茂矽 (2342)-永豐金-嘉義券商分點個股進出

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
31.75
漲跌
▼0.40
漲幅
-1.24%
成交量
428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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義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
2024/05/10	1	30.45	0	0.00	30.70	1	695	0.14%
2024/05/03	2	31.15	0	0.00	30.65	2	707	0.28%
2024/05/02	1	30.75	0	0.00	30.95	1	706	0.14%
2024/04/29	0	0.00	0.5	30.30	30.50	-0.5	702	-0.07%
2024/04/02	0	0.00	5	32.40	32.10	-5	685	-0.73%
2024/03/20	0	33.20	0	0.00	32.75	0	659	0.00%
2024/03/14	0	0.00	2	35.00	34.20	-2	646	-0.31%
2024/03/11	0	35.75	3	35.55	34.70	-3	563	-0.53%
2024/03/08	0	0.00	1	33.60	33.65	-1	393	-0.25%
2024/03/07	0	30.85	0	0.00	30.60	0	336	0.00%
2024/03/06	0	31.05	0.1	31.05	31.05	-0.1	333	-0.02%
2024/03/01	0	0.00	20	31.32	31.15	-20	335	-5.96%
2024/02/21	0	0.00	1	32.30	32.25	-1	351	-0.28%
2024/02/02	0	0.00	0	31.20	31.00	0	339	-0.01%
2024/01/31	0	0.00	2	31.05	31.00	-2	337	-0.59%
2024/01/23	0	0.00	1	32.10	32.35	-1	329	-0.30%
2024/01/22	0	32.25	2	32.20	32.15	-2	329	-0.61%
2024/01/15	3	32.68	0	0.00	33.00	3	304	0.99%
2024/01/10	2	32.45	0	0.00	32.40	2	302	0.66%
2024/01/08	0	34.05	0	0.00	33.65	0	292	0.00%
2023/12/28	0	0.00	2	35.20	35.20	-2	278	-0.72%
2023/12/25	5	34.35	0	0.00	34.25	5	269	1.86%
2023/12/12	0.1	34.43	0	0.00	34.30	0.1	258	0.03%
2023/12/08	1	35.35	0	0.00	35.35	1	252	0.40%
2023/11/29	0	0.00	3	35.75	35.60	-3	259	-1.16%
2023/11/21	0	0.00	0.1	35.90	35.75	-0.1	276	-0.03%
2023/11/20	1	35.95	1	35.25	36.05	0	276	0.00%
2023/11/09	2	34.00	0	0.00	34.00	2	284	0.70%
2023/10/16	0	0.00	1	35.05	34.95	-1	454	-0.22%
2023/10/11	1	35.80	0	0.00	35.05	1	499	0.20%
2023/10/05	0	0.00	0	36.00	35.65	0	560	0.00%
2023/09/28	0	0.00	0	35.05	34.75	0	708	0.00%
2023/09/26	2	35.40	0	0.00	35.15	2	740	0.27%
2023/09/19	0	37.15	0	0.00	36.25	0	764	0.00%
2023/09/18	2	37.20	0	0.00	36.95	2	774	0.26%
2023/09/01	0	0.00	1	37.10	37.10	-1	857	-0.12%
2023/08/30	0	0.00	1	35.55	36.10	-1	878	-0.11%
2023/08/24	3	35.15	0	0.00	35.00	3	902	0.33%
2023/08/18	0	35.15	0	0.00	34.65	0	969	0.00%
2023/08/15	0	0.00	0.1	34.50	34.65	-0.1	989	-0.01%
2023/08/14	1	34.00	0	0.00	34.25	1	995	0.10%
2023/08/11	1	35.00	0	0.00	34.90	1	980	0.10%
2023/08/08	0	0.00	10	38.70	38.80	-10	945	-1.06%
2023/08/07	0	0.00	9	39.11	39.15	-9	960	-0.94%
2023/08/04	0	0.00	3	38.92	38.95	-3	966	-0.31%
2023/07/24	3	39.95	0	0.00	39.90	3	1,031	0.29%
2023/07/21	0	40.40	0	0.00	40.35	0	1,063	0.00%
2023/07/19	1	40.75	0	0.00	40.70	1	1,140	0.09%
2023/07/18	0	40.85	0	0.00	40.65	0	1,246	0.00%
2023/07/17	1	41.10	1	41.45	41.60	0	1,338	0.00%
2023/07/12	10	41.65	3	41.85	41.60	7	1,511	0.46%
2023/07/11	8	41.48	6	41.78	42.40	2	1,526	0.13%
2023/07/10	3	41.55	0	0.00	40.85	3	1,508	0.20%
2023/07/07	5	39.90	0	0.00	39.90	5	1,503	0.33%
2023/07/06	1	40.70	0	0.00	40.75	1	1,544	0.06%
2023/06/29	0	0.00	0.4	40.00	39.95	-0.4	1,985	-0.02%
2023/06/27	0	0.00	5	39.67	39.55	-5	3,073	-0.16%
2023/06/20	0	0.00	1	40.25	40.15	-1	3,376	-0.03%
2023/06/16	6	40.38	0	0.00	40.20	6	3,405	0.18%
2023/06/14	2	41.50	0	0.00	41.05	2	3,467	0.06%
2023/06/02	1	41.20	0	0.00	41.00	1	3,520	0.03%
2023/05/26	1	41.30	1	40.65	40.30	0	3,560	0.00%
2023/05/22	0	0.00	12	39.25	39.50	-12	3,568	-0.34%
2023/05/12	3	38.85	0	0.00	39.25	3	3,618	0.08%
2023/05/11	3	38.85	0	0.00	38.50	3	3,632	0.08%
2023/05/09	0	0.00	10	39.65	39.45	-10	3,622	-0.28%
2023/05/08	0	0.00	7	40.80	40.30	-7	3,614	-0.19%
2023/05/05	0	0.00	10	40.95	40.70	-10	3,625	-0.28%
2023/04/28	0.2	41.90	0	0.00	41.65	0.2	3,697	0.01%
2023/04/25	8	42.53	1	41.80	41.75	7	3,631	0.19%
2023/04/24	10	43.55	10	43.80	43.35	0	3,615	0.00%
2023/04/21	22	46.27	13	46.30	43.80	9	3,582	0.25%
2023/04/20	18	46.75	13	46.90	47.30	5	3,469	0.14%
2023/04/19	19	46.91	19	46.64	46.95	0	3,372	0.00%
2023/04/17	0	0.00	0	45.40	46.00	0	3,188	0.00%
2023/04/13	13	45.12	2	45.35	44.85	11	3,111	0.35%
2023/04/12	2	46.60	0	0.00	46.55	2	3,049	0.07%
2023/04/11	2	46.40	0	0.00	46.35	2	3,008	0.07%
2023/04/10	7	46.24	0	0.00	46.15	7	2,969	0.24%
2023/04/07	0	0.00	7	46.04	46.20	-7	2,919	-0.24%
2023/04/06	29	47.25	1	47.55	47.00	28	2,861	0.98%
2023/03/31	1	47.25	0	0.00	47.30	1	2,763	0.04%
2023/03/30	159	47.32	168	47.34	47.70	-9	2,673	-0.34%	大買/大賣/
2023/03/29	19	46.70	18	47.36	47.80	1	2,497	0.04%
2023/03/28	15	46.77	4	47.30	46.90	11	1,999	0.55%
2023/03/27	0	45.10	0	0.00	44.75	0	1,418	0.00%
