.95	34.20	-2	646	-0.31%
2024/03/13	3	33.08	0	0.00	32.80	3	607	0.49%
2024/03/12	0	0.00	2	34.20	34.10	-2	589	-0.34%
2024/03/11	4	35.30	10	35.59	34.70	-6	563	-1.07%
2024/03/08	3	33.57	2	33.28	33.65	1	393	0.25%
2024/03/07	1	30.65	0	0.00	30.60	1	336	0.30%
2024/02/29	2	31.35	0	0.00	31.35	2	335	0.60%
2024/02/26	0	0.00	3	32.15	32.20	-3	334	-0.90%
2024/02/15	0	0.00	1	31.85	31.90	-1	346	-0.29%
2024/02/05	1	30.55	0	0.00	31.10	1	341	0.29%
2024/01/30	2	31.20	0	0.00	31.15	2	331	0.60%
2024/01/29	1	31.55	0	0.00	31.65	1	329	0.30%
2024/01/22	4	32.15	0	0.00	32.15	4	329	1.21%
2024/01/19	3	32.20	3	32.38	32.10	0	329	0.00%
2024/01/18	0	0.00	4	32.48	32.00	-4	329	-1.21%
2024/01/17	1	32.95	1	33.45	32.65	0	325	0.00%
2024/01/11	3	32.17	0	0.00	32.10	3	302	0.99%
2024/01/10	3	32.45	2	32.95	32.40	1	302	0.33%
2023/12/04	1	35.65	1	35.90	35.85	0	256	0.00%
2023/11/22	2	35.80	0	0.00	35.80	2	273	0.73%
2023/11/21	2	35.80	2	36.13	35.75	0	276	0.00%
2023/11/03	3	34.02	0	0.00	34.00	3	370	0.81%
2023/11/02	0	0.00	2	34.00	33.95	-2	374	-0.53%
2023/11/01	0	0.00	3	33.50	33.25	-3	375	-0.80%
2023/10/30	2	33.75	1	34.35	34.10	1	385	0.26%
2023/10/20	1	33.50	0	0.00	34.30	1	423	0.24%
2023/10/16	0	0.00	1	35.20	34.95	-1	454	-0.22%
2023/10/11	1	35.40	1	35.25	35.05	0	499	0.00%
2023/09/19	2	36.40	0	0.00	36.25	2	764	0.26%
2023/09/12	0	0.00	1	35.90	36.00	-1	796	-0.13%
2023/09/04	0	0.00	1	37.25	37.40	-1	855	-0.12%
2023/08/11	2	36.28	0	0.00	34.90	2	980	0.20%
2023/08/10	2	37.03	0	0.00	36.95	2	951	0.21%
2023/08/04	1	38.90	0	0.00	38.95	1	966	0.10%
2023/08/02	0	0.00	0.1	40.03	39.80	-0.1	982	-0.01%
2023/07/31	3.1	41.00	0	0.00	40.60	3.1	989	0.31%
2023/07/27	0	0.00	1.2	40.57	40.75	-1.2	998	-0.12%
2023/07/26	0.1	40.00	0	0.00	39.65	0.1	1,003	0.01%
2023/07/24	0	0.00	4	40.00	39.90	-4	1,031	-0.39%
2023/07/21	1.1	40.35	0	0.00	40.35	1.1	1,063	0.10%
2023/07/20	1	40.95	0	0.00	41.10	1	1,115	0.09%
2023/07/19	0	0.00	1	41.20	40.70	-1	1,140	-0.09%
2023/07/14	0	40.85	2	40.80	40.85	-2	1,485	-0.13%
2023/07/13	0	0.00	4	41.21	40.70	-4	1,502	-0.27%
2023/07/12	0	0.00	4	41.45	41.60	-4	1,511	-0.26%
2023/07/11	16	42.54	4	42.23	42.40	12	1,526	0.79%
2023/07/10	1.1	41.59	0	0.00	40.85	1.1	1,508	0.07%
2023/07/07	1	40.10	1	39.90	39.90	0	1,503	0.00%
2023/07/06	2	40.85	2	40.93	40.75	0	1,544	0.00%
2023/07/04	1	40.50	0	0.00	40.40	1	1,634	0.06%
2023/06/27	2	39.95	0	0.00	39.55	2	3,073	0.07%
2023/06/20	0	0.00	2	40.25	40.15	-2	3,376	-0.06%
2023/06/16	1	40.25	0	0.00	40.20	1	3,405	0.03%
2023/06/13	2	41.40	1	41.20	41.20	1	3,465	0.03%
2023/06/12	4	39.90	10	41.10	40.80	-6	3,454	-0.17%
2023/06/09	6	40.55	0	0.00	40.60	6	3,448	0.17%
2023/06/07	1	40.60	0	0.00	40.80	1	3,478	0.03%
2023/06/02	1	41.00	0	0.00	41.00	1	3,520	0.03%
2023/05/30	9	40.29	0	0.00	40.20	9	3,561	0.25%
2023/05/29	1	41.05	0	0.00	40.95	1	3,562	0.03%
2023/05/26	1	41.25	12	40.97	40.30	-11	3,560	-0.31%
2023/05/25	0	0.00	12	40.18	41.15	-12	3,541	-0.34%
2023/05/24	2	39.45	0	0.00	39.60	2	3,522	0.06%
2023/05/23	10	39.57	0	0.00	39.60	10	3,550	0.28%
2023/05/22	3	39.20	0	0.00	39.50	3	3,568	0.08%
2023/05/19	1	39.05	0	0.00	39.00	1	3,576	0.03%
2023/05/15	4	38.50	0	0.00	38.45	4	3,607	0.11%
2023/05/09	1	39.70	2	39.73	39.45	-1	3,622	-0.03%
2023/05/03	2	41.33	0	0.00	41.25	2	3,692	0.05%
2023/04/28	4	41.74	7	41.85	41.65	-3	3,697	-0.08%
2023/04/27	5	41.50	0	0.00	41.50	5	3,677	0.14%
2023/04/26	1	41.00	1	41.40	41.30	0	3,663	0.00%
2023/04/25	38	41.70	0	0.00	41.75	38	3,631	1.05%
2023/04/24	1	43.75	2	43.65	43.35	-1	3,615	-0.03%
2023/04/21	4	45.23	40	46.78	43.80	-36	3,582	-1.00%
2023/04/20	44	46.96	59	46.52	47.30	-15	3,469	-0.43%
2023/04/19	21	46.95	5	46.18	46.95	16	3,372	0.47%
2023/04/17	0	0.00	4	45.95	46.00	-4	3,188	-0.13%
2023/04/14	4	45.40	1	45.55	45.65	3	3,159	0.09%
2023/04/13	1	46.05	0	0.00	44.85	1	3,111	0.03%
2023/04/12	3	46.42	0	0.00	46.55	3	3,049	0.10%
2023/04/11	12	46.35	0	0.00	46.35	12	3,008	0.40%
2023/04/10	80	46.13	0	0.00	46.15	80	2,969	2.69%
2023/04/07	78	46.17	78	46.69	46.20	0	2,919	0.00%
2023/04/06	1	48.10	77	47.49	47.00	-76	2,861	-2.66%
2023/03/31	0	0.00	2	47.05	47.30	-2	2,763	-0.07%
2023/03/30	114	47.35	130	47.32	47.70	-16	2,673	-0.60%	大買/大賣/
2023/03/29	11	47.27	10	47.01	47.80	1	2,497	0.04%
2023/03/28	41	48.56	47	47.44	46.90	-6	1,999	-0.30%
2023/03/27	1	44.10	5	44.94	44.75	-4	1,418	-0.28%
2023/03/24	1	43.45	1	43.45	43.40	0	1,310	0.00%
2023/03/23	5	44.66	1	44.15	44.75	4	1,251	0.32%
2023/03/22	1	41.40	0	0.00	41.50	1	1,116	0.09%
2023/03/13	1	39.50	0	0.00	39.75	1	1,083	0.09%
2023/03/10	1	40.55	0	0.00	40.55	1	1,109	0.09%
2023/03/09	0	42.30	0	0.00	41.80	0	1,142	0.00%
2023/03/07	1	41.70	1	42.05	42.20	0	1,348	0.00%
2023/03/06	0	0.00	1	42.20	41.70	-1	1,420	-0.07%
2023/03/02	1	40.70	0	0.00	40.85	1	1,395	0.07%
