中探針 (6217)-新光-新竹券商分點個股進出

台股 » 個股 » 中探針 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中探針

(6217)

可現股當沖

股價
44.60
漲跌
▲0.10
漲幅
+0.22%
成交量
632張
產業
上櫃電子零組件類股
381人加入追蹤

立即追蹤
本地時間:14:30

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

中探針 (6217)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/31	0	0.00	1	45.00	44.60	-1	3,065	-0.03%
2024/05/28	0	0.00	2	45.60	45.50	-2	3,522	-0.06%
2024/05/23	1	44.70	0	0.00	44.70	1	3,565	0.03%
2024/05/22	1	45.60	1	45.65	45.45	0	3,637	0.00%
2024/05/17	1	45.05	2	45.45	45.05	-1	3,620	-0.03%
2024/05/16	1	44.95	0	0.00	45.30	1	3,622	0.03%
2024/05/15	3	45.32	0	0.00	44.30	3	3,619	0.08%
2024/05/14	0	0.00	1	46.10	46.30	-1	3,585	-0.03%
2024/05/13	1	46.30	1	46.00	45.90	0	3,575	0.00%
2024/05/09	1	45.70	2	46.65	45.60	-1	3,560	-0.03%
2024/05/08	1	46.00	0	0.00	46.85	1	3,546	0.03%
2024/05/07	2	46.05	0	0.00	46.05	2	3,567	0.06%
2024/05/06	0	0.00	1	46.50	46.65	-1	3,518	-0.03%
2024/05/03	0	0.00	7	46.76	45.80	-7	3,464	-0.20%
2024/05/02	3	45.48	3	46.05	45.35	0	3,411	0.00%
2024/04/29	4	45.81	2	46.65	45.60	2	3,362	0.06%
2024/04/26	11.2	46.83	11	46.99	47.20	0.2	3,291	0.01%
2024/04/25	5	44.67	1	44.75	45.00	4	3,098	0.13%
2024/04/24	0	0.00	1	43.00	43.35	-1	3,063	-0.03%
2024/04/22	0	0.00	0	41.55	41.40	0	3,043	0.00%
2024/04/18	0	0.00	2	43.55	43.85	-2	3,019	-0.07%
2024/04/17	1	43.75	3	43.40	43.75	-2	3,039	-0.07%
2024/04/16	3	42.05	39	42.78	42.30	-36	3,034	-1.19%
2024/04/15	1	45.05	0	45.90	45.05	1	2,996	0.03%
2024/04/12	24	47.47	14	47.21	46.65	10	2,966	0.34%
2024/04/11	2	45.74	11	46.07	46.30	-9	2,849	-0.32%
2024/04/10	34	44.96	1.1	44.92	44.55	33	2,762	1.19%
2024/04/08	0	0.00	1	42.95	43.60	-1	2,706	-0.04%
2024/04/02	0.2	42.75	0	0.00	42.60	0.2	2,687	0.01%
2024/03/29	5	42.05	0	0.00	42.20	5	2,682	0.19%
2024/03/28	0	0.00	0	43.00	42.20	0	2,674	0.00%
2024/03/27	1	42.50	0	0.00	42.60	1	2,665	0.04%
2024/03/26	2	42.00	0	0.00	42.45	2	2,653	0.08%
2024/03/25	1	43.45	4	43.45	43.50	-3	2,636	-0.11%
2024/03/21	0	41.93	0	0.00	42.05	0	2,601	0.00%
2024/03/20	5	42.05	1	41.95	41.70	4	2,593	0.15%
2024/03/19	0	42.65	0	0.00	42.55	0	2,569	0.00%
2024/03/18	5	42.64	11	42.95	42.40	-6	2,551	-0.24%
2024/03/15	3	41.90	0	0.00	41.90	3	2,514	0.12%
2024/03/14	19	42.79	6	43.20	41.95	13	2,474	0.53%
2024/03/13	10	48.21	42	48.00	45.70	-32	2,268	-1.41%
2024/03/12	3	50.25	2	49.66	49.65	1	2,117	0.05%
2024/03/11	16.1	51.31	26	51.54	50.80	-9.9	1,975	-0.50%