2023/03/24	0.1	43.50	46	44.10	43.40	-45.9	1,310	-3.50%
2023/03/23	10	41.68	0	0.00	44.75	10	1,251	0.80%
2023/03/22	36	41.56	0	0.00	41.50	36	1,116	3.22%
2023/03/21	0	41.30	1	42.15	40.80	-1	1,108	-0.09%
2023/03/20	1	42.60	0	0.00	41.35	1	1,096	0.09%
2023/03/13	0	40.10	0	0.00	39.75	0	1,083	0.00%
2023/03/06	0	0.00	1	42.20	41.70	-1	1,420	-0.07%
2023/02/16	0	0.00	1	41.85	41.85	-1	1,388	-0.07%
2023/02/10	0	0.00	5	40.50	40.60	-5	1,364	-0.37%
2023/02/08	0	41.40	0	0.00	41.30	0	1,342	0.00%
2023/01/31	0	0.00	3	40.30	40.30	-3	1,377	-0.22%
2022/12/22	3	38.50	0	0.00	38.10	3	1,576	0.19%
2022/12/16	0	0.00	0	39.55	39.30	0	1,617	0.00%
2022/12/13	0	0.00	1	40.10	40.10	-1	1,620	-0.06%
2022/12/12	0	0.00	3	40.85	40.35	-3	1,623	-0.18%
2022/12/09	0	0.00	1	41.35	41.20	-1	1,618	-0.06%
2022/12/07	3	41.27	5	40.60	40.50	-2	1,633	-0.12%
2022/12/06	2	41.50	0	0.00	41.35	2	1,659	0.12%
2022/12/02	0	0.00	1	42.60	42.75	-1	1,651	-0.06%
2022/12/01	5	41.95	5	42.00	42.00	0	1,612	0.00%
2022/11/29	30	41.72	30	41.50	41.50	0	1,566	0.00%
2022/11/16	0	0.00	2	37.40	37.10	-2	1,270	-0.16%
2022/11/09	0	0.00	0	36.60	36.40	0	1,297	0.00%
2022/11/02	2	36.15	0	0.00	36.00	2	1,393	0.14%
2022/10/28	0	0.00	0	33.75	32.70	0	1,308	0.00%
2022/10/27	0	0.00	1	34.00	34.15	-1	1,345	-0.07%
2022/10/25	0	0.00	3	33.30	33.30	-3	1,337	-0.22%
2022/10/21	0	33.40	0	0.00	33.20	0	1,339	0.00%
2022/10/20	5	33.65	10	34.24	34.00	-5	1,332	-0.38%
2022/10/19	7	34.35	1	34.15	34.50	6	1,301	0.46%
2022/09/23	0	0.00	1	38.60	38.60	-1	1,239	-0.08%
2022/09/21	1	39.40	0	0.00	39.35	1	1,241	0.08%
2022/09/19	1	40.00	0	0.00	39.85	1	1,267	0.08%
2022/09/13	1	42.30	0	0.00	42.30	1	1,311	0.08%
2022/09/12	0	0.00	1	42.00	41.60	-1	1,298	-0.08%
2022/09/08	5	40.80	0	0.00	40.85	5	1,291	0.39%
2022/09/01	1	40.00	0	0.00	40.05	1	1,293	0.08%
2022/08/30	0	0.00	1	40.80	40.80	-1	1,320	-0.08%
2022/08/26	1	41.40	0	0.00	41.30	1	1,389	0.07%
2022/08/19	0	0.00	1	42.00	41.55	-1	1,905	-0.05%
2022/08/18	0	0.00	4	40.74	41.15	-4	1,933	-0.21%
2022/08/17	0	0.00	3	40.40	40.55	-3	1,984	-0.15%
2022/08/16	1	40.35	0	0.00	40.35	1	2,030	0.05%
2022/08/11	5	39.62	0	0.00	39.65	5	2,152	0.23%
2022/08/05	0	0.00	6	36.63	38.25	-6	2,466	-0.24%
2022/08/04	0	0.00	1	35.30	35.80	-1	2,477	-0.04%
2022/08/03	7	38.84	5	38.40	37.20	2	2,514	0.08%
2022/07/29	1	37.40	0	0.00	37.80	1	2,478	0.04%
2022/07/28	0	0.00	1	37.35	37.00	-1	2,478	-0.04%
2022/07/12	0.1	32.50	0	0.00	31.70	0.1	2,475	0.00%
2022/07/08	0	0.00	1	34.95	34.75	-1	2,474	-0.04%
2022/07/07	0	0.00	5	32.80	33.85	-5	2,460	-0.20%
2022/07/05	1	34.60	0	0.00	34.00	1	2,467	0.04%
2022/07/04	1	34.70	1	33.75	33.70	0	2,448	0.00%
2022/07/01	0	0.00	1	35.45	34.70	-1	2,434	-0.04%
2022/06/27	1	41.30	6	41.80	42.15	-5	2,445	-0.20%
2022/06/24	0	0.00	1	40.95	40.45	-1	2,423	-0.04%
2022/06/23	5	40.49	2	40.78	40.40	3	2,413	0.12%
2022/06/20	1.2	41.35	0	0.00	39.35	1.2	2,357	0.05%
2022/06/17	1	41.30	0	0.00	41.30	1	2,336	0.04%
2022/06/13	3	42.43	2	42.60	42.35	1	2,303	0.04%
2022/06/01	5	45.74	5	45.72	46.15	0	2,163	0.00%
2022/05/31	1	45.80	1	44.15	45.80	0	2,030	0.00%
2022/05/30	1	44.15	0	0.00	44.15	1	1,820	0.05%
2022/05/19	2	42.60	0	0.00	42.70	2	1,518	0.13%
2022/05/18	0	0.00	2	43.40	43.20	-2	1,449	-0.14%
2022/05/17	2	41.60	2	41.75	42.15	0	1,358	0.00%
2022/05/13	0	0.00	2	39.40	40.15	-2	1,131	-0.18%
2022/05/11	1	38.90	1	39.00	38.70	0	1,075	0.00%
2022/05/03	1	36.90	0	0.00	36.90	1	1,156	0.09%
2022/04/08	1	41.05	0	0.00	41.25	1	1,656	0.06%
2022/04/07	1	41.40	0	0.00	41.00	1	1,691	0.06%
2022/03/30	1	44.80	1	43.85	43.60	0	2,296	0.00%
2022/03/15	0	42.35	5	42.01	41.80	-5	3,406	-0.15%
2022/03/14	0	43.35	0	0.00	43.25	0	3,968	0.00%
2022/03/11	5	42.88	0	0.00	42.85	5	4,999	0.10%
2022/03/07	1	42.00	0	0.00	42.10	1	5,887	0.02%
2022/02/22	0	0.00	1	44.55	45.15	-1	7,057	-0.01%
2022/02/17	0	0.00	1	46.00	45.90	-1	7,668	-0.01%
2022/02/16	1	45.75	0	0.00	45.75	1	7,743	0.01%
2022/02/11	0	0.00	2	45.93	46.00	-2	7,814	-0.03%
2022/01/26	1	42.40	0	0.00	42.00	1	7,867	0.01%
2022/01/25	1	42.00	0	0.00	42.00	1	8,126	0.01%
2022/01/19	0	0.00	1	45.20	45.20	-1	8,563	-0.01%
2022/01/14	1	45.00	0	0.00	44.55	1	8,752	0.01%
2022/01/13	1	46.50	0	0.00	46.10	1	8,770	0.01%
2022/01/11	3	46.20	0	0.00	45.65	3	8,882	0.03%
2022/01/07	3	46.90	0	0.00	46.80	3	8,867	0.03%
2022/01/06	3	47.80	0	0.00	47.70	3	8,850	0.03%
2022/01/04	2	49.55	0	0.00	49.45	2	8,809	0.02%
2022/01/03	1	51.20	1	50.80	50.40	0	8,755	0.00%
2021/12/30	1	50.00	0	0.00	49.65	1	8,627	0.01%