2023/02/23	2	42.13	0	0.00	41.95	2	1,422	0.14%
2023/02/22	0	0.00	2	42.30	42.25	-2	1,422	-0.14%
2023/02/21	0	0.00	1	43.19	43.15	-1	1,414	-0.07%
2023/02/20	1	42.40	1	42.25	42.20	0	1,390	0.00%
2023/02/17	1	42.05	1	41.95	42.00	0	1,380	0.00%
2023/02/16	2	41.95	2	41.85	41.85	0	1,388	0.00%
2023/02/15	2	41.83	2.3	41.73	41.75	-0.3	1,394	-0.02%
2023/02/14	0.1	40.90	0	0.00	41.20	0.1	1,364	0.01%
2023/02/13	0	0.00	0	40.60	40.55	0	1,356	0.00%
2023/02/10	0.1	40.84	0	0.00	40.60	0.1	1,364	0.01%
2023/02/09	0	0.00	0	41.65	41.70	0	1,353	0.00%
2023/02/08	1	41.45	0	0.00	41.30	1	1,342	0.07%
2023/02/07	0.1	41.08	2	41.40	41.25	-1.9	1,348	-0.14%
2023/02/06	0.1	41.00	0	0.00	41.00	0.1	1,385	0.01%
2023/02/03	5	41.65	5	41.35	41.20	0	1,443	0.00%
2023/02/02	8	41.51	2	41.48	42.00	6	1,448	0.41%
2023/02/01	5	41.40	1	40.85	41.70	4	1,396	0.29%
2023/01/30	0	0.00	1	39.60	39.70	-1	1,371	-0.07%
2023/01/16	0	0.00	6	38.38	38.50	-6	1,370	-0.44%
2023/01/13	1	38.05	0	0.00	38.00	1	1,377	0.07%
2023/01/12	1	39.25	1	39.50	38.75	0	1,403	0.00%
2023/01/10	1	38.60	0	0.00	38.40	1	1,502	0.07%
2023/01/09	0	0.00	1	38.90	38.70	-1	1,508	-0.07%
2022/12/29	1	36.65	1	37.15	37.35	0	1,555	0.00%
2022/12/28	1	37.40	0	0.00	37.10	1	1,561	0.06%
2022/12/27	3	38.53	0	0.00	38.45	3	1,559	0.19%
2022/12/26	0	0.00	1	38.65	38.25	-1	1,561	-0.06%
2022/12/20	0	0.00	2	38.20	37.80	-2	1,599	-0.13%
2022/12/19	1	39.00	0	0.00	39.00	1	1,609	0.06%
2022/12/16	1	39.40	0	0.00	39.30	1	1,617	0.06%
2022/12/15	0	40.65	0	0.00	40.50	0	1,621	0.00%
2022/12/13	1	40.05	0	0.00	40.10	1	1,620	0.06%
2022/12/12	1	40.05	1	40.75	40.35	0	1,623	0.00%
2022/12/07	1	40.35	1	40.60	40.50	0	1,633	0.00%
2022/12/06	37	41.39	0	41.99	41.35	37	1,659	2.23%
2022/12/02	0	0.00	5	42.39	42.75	-5	1,651	-0.30%
2022/12/01	1	41.95	0	0.00	42.00	1	1,612	0.06%
2022/11/30	6	41.83	38	42.00	41.75	-32	1,588	-2.01%
2022/11/29	26	41.68	52	41.54	41.50	-26	1,566	-1.66%
2022/11/28	32	40.19	7	41.72	42.40	25	1,378	1.81%
2022/11/25	1	38.55	1	38.75	38.55	0	1,294	0.00%
2022/11/23	2	37.85	2	38.00	37.65	0	1,265	0.00%
2022/11/22	2	36.80	0	0.00	36.45	2	1,238	0.16%
2022/11/21	0	0.00	1	37.50	37.30	-1	1,240	-0.08%
2022/11/18	1	37.75	0	0.00	37.35	1	1,271	0.08%
2022/11/16	1	37.05	1	37.45	37.10	0	1,270	0.00%
2022/11/01	1	35.65	1	35.75	35.95	0	1,358	0.00%
2022/10/27	3	33.90	0	0.00	34.15	3	1,345	0.22%
2022/10/26	0	33.10	3	33.22	33.25	-3	1,342	-0.22%
2022/10/24	0	0.00	3	33.55	33.20	-3	1,337	-0.22%
2022/10/21	1	33.50	0	0.00	33.20	1	1,339	0.07%
2022/10/20	23	34.00	24	34.12	34.00	-1	1,332	-0.08%
2022/10/19	3	34.50	0	34.14	34.50	3	1,301	0.23%
2022/10/18	0	33.45	2	33.43	33.40	-2	1,212	-0.16%
2022/10/17	0	31.60	0	0.00	31.50	0	1,177	0.00%
2022/10/11	7	32.63	0	0.00	32.55	7	1,149	0.61%
2022/10/06	0	0.00	1	35.95	35.75	-1	1,162	-0.09%
2022/10/05	0	0.00	6	36.29	35.30	-6	1,174	-0.51%
2022/09/28	1	34.75	0	0.00	33.70	1	1,206	0.08%
2022/09/27	0	0.00	0.1	35.80	36.25	-0.1	1,214	-0.01%
2022/09/26	1	37.70	0.1	36.20	35.65	0.9	1,227	0.07%
2022/09/22	1	38.65	0	0.00	39.75	1	1,244	0.08%
2022/09/19	3	39.95	0	0.00	39.85	3	1,267	0.24%
2022/09/16	1	41.05	1	41.35	41.05	0	1,275	0.00%
2022/09/14	4.2	41.33	2	41.53	41.70	2.2	1,322	0.17%
2022/09/13	1	42.40	2	42.23	42.30	-1	1,311	-0.08%
2022/09/12	0	0.00	1	41.70	41.60	-1	1,298	-0.08%
2022/08/30	1	40.70	0	0.00	40.80	1	1,320	0.08%
2022/08/22	0	0.00	2.1	40.86	40.60	-2.1	1,862	-0.11%
2022/08/19	0.1	41.45	2	41.95	41.55	-1.9	1,905	-0.10%
2022/08/18	0	0.00	2	41.00	41.15	-2	1,933	-0.10%
2022/08/12	1	39.90	0	0.00	40.00	1	2,091	0.05%
2022/08/10	1	39.85	0	0.00	39.60	1	2,246	0.04%
2022/08/09	2	39.35	0	0.00	40.50	2	2,338	0.09%
2022/07/27	0	0.00	0.3	37.30	37.35	-0.3	2,468	-0.01%
2022/07/25	0	0.00	1	38.15	38.30	-1	2,470	-0.04%
2022/07/22	2.1	37.69	0	0.00	37.70	2.1	2,471	0.09%
2022/07/21	0.1	37.85	0	0.00	37.95	0.1	2,482	0.00%
2022/07/19	11	35.70	0	0.00	36.30	11	2,491	0.44%
2022/07/18	12.1	35.87	11	35.43	35.95	1.1	2,492	0.04%
2022/07/14	0	0.00	11	32.91	34.40	-11	2,476	-0.44%
2022/07/01	0	0.00	1	35.65	34.70	-1	2,434	-0.04%
2022/06/30	1	39.40	0	0.00	38.10	1	2,411	0.04%
2022/06/24	0	0.00	1	41.20	40.45	-1	2,423	-0.04%
2022/06/23	1	40.30	0	0.00	40.40	1	2,413	0.04%
2022/06/21	16	40.55	17	39.56	40.50	-1	2,363	-0.04%
2022/06/20	0	0.00	10	40.39	39.35	-10	2,357	-0.42%
2022/06/09	3	44.15	1	44.20	44.35	2	2,276	0.09%
2022/06/08	3	43.55	3	43.72	43.50	0	2,254	0.00%
2022/06/07	1	43.85	0	0.00	43.40	1	2,262	0.04%
2022/06/02	12.1	46.31	12	46.08	45.25	0.1	2,224	0.00%
2022/06/01	92	46.03	89	45.62	46.15	3	2,163	0.14%
2022/05/31	16	45.05	12	45.15	45.80	4	2,030	0.20%
2022/05/30	2	43.18	18	43.64	44.15	-16	1,820	-0.88%
2022/05/27	43	42.08	0	0.00	42.00	43	1,751	2.46%
2022/05/26	8	43.10	43	43.62	42.75	-35	1,712	-2.04%