2024/03/08	5	49.14	13	48.36	48.75	-8	1,661	-0.48%
2024/03/07	42	49.73	5	50.62	49.60	37	1,462	2.53%
2024/03/06	9	49.84	5	50.04	50.10	4	1,290	0.31%
2024/03/05	46	48.23	61	47.86	49.35	-15	1,054	-1.42%
2024/03/04	0	46.55	1.1	45.89	46.55	-1.1	718	-0.16%
2024/03/01	0	42.75	1	42.70	42.35	-1	592	-0.17%
2024/02/29	1	43.20	62	43.10	43.10	-61	581	-10.50%
2024/02/26	16	44.22	149	44.80	44.15	-133	558	-23.82%	大賣/鉅額交易
2024/02/23	201	43.86	2	44.80	44.40	199	516	38.56%	大買/鉅額交易
2024/02/22	0	0.00	4	41.55	41.55	-4	439	-0.91%
2024/02/21	0	41.90	0	0.00	41.80	0	439	0.00%
2024/02/20	0.1	41.70	0	0.00	41.60	0.1	439	0.01%
2024/02/19	0.1	42.15	2	42.18	42.15	-1.9	439	-0.44%
2024/02/15	0	41.50	0	41.10	41.50	0	426	0.00%
2024/02/05	2	41.10	0	0.00	41.00	2	423	0.47%
2024/02/02	1	41.00	0	0.00	41.35	1	421	0.24%
2024/02/01	7	41.20	0	0.00	41.05	7	417	1.68%
2024/01/30	2	41.32	2	42.00	42.15	0	405	0.00%
2024/01/29	2	40.40	0	0.00	40.75	2	352	0.57%
2024/01/25	3	41.17	0	0.00	40.55	3	357	0.84%
2024/01/23	1	41.40	0	0.00	41.20	1	361	0.28%
2024/01/22	0	0.00	2	41.45	41.25	-2	359	-0.56%
2024/01/12	2	41.00	0	0.00	41.70	2	341	0.59%
2024/01/11	0	0.00	0.4	42.25	41.10	-0.4	340	-0.13%
2024/01/03	0	0.00	1	40.90	40.85	-1	308	-0.32%
2023/12/26	1	41.40	0	0.00	41.15	1	300	0.33%
2023/12/19	0	40.55	0	0.00	40.00	0	294	0.00%
2023/12/15	0	41.45	0	0.00	41.10	0	297	0.00%
2023/12/14	2	41.40	0	0.00	41.25	2	299	0.67%
2023/12/13	0	41.00	0	0.00	40.90	0	302	0.00%
2023/12/08	0	41.90	0	0.00	41.65	0	379	0.00%
2023/12/06	0	0.00	1	42.20	41.90	-1	404	-0.25%
2023/12/04	0.2	42.60	0	0.00	42.65	0.2	418	0.05%
2023/12/01	0	42.55	0	0.00	42.20	0	418	0.00%
2023/11/30	1	42.65	0	0.00	42.60	1	426	0.23%
2023/11/29	0.2	42.30	0	0.00	42.30	0.2	429	0.05%
2023/11/22	0	0.00	4.1	42.18	42.20	-4.1	537	-0.76%
2023/11/17	0	41.10	0	0.00	41.40	0	544	0.00%
2023/11/16	0	40.55	0	0.00	41.10	0	550	0.00%
2023/11/14	0.1	40.00	0	0.00	40.00	0.1	558	0.02%
2023/11/13	0	40.00	0	0.00	39.90	0	566	0.00%
2023/11/10	2	39.95	0	0.00	40.20	2	572	0.35%
2023/11/08	2	41.23	0	0.00	41.20	2	601	0.33%
2023/11/07	0	41.31	0	0.00	41.20	0	614	0.00%
2023/11/02	0	0.00	3	40.35	40.35	-3	682	-0.44%
2023/10/26	10	41.80	0	0.00	41.50	10	896	1.11%
2023/10/25	0	42.60	0	0.00	42.40	0	1,000	0.00%
2023/10/24	0	41.25	0	0.00	41.70	0	1,019	0.00%
2023/10/23	0	41.50	0	0.00	41.10	0	1,064	0.00%
2023/10/20	0	0.00	8	41.00	41.30	-8	1,109	-0.72%
2023/10/19	3	41.65	0	0.00	41.65	3	1,183	0.25%