2021/12/29	0	0.00	1	51.00	50.30	-1	8,616	-0.01%
2021/12/27	1	51.00	1	51.40	51.40	0	8,515	0.00%
2021/12/24	6	49.79	17	49.98	49.70	-11	8,333	-0.13%
2021/12/23	34	50.05	34	50.34	50.20	0	8,194	0.00%
2021/12/22	0	0.00	3	46.95	46.60	-3	7,861	-0.04%
2021/12/20	3	46.20	0	0.00	46.20	3	8,061	0.04%
2021/12/17	0	0.00	5	46.30	46.40	-5	8,186	-0.06%
2021/12/14	6	46.73	1	47.05	46.55	5	8,220	0.06%
2021/12/13	5	48.13	0	0.00	48.05	5	8,104	0.06%
2021/12/10	12	49.65	3	48.85	48.35	9	8,052	0.11%
2021/12/09	4	51.03	3	51.57	50.20	1	7,905	0.01%
2021/12/08	9	54.79	8.2	55.52	53.20	0.8	7,716	0.01%
2021/12/07	3,556	54.12	3,549	54.24	55.50	7	7,189	0.10%	大買/大賣/
2021/12/06	0	0.00	3	53.73	54.20	-3	6,201	-0.05%
2021/12/03	1	48.55	1	49.00	49.30	0	5,782	0.00%
2021/12/02	0	0.00	7	49.84	48.40	-7	5,793	-0.12%
2021/12/01	0	0.00	5	52.00	49.50	-5	5,913	-0.08%
2021/11/30	0	0.00	12	49.43	49.80	-12	5,838	-0.21%
2021/11/26	0	0.00	5	48.30	48.55	-5	5,885	-0.08%
2021/11/25	4	47.94	2	49.70	48.80	2	5,840	0.03%
2021/11/24	5	48.00	12	48.41	49.20	-7	5,749	-0.12%
2021/11/23	6	47.08	0	0.00	47.35	6	5,662	0.11%
2021/11/22	4	49.35	3	49.42	48.90	1	5,906	0.02%
2021/11/19	5	48.80	0	0.00	48.15	5	6,431	0.08%
2021/11/18	11	49.25	6	49.62	49.00	5	6,376	0.08%
2021/11/17	4	48.33	7	48.45	48.25	-3	6,018	-0.05%
2021/11/16	6	46.22	2	48.23	45.55	4	5,891	0.07%
2021/11/15	3	47.15	9	46.85	47.00	-6	5,813	-0.10%
2021/11/12	10	45.63	0	0.00	45.55	10	5,778	0.17%
2021/11/11	1	44.90	0	0.00	44.65	1	5,783	0.02%
2021/11/10	2	44.80	0	0.00	44.70	2	5,796	0.03%
2021/11/09	3	44.15	3	44.05	43.90	0	5,812	0.00%
2021/11/05	2	43.90	0	0.00	43.95	2	5,902	0.03%
2021/11/03	2	45.08	0	0.00	44.75	2	5,954	0.03%
2021/11/02	7	45.23	0	0.00	44.60	7	6,113	0.11%
2021/11/01	2	49.68	20	49.24	49.50	-18	5,877	-0.31%
2021/10/29	2	46.35	3	45.63	45.45	-1	5,638	-0.02%
2021/10/28	2	46.13	0	0.00	45.85	2	5,780	0.03%
2021/10/26	15	46.02	6	46.02	45.05	9	5,816	0.15%
2021/10/25	1	44.85	0	0.00	44.30	1	5,752	0.02%
2021/10/22	0	0.00	2	43.45	43.60	-2	5,818	-0.03%
2021/10/18	2	41.00	0	0.00	40.90	2	6,227	0.03%
2021/10/15	5	40.54	6	40.93	41.05	-1	6,727	-0.01%
2021/10/14	1	40.50	0	0.00	39.45	1	7,163	0.01%
2021/10/13	1	39.80	0	0.00	40.10	1	7,457	0.01%
2021/10/12	1	41.20	11	41.05	41.20	-10	7,546	-0.13%
2021/10/08	0	0.00	1	43.05	42.90	-1	7,701	-0.01%
2021/10/06	1	42.65	1	43.10	42.15	0	8,630	0.00%
2021/10/05	2	41.73	1	41.70	43.10	1	9,229	0.01%
2021/10/04	1	42.15	0	0.00	41.85	1	9,528	0.01%
2021/09/30	1	47.55	0	0.00	47.25	1	10,787	0.01%
2021/09/29	2	47.40	1	46.15	47.80	1	11,214	0.01%
2021/09/28	10	48.29	15	48.96	47.80	-5	11,542	-0.04%
2021/09/27	15	48.77	15	49.41	48.55	0	11,664	0.00%
2021/09/24	21	48.03	10	48.40	48.40	11	11,612	0.09%
2021/09/23	2	46.33	4.4	46.34	47.40	-2.4	11,730	-0.02%
2021/09/22	5	45.37	5	45.28	44.60	0	11,675	0.00%
2021/09/17	6	44.49	0	0.00	45.00	6	11,684	0.05%
2021/09/16	1	44.45	0	0.00	44.10	1	11,721	0.01%
2021/09/15	0	0.00	2	44.70	44.00	-2	11,916	-0.02%
2021/09/14	2	45.33	4	45.09	45.00	-2	12,015	-0.02%
2021/09/13	0	0.00	1	45.75	45.40	-1	12,019	-0.01%
2021/09/10	2	45.65	3	45.72	46.15	-1	12,042	-0.01%
2021/09/09	2	44.43	0	0.00	45.50	2	12,078	0.02%
2021/09/08	1	44.60	8	45.80	43.85	-7	12,046	-0.06%
2021/09/07	11	45.89	0	0.00	45.55	11	12,021	0.09%
2021/09/06	5	49.24	4	49.88	47.75	1	12,001	0.01%
2021/09/03	2	49.83	8	49.53	49.50	-6	11,788	-0.05%
2021/09/02	6	48.88	19	49.39	48.65	-13	11,621	-0.11%
2021/09/01	1	48.35	2	48.50	48.15	-1	11,399	-0.01%
2021/08/31	0	0.00	18	47.10	47.50	-18	11,310	-0.16%
2021/08/30	8	47.45	0.2	47.50	47.75	7.8	11,262	0.07%
2021/08/27	7	47.81	1	48.80	47.15	6	11,201	0.05%
2021/08/26	18	49.48	2	49.33	48.60	16	11,085	0.14%
2021/08/25	9	48.30	15	48.08	48.35	-6	10,749	-0.06%
2021/08/24	0	0.00	1	43.20	45.45	-1	10,022	-0.01%
2021/08/23	2	42.05	1	41.65	42.15	1	9,919	0.01%
2021/08/20	0	0.00	3	40.60	40.40	-3	9,902	-0.03%
2021/08/19	2	40.85	6	40.93	39.65	-4	9,878	-0.04%
2021/08/18	2	40.50	1	41.30	41.60	1	9,862	0.01%
2021/08/17	1	41.15	8	42.15	39.65	-7	9,843	-0.07%
2021/08/13	6	43.20	1	42.60	42.90	5	9,773	0.05%
2021/08/12	2	43.58	4	44.36	44.65	-2	9,759	-0.02%
2021/08/11	2	43.70	0	0.00	42.50	2	9,709	0.02%
2021/08/10	13	43.60	2	44.35	45.05	11	9,675	0.11%
2021/08/09	7	45.53	5	45.10	44.80	2	9,656	0.02%
2021/08/06	26	47.86	5	49.35	46.90	21	9,617	0.22%
2021/08/05	2	47.63	2	47.95	47.55	0	9,441	0.00%
2021/08/04	4	47.94	2	47.45	47.40	2	9,451	0.02%