2022/05/25	26	44.12	27	43.91	44.45	-1	1,671	-0.06%
2022/05/24	38	42.44	0	0.00	42.30	38	1,615	2.35%
2022/05/23	1	42.70	38	43.02	42.60	-37	1,568	-2.36%
2022/05/19	11	42.70	0	0.00	42.70	11	1,518	0.72%
2022/05/18	20	42.69	11.1	43.39	43.20	8.9	1,449	0.62%
2022/05/17	8.1	42.18	18	42.36	42.15	-9.9	1,358	-0.73%
2022/05/16	6	41.23	9	41.22	41.90	-3	1,244	-0.24%
2022/05/11	0	0.00	11	38.55	38.70	-11	1,075	-1.02%
2022/05/09	0	0.00	1	36.40	35.95	-1	1,079	-0.09%
2022/05/05	0	0.00	1	38.15	38.20	-1	1,117	-0.09%
2022/05/04	0	0.00	3	37.32	37.30	-3	1,136	-0.26%
2022/05/03	0	0.00	1	36.60	36.90	-1	1,156	-0.09%
2022/04/27	0	33.70	6	34.40	35.45	-6	1,193	-0.50%
2022/04/26	1	36.35	0	0.00	36.10	1	1,182	0.08%
2022/04/25	0	0.00	24	36.00	36.15	-24	1,187	-2.02%
2022/04/20	0	0.00	1	39.40	39.45	-1	1,265	-0.08%
2022/04/19	5	39.00	5	39.05	38.90	0	1,285	0.00%
2022/04/15	5	38.00	5	38.15	37.95	0	1,315	0.00%
2022/04/11	0	0.00	0.4	39.80	39.50	-0.4	1,512	-0.03%
2022/04/07	1	41.00	0	0.00	41.00	1	1,691	0.06%
2022/04/06	0	0.00	0.1	42.10	42.15	-0.1	1,778	0.00%
2022/03/31	0	43.85	0	0.00	43.25	0	2,118	0.00%
2022/03/30	1.2	44.53	0	0.00	43.60	1.2	2,296	0.05%
2022/03/29	0.1	43.00	0	0.00	42.75	0.1	2,656	0.00%
2022/03/24	0.1	43.45	0	0.00	43.75	0.1	2,732	0.00%
2022/03/22	0	0.00	1	43.70	43.70	-1	2,832	-0.04%
2022/03/21	0	44.00	0	0.00	43.35	0	2,874	0.00%
2022/03/17	0	0.00	1	43.50	44.05	-1	3,067	-0.03%
2022/03/16	0	42.10	0	0.00	42.30	0	3,201	0.00%
2022/03/09	0	0.00	1	42.70	43.00	-1	5,536	-0.02%
2022/03/08	0	41.70	1	42.45	41.85	-1	5,639	-0.02%
2022/03/07	2	42.08	1	42.25	42.10	1	5,887	0.02%
2022/02/24	0	0.00	5	42.70	43.10	-5	6,684	-0.07%
2022/02/17	0	0.00	1	46.30	45.90	-1	7,668	-0.01%
2022/02/16	0	0.00	1	45.80	45.75	-1	7,743	-0.01%
2022/02/14	1	44.50	3	44.77	44.50	-2	7,802	-0.03%
2022/02/11	2	45.95	2	45.98	46.00	0	7,814	0.00%
2022/02/09	2	45.58	1	46.15	45.70	1	7,824	0.01%
2022/02/08	5	45.00	6	45.13	45.55	-1	7,812	-0.01%
2022/01/26	1	42.00	0	0.00	42.00	1	7,867	0.01%
2022/01/25	0	0.00	2	43.20	42.00	-2	8,126	-0.02%
2022/01/24	0	0.00	1	43.20	44.10	-1	8,427	-0.01%
2022/01/21	2	44.38	0	0.00	44.00	2	8,492	0.02%
2022/01/20	1	45.50	2	45.50	45.50	-1	8,515	-0.01%
2022/01/19	1	45.30	0	0.00	45.20	1	8,563	0.01%
2022/01/18	1	46.00	0	0.00	45.45	1	8,685	0.01%
2022/01/13	1	46.80	0	0.00	46.10	1	8,770	0.01%
2022/01/12	1.5	45.75	0	0.00	45.85	1.5	8,832	0.02%
2022/01/11	0	0.00	3	46.82	45.65	-3	8,882	-0.03%
2022/01/07	9	47.74	6	46.80	46.80	3	8,867	0.03%
2022/01/05	2	49.70	3	48.22	48.20	-1	8,844	-0.01%
2022/01/04	1	49.40	0	0.00	49.45	1	8,809	0.01%
2022/01/03	8.5	50.99	5	51.42	50.40	3.5	8,755	0.04%
2021/12/30	0	0.00	4	49.86	49.65	-4	8,627	-0.05%
2021/12/29	6	50.27	5	49.63	50.30	1	8,616	0.01%
2021/12/28	31	50.32	0	0.00	50.40	31	8,579	0.36%
2021/12/27	20	51.39	11	51.63	51.40	9	8,515	0.11%
2021/12/24	0	0.00	38	49.71	49.70	-38	8,333	-0.46%
2021/12/23	3	50.33	11	49.71	50.20	-8	8,194	-0.10%
2021/12/22	1	46.60	0	0.00	46.60	1	7,861	0.01%
2021/12/21	2	46.50	0	0.00	46.70	2	7,928	0.03%
2021/12/16	3	47.70	3	47.57	47.50	0	8,279	0.00%
2021/12/15	1	46.90	0	0.00	46.80	1	8,248	0.01%
2021/12/14	2	46.33	1	46.90	46.55	1	8,220	0.01%
2021/12/13	1	48.35	102	48.07	48.05	-101	8,104	-1.25%	大賣/鉅額交易
2021/12/10	3	48.83	0	0.00	48.35	3	8,052	0.04%
2021/12/09	0	0.00	10.3	52.17	50.20	-10.3	7,905	-0.13%
2021/12/08	12	54.32	13	53.83	53.20	-1	7,716	-0.01%
2021/12/07	122	53.62	11	53.61	55.50	111	7,189	1.54%	大買/鉅額交易
2021/12/06	2	52.50	10	53.43	54.20	-8	6,201	-0.13%
2021/12/03	0	0.00	3	49.40	49.30	-3	5,782	-0.05%
2021/12/02	2	49.33	3	49.58	48.40	-1	5,793	-0.02%
2021/12/01	17	50.04	4	51.45	49.50	13	5,913	0.22%
2021/11/30	3	49.92	3	49.93	49.80	0	5,838	0.00%
2021/11/26	4	48.70	12	48.67	48.55	-8	5,885	-0.14%
2021/11/25	1	50.60	4	48.01	48.80	-3	5,840	-0.05%
2021/11/24	2	48.73	0	0.00	49.20	2	5,749	0.03%
2021/11/23	80	47.13	75	48.17	47.35	5	5,662	0.09%
2021/11/22	10	48.92	1	49.85	48.90	9	5,906	0.15%
2021/11/19	20	49.23	10	48.33	48.15	10	6,431	0.16%
2021/11/18	18	49.00	14	49.57	49.00	4	6,376	0.06%
2021/11/17	6	48.37	1	47.80	48.25	5	6,018	0.08%
2021/11/16	2	48.40	1	45.55	45.55	1	5,891	0.02%
2021/11/15	0	0.00	1	46.85	47.00	-1	5,813	-0.02%
2021/11/12	0	0.00	1	45.55	45.55	-1	5,778	-0.02%
2021/11/11	0	0.00	2	45.00	44.65	-2	5,783	-0.03%
2021/11/09	1	44.00	2	44.00	43.90	-1	5,812	-0.02%
2021/11/08	0	0.00	1	43.70	43.35	-1	5,862	-0.02%
2021/11/05	0	0.00	1	43.85	43.95	-1	5,902	-0.02%
2021/11/04	1	43.80	0	0.00	44.15	1	5,930	0.02%
2021/11/03	0	0.00	3	44.88	44.75	-3	5,954	-0.05%
2021/11/02	6	47.33	4	45.20	44.60	2	6,113	0.03%
2021/11/01	4	48.56	13	48.47	49.50	-9	5,877	-0.15%
2021/10/29	2	45.55	4	45.80	45.45	-2	5,638	-0.04%
2021/10/28	0.5	45.75	1	45.55	45.85	-0.5	5,780	-0.01%