2023/10/18	0	41.90	0	0.00	41.65	0	1,287	0.00%
2023/10/13	0	43.50	0	0.00	43.25	0	1,719	0.00%
2023/10/11	0	43.10	0	0.00	42.70	0	1,803	0.00%
2023/10/05	1	43.85	0	0.00	43.85	1	1,891	0.05%
2023/10/04	0	43.95	0	0.00	43.40	0	1,909	0.00%
2023/10/03	0	0.00	1	44.45	44.00	-1	1,920	-0.05%
2023/10/02	0	0.00	0.1	44.00	44.35	-0.1	1,950	-0.01%
2023/09/28	2	43.50	0	0.00	43.50	2	1,990	0.10%
2023/09/25	0	44.65	0	0.00	44.70	0	2,297	0.00%
2023/09/19	0	46.05	0	0.00	45.50	0	2,452	0.00%
2023/09/15	0	46.30	0	0.00	46.65	0	2,687	0.00%
2023/09/14	0	0.00	0	46.50	46.40	0	3,019	0.00%
2023/09/04	0	0.00	2	45.63	45.95	-2	3,100	-0.06%
2023/08/31	23	46.28	20	45.96	46.35	3	3,106	0.10%
2023/08/29	0	42.70	0	0.00	42.80	0	3,036	0.00%
2023/08/24	2	43.20	0	0.00	43.00	2	3,056	0.07%
2023/08/18	0	0.00	0	43.90	43.60	0	3,236	0.00%
2023/08/17	0	0.00	0.2	43.15	44.10	-0.2	3,232	-0.01%
2023/08/16	0	43.50	0	0.00	43.40	0	3,231	0.00%
2023/08/14	0	43.60	0	0.00	43.10	0	3,222	0.00%
2023/08/10	0	46.55	3	46.70	45.20	-3	3,195	-0.09%
2023/08/07	0	49.00	5	47.50	48.90	-5	3,137	-0.16%
2023/08/02	2	48.20	5	48.11	47.55	-3	3,109	-0.10%
2023/08/01	5	49.40	0	0.00	48.70	5	3,082	0.16%
2023/07/31	12	50.23	15	50.58	49.00	-3	3,064	-0.10%
2023/07/28	8	50.72	8	48.00	51.90	0	2,944	0.00%
2023/07/27	13	48.89	9	48.95	49.00	4	2,853	0.14%
2023/07/26	9	49.47	13	48.72	48.70	-4	2,836	-0.14%
2023/07/25	2	49.00	0	0.00	49.60	2	2,799	0.07%
2023/07/24	20	49.78	5	49.62	49.20	15	2,759	0.54%
2023/07/21	8.1	50.57	14.2	50.32	50.70	-6.1	2,693	-0.23%
2023/07/20	22	51.10	22	51.00	50.10	0	2,608	0.00%
2023/07/19	3	49.23	14.1	49.03	49.10	-11.1	2,299	-0.48%
2023/07/18	17	49.33	0	0.00	49.50	17	2,251	0.76%
2023/07/17	1	48.90	8	48.85	48.85	-7	2,201	-0.32%
2023/07/14	11.2	49.61	10.4	48.06	49.40	0.8	2,185	0.04%
2023/07/13	14.4	49.02	7.3	48.25	48.15	7.1	2,168	0.33%
2023/07/12	3.1	47.48	0	0.00	47.50	3.1	2,120	0.15%
2023/07/11	0	0.00	8	48.06	47.85	-8	2,160	-0.37%
2023/07/10	5	47.49	2	47.43	47.45	3	2,182	0.14%
2023/07/07	0	0.00	2	47.58	48.10	-2	2,298	-0.09%
2023/07/06	3	48.88	3.1	48.54	48.30	-0.1	2,348	-0.01%
2023/07/05	50.5	50.19	51.1	49.69	49.50	-0.6	2,317	-0.02%
2023/07/04	0.2	48.50	1	48.65	48.60	-0.8	2,143	-0.04%
2023/07/03	3	48.77	2	48.35	48.25	1	2,099	0.05%
2023/06/29	3	47.10	18	47.49	47.05	-15	2,016	-0.74%
2023/06/28	6	46.10	2	46.25	46.10	4	1,965	0.20%
2023/06/27	13.8	47.25	7	47.56	46.10	6.8	1,955	0.35%
2023/06/26	9	48.57	0.2	48.80	48.15	8.8	1,895	0.46%