2021/08/03	7	47.76	1	47.70	47.80	6	9,417	0.06%
2021/08/02	2	44.78	2	45.28	45.70	0	9,206	0.00%
2021/07/28	2	44.35	1	46.25	44.50	1	9,073	0.01%
2021/07/27	10	47.18	3	46.73	46.10	7	8,979	0.08%
2021/07/26	6	49.50	9	49.60	49.05	-3	8,911	-0.03%
2021/07/23	8	49.45	9.2	49.25	48.20	-1.2	8,835	-0.01%
2021/07/22	4	50.58	9	50.72	50.60	-5	8,711	-0.06%
2021/07/21	26	50.65	22	50.33	50.60	4	8,497	0.05%
2021/07/20	24	49.72	16	49.29	49.05	8	8,084	0.10%
2021/07/19	3	48.80	4	49.20	49.30	-1	7,852	-0.01%
2021/07/16	0.1	46.90	6	46.85	46.55	-5.9	7,650	-0.08%
2021/07/15	1	47.00	1	46.35	47.40	0	7,615	0.00%
2021/07/14	20.9	48.30	22	48.39	47.45	-1.1	7,562	-0.01%
2021/07/13	31	51.73	32	51.00	49.70	-1	7,329	-0.01%
2021/07/12	12	49.30	5	50.37	51.20	7	6,666	0.11%
2021/07/09	6	46.14	35	45.57	47.20	-29	6,090	-0.48%
2021/07/08	42	47.69	16	47.07	46.10	26	5,809	0.45%
2021/07/07	16	44.62	16	44.51	44.40	0	5,141	0.00%
2021/07/06	28.1	43.35	10	42.20	42.25	18.1	4,645	0.39%
2021/07/05	8	42.91	11	43.35	43.85	-3	4,364	-0.07%
2021/07/02	4	39.28	2.4	39.24	39.90	1.6	4,083	0.04%
2021/07/01	0	0.00	1	37.10	37.05	-1	4,101	-0.02%
2021/06/30	1	38.70	7	38.40	38.40	-6	4,267	-0.14%
2021/06/29	6	35.65	1	37.00	35.55	5	4,615	0.11%
2021/06/28	3	35.78	24	36.07	35.25	-21	4,616	-0.45%
2021/06/24	35	36.01	9	36.21	36.35	26	4,741	0.55%
2021/06/23	1	35.80	7	35.29	36.05	-6	4,649	-0.13%
2021/06/21	2	33.75	0	0.00	33.45	2	4,633	0.04%
2021/06/18	0	0.00	10	34.52	35.25	-10	4,756	-0.21%
2021/06/16	19	33.84	13	34.53	33.80	6	4,838	0.12%
2021/06/15	0	0.00	1	33.95	34.50	-1	4,909	-0.02%
2021/06/11	0	0.00	1	33.20	33.05	-1	4,912	-0.02%
2021/06/10	1	32.75	1	33.35	32.80	0	5,145	0.00%
2021/06/07	1	32.10	0	0.00	32.50	1	5,654	0.02%
2021/06/04	0	0.00	2	32.35	32.30	-2	5,672	-0.04%
2021/06/03	0	0.00	3.8	32.85	32.85	-3.8	5,696	-0.07%
2021/06/01	2	32.65	0	0.00	33.00	2	5,709	0.04%
2021/05/31	5	32.74	4	33.01	32.90	1	5,707	0.02%
2021/05/28	1	32.00	0	31.75	31.85	1	5,714	0.02%
2021/05/24	0	0.00	1	30.15	30.30	-1	6,176	-0.02%
2021/05/20	1	29.45	1	29.35	29.00	0	6,429	0.00%
2021/05/14	0	0.00	2	29.50	29.20	-2	6,429	-0.03%
2021/05/13	2	29.45	0	0.00	29.70	2	6,430	0.03%
2021/05/11	1.4	33.53	0	0.00	32.05	1.4	6,399	0.02%
2021/05/07	1	34.40	1	35.30	36.15	0	6,528	0.00%
2021/05/06	2	34.40	0	33.90	34.05	2	6,636	0.03%
2021/05/03	2	36.60	2	36.65	36.45	0	6,780	0.00%
2021/04/28	2	38.85	2	38.75	38.75	0	6,899	0.00%
2021/04/27	4	39.88	9	39.15	39.15	-5	7,066	-0.07%
2021/04/26	2	40.25	5	40.29	40.05	-3	7,466	-0.04%
2021/04/23	12	40.66	1	41.40	40.80	11	7,495	0.15%
2021/04/22	0	0.00	3	39.68	39.95	-3	7,409	-0.04%
2021/04/20	0	0.00	4	40.39	39.90	-4	8,196	-0.05%
2021/04/19	3	38.78	3	38.37	39.05	0	8,140	0.00%
2021/04/16	1	38.60	2	38.58	38.60	-1	8,137	-0.01%
2021/04/15	3.3	37.95	0	37.90	37.90	3.3	8,149	0.04%
2021/04/14	3	37.90	7	37.54	38.00	-4	8,148	-0.05%
2021/04/12	7	39.62	7	39.04	38.80	0	8,165	0.00%
2021/04/09	4	40.63	0	0.00	40.50	4	8,139	0.05%
2021/04/08	4	42.56	1	42.70	42.55	3	8,041	0.04%
2021/04/07	4	43.88	1.1	42.97	42.20	2.9	8,091	0.04%
2021/04/06	4	41.05	17	41.92	43.00	-13	8,301	-0.16%
2021/04/01	110	42.49	117	41.30	40.20	-7	8,232	-0.09%	大買/大賣/
2021/03/31	3	39.43	4	39.83	39.25	-1	7,778	-0.01%
2021/03/30	21	39.84	1	39.85	39.50	20	7,750	0.26%
2021/03/29	2	39.15	4	39.29	39.55	-2	7,786	-0.03%
2021/03/26	1	38.75	0	0.00	38.60	1	7,860	0.01%
2021/03/25	8	39.09	0	0.00	38.75	8	7,801	0.10%
2021/03/23	0	0.00	13	38.93	39.50	-13	7,755	-0.17%
2021/03/22	1	38.90	3	39.05	38.90	-2	7,628	-0.03%
2021/03/19	0	0.00	6	38.00	38.00	-6	7,599	-0.08%
2021/03/18	12	38.62	1	38.45	38.45	11	7,802	0.14%
2021/03/17	10	38.65	0	0.00	38.95	10	7,788	0.13%
2021/03/16	2	38.90	5	39.30	38.90	-3	7,819	-0.04%
2021/03/15	1	40.00	0	0.00	39.65	1	7,665	0.01%
2021/03/12	0	0.00	3	38.40	38.55	-3	7,399	-0.04%
2021/03/10	0	0.00	5	34.95	35.05	-5	7,694	-0.06%
2021/03/09	1	33.85	6	34.65	34.20	-5	7,818	-0.06%
2021/03/03	10	37.60	0	37.05	37.10	10	8,467	0.12%
2021/03/02	1	37.75	4	37.85	37.85	-3	8,518	-0.04%
2021/02/26	1	38.40	1	39.00	38.40	0	8,536	0.00%
2021/02/25	4	38.86	0	39.40	38.30	4	8,593	0.05%
2021/02/24	4	38.95	1.1	39.16	38.60	2.9	8,696	0.03%
2021/02/23	1	37.15	8	37.93	38.25	-7	8,658	-0.08%
2021/02/22	4	37.14	2.1	37.48	37.15	1.9	8,540	0.02%
2021/02/19	1	36.10	2	36.10	36.15	-1	8,434	-0.01%
2021/02/18	0	0.00	3	35.53	35.65	-3	8,450	-0.04%
2021/02/17	1	34.50	6	34.69	34.75	-5	8,475	-0.06%