2021/10/27	1	44.80	2	45.60	45.50	-1	5,806	-0.02%
2021/10/26	4	45.88	2	45.98	45.05	2	5,816	0.03%
2021/10/25	7	44.46	2	44.30	44.30	5	5,752	0.09%
2021/10/22	1	43.00	3	43.55	43.60	-2	5,818	-0.03%
2021/10/21	2	43.30	1	44.55	43.20	1	5,913	0.02%
2021/10/20	31.5	43.96	29	44.71	43.90	2.5	5,968	0.04%
2021/10/19	0	0.00	11	41.35	44.50	-11	6,024	-0.18%
2021/10/15	0	0.00	3	40.92	41.05	-3	6,727	-0.04%
2021/10/12	2	41.28	0	0.00	41.20	2	7,546	0.03%
2021/10/08	3	43.58	1	43.00	42.90	2	7,701	0.03%
2021/10/07	1	43.60	2	43.48	43.25	-1	7,967	-0.01%
2021/10/04	1	44.00	1	44.80	41.85	0	9,528	0.00%
2021/10/01	1.3	43.69	0	0.00	43.60	1.3	10,224	0.01%
2021/09/30	1	47.40	0	0.00	47.25	1	10,787	0.01%
2021/09/29	4	47.45	0.5	48.05	47.80	3.5	11,214	0.03%
2021/09/28	11	48.99	1	49.30	47.80	10	11,542	0.09%
2021/09/27	50	48.57	56	48.63	48.55	-6	11,664	-0.05%
2021/09/24	28	47.97	30	48.55	48.40	-2	11,612	-0.02%
2021/09/23	7	46.34	1	46.80	47.40	6	11,730	0.05%
2021/09/17	0	0.00	4	44.38	45.00	-4	11,684	-0.03%
2021/09/15	1	44.60	0	0.00	44.00	1	11,916	0.01%
2021/09/10	1	46.15	0	0.00	46.15	1	12,042	0.01%
2021/09/09	0	0.00	2	44.90	45.50	-2	12,078	-0.02%
2021/09/08	2	44.10	3	43.82	43.85	-1	12,046	-0.01%
2021/09/07	2	45.88	0.1	46.10	45.55	2	12,021	0.02%
2021/09/06	9.1	49.12	2	48.63	47.75	7.1	12,001	0.06%
2021/09/03	5	50.21	4	49.60	49.50	1	11,788	0.01%
2021/09/02	0	0.00	10	49.42	48.65	-10	11,621	-0.09%
2021/09/01	3	47.77	2	48.08	48.15	1	11,399	0.01%
2021/08/31	5	47.35	0	0.00	47.50	5	11,310	0.04%
2021/08/27	39	47.65	5	47.12	47.15	34	11,201	0.30%
2021/08/26	61	48.43	62	49.10	48.60	-1	11,085	-0.01%
2021/08/25	56	49.48	91.1	47.10	48.35	-35.1	10,749	-0.33%
2021/08/24	1	42.05	2	43.65	45.45	-1	10,022	-0.01%
2021/08/23	1	42.00	0	0.00	42.15	1	9,919	0.01%
2021/08/18	0	0.00	2	41.15	41.60	-2	9,862	-0.02%
2021/08/17	1	40.50	0	0.00	39.65	1	9,843	0.01%
2021/08/16	1	41.80	14	40.90	41.70	-13	9,797	-0.13%
2021/08/12	3	43.98	3	44.40	44.65	0	9,759	0.00%
2021/08/11	1.1	42.89	0	0.00	42.50	1.1	9,709	0.01%
2021/08/10	1	45.20	0	0.00	45.05	1	9,675	0.01%
2021/08/09	2	45.00	0	0.00	44.80	2	9,656	0.02%
2021/08/06	4	47.20	0	0.00	46.90	4	9,617	0.04%
2021/08/05	1	47.50	0	0.00	47.55	1	9,441	0.01%
2021/08/04	82	47.44	82	47.32	47.40	0	9,451	0.00%
2021/08/03	0	0.00	2	47.90	47.80	-2	9,417	-0.02%
2021/07/30	0	0.00	5	44.50	43.25	-5	9,165	-0.05%
2021/07/29	1	44.40	0	0.00	45.25	1	9,119	0.01%
2021/07/28	0	0.00	2	44.30	44.50	-2	9,073	-0.02%
2021/07/27	1	49.80	1	46.45	46.10	0	8,979	0.00%
2021/07/26	14	49.99	1	50.00	49.05	13	8,911	0.15%
2021/07/23	7	49.75	4	49.54	48.20	3	8,835	0.03%
2021/07/22	66	49.61	67	51.26	50.60	-1	8,711	-0.01%
2021/07/21	8.5	50.62	2	49.95	50.60	6.5	8,497	0.08%
2021/07/20	9	49.77	7.1	49.88	49.05	1.9	8,084	0.02%
2021/07/19	4	47.60	2.1	49.48	49.30	1.9	7,852	0.02%
2021/07/16	0.1	46.75	0	0.00	46.55	0.1	7,650	0.00%
2021/07/15	3	47.07	34	47.31	47.40	-31	7,615	-0.41%
2021/07/14	6	48.47	3	48.80	47.45	3	7,562	0.04%
2021/07/13	24	50.55	27.1	51.32	49.70	-3.1	7,329	-0.04%
2021/07/12	17	49.54	28.1	49.47	51.20	-11.1	6,666	-0.17%
2021/07/09	14.2	46.76	4	47.40	47.20	10.2	6,090	0.17%
2021/07/08	133.1	47.12	132	47.57	46.10	1.1	5,809	0.02%	大買/大賣/
2021/07/07	7	44.31	10	43.47	44.40	-3	5,141	-0.06%
2021/07/06	11	43.45	5	42.92	42.25	6	4,645	0.13%
2021/07/05	10	42.77	29	43.13	43.85	-19	4,364	-0.44%
2021/07/02	12	39.73	6	39.13	39.90	6	4,083	0.15%
2021/07/01	0	0.00	3	37.15	37.05	-3	4,101	-0.07%
2021/06/30	31	38.50	12.5	38.52	38.40	18.5	4,267	0.43%
2021/06/25	1	35.80	0	0.00	35.85	1	4,701	0.02%
2021/06/24	10	36.55	2	35.80	36.35	8	4,741	0.17%
2021/06/23	0	0.00	1	34.85	36.05	-1	4,649	-0.02%
2021/06/21	3	33.62	0	0.00	33.45	3	4,633	0.06%
2021/06/18	3	35.05	4	35.13	35.25	-1	4,756	-0.02%
2021/06/16	1	34.10	0	0.00	33.80	1	4,838	0.02%
2021/06/15	0	0.00	5	34.39	34.50	-5	4,909	-0.10%
2021/06/11	1	33.25	0	0.00	33.05	1	4,912	0.02%
2021/06/10	3	33.13	2	33.75	32.80	1	5,145	0.02%
2021/06/03	0	0.00	2	33.00	32.85	-2	5,696	-0.04%
2021/06/02	1	32.55	1	33.00	32.25	0	5,715	0.00%
2021/06/01	1	32.65	0	0.00	33.00	1	5,709	0.02%
2021/05/31	2	32.75	2	32.90	32.90	0	5,707	0.00%
2021/05/28	2	31.95	0	0.00	31.85	2	5,714	0.04%
2021/05/27	0	0.00	1	31.15	31.40	-1	5,752	-0.02%
2021/05/26	2	31.28	0	0.00	31.15	2	5,822	0.03%
2021/05/21	2	29.50	0	0.00	29.80	2	6,318	0.03%
2021/05/17	5	27.31	1	28.30	26.30	4	6,449	0.06%
2021/05/13	0.5	29.72	0	0.00	29.70	0.5	6,430	0.01%
2021/05/11	2	32.60	9	32.63	32.05	-7	6,399	-0.11%
2021/05/07	0	0.00	1	35.80	36.15	-1	6,528	-0.02%
2021/05/06	1	34.60	0	0.00	34.05	1	6,636	0.02%
2021/05/05	1	35.30	0	0.00	34.20	1	6,690	0.01%
2021/05/04	0.5	35.00	0	0.00	35.00	0.5	6,723	0.01%
2021/05/03	0	0.00	1.3	36.85	36.45	-1.3	6,780	-0.02%