2023/06/21	3.2	48.70	6	49.24	50.00	-2.8	1,809	-0.15%
2023/06/20	5	49.42	2	48.00	49.10	3	1,677	0.18%
2023/06/14	0	0.00	1	45.85	45.65	-1	1,323	-0.08%
2023/06/13	2	45.68	5	46.00	45.80	-3	1,328	-0.23%
2023/06/07	0	0.00	2	45.68	45.70	-2	1,299	-0.15%
2023/06/05	6	45.35	0	0.00	45.15	6	1,376	0.44%
2023/06/01	0	0.00	0.7	44.65	44.75	-0.7	1,390	-0.05%
2023/05/31	11	45.36	10.2	44.84	44.75	0.8	1,397	0.06%
2023/05/29	3	44.83	12	45.24	44.70	-9	1,398	-0.64%
2023/05/26	20	45.98	9	45.19	45.40	11	1,386	0.79%
2023/05/24	0	0.00	1	42.60	42.65	-1	1,275	-0.08%
2023/05/23	1	42.85	0	0.00	42.70	1	1,294	0.08%
2023/05/22	1	42.65	0	0.00	42.70	1	1,322	0.08%
2023/05/12	0	0.00	2	40.88	41.30	-2	1,529	-0.13%
2023/05/11	0.1	41.91	0	0.00	40.90	0.1	1,583	0.01%
2023/05/02	0	0.00	2	43.85	43.90	-2	1,873	-0.11%
2023/04/28	4	43.46	0	43.60	43.40	4	1,885	0.21%
2023/04/26	0	42.70	0	0.00	43.35	0	1,896	0.00%
2023/04/25	0	0.00	0	43.55	43.50	0	1,894	0.00%
2023/04/21	0	0.00	1	45.05	44.90	-1	1,872	-0.05%
2023/04/20	0	0.00	0	46.00	45.70	0	1,868	0.00%
2023/04/19	0	0.00	0	47.00	46.60	0	1,859	0.00%
2023/04/18	0	48.00	1	47.75	47.00	-1	1,846	-0.05%
2023/04/17	1	47.70	2.1	47.82	47.70	-1.1	1,817	-0.06%
2023/04/14	3	47.93	4	47.55	47.30	-1	1,790	-0.06%
2023/04/13	79	47.30	6.4	47.43	47.30	72.7	1,740	4.17%
2023/04/12	12	47.79	0	0.00	47.85	12	1,706	0.70%
2023/04/11	2	46.73	1	46.80	47.00	1	1,586	0.06%
2023/04/10	1	44.70	15	45.40	45.45	-14	1,514	-0.92%
2023/04/07	64	44.85	0	0.00	44.75	64	1,512	4.23%
2023/03/30	0	0.00	16	45.00	45.10	-16	1,510	-1.06%
2023/03/29	17	44.68	1	44.80	44.75	16	1,513	1.06%
2023/03/27	0	0.00	0	46.35	46.00	0	1,532	0.00%
2023/03/24	1	46.60	0	0.00	46.50	1	1,539	0.07%
2023/03/22	1	46.45	0	0.00	46.45	1	1,534	0.07%
2023/03/21	0	0.00	5	45.50	45.50	-5	1,527	-0.33%
2023/03/17	0	44.71	0	0.00	44.70	0	1,575	0.00%
2023/03/15	10	46.13	0	45.90	45.55	10	1,669	0.60%
2023/03/14	0	0.00	4	46.03	46.30	-4	1,776	-0.23%
2023/03/13	7	45.69	0	0.00	46.05	7	1,848	0.38%
2023/03/10	4	47.00	1	46.75	46.75	3	1,918	0.16%
2023/03/09	0	47.80	7	48.31	46.70	-7	1,938	-0.36%
2023/03/08	0	47.25	1	47.30	48.05	-1	1,986	-0.05%
2023/03/06	1.1	46.95	0	0.00	47.10	1.1	1,953	0.05%
2023/03/03	0.1	45.90	0	0.00	45.95	0.1	1,948	0.01%
2023/03/02	2	46.02	0.1	45.81	45.70	1.9	1,952	0.10%
2023/03/01	0	0.00	0	46.15	46.10	0	1,946	0.00%
2023/02/24	4	47.69	17	47.79	46.75	-13	1,951	-0.67%