2021/02/05	4	33.76	1	34.05	33.60	3	8,477	0.04%
2021/02/04	2	33.50	0	0.00	33.70	2	8,582	0.02%
2021/02/03	1	34.40	4	34.25	34.00	-3	8,664	-0.03%
2021/02/02	1	34.60	1	34.50	34.30	0	8,708	0.00%
2021/01/29	2	35.65	2	37.03	35.40	0	8,679	0.00%
2021/01/28	1	36.45	0	0.00	36.55	1	8,563	0.01%
2021/01/27	2	35.60	0	0.00	36.20	2	8,593	0.02%
2021/01/26	4	36.16	0	0.00	35.90	4	8,530	0.05%
2021/01/25	3	37.15	3	36.20	36.85	0	8,485	0.00%
2021/01/20	1	37.15	0	0.00	37.35	1	8,243	0.01%
2021/01/19	7	39.61	3	39.38	40.30	4	8,042	0.05%
2021/01/15	141	37.27	144	38.30	37.25	-3	7,534	-0.04%	大買/大賣/
2021/01/14	0	0.00	6	39.64	38.90	-6	7,443	-0.08%
2021/01/13	7	39.57	16	38.72	39.75	-9	7,078	-0.13%
2021/01/12	1	36.75	2	37.89	36.55	-1	6,475	-0.02%
2021/01/11	0	0.00	19	36.59	37.25	-19	6,411	-0.30%
2021/01/08	3	36.67	14	36.36	36.30	-11	6,384	-0.17%
2021/01/07	2	37.23	10	37.00	37.00	-8	6,395	-0.13%
2021/01/06	32	37.96	8	37.35	37.35	24	6,379	0.38%
2021/01/05	32	38.22	11	38.25	38.25	21	6,287	0.33%
2021/01/04	9	37.85	1	38.00	38.00	8	6,269	0.13%
2020/12/31	102	38.87	101	39.69	38.65	1	6,215	0.02%	大買/大賣/
2020/12/30	4	40.30	37	39.98	39.35	-33	6,211	-0.53%
2020/12/29	48	39.34	19	40.66	39.50	29	6,072	0.48%
2020/12/28	0	0.00	1.1	40.60	40.60	-1.1	5,632	-0.02%
2020/12/25	5	36.52	1	36.45	36.95	4	5,447	0.07%
2020/12/24	1	35.90	0	0.00	35.85	1	5,302	0.02%
2020/12/22	0	0.00	0.1	34.50	34.50	-0.1	5,223	0.00%
2020/12/21	0	0.00	0.1	33.60	33.60	-0.1	5,182	0.00%
2020/12/16	0	0.00	6	35.32	34.75	-6	5,193	-0.12%
2020/12/15	0	0.00	2	35.85	34.75	-2	5,177	-0.04%
2020/12/14	3	37.38	10	37.82	36.95	-7	5,116	-0.14%
2020/12/11	6	35.38	0	0.00	35.20	6	4,909	0.12%
2020/12/10	3	36.20	24	36.16	36.05	-21	4,834	-0.43%
2020/12/09	0	0.00	14	36.29	36.00	-14	4,740	-0.30%
2020/12/08	64	35.68	34	35.85	35.85	30	4,652	0.64%
2020/12/07	8	36.54	2	36.65	36.40	6	4,589	0.13%
2020/12/04	4	34.85	5	35.44	36.20	-1	4,371	-0.02%
2020/12/02	0	0.00	11	34.73	34.90	-11	4,211	-0.26%
2020/12/01	1	35.30	0	0.00	35.20	1	4,176	0.02%
2020/11/30	10	34.75	14	35.13	35.50	-4	4,119	-0.10%
2020/11/27	0	0.00	6	33.73	34.00	-6	3,878	-0.15%
2020/11/26	5	32.05	1	32.20	31.90	4	3,622	0.11%
2020/11/25	0	0.00	6	31.50	31.45	-6	3,564	-0.17%
2020/11/24	4	31.93	1	31.95	31.45	3	3,500	0.09%
2020/11/23	0	31.70	3	31.60	32.00	-3	3,386	-0.09%
2020/11/20	4	30.45	0	0.00	31.10	4	3,124	0.13%
2020/11/19	0	0.00	1	30.25	30.15	-1	2,941	-0.03%
2020/11/09	0	0.00	0	27.80	28.55	0	2,939	0.00%
2020/11/05	1	28.05	1	27.90	28.05	0	2,960	0.00%
2020/11/04	0	0.00	1	28.55	27.80	-1	2,961	-0.03%
2020/10/30	1	27.00	2	27.00	26.65	-1	3,059	-0.03%
2020/10/29	1	27.15	0	0.00	27.10	1	3,122	0.03%
2020/10/28	7	28.07	0	0.00	27.75	7	3,165	0.22%
2020/10/26	1	28.70	1	28.60	28.60	0	3,470	0.00%
2020/10/22	3	27.95	1	28.70	27.95	2	3,713	0.05%
2020/10/21	6	28.10	6	27.99	28.10	0	3,872	0.00%
2020/10/20	1	27.50	0	0.00	28.00	1	4,470	0.02%
2020/10/19	0	0.00	1	27.90	27.70	-1	4,968	-0.02%
2020/10/16	2	27.75	0	0.00	27.70	2	5,300	0.04%
2020/10/15	1	28.40	0	0.00	28.40	1	5,346	0.02%
2020/10/14	0	0.00	2	28.40	28.40	-2	5,322	-0.04%
2020/10/13	1	27.90	0	0.00	27.95	1	5,399	0.02%
2020/10/12	1	27.75	6	27.95	28.15	-5	5,532	-0.09%
2020/10/08	6	28.63	0	0.00	28.55	6	5,550	0.11%
2020/10/07	0	0.00	1	28.95	29.25	-1	5,704	-0.02%
2020/10/06	0	0.00	6	28.30	28.10	-6	5,743	-0.10%
2020/10/05	6	27.75	0	0.00	27.75	6	5,837	0.10%
2020/09/29	2	28.25	2	27.90	27.95	0	6,104	0.00%
2020/09/28	1	28.05	2	28.70	28.05	-1	6,320	-0.02%
2020/09/25	2	28.05	0	0.00	27.60	2	6,666	0.03%
2020/09/24	1	29.10	2	29.95	29.10	-1	6,729	-0.01%
2020/09/23	17	29.75	17	30.06	29.00	0	6,717	0.00%
2020/09/22	1	29.00	0	0.00	29.25	1	6,646	0.02%
2020/09/17	1	29.50	0	0.00	29.75	1	6,696	0.01%
2020/09/14	1	29.00	0	0.00	28.95	1	6,764	0.01%
2020/09/11	1	29.00	0	0.00	28.70	1	6,854	0.01%
2020/09/10	4	30.01	0	0.00	29.05	4	6,967	0.06%
2020/09/09	1	29.50	0	0.00	29.65	1	7,006	0.01%
2020/09/08	27	30.44	16	30.23	29.50	11	7,155	0.15%
2020/09/03	0	0.00	2	29.33	28.60	-2	7,366	-0.03%
2020/09/01	1	27.90	0	0.00	27.80	1	7,690	0.01%
2020/08/25	2	28.75	0	0.00	28.70	2	8,506	0.02%
2020/08/24	1	29.35	2.4	28.87	28.70	-1.4	8,607	-0.02%
2020/08/20	1	28.40	1	27.25	27.80	0	8,956	0.00%
2020/08/18	1	29.55	2	29.10	29.00	-1	9,427	-0.01%
2020/08/17	1	28.80	0	29.50	29.55	1	9,652	0.01%
2020/08/13	0	0.00	3	30.85	30.40	-3	10,056	-0.03%
2020/08/06	4	31.65	1	31.60	31.50	3	10,793	0.03%