2021/04/29	1	38.20	5	38.40	38.20	-4	6,806	-0.06%
2021/04/28	0.2	39.27	8.6	39.26	38.75	-8.4	6,899	-0.12%
2021/04/27	2.1	39.65	2	39.20	39.15	0.1	7,066	0.00%
2021/04/26	51	40.13	49	41.30	40.05	2	7,466	0.03%
2021/04/23	16	40.98	3	40.67	40.80	13	7,495	0.17%
2021/04/22	3	39.15	0	39.98	39.95	3	7,409	0.04%
2021/04/20	1	39.90	6	40.65	39.90	-5	8,196	-0.06%
2021/04/19	5	38.15	0	0.00	39.05	5	8,140	0.06%
2021/04/15	1	38.00	0	0.00	37.90	1	8,149	0.01%
2021/04/14	1	37.55	6	38.18	38.00	-5	8,148	-0.06%
2021/04/13	2	39.45	2	39.90	38.60	0	8,179	0.00%
2021/04/12	3	39.47	6	39.47	38.80	-3	8,165	-0.04%
2021/04/09	4	41.95	0	0.00	40.50	4	8,139	0.05%
2021/04/08	0	0.00	2	42.75	42.55	-2	8,041	-0.02%
2021/04/07	4.5	43.18	0	0.00	42.20	4.5	8,091	0.06%
2021/04/06	10	41.44	9	41.52	43.00	1	8,301	0.01%
2021/04/01	10	41.44	22	41.99	40.20	-12	8,232	-0.15%
2021/03/30	23	39.97	31	39.64	39.50	-8	7,750	-0.10%
2021/03/29	0	0.00	1	39.60	39.55	-1	7,786	-0.01%
2021/03/25	0	0.00	1	39.50	38.75	-1	7,801	-0.01%
2021/03/24	1	38.75	0	0.00	38.75	1	7,770	0.01%
2021/03/23	2	39.10	11	40.35	39.50	-9	7,755	-0.12%
2021/03/22	7	38.88	0	0.00	38.90	7	7,628	0.09%
2021/03/18	3	38.35	0	0.00	38.45	3	7,802	0.04%
2021/03/17	0	0.00	7	38.52	38.95	-7	7,788	-0.09%
2021/03/16	6	39.80	2	38.48	38.90	4	7,819	0.05%
2021/03/15	13	39.53	1.5	39.93	39.65	11.5	7,665	0.15%
2021/03/12	0.5	38.15	0	0.00	38.55	0.5	7,399	0.01%
2021/03/11	0	0.00	1	36.30	37.10	-1	7,510	-0.01%
2021/03/08	2	34.85	0	0.00	34.80	2	7,860	0.03%
2021/03/05	0	0.00	1	35.95	35.65	-1	7,976	-0.01%
2021/03/04	0	0.00	5	36.81	36.30	-5	8,219	-0.06%
2021/03/02	0.5	37.50	2.4	38.78	37.85	-1.9	8,518	-0.02%
2021/02/26	7.7	38.66	1	38.30	38.40	6.7	8,536	0.08%
2021/02/25	11	39.02	101	39.99	38.30	-90	8,593	-1.05%	大賣/
2021/02/24	12.2	39.12	2	39.08	38.60	10.2	8,696	0.12%
2021/02/22	4	36.30	1	37.20	37.15	3	8,540	0.04%
2021/02/19	1	35.60	0	0.00	36.15	1	8,434	0.01%
2021/02/05	0	0.00	2	33.60	33.60	-2	8,477	-0.02%
2021/02/04	1	33.55	0	0.00	33.70	1	8,582	0.01%
2021/02/03	1	34.30	0	0.00	34.00	1	8,664	0.01%
2021/02/02	1	34.50	0	0.00	34.30	1	8,708	0.01%
2021/02/01	0	37.76	0	0.00	34.00	0	8,712	0.00%
2021/01/26	1	35.75	0	0.00	35.90	1	8,530	0.01%
2021/01/25	0	0.00	3	36.85	36.85	-3	8,485	-0.04%
2021/01/22	0	0.00	3	37.72	37.60	-3	8,403	-0.04%
2021/01/21	6	38.31	1	38.65	37.35	5	8,348	0.06%
2021/01/20	1	37.80	3	37.60	37.35	-2	8,243	-0.02%
2021/01/19	7	39.45	21	39.46	40.30	-14	8,042	-0.17%
2021/01/15	53	37.35	66	38.73	37.25	-13	7,534	-0.17%
2021/01/14	10	38.85	2	39.30	38.90	8	7,443	0.11%
2021/01/13	19	39.79	8.1	39.64	39.75	10.9	7,078	0.15%
2021/01/12	0	0.00	1	36.55	36.55	-1	6,475	-0.02%
2021/01/07	1	37.50	0	0.00	37.00	1	6,395	0.02%
2021/01/04	0	0.00	2	37.70	38.00	-2	6,269	-0.03%
2020/12/31	0	0.00	1	39.75	38.65	-1	6,215	-0.02%
2020/12/30	1	39.45	0	0.00	39.35	1	6,211	0.02%
2020/12/29	158	39.51	48	40.81	39.50	110	6,072	1.81%	大買/鉅額交易
2020/12/28	1	39.90	2.1	40.55	40.60	-1.1	5,632	-0.02%
2020/12/25	0	0.00	0.2	36.30	36.95	-0.2	5,447	0.00%
2020/12/23	0	0.00	0.1	35.85	35.90	-0.1	5,307	0.00%
2020/12/16	0	0.00	3	34.95	34.75	-3	5,193	-0.06%
2020/12/15	0	0.00	15	35.43	34.75	-15	5,177	-0.29%
2020/12/14	8	38.15	1	38.45	36.95	7	5,116	0.14%
2020/12/11	0	0.00	4	34.30	35.20	-4	4,909	-0.08%
2020/12/09	0	0.00	0.3	35.80	36.00	-0.3	4,740	-0.01%
2020/12/08	0	0.00	10	35.88	35.85	-10	4,652	-0.21%
2020/12/07	2	36.65	2	37.25	36.40	0	4,589	0.00%
2020/12/04	6	36.18	0	0.00	36.20	6	4,371	0.14%
2020/12/02	0	0.00	2	34.75	34.90	-2	4,211	-0.05%
2020/12/01	10	34.88	1	34.75	35.20	9	4,176	0.22%
2020/11/30	1	34.65	5	35.67	35.50	-4	4,119	-0.10%
2020/11/27	11	32.61	5	33.45	34.00	6	3,878	0.15%
2020/11/26	0	0.00	17	32.07	31.90	-17	3,622	-0.47%
2020/11/25	0	0.00	12	31.45	31.45	-12	3,564	-0.34%
2020/11/23	1	31.85	5	31.40	32.00	-4	3,386	-0.12%
2020/11/20	11	31.57	16	30.96	31.10	-5	3,124	-0.16%
2020/11/19	0	0.00	12	30.06	30.15	-12	2,941	-0.41%
2020/11/18	5	30.35	0	0.00	30.10	5	2,930	0.17%
2020/11/17	0	0.00	7	29.80	29.95	-7	2,965	-0.24%
2020/11/16	26	30.11	15	30.16	30.30	11	3,025	0.36%
2020/11/12	0	0.00	3	30.05	29.20	-3	2,990	-0.10%
2020/11/11	15	29.38	4	29.71	29.25	11	2,992	0.37%
2020/11/10	7	28.89	0	0.00	28.70	7	2,917	0.24%
2020/11/04	54	28.99	54	28.80	27.80	0	2,961	0.00%
2020/10/29	1	27.15	0	0.00	27.10	1	3,122	0.03%
2020/10/26	0	0.00	1	28.30	28.60	-1	3,470	-0.03%
2020/10/21	0	0.00	26	28.00	28.10	-26	3,872	-0.67%
2020/10/20	2	27.60	0	0.00	28.00	2	4,470	0.04%
2020/10/15	10	28.95	6	29.00	28.40	4	5,346	0.07%
2020/10/08	2	28.85	5	28.82	28.55	-3	5,550	-0.05%
2020/10/07	4	29.35	4	29.20	29.25	0	5,704	0.00%
2020/10/05	0	0.00	1	28.20	27.75	-1	5,837	-0.02%
2020/09/30	6	27.79	1	27.85	27.85	5	6,018	0.08%