2023/02/20	0	0.00	9	47.58	47.40	-9	2,109	-0.43%
2023/02/17	0	0.00	1	47.30	47.30	-1	2,135	-0.05%
2023/02/16	3	47.33	4	47.50	47.50	-1	2,196	-0.05%
2023/02/15	0	0.00	25	47.04	46.95	-25	2,264	-1.10%
2023/02/14	0	0.00	2	46.30	46.15	-2	2,210	-0.09%
2023/02/13	1	45.85	5	46.05	45.90	-4	2,257	-0.18%
2023/02/10	7	46.22	0	0.00	46.10	7	2,270	0.31%
2023/02/09	6	46.64	10.2	46.35	46.40	-4.2	2,256	-0.19%
2023/02/08	19.2	47.86	3	47.95	47.45	16.2	2,220	0.73%
2023/02/07	11.1	46.14	9	46.30	47.15	2.1	2,123	0.10%
2023/02/06	0	0.00	10	44.70	44.75	-10	2,040	-0.49%
2023/02/03	6	45.16	1	45.20	44.65	5	2,038	0.25%
2023/02/02	1	45.50	1	45.40	45.60	0	2,028	0.00%
2023/02/01	1	44.90	0	0.00	45.00	1	2,027	0.05%
2023/01/17	0	43.50	0	0.00	43.35	0	2,050	0.00%
2023/01/12	0	0.00	1	42.95	42.50	-1	2,064	-0.05%
2023/01/10	1.2	42.83	1	43.15	43.00	0.2	2,089	0.01%
2023/01/09	2	42.50	1	42.35	42.70	1	2,106	0.05%
2023/01/05	1	42.15	0	0.00	42.25	1	2,182	0.05%
2023/01/04	1	42.50	0	0.00	42.30	1	2,191	0.05%
2022/12/29	1	41.90	0	0.00	41.85	1	2,228	0.04%
2022/12/27	1	44.55	0	0.00	43.85	1	2,302	0.04%
2022/12/20	10	44.42	4	44.80	43.25	6	2,446	0.25%
2022/12/19	0	0.00	0	44.00	43.85	0	2,488	0.00%
2022/12/16	0	0.00	9	44.55	44.10	-9	2,503	-0.36%
2022/12/15	0	0.00	2	45.45	45.15	-2	2,513	-0.08%
2022/12/14	2	45.25	1	45.20	45.30	1	2,532	0.04%
2022/12/13	3	45.25	2	45.00	45.15	1	2,539	0.04%
2022/12/12	4	45.54	1	45.55	45.35	3	2,562	0.12%
2022/12/09	2.1	45.43	1	45.90	45.80	1.1	2,562	0.04%
2022/12/08	0	0.00	5	46.44	46.55	-5	2,533	-0.20%
2022/12/07	7	45.39	5	45.43	45.10	2	2,503	0.08%
2022/12/06	20	48.08	2	47.85	47.10	18	2,480	0.73%
2022/12/05	17	46.89	10.1	46.62	47.35	6.9	2,386	0.29%
2022/12/02	17	45.99	4	45.86	46.05	13	2,355	0.55%
2022/12/01	1	45.00	4	44.75	44.75	-3	2,376	-0.13%
2022/11/30	6	44.60	5	44.16	44.60	1	2,493	0.04%
2022/11/29	1	41.75	1	42.05	42.40	0	2,415	0.00%
2022/11/28	1	42.55	0	0.00	42.40	1	2,427	0.04%
2022/11/25	1	42.80	0	0.00	42.70	1	2,451	0.04%
2022/11/24	0	0.00	1	42.35	42.65	-1	2,462	-0.04%
2022/11/23	0	0.00	5	42.45	42.35	-5	2,565	-0.19%
2022/11/22	5	42.40	2	42.10	42.10	3	2,593	0.12%
2022/11/21	0	0.00	2	43.20	42.80	-2	2,654	-0.08%
2022/11/18	7	43.57	0.1	43.20	43.10	6.9	2,680	0.26%
2022/11/17	10.2	45.05	2	44.80	44.15	8.2	2,696	0.30%
2022/11/16	1	44.40	14	43.96	44.30	-13	2,685	-0.48%
2022/11/15	8	43.90	6	43.66	43.30	2	2,639	0.08%
2022/11/14	14	43.63	9	43.56	43.75	5	2,640	0.19%
2022/11/11	22	41.35	17	41.63	42.35	5	2,597	0.19%