2020/08/05	1	30.80	0	0.00	30.60	1	11,409	0.01%
2020/07/30	1	31.15	1	31.95	31.70	0	11,690	0.00%
2020/07/28	1	31.25	1	30.75	30.00	0	11,471	0.00%
2020/07/27	8	31.88	4	31.38	31.40	4	11,314	0.04%
2020/07/24	34	34.13	160	34.54	32.75	-126	11,213	-1.12%	大賣/鉅額交易
2020/07/23	133	34.07	8	34.30	35.00	125	10,778	1.16%	大買/鉅額交易
2020/07/22	0	0.00	1	31.30	31.85	-1	10,416	-0.01%
2020/07/21	1	30.85	6	30.85	30.95	-5	10,113	-0.05%
2020/07/20	0	0.00	2	30.05	30.00	-2	10,087	-0.02%
2020/07/17	8	30.26	2	31.55	30.25	6	10,131	0.06%
2020/07/16	3	31.15	7	30.72	31.05	-4	10,196	-0.04%
2020/07/15	1	30.35	0	0.00	29.90	1	10,124	0.01%
2020/07/14	1	30.00	0	0.00	30.30	1	10,164	0.01%
2020/07/13	1	31.05	4	31.43	31.30	-3	10,088	-0.03%
2020/07/10	6	30.12	5	30.55	29.80	1	10,117	0.01%
2020/07/09	10	31.84	2	32.10	31.65	8	10,050	0.08%
2020/07/08	1	31.40	0	0.00	31.40	1	9,978	0.01%
2020/07/07	1	31.40	0	0.00	31.40	1	10,121	0.01%
2020/07/06	2	32.33	4	31.69	32.10	-2	10,105	-0.02%
2020/07/03	0	0.00	3	30.30	29.80	-3	9,864	-0.03%
2020/07/02	5	29.07	8	29.29	29.75	-3	9,849	-0.03%
2020/07/01	20	28.55	20	28.83	28.65	0	9,776	0.00%
2020/06/30	1	28.85	1	28.95	28.90	0	9,780	0.00%
2020/06/23	2	28.00	1	28.20	28.10	1	9,881	0.01%
2020/06/22	3	28.75	0	0.00	28.45	3	9,929	0.03%
2020/06/19	10	28.95	10	29.10	28.70	0	10,037	0.00%
2020/06/18	5	29.35	7	28.94	28.90	-2	10,006	-0.02%
2020/06/17	10	29.33	10	29.15	29.30	0	9,983	0.00%
2020/06/16	1	28.45	3	28.47	28.55	-2	10,028	-0.02%
2020/06/15	35	28.03	37	28.62	27.60	-2	10,041	-0.02%
2020/06/12	9	29.18	5	29.46	29.55	4	10,000	0.04%
2020/06/11	12	30.99	10	30.83	30.65	2	10,028	0.02%
2020/06/10	3	30.85	3	31.10	30.50	0	9,956	0.00%
2020/06/09	12	31.80	6	31.97	30.90	6	10,113	0.06%
2020/06/08	4	32.83	2	32.75	31.80	2	10,273	0.02%
2020/06/05	4	32.10	10	32.83	32.00	-6	10,301	-0.06%
2020/06/04	0	0.00	13	30.39	30.30	-13	10,400	-0.12%
2020/06/03	2	29.80	5	29.95	29.80	-3	10,470	-0.03%
2020/06/02	10	30.03	16	30.62	29.85	-6	10,591	-0.06%
2020/06/01	10	29.98	43	29.92	29.75	-33	10,572	-0.31%
2020/05/29	0	0.00	1	29.85	29.95	-1	10,673	-0.01%
2020/05/28	34	30.39	29	30.45	29.15	5	10,925	0.05%
2020/05/27	17	30.64	22	30.57	30.10	-5	11,098	-0.05%
2020/05/26	21	30.73	18	30.69	30.50	3	11,339	0.03%
2020/05/25	50	30.23	31	29.95	31.50	19	11,720	0.16%
2020/05/22	32	29.84	23	29.37	28.95	9	11,644	0.08%
2020/05/21	30	29.46	22	29.29	29.80	8	11,789	0.07%
2020/05/20	12	28.43	7	29.16	27.80	5	11,720	0.04%
2020/05/19	25	27.07	9	27.98	28.90	16	11,521	0.14%
2020/05/15	0	0.00	2	28.58	28.10	-2	11,530	-0.02%
2020/05/14	4	28.65	2	29.90	27.90	2	11,462	0.02%
2020/05/13	2	29.25	2	29.38	29.60	0	11,216	0.00%
2020/05/12	13	28.32	22	28.96	29.30	-9	10,902	-0.08%
2020/05/07	22	25.71	17.2	25.85	25.15	4.8	9,875	0.05%
2020/05/06	15	24.93	18	25.07	24.75	-3	9,655	-0.03%
2020/04/30	2	24.75	22	25.02	24.55	-20	9,434	-0.21%
2020/04/29	10	25.00	15	25.03	24.60	-5	9,345	-0.05%
2020/04/28	27	25.62	0	0.00	24.90	27	9,237	0.29%
2020/04/24	2	23.00	2	23.05	23.05	0	8,927	0.00%
2020/04/23	0	0.00	5	23.00	23.00	-5	8,887	-0.06%
2020/04/22	0	0.00	1	22.90	23.15	-1	8,829	-0.01%
2020/04/21	1	23.25	20	23.05	22.40	-19	8,748	-0.22%
2020/04/20	10	25.05	2	24.50	24.50	8	8,571	0.09%
2020/04/17	0	0.00	30	24.52	24.80	-30	8,491	-0.35%
2020/04/16	5	25.45	0	0.00	24.70	5	8,385	0.06%
2020/04/15	25	25.50	1	25.85	24.30	24	8,257	0.29%
2020/04/10	10	25.05	0	0.00	24.90	10	7,923	0.13%
2020/04/09	1	25.20	22	23.50	23.30	-21	7,686	-0.27%
2020/04/08	2	24.30	2	24.45	24.45	0	7,456	0.00%
2020/04/07	10	22.05	10	20.80	22.25	0	7,284	0.00%
2020/04/01	0	0.00	6	20.00	19.90	-6	7,120	-0.08%
2020/03/31	0	0.00	1	20.00	20.00	-1	7,060	-0.01%
2020/03/30	15	20.50	0	0.00	20.20	15	7,008	0.21%
2020/03/27	2	20.80	3	20.80	20.20	-1	6,963	-0.01%
2020/03/26	6	20.71	6	19.93	20.90	0	6,865	0.00%
2020/03/25	18	20.32	0	0.00	20.20	18	6,797	0.26%
2020/03/24	0	0.00	4	18.13	18.50	-4	6,663	-0.06%
2020/03/23	1	17.20	2	17.18	17.15	-1	6,640	-0.02%
2020/03/20	2	20.50	1	20.35	18.95	1	6,653	0.02%
2020/03/19	2	19.57	3	20.00	18.95	-1	6,479	-0.02%
2020/03/18	2	22.20	5	22.79	21.05	-3	6,401	-0.05%
2020/03/17	3	23.60	2	23.25	23.35	1	6,262	0.02%
2020/03/16	10	25.14	19	23.73	23.25	-9	6,078	-0.15%
2020/03/13	16	23.82	15	24.22	25.80	1	5,908	0.02%
2020/03/12	16	25.74	23	26.09	26.20	-7	5,675	-0.12%
2020/03/11	15	29.94	1	30.65	28.40	14	5,424	0.26%
2020/03/10	31	30.26	21	30.75	30.60	10	5,075	0.20%
2020/03/09	8	28.82	26	28.21	28.20	-18	4,517	-0.40%