2020/09/25	7	27.59	2	28.35	27.60	5	6,666	0.08%
2020/09/24	2	29.18	10	29.75	29.10	-8	6,729	-0.12%
2020/09/23	1	30.15	0	0.00	29.00	1	6,717	0.01%
2020/09/14	0	0.00	3	28.85	28.95	-3	6,764	-0.04%
2020/09/11	1	29.10	0	0.00	28.70	1	6,854	0.01%
2020/09/10	2	30.00	0	0.00	29.05	2	6,967	0.03%
2020/09/08	1	30.55	0	0.00	29.50	1	7,155	0.01%
2020/09/04	0	0.00	31	28.00	29.15	-31	7,323	-0.42%
2020/09/03	33	29.27	2	29.75	28.60	31	7,366	0.42%
2020/09/02	0	0.00	1	28.35	28.40	-1	7,384	-0.01%
2020/09/01	1	27.95	0	0.00	27.80	1	7,690	0.01%
2020/08/31	1	27.80	1	28.10	28.00	0	8,134	0.00%
2020/08/27	0	0.00	1	28.80	28.70	-1	8,317	-0.01%
2020/08/20	14	27.79	0	0.00	27.80	14	8,956	0.16%
2020/08/19	13	29.44	0	0.00	28.80	13	9,060	0.14%
2020/08/18	12	29.19	4	29.08	29.00	8	9,427	0.08%
2020/08/17	70	28.59	66	28.82	29.55	4	9,652	0.04%
2020/08/14	21	30.24	0	0.00	30.25	21	9,825	0.21%
2020/08/13	15	30.92	7	31.18	30.40	8	10,056	0.08%
2020/08/12	6	30.20	1	30.10	30.35	5	10,137	0.05%
2020/08/11	3	30.75	0	0.00	30.25	3	10,234	0.03%
2020/08/10	2	30.80	0	0.00	31.00	2	10,323	0.02%
2020/08/07	2	31.10	0	0.00	31.10	2	10,536	0.02%
2020/08/06	5	31.75	1	31.85	31.50	4	10,793	0.04%
2020/08/04	2	30.83	0	0.00	30.80	2	11,492	0.02%
2020/08/03	1	31.05	0	0.00	31.50	1	11,510	0.01%
2020/07/31	25	31.83	29	32.14	31.75	-4	11,665	-0.03%
2020/07/30	11	31.18	18	31.74	31.70	-7	11,690	-0.06%
2020/07/29	1	30.10	0	0.00	30.20	1	11,499	0.01%
2020/07/28	6	30.67	13.1	31.72	30.00	-7.1	11,471	-0.06%
2020/07/27	4	31.89	0	0.00	31.40	4	11,314	0.04%
2020/07/24	10	34.22	5	34.65	32.75	5	11,213	0.04%
2020/07/23	10	33.02	19	34.27	35.00	-9	10,778	-0.08%
2020/07/22	18	32.44	4	32.09	31.85	14	10,416	0.13%
2020/07/21	1	30.95	1	31.05	30.95	0	10,113	0.00%
2020/07/20	1	30.00	0	0.00	30.00	1	10,087	0.01%
2020/07/17	1	29.75	5	29.90	30.25	-4	10,131	-0.04%
2020/07/16	2	31.25	0	0.00	31.05	2	10,196	0.02%
2020/07/15	38	29.90	40	30.22	29.90	-2	10,124	-0.02%
2020/07/14	4	31.39	7	31.53	30.30	-3	10,164	-0.03%
2020/07/13	6	31.13	17	31.05	31.30	-11	10,088	-0.11%
2020/07/10	12	30.88	21	31.45	29.80	-9	10,117	-0.09%
2020/07/09	30	31.77	44	32.20	31.65	-14	10,050	-0.14%
2020/07/08	20	31.45	0	0.00	31.40	20	9,978	0.20%
2020/07/07	28	31.46	12	31.39	31.40	16	10,121	0.16%
2020/07/06	8	31.96	19	31.72	32.10	-11	10,105	-0.11%
2020/07/03	0	0.00	2	30.08	29.80	-2	9,864	-0.02%
2020/07/02	0	0.00	2	29.50	29.75	-2	9,849	-0.02%
2020/07/01	7	28.69	0	0.00	28.65	7	9,776	0.07%
2020/06/30	4	28.75	4	28.95	28.90	0	9,780	0.00%
2020/06/29	2	28.38	0	0.00	28.40	2	9,798	0.02%
2020/06/24	0	0.00	4	28.35	28.65	-4	9,808	-0.04%
2020/06/23	2	28.05	1	28.15	28.10	1	9,881	0.01%
2020/06/19	5	29.50	5	29.12	28.70	0	10,037	0.00%
2020/06/18	0	0.00	2	28.90	28.90	-2	10,006	-0.02%
2020/06/17	9	28.64	8	29.10	29.30	1	9,983	0.01%
2020/06/16	5	28.57	0	0.00	28.55	5	10,028	0.05%
2020/06/15	2	28.13	13	28.07	27.60	-11	10,041	-0.11%
2020/06/12	5	29.22	7	29.56	29.55	-2	10,000	-0.02%
2020/06/11	18	31.34	8	31.74	30.65	10	10,028	0.10%
2020/06/10	3	30.68	2	31.40	30.50	1	9,956	0.01%
2020/06/09	1	31.05	2	32.10	30.90	-1	10,113	-0.01%
2020/06/08	3	32.67	2	32.50	31.80	1	10,273	0.01%
2020/06/05	22	32.36	14	32.12	32.00	8	10,301	0.08%
2020/06/04	3	30.23	2	30.45	30.30	1	10,400	0.01%
2020/06/03	0	0.00	6	29.93	29.80	-6	10,470	-0.06%
2020/06/02	4	30.15	3	30.20	29.85	1	10,591	0.01%
2020/06/01	13	29.96	6	29.90	29.75	7	10,572	0.07%
2020/05/29	7	29.80	10	29.77	29.95	-3	10,673	-0.03%
2020/05/28	4	30.55	27	30.12	29.15	-23	10,925	-0.21%
2020/05/27	11	30.73	2	31.30	30.10	9	11,098	0.08%
2020/05/26	4	30.61	0	0.00	30.50	4	11,339	0.04%
2020/05/25	4	30.90	17	31.32	31.50	-13	11,720	-0.11%
2020/05/22	8	29.60	2	29.98	28.95	6	11,644	0.05%
2020/05/21	41	29.97	44.1	29.56	29.80	-3.1	11,789	-0.03%
2020/05/20	4	29.05	3	28.85	27.80	1	11,720	0.01%
2020/05/19	5	26.75	5	26.95	28.90	0	11,521	0.00%
2020/05/18	0	0.00	10	26.66	26.30	-10	11,483	-0.09%
2020/05/15	4	28.15	6	28.10	28.10	-2	11,530	-0.02%
2020/05/14	33	28.34	46	29.46	27.90	-13	11,462	-0.11%
2020/05/13	19	29.45	10	29.41	29.60	9	11,216	0.08%
2020/05/12	58	29.01	33	28.63	29.30	25	10,902	0.23%
2020/05/11	9	25.86	16	26.53	27.30	-7	10,127	-0.07%
2020/05/08	1	24.30	0	0.00	24.85	1	9,980	0.01%
2020/05/07	32	25.71	31	25.47	25.15	1	9,875	0.01%
2020/05/06	0	0.00	2	25.15	24.75	-2	9,655	-0.02%
2020/04/29	0	0.00	8	24.32	24.60	-8	9,345	-0.09%
2020/04/28	10	25.95	0	0.00	24.90	10	9,237	0.11%
2020/04/27	7	24.56	2	24.95	24.50	5	9,071	0.06%
2020/04/22	1	23.10	6	22.10	23.15	-5	8,829	-0.06%
2020/04/21	4	22.99	0	0.00	22.40	4	8,748	0.05%
2020/04/20	4	24.74	2	24.55	24.50	2	8,571	0.02%
2020/04/17	0	0.00	1	24.25	24.80	-1	8,491	-0.01%
2020/04/15	1	25.75	1	24.75	24.30	0	8,257	0.00%
2020/04/14	0	0.00	13	24.33	24.15	-13	8,095	-0.16%