2022/11/10	0	0.00	3	39.57	39.60	-3	2,537	-0.12%
2022/11/09	2	40.35	12	40.25	40.35	-10	2,594	-0.39%
2022/11/08	2	42.45	0	0.00	41.90	2	2,751	0.07%
2022/11/07	0	0.00	6	42.00	41.90	-6	2,847	-0.21%
2022/11/04	0	0.00	5	41.69	41.80	-5	2,889	-0.17%
2022/11/03	0	0.00	86.8	41.30	41.70	-86.8	2,921	-2.97%
2022/11/02	0	40.95	27	40.94	41.00	-27	2,996	-0.90%
2022/11/01	10	40.10	56	39.95	40.05	-46	3,052	-1.51%
2022/10/31	0.1	39.80	1	39.70	39.50	-1	3,109	-0.03%
2022/10/28	3.1	39.18	8	39.24	39.00	-5	3,179	-0.16%
2022/10/27	9	39.22	7	39.35	39.60	2	3,255	0.06%
2022/10/26	10	38.06	6	38.10	37.60	4	3,302	0.12%
2022/10/25	3	38.25	0	0.00	38.10	3	3,517	0.09%
2022/10/24	0	0.00	10	39.18	39.00	-10	3,641	-0.27%
2022/10/21	1	38.30	0	0.00	38.05	1	3,731	0.03%
2022/10/20	1	38.50	0	0.00	38.90	1	3,878	0.03%
2022/10/18	1	40.05	1	40.30	40.30	0	4,222	0.00%
2022/10/17	1	38.40	6	39.56	40.40	-5	4,392	-0.11%
2022/10/14	0	0.00	3	39.23	40.50	-3	4,504	-0.07%
2022/10/13	16	38.74	13	37.91	37.60	3	4,636	0.06%
2022/10/12	1	40.35	3	40.67	40.30	-2	4,635	-0.04%
2022/10/11	2	41.35	1	41.95	40.70	1	4,698	0.02%
2022/10/06	0	0.00	1	43.65	44.30	-1	4,778	-0.02%
2022/10/05	145	44.17	0	0.00	43.05	145	4,810	3.01%	大買/鉅額交易
2022/10/04	6	44.43	4	44.43	44.40	2	4,862	0.04%
2022/10/03	6	42.83	88	44.28	44.10	-82	4,860	-1.69%
2022/09/30	2	41.10	3	41.23	42.45	-1	4,910	-0.02%
2022/09/29	0	0.00	4	42.70	42.35	-4	5,011	-0.08%
2022/09/28	30	42.71	15	43.48	41.65	15	5,098	0.29%
2022/09/27	0	0.00	61	43.56	44.10	-61	5,255	-1.16%
2022/09/26	15	43.62	5	43.03	42.45	10	5,367	0.19%
2022/09/23	20	47.32	0	0.00	47.10	20	5,444	0.37%
2022/09/22	1	48.05	20	48.35	48.55	-19	5,589	-0.34%
2022/09/21	1	48.10	10	47.31	48.05	-9	5,745	-0.16%
2022/09/20	0	0.00	2	47.55	47.80	-2	5,959	-0.03%
2022/09/19	21	47.66	10	47.57	46.90	11	6,030	0.18%
2022/09/16	1	49.40	1	48.90	48.65	0	6,147	0.00%
2022/09/14	3	48.90	0	0.00	49.25	3	6,545	0.05%
2022/09/13	4	49.74	11	50.17	50.00	-7	6,669	-0.10%
2022/09/12	0	0.00	11	49.24	49.15	-11	6,722	-0.16%
2022/09/08	2	48.83	4	48.68	49.00	-2	6,774	-0.03%
2022/09/07	29	49.29	4	49.53	48.50	25	6,873	0.36%
2022/09/06	28	52.76	71	53.04	51.40	-43	6,872	-0.63%
2022/09/05	4	57.23	5	57.12	57.00	-1	6,896	-0.01%
2022/09/02	4	57.80	10	57.94	58.30	-6	7,012	-0.09%
2022/09/01	4	59.10	7	58.36	57.80	-3	7,096	-0.04%
2022/08/31	2	59.25	2	58.95	59.00	0	7,301	0.00%
2022/08/30	8	59.88	12	59.65	59.30	-4	7,669	-0.05%