2020/03/06	13	29.73	16	29.27	28.20	-3	4,295	-0.07%
2020/03/05	1	29.65	4	29.73	29.40	-3	4,103	-0.07%
2020/03/04	32	29.80	23.1	29.84	29.80	9	3,979	0.22%
2020/03/03	2	29.60	1	29.95	29.80	1	3,792	0.03%
2020/03/02	13	28.82	8	27.98	29.70	5	3,420	0.15%
2020/02/27	24	27.36	18	27.34	27.00	6	2,946	0.20%
2020/02/26	7	28.64	31	28.56	27.70	-24	2,564	-0.94%
2020/02/25	16	25.58	5	26.46	27.60	11	1,970	0.56%
2020/02/24	2	23.93	23	24.22	25.50	-21	1,636	-1.28%
2020/02/21	31	22.88	1	23.20	23.50	30	1,230	2.44%
2020/02/20	6	21.23	0	0.00	21.40	6	998	0.60%
2020/02/19	5	21.25	43	21.51	21.90	-38	927	-4.10%
2020/02/18	32	21.04	7	20.46	21.60	25	793	3.15%
2020/02/17	3	19.85	12	20.28	20.45	-9	617	-1.46%
2020/01/20	0.8	19.00	0	0.00	19.05	0.8	497	0.16%
2020/01/14	1	19.30	0	0.00	19.40	1	503	0.20%
2020/01/06	0	0.00	2	19.60	19.40	-2	493	-0.41%
2019/12/27	0	0.00	15	20.08	20.00	-15	473	-3.17%
2019/12/23	1	19.90	0	0.00	20.10	1	488	0.20%
2019/12/19	6	20.48	2	20.30	20.30	4	475	0.84%
2019/12/18	10	20.93	1	20.95	20.80	9	469	1.92%
2019/12/17	3	20.77	3	21.13	20.80	0	431	0.00%
2019/12/13	0	0.00	1	19.60	19.45	-1	346	-0.29%
2019/12/06	0	0.00	2	19.90	19.10	-2	345	-0.58%
2019/10/08	1	19.30	0	0.00	19.40	1	799	0.13%
2019/10/02	0	0.00	1	19.20	19.30	-1	813	-0.12%
2019/09/27	1	19.20	0	0.00	19.30	1	829	0.12%
2019/09/26	2	19.90	0	0.00	19.85	2	819	0.24%
2019/09/18	0	0.00	0.1	21.20	21.35	-0.1	790	-0.01%
2019/09/12	0	0.00	1	21.05	21.00	-1	799	-0.13%
2019/09/02	0	0.00	8	20.41	21.35	-8	831	-0.96%
2019/08/29	0	0.00	4	20.49	20.30	-4	814	-0.49%
2019/08/28	7	20.50	1	20.60	20.30	6	810	0.74%
2019/08/22	0	0.00	1	20.10	20.25	-1	789	-0.13%
2019/08/19	0	0.00	1	19.45	19.45	-1	767	-0.13%
2019/08/16	1	18.60	0	0.00	18.80	1	762	0.13%
2019/08/02	2	19.78	0	0.00	19.70	2	770	0.26%
2019/07/29	2	21.20	0	0.00	21.20	2	766	0.26%
2019/07/26	12	22.63	1	22.35	21.15	11	752	1.46%
2019/07/25	7	21.79	0	0.00	22.00	7	688	1.02%
2019/07/24	7	21.69	0	0.00	21.65	7	669	1.05%
2019/07/23	1	21.70	0	0.00	21.80	1	650	0.15%
2019/07/16	22	22.05	22	22.03	21.40	0	654	0.00%
2019/07/11	0	0.00	0	20.40	20.55	0	611	0.00%
2019/07/05	0	0.00	0.1	20.55	20.65	-0.1	632	-0.01%
2019/06/27	0	0.00	6	19.85	19.90	-6	677	-0.89%
2019/06/25	0	0.00	3	20.00	19.95	-3	685	-0.44%
2019/06/24	9	20.32	0	0.00	20.20	9	680	1.32%
2019/06/20	0	0.00	6	19.90	19.70	-6	669	-0.90%
2019/06/18	6	20.00	1	19.90	19.90	5	661	0.76%
2019/06/17	1	19.75	1	19.80	19.80	0	631	0.00%
2019/05/20	0	17.55	0	0.00	17.55	0	988	0.00%
2019/05/17	0	17.90	0	0.00	17.90	0	1,024	0.00%
2019/05/14	0	0.00	1	18.70	18.70	-1	1,211	-0.08%
2019/05/13	1	17.70	0	0.00	17.70	1	1,234	0.08%
2019/05/09	0	0.00	0.1	19.20	19.20	-0.1	1,242	-0.01%
2019/05/08	1	19.95	0	0.00	19.95	1	1,239	0.08%
2019/05/07	0	0.00	20	20.56	20.50	-20	1,260	-1.59%
2019/05/02	0	0.00	20	20.67	21.10	-20	1,292	-1.55%
2019/04/26	0	0.00	20	20.93	20.85	-20	1,344	-1.49%
2019/04/15	10	21.97	0	0.00	22.00	10	1,379	0.73%
2019/04/10	40	22.65	0	0.00	22.50	40	1,392	2.87%
2019/04/08	10	22.95	0	0.00	22.65	10	1,423	0.70%
2019/03/27	1	21.00	0	0.00	21.00	1	1,499	0.07%
2019/02/26	0	0.00	3	24.90	24.30	-3	2,108	-0.14%
2019/02/25	6	23.38	6	23.80	24.20	0	2,049	0.00%
2019/02/18	1	23.45	0	0.00	22.90	1	1,948	0.05%
2019/02/14	2	23.65	0	0.00	23.40	2	1,884	0.11%
2019/02/13	0	0.00	1	23.00	23.20	-1	1,797	-0.06%
2019/02/11	0	0.00	3	21.40	21.35	-3	1,691	-0.18%
2019/01/30	2	20.75	0	0.00	20.60	2	1,675	0.12%
2019/01/25	0	0.00	3	20.70	20.35	-3	1,657	-0.18%
2019/01/23	0	0.00	2	20.10	20.10	-2	1,658	-0.12%
2019/01/21	5	19.97	0	0.00	19.85	5	1,635	0.31%
2019/01/18	3	19.90	0	0.00	20.00	3	1,627	0.18%
2019/01/16	0	0.00	2	20.20	20.15	-2	1,611	-0.12%
2019/01/07	0	0.00	1	19.10	18.95	-1	1,495	-0.07%
2019/01/02	2	19.83	0	0.00	19.50	2	1,497	0.13%
2018/12/26	1	18.90	4	19.83	18.90	-3	1,488	-0.20%
2018/12/25	1	20.50	0	0.00	20.40	1	1,444	0.07%
2018/12/24	2	20.93	2	20.85	20.85	0	1,449	0.00%
2018/12/22	1	20.85	1	21.00	21.05	0	1,468	0.00%
2018/12/21	0	0.00	1	20.75	21.10	-1	1,479	-0.07%
2018/12/20	3	20.90	3	20.82	20.75	0	1,456	0.00%
2018/12/19	3	21.40	0	0.00	21.20	3	1,438	0.21%
2018/12/18	10	21.82	5	21.70	21.65	5	1,380	0.36%
2018/12/14	2	23.50	2	23.80	24.10	0	1,211	0.00%
2018/12/12	0	0.00	1	24.10	24.50	-1	1,205	-0.08%
2018/12/10	2	23.23	1	22.65	22.60	1	1,172	0.09%
2018/12/06	1	24.90	0	0.00	24.90	1	1,117	0.09%
2018/11/29	1	27.60	1	28.00	28.15	0	936	0.00%
2018/11/28	0	0.00	1	25.60	25.60	-1	816	-0.12%