2020/04/13	5	24.89	7	24.59	24.00	-2	8,038	-0.02%
2020/04/10	13	24.24	2	24.90	24.90	11	7,923	0.14%
2020/04/09	10	24.63	16	23.84	23.30	-6	7,686	-0.08%
2020/04/08	25	23.74	0	0.00	24.45	25	7,456	0.34%
2020/04/07	0	0.00	2	22.25	22.25	-2	7,284	-0.03%
2020/03/31	10	20.30	10	19.96	20.00	0	7,060	0.00%
2020/03/27	4	21.50	4	20.65	20.20	0	6,963	0.00%
2020/03/26	2	20.90	2	19.90	20.90	0	6,865	0.00%
2020/03/25	2	19.35	3	20.08	20.20	-1	6,797	-0.01%
2020/03/24	4	17.96	2	18.45	18.50	2	6,663	0.03%
2020/03/20	6	20.00	6	20.02	18.95	0	6,653	0.00%
2020/03/19	2.1	20.05	3	20.03	18.95	-0.9	6,479	-0.01%
2020/03/18	2	21.70	2	21.53	21.05	0	6,401	0.00%
2020/03/17	0	0.00	0.1	23.35	23.35	-0.1	6,262	0.00%
2020/03/16	11.1	25.50	12	25.10	23.25	-0.9	6,078	-0.01%
2020/03/13	25	24.39	20	24.70	25.80	5	5,908	0.08%
2020/03/12	2	26.75	0	0.00	26.20	2	5,675	0.04%
2020/03/11	2	30.23	10	29.37	28.40	-8	5,424	-0.15%
2020/03/10	84	29.84	88	29.98	30.60	-4	5,075	-0.08%
2020/03/09	39	29.03	37	28.95	28.20	2	4,517	0.04%
2020/03/06	45	29.86	46	29.58	28.20	-1	4,295	-0.02%
2020/03/05	0	0.00	3	29.62	29.40	-3	4,103	-0.07%
2020/03/04	2	29.98	2	29.98	29.80	0	3,979	0.00%
2020/03/03	52	30.14	58	29.62	29.80	-6	3,792	-0.16%
2020/03/02	53	28.59	44	28.70	29.70	9	3,420	0.26%
2020/02/27	14	26.59	26	27.10	27.00	-12	2,946	-0.41%
2020/02/26	7	28.71	12	28.44	27.70	-5	2,564	-0.19%
2020/02/25	41	26.38	44	26.09	27.60	-3	1,970	-0.15%
2020/02/24	20	24.47	19	25.18	25.50	1	1,636	0.06%
2020/02/21	5	22.55	45	22.65	23.50	-40	1,230	-3.25%
2020/02/20	3	21.42	0	0.00	21.40	3	998	0.30%
2020/02/19	0	0.00	3	22.30	21.90	-3	927	-0.32%
2020/02/18	0	0.00	7	20.91	21.60	-7	793	-0.88%
2020/02/06	0	17.60	0	0.00	17.60	0	527	0.00%
2020/01/08	0	0.00	1	19.20	18.90	-1	500	-0.20%
2019/12/23	0	0.00	1	20.00	20.10	-1	488	-0.20%
2019/12/20	1	20.70	0	0.00	20.35	1	486	0.21%
2019/12/19	2	20.45	5	20.65	20.30	-3	475	-0.63%
2019/12/18	5	20.94	0	0.00	20.80	5	469	1.06%
2019/12/17	29	20.81	8	20.49	20.80	21	431	4.86%
2019/12/13	0	0.00	2	19.40	19.45	-2	346	-0.58%
2019/12/10	0	0.00	2	19.70	19.65	-2	352	-0.57%
2019/12/09	0	0.00	2	19.55	19.15	-2	347	-0.58%
2019/12/06	16	19.73	0	0.00	19.10	16	345	4.63%
2019/12/04	0	0.00	14	18.19	18.15	-14	325	-4.29%
2019/11/19	2	18.50	0	0.00	18.50	2	419	0.48%
2019/10/09	0	0.00	2	19.15	19.20	-2	739	-0.27%
2019/10/02	0	0.00	1	19.30	19.30	-1	813	-0.12%
2019/09/06	0.1	21.00	0	0.00	21.00	0.1	887	0.01%
2019/09/05	0	0.00	0.2	21.30	21.45	-0.2	878	-0.02%
2019/09/04	0	0.00	5	21.50	21.25	-5	866	-0.58%
2019/08/30	6	20.43	0	0.00	20.40	6	820	0.73%
2019/08/22	0	0.00	1	19.95	20.25	-1	789	-0.13%
2019/08/21	1	19.65	0	0.00	19.60	1	776	0.13%
2019/07/30	1	20.35	0	0.00	20.15	1	780	0.13%
2019/07/26	2	22.20	2	22.83	21.15	0	752	0.00%
2019/07/25	2	21.90	0	0.00	22.00	2	688	0.29%
2019/07/17	3	21.15	0	0.00	21.05	3	657	0.46%
2019/07/12	4	21.76	0	0.00	21.80	4	638	0.63%
2019/07/08	1	20.25	1	20.40	20.35	0	628	0.00%
2019/07/05	1	20.75	0	0.00	20.65	1	632	0.16%
2019/06/17	1	19.00	0	0.00	19.80	1	631	0.16%
2019/06/05	0	0.00	1	18.75	18.65	-1	666	-0.15%
2019/06/04	0	0.00	1	18.55	18.50	-1	687	-0.15%
2019/06/03	1	18.40	0	0.00	18.50	1	700	0.14%
2019/05/17	1	17.95	0	0.00	17.90	1	1,024	0.10%
2019/05/10	0	0.00	2	19.40	18.90	-2	1,242	-0.16%
2019/05/09	1	19.55	0	0.00	19.20	1	1,242	0.08%
2019/05/08	1	19.90	0	0.00	19.95	1	1,239	0.08%
2019/05/07	0	0.00	1	20.55	20.50	-1	1,260	-0.08%
2019/05/06	1	20.70	0	0.00	20.45	1	1,284	0.08%
2019/05/02	1	20.80	0	0.00	21.10	1	1,292	0.08%
2019/04/24	2	21.60	0	0.00	21.20	2	1,354	0.15%
2019/04/17	3	23.28	0	0.00	22.85	3	1,418	0.21%
2019/04/12	2	21.75	0	0.00	21.70	2	1,388	0.14%
2019/04/09	1	22.45	0	0.00	22.60	1	1,409	0.07%
2019/04/01	0	0.00	4	21.76	21.95	-4	1,460	-0.27%
2019/03/22	1	21.90	0	0.00	21.85	1	1,746	0.06%
2019/03/18	2	22.05	0	0.00	22.45	2	1,832	0.11%
2019/03/12	0	0.00	1	23.45	22.90	-1	1,910	-0.05%
2019/03/11	0	0.00	2	22.75	23.10	-2	1,932	-0.10%
2019/03/08	0	0.00	34	21.85	22.35	-34	1,974	-1.72%
2019/03/07	13	22.92	0	0.00	22.25	13	2,017	0.64%
2019/03/05	1	23.00	0	0.00	22.90	1	2,140	0.05%
2019/03/04	1	23.30	1	23.65	23.20	0	2,136	0.00%
2019/02/27	0	0.00	1	23.75	23.80	-1	2,113	-0.05%
2019/02/26	22	25.10	35	24.59	24.30	-13	2,108	-0.62%
2019/02/25	3	23.95	27	24.25	24.20	-24	2,049	-1.17%
2019/02/22	34	23.84	2	23.68	23.40	32	2,028	1.58%
2019/02/21	2	23.05	1	23.35	23.30	1	1,988	0.05%
2019/02/20	25	23.35	0	0.00	23.00	25	1,970	1.27%
2019/02/18	1	23.40	0	0.00	22.90	1	1,948	0.05%
2019/02/15	2	22.78	0	0.00	22.50	2	1,911	0.10%
2019/02/14	2	23.35	0	0.00	23.40	2	1,884	0.11%
2019/01/15	5	20.08	0	0.00	19.90	5	1,592	0.31%
2018/12/26	1	18.90	0	0.00	18.90	1	1,488	0.07%
2018/12/20	0	0.00	1	21.10	20.75	-1	1,456	-0.07%
2018/12/18	2	21.70	2	21.85	21.65	0	1,380	0.00%