2022/08/29	0	57.37	2	58.00	58.00	-2	8,286	-0.02%
2022/08/26	2	58.50	0	0.00	58.60	2	8,335	0.02%
2022/08/25	4	58.10	2	57.90	57.30	2	8,341	0.02%
2022/08/24	1	58.30	1	58.10	57.20	0	8,452	0.00%
2022/08/23	16	57.76	8.7	57.60	58.00	7.3	8,483	0.09%
2022/08/22	2	60.40	3	59.90	59.10	-1	8,635	-0.01%
2022/08/19	21	60.27	7	60.24	60.30	14	8,731	0.16%
2022/08/18	47	59.69	17	59.59	59.60	30	8,820	0.34%
2022/08/17	3	60.47	5	59.88	59.80	-2	8,887	-0.02%
2022/08/16	5	61.08	7.2	61.14	60.80	-2.2	9,013	-0.02%
2022/08/15	19.2	60.92	13.3	60.96	60.50	5.9	8,970	0.07%
2022/08/12	16	60.68	8.5	60.79	61.60	7.5	8,789	0.09%
2022/08/11	12	59.72	17	60.06	59.40	-5	8,686	-0.06%
2022/08/10	4	59.10	0	0.00	59.50	4	8,660	0.05%
2022/08/09	10.7	58.71	11	58.65	59.20	-0.3	8,638	0.00%
2022/08/08	13	60.05	9	60.07	60.00	4	8,599	0.05%
2022/08/05	13	61.88	4	62.10	61.90	9	8,569	0.11%
2022/08/04	3	61.17	5	60.84	61.50	-2	8,574	-0.02%
2022/08/03	16	62.03	11	62.73	60.40	5	8,506	0.06%
2022/08/02	12	62.50	69.3	62.22	62.60	-57.3	8,440	-0.68%
2022/08/01	87	64.59	21	64.75	63.70	66	8,387	0.79%
2022/07/29	11	63.27	29	63.10	63.60	-18	8,205	-0.22%
2022/07/28	19	62.68	23	63.30	62.50	-4	8,208	-0.05%
2022/07/27	13	62.79	15	62.23	63.50	-2	8,125	-0.02%
2022/07/26	31	62.31	26.1	62.48	62.80	4.9	8,004	0.06%
2022/07/25	11.5	60.14	26	61.15	62.00	-14.5	7,820	-0.19%
2022/07/22	9	59.78	5	59.24	58.80	4	7,743	0.05%
2022/07/21	5	64.16	7	64.44	64.20	-2	7,642	-0.03%
2022/07/20	12	63.96	46	64.25	63.20	-34	7,570	-0.45%
2022/07/19	6	61.58	6	61.82	61.00	0	7,492	0.00%
2022/07/18	9	61.71	124	60.70	61.30	-115	7,641	-1.50%	大賣/鉅額交易
2022/07/15	1	60.00	14	59.63	59.90	-13	7,876	-0.17%
2022/07/14	4	57.80	5	57.30	58.90	-1	8,258	-0.01%
2022/07/13	16	57.92	3	57.70	56.70	13	8,303	0.16%
2022/07/12	19	57.98	22	56.61	56.70	-3	8,354	-0.04%
2022/07/11	15	60.93	5	61.30	61.50	10	8,449	0.12%
2022/07/08	24	61.27	23	62.19	61.20	1	8,902	0.01%
2022/07/07	18	60.72	10	60.73	61.50	8	9,166	0.09%
2022/07/06	12	60.31	5	58.62	58.30	7	9,245	0.08%
2022/07/05	10	60.62	14	60.32	61.80	-4	9,254	-0.04%
2022/07/04	20	55.64	21	57.10	58.70	-1	9,164	-0.01%
2022/07/01	18	57.32	34	57.71	54.40	-16	9,276	-0.17%
2022/06/30	29	61.41	24	61.50	60.20	5	9,448	0.05%
2022/06/29	45	62.11	21	61.72	61.60	24	9,680	0.25%
2022/06/28	32	66.21	38	65.90	65.70	-6	9,711	-0.06%
2022/06/27	30	64.03	26	64.29	64.60	4	9,655	0.04%
2022/06/24	20	64.54	21	64.91	64.00	-1	9,642	-0.01%