2018/11/23	0	0.00	1	24.40	23.80	-1	808	-0.12%
2018/11/22	3	24.98	2	24.70	23.60	1	802	0.12%
2018/11/21	2	25.15	9	24.18	25.50	-7	789	-0.89%
2018/11/19	1	23.50	0	0.00	23.50	1	775	0.13%
2018/11/09	1	25.10	1	25.30	25.30	0	822	0.00%
2018/11/01	1	24.70	2	24.05	25.05	-1	874	-0.11%
2018/10/31	1	22.75	0	0.00	22.80	1	860	0.12%
2018/10/25	0	0.00	4	22.18	21.70	-4	860	-0.46%
2018/10/24	4	24.20	0	0.00	24.10	4	856	0.47%
2018/10/23	1	25.15	1	24.80	24.60	0	859	0.00%
2018/10/15	0	0.00	1	25.90	25.35	-1	945	-0.11%
2018/10/09	2	28.85	0	0.00	27.70	2	1,006	0.20%
2018/10/08	1	28.60	1	29.35	28.90	0	1,046	0.00%
2018/10/05	0	0.00	1	29.90	29.55	-1	1,062	-0.09%
2018/10/02	1	34.70	0	0.00	34.60	1	1,088	0.09%
2018/10/01	0	0.00	2	34.30	34.60	-2	1,093	-0.18%
2018/09/25	0	0.00	2	33.45	33.10	-2	1,182	-0.17%
2018/09/17	0	0.00	1	30.50	31.30	-1	1,355	-0.07%
2018/09/14	1	30.50	0	0.00	30.80	1	1,410	0.07%
2018/08/28	2	33.50	0	0.00	32.25	2	3,006	0.07%
2018/08/27	4	31.90	2	32.70	32.75	2	3,089	0.06%
2018/08/16	2	32.30	0	0.00	33.35	2	4,206	0.05%
2018/08/15	0	0.00	5	30.80	31.65	-5	4,309	-0.12%
2018/08/14	5	29.82	0	0.00	32.15	5	4,326	0.12%
2018/08/13	0	0.00	5	30.76	29.25	-5	4,323	-0.12%
2018/08/10	3	33.72	0	0.00	32.50	3	4,346	0.07%
2018/08/09	0	0.00	1	33.90	33.65	-1	4,455	-0.02%
2018/08/08	0	0.00	1	37.30	35.60	-1	4,459	-0.02%
2018/08/07	1	36.40	0	0.00	36.45	1	4,471	0.02%
2018/07/20	0	0.00	1	38.25	37.15	-1	4,599	-0.02%
2018/07/16	3	43.92	2	44.60	43.25	1	4,556	0.02%
2018/07/11	1	41.95	2	42.40	41.75	-1	4,553	-0.02%
2018/07/10	1	42.40	0	0.00	43.50	1	4,556	0.02%
2018/07/03	1	44.95	2.6	44.74	42.50	-1.6	4,688	-0.03%
2018/07/02	3	45.37	1	45.85	44.90	2	4,662	0.04%
2018/06/29	1	46.25	1	46.50	46.20	0	4,639	0.00%
2018/06/28	1	44.90	1	45.30	44.80	0	4,594	0.00%
2018/06/25	1	46.00	0	0.00	45.50	1	4,416	0.02%
2018/06/22	5	50.88	2	51.50	49.65	3	4,348	0.07%
2018/06/21	6	53.82	3	54.93	53.30	3	4,282	0.07%
2018/06/20	42	53.96	47	54.14	53.40	-5	4,167	-0.12%
2018/06/19	6	53.70	5	54.16	52.50	1	3,915	0.03%
2018/06/15	3	54.17	3	54.83	54.30	0	3,859	0.00%
2018/06/14	12	53.26	12	53.74	53.20	0	3,778	0.00%
2018/06/13	30	54.39	29	54.35	52.00	1	3,658	0.03%
2018/06/12	11	56.45	11	56.81	55.00	0	3,520	0.00%
2018/06/11	17	52.43	27	52.35	54.00	-10	3,266	-0.31%
2018/06/08	1	48.95	3	49.32	49.10	-2	3,042	-0.07%
2018/06/07	9	47.00	12	47.32	48.00	-3	2,945	-0.10%
2018/06/06	2	48.15	3	47.72	48.00	-1	2,862	-0.03%
2018/06/05	13	44.89	8	45.07	44.25	5	2,771	0.18%
2018/06/04	9	49.04	5	48.80	47.90	4	2,666	0.15%
2018/06/01	9	51.11	8	51.66	48.50	1	2,583	0.04%
2018/05/31	7	51.26	8.1	50.13	48.00	-1.1	2,415	-0.05%
2018/05/30	8	46.19	9	46.78	47.45	-1	2,158	-0.05%
2018/05/29	2	41.85	3.1	41.68	43.15	-1.1	1,874	-0.06%
2018/05/28	0	0.00	1	38.20	39.25	-1	1,654	-0.06%
2018/05/25	0	0.00	1.4	36.73	36.20	-1.4	1,542	-0.09%
2018/05/24	1	35.80	0	0.00	35.85	1	1,495	0.07%
2018/05/23	10	38.52	4	38.74	36.65	6	1,470	0.41%
2018/05/22	0	0.00	3	35.90	36.50	-3	1,364	-0.22%
2018/05/18	1	35.10	1	35.80	35.50	0	1,321	0.00%
2018/05/17	1	36.80	0	0.00	36.80	1	1,274	0.08%
2018/05/15	2	35.20	0.1	34.80	34.80	1.9	1,129	0.17%
2018/05/14	0	0.00	0.9	35.20	35.20	-0.9	1,118	-0.08%
2018/05/10	2	35.78	3	35.80	35.90	-1	1,069	-0.09%
2018/05/09	1	35.30	5	34.30	34.80	-4	1,025	-0.39%
2018/05/08	5	30.00	0	0.00	33.35	5	958	0.52%
2018/05/03	0	0.00	1	30.00	29.95	-1	923	-0.11%
2018/04/24	11	32.69	10	32.16	31.60	1	859	0.12%
2018/04/20	4	35.80	4	35.35	35.40	0	808	0.00%
2018/04/19	0	0.00	3	36.15	36.30	-3	794	-0.38%
2018/04/18	1	35.30	0	0.00	35.50	1	770	0.13%
2018/04/17	0	0.00	1	35.90	35.05	-1	750	-0.13%
2018/04/16	1	34.95	0	0.00	34.80	1	704	0.14%
2018/04/13	3	37.28	1	37.10	36.50	2	669	0.30%
2018/04/12	1	39.00	1.3	39.26	38.10	-0.3	626	-0.05%
2018/04/11	1	36.70	1	34.50	38.10	0	536	0.00%
2018/04/10	0	0.00	1	36.30	36.95	-1	485	-0.21%
2018/04/09	0	0.00	1	32.60	34.30	-1	418	-0.24%
2018/04/03	1	29.60	0	0.00	31.20	1	362	0.28%
2018/03/09	0	0.00	1	28.20	28.00	-1	306	-0.33%
2018/03/07	1	29.00	0	0.00	28.30	1	300	0.33%
2018/03/06	0	0.00	1	28.50	28.60	-1	289	-0.35%
2018/03/02	0	0.00	1	25.60	26.80	-1	257	-0.39%
2018/03/01	0	0.00	1	25.90	25.60	-1	248	-0.40%
2018/02/27	2	25.50	0	0.00	25.45	2	245	0.81%
2018/02/22	3	26.22	0	0.00	26.25	3	208	1.44%
2018/01/29	0	0.00	0.2	23.05	23.25	-0.2	177	-0.13%
2018/01/23	0	0.00	1	21.20	21.15	-1	158	-0.63%
2018/01/05	0	0.00	0.1	18.40	18.50	-0.1	176	-0.04%