2018/12/17	0	0.00	2	24.33	24.05	-2	1,226	-0.16%
2018/12/14	0	0.00	1	24.10	24.10	-1	1,211	-0.08%
2018/12/13	1	23.90	0	0.00	23.90	1	1,221	0.08%
2018/12/12	1	24.50	0	0.00	24.50	1	1,205	0.08%
2018/12/11	1	22.65	0	0.00	22.50	1	1,170	0.09%
2018/12/10	1	22.55	0	0.00	22.60	1	1,172	0.09%
2018/12/06	2	26.25	0	0.00	24.90	2	1,117	0.18%
2018/12/04	0	0.00	15	28.90	27.85	-15	1,068	-1.40%
2018/12/03	15	28.55	3	28.28	28.05	12	1,044	1.15%
2018/11/30	1	27.75	0	0.00	27.60	1	998	0.10%
2018/11/29	3	27.92	1	27.65	28.15	2	936	0.21%
2018/11/28	1	25.45	0	0.00	25.60	1	816	0.12%
2018/11/02	3	25.48	0	0.00	25.00	3	896	0.33%
2018/11/01	2	24.60	0	0.00	25.05	2	874	0.23%
2018/10/30	0	0.00	1	21.00	20.75	-1	849	-0.12%
2018/10/02	0	0.00	1	34.80	34.60	-1	1,088	-0.09%
2018/10/01	1	34.25	0	0.00	34.60	1	1,093	0.09%
2018/09/17	0	0.00	2	31.20	31.30	-2	1,355	-0.15%
2018/09/14	2	30.40	0	0.00	30.80	2	1,410	0.14%
2018/09/03	0	0.00	3	33.30	32.15	-3	2,660	-0.11%
2018/08/27	3	32.52	0	0.00	32.75	3	3,089	0.10%
2018/08/20	0	0.00	1	33.30	32.20	-1	4,144	-0.02%
2018/08/17	1	33.55	0	0.00	32.80	1	4,189	0.02%
2018/08/13	0	0.00	1	31.30	29.25	-1	4,323	-0.02%
2018/08/09	0	0.00	1	34.00	33.65	-1	4,455	-0.02%
2018/08/01	1	39.00	0	0.00	38.50	1	4,591	0.02%
2018/07/31	0	0.00	1	39.10	38.80	-1	4,624	-0.02%
2018/07/16	1	43.60	0	0.00	43.25	1	4,556	0.02%
2018/07/11	0	0.00	1	42.10	41.75	-1	4,553	-0.02%
2018/07/10	1	43.00	1	43.50	43.50	0	4,556	0.00%
2018/07/06	1	41.65	0	0.00	42.55	1	4,628	0.02%
2018/07/05	0	0.00	4	41.50	41.25	-4	4,634	-0.09%
2018/07/04	0	0.00	2	41.25	41.25	-2	4,668	-0.04%
2018/07/02	0	0.00	1	45.95	44.90	-1	4,662	-0.02%
2018/06/29	1	46.25	0	0.00	46.20	1	4,639	0.02%
2018/06/28	1	46.60	1	45.25	44.80	0	4,594	0.00%
2018/06/26	0	0.00	2	46.45	46.85	-2	4,466	-0.04%
2018/06/25	10	48.74	8	49.44	45.50	2	4,416	0.05%
2018/06/22	1	50.00	1	50.50	49.65	0	4,348	0.00%
2018/06/21	2	54.20	3	52.67	53.30	-1	4,282	-0.02%
2018/06/20	5	54.38	3	55.37	53.40	2	4,167	0.05%
2018/06/19	1	52.90	1	52.80	52.50	0	3,915	0.00%
2018/06/15	3	55.03	2	54.75	54.30	1	3,859	0.03%
2018/06/14	3	54.37	1	52.00	53.20	2	3,778	0.05%
2018/06/13	4	55.60	5	53.04	52.00	-1	3,658	-0.03%
2018/06/12	5	54.64	5	56.78	55.00	0	3,520	0.00%
2018/06/11	0	0.00	2.2	53.23	54.00	-2.2	3,266	-0.07%
2018/06/08	1	49.10	2	48.95	49.10	-1	3,042	-0.03%
2018/06/07	1	48.00	2	47.63	48.00	-1	2,945	-0.03%
2018/06/06	4	46.36	2	47.33	48.00	2	2,862	0.07%
2018/06/05	2	44.85	1	46.85	44.25	1	2,771	0.04%
2018/06/04	24	48.49	20	48.10	47.90	4	2,666	0.15%
2018/06/01	2	49.65	42	50.01	48.50	-40	2,583	-1.55%
2018/05/31	76	50.96	37	51.12	48.00	39	2,415	1.61%
2018/05/30	24	46.54	25.7	45.58	47.45	-1.7	2,158	-0.08%
2018/05/29	1	41.90	20	40.50	43.15	-19	1,874	-1.01%
2018/05/28	4	37.53	2	37.95	39.25	2	1,654	0.12%
2018/05/24	1	36.40	0	0.00	35.85	1	1,495	0.07%
2018/05/23	23	38.29	0	0.00	36.65	23	1,470	1.56%
2018/05/22	0	0.00	2	36.20	36.50	-2	1,364	-0.15%
2018/05/18	1	35.65	3	35.17	35.50	-2	1,321	-0.15%
2018/05/17	4	36.34	1	36.50	36.80	3	1,274	0.24%
2018/05/10	0	0.00	1	34.50	35.90	-1	1,069	-0.09%
2018/05/09	26	35.28	25	34.84	34.80	1	1,025	0.10%
2018/05/08	1	33.15	0	0.00	33.35	1	958	0.10%
2018/05/03	0	0.00	1	29.95	29.95	-1	923	-0.11%
2018/04/30	1	32.35	0	0.00	32.50	1	908	0.11%
2018/04/26	0	0.00	2	30.35	30.35	-2	906	-0.22%
2018/04/24	0	0.00	2	31.60	31.60	-2	859	-0.23%
2018/04/23	0	0.00	6	34.50	34.50	-6	821	-0.73%
2018/04/20	0	0.00	2	35.30	35.40	-2	808	-0.25%
2018/04/16	1	34.85	6	35.92	34.80	-5	704	-0.71%
2018/04/13	1	37.35	3	37.52	36.50	-2	669	-0.30%
2018/04/12	8	38.71	1	39.95	38.10	7	626	1.12%
2018/04/11	2	37.45	0	0.00	38.10	2	536	0.37%
2018/04/09	2	34.13	3	32.35	34.30	-1	418	-0.24%
2018/03/01	0	0.00	1	25.60	25.60	-1	248	-0.40%
2018/02/22	1	26.30	0	0.00	26.25	1	208	0.48%
2018/02/21	1	25.00	0	0.00	25.40	1	193	0.52%
2018/02/09	0	0.00	2	20.80	22.10	-2	174	-1.14%
2018/02/06	2	19.30	0	0.00	19.40	2	179	1.12%
2018/02/05	1	21.60	0	0.00	21.40	1	174	0.57%
2018/01/31	1	22.90	1	23.75	22.90	0	181	0.00%
2018/01/30	4.2	23.05	0	0.00	23.20	4.2	180	2.32%
2018/01/29	1.1	23.33	0	0.00	23.25	1.1	177	0.61%
2018/01/25	0	21.15	0	0.00	21.45	0	161	0.02%
2018/01/23	1	21.05	0	0.00	21.15	1	158	0.63%
2018/01/22	0	0.00	0.2	19.20	19.40	-0.2	144	-0.13%
2018/01/19	0	0.00	0	18.90	19.00	0	142	-0.01%
2018/01/17	0	0.00	0.2	19.00	19.05	-0.2	143	-0.17%
2018/01/16	0.1	18.95	0	0.00	19.00	0.1	144	0.04%
2018/01/15	1	19.20	0	0.00	19.20	1	144	0.69%
2018/01/12	1	19.30	0	0.00	19.20	1	150	0.67%
2018/01/11	1	19.30	0	0.00	19.40	1	151	0.67%
2018/01/09	0.1	18.85	0	0.00	18.95	0.1	152	0.04%
2018/01/08	0	18.75	0	0.00	19.00	0	159	0.01%
2018/01/05	0	18.40	0	0.00	18.50	0	176	0.01%
2018/01/04	0	18.25	0	0.00	18.50	0	186	0.01%