2022/06/23	45	64.68	78	64.33	65.20	-33	9,568	-0.34%
2022/06/22	69	64.53	93	64.49	64.40	-24	9,604	-0.25%
2022/06/21	11	62.35	14	62.44	63.30	-3	9,440	-0.03%
2022/06/20	35	61.68	22	61.29	60.00	13	9,394	0.14%
2022/06/17	21	62.67	17	63.25	63.30	4	9,344	0.04%
2022/06/16	23	65.23	24	64.52	63.00	-1	9,360	-0.01%
2022/06/15	65	65.87	32	66.22	65.20	33	9,249	0.36%
2022/06/14	76	64.96	49	65.50	65.30	27	9,177	0.29%
2022/06/13	19	66.39	28	66.54	67.90	-9	8,993	-0.10%
2022/06/10	45	66.39	24	65.92	66.50	21	8,864	0.24%
2022/06/09	82	67.49	38	67.57	67.30	44	8,758	0.50%
2022/06/08	155.1	68.89	148	69.34	68.70	7.1	8,533	0.08%	大買/大賣/
2022/06/07	139	69.00	211.3	70.14	68.90	-72.3	8,149	-0.89%	大買/大賣/
2022/06/06	90	63.67	25	64.09	64.50	65	7,435	0.87%
2022/06/02	1	63.20	25	63.29	63.80	-24	7,388	-0.32%
2022/06/01	37	63.65	45	63.19	62.80	-8	7,382	-0.11%
2022/05/31	11	63.85	16	63.95	64.10	-5	7,271	-0.07%
2022/05/30	21	63.20	35	63.88	64.00	-14	7,217	-0.19%
2022/05/27	5	61.52	10	60.99	61.60	-5	7,026	-0.07%
2022/05/26	14	60.44	37	60.95	59.70	-23	7,005	-0.33%
2022/05/25	48.1	59.80	28	58.11	60.00	20.1	6,902	0.29%
2022/05/24	51	58.76	53	58.93	57.20	-2	6,862	-0.03%
2022/05/23	8	56.80	0	0.00	57.20	8	6,833	0.12%
2022/05/20	2	56.40	2	56.60	57.00	0	6,877	0.00%
2022/05/19	4	54.75	21	54.61	55.80	-17	6,859	-0.25%
2022/05/18	10	56.40	1	55.30	55.30	9	6,862	0.13%
2022/05/17	2	56.00	12	56.03	56.10	-10	6,947	-0.14%
2022/05/16	22	54.82	18	55.12	54.90	4	6,956	0.06%
2022/05/13	11	52.64	28	53.22	53.80	-17	6,967	-0.24%
2022/05/12	15	52.20	13	52.25	51.20	2	6,980	0.03%
2022/05/11	3	57.07	1	57.60	56.70	2	6,943	0.03%
2022/05/10	23	56.07	8.3	56.94	57.20	14.7	7,110	0.21%
2022/05/09	48	57.05	7	56.94	56.90	41	7,216	0.57%
2022/05/06	25.3	58.56	41	58.13	58.70	-15.7	7,200	-0.22%
2022/05/05	111	60.74	184	60.78	60.80	-73	7,169	-1.02%	大買/大賣/
2022/05/04	1	59.10	29	58.99	58.40	-28	7,062	-0.40%
2022/05/03	0	0.00	4	59.00	58.30	-4	7,073	-0.06%
2022/04/29	25	58.51	4	58.93	58.10	21	7,098	0.30%
2022/04/28	45	58.99	43	59.27	58.10	2	7,118	0.03%
2022/04/27	4	57.95	23	56.60	59.10	-19	7,082	-0.27%
2022/04/26	11	57.70	4	57.40	57.40	7	7,045	0.10%
2022/04/25	0	0.00	3	57.50	56.70	-3	7,035	-0.04%
2022/04/22	22	62.43	7	61.26	60.80	15	7,019	0.21%
2022/04/21	81	64.76	81	64.71	63.80	0	7,015	0.00%
2022/04/20	55	63.74	63.1	64.07	61.80	-8.1	7,272	-0.11%
2022/04/19	12	60.36	12	60.68	60.80	0	7,536	0.00%
2022/04/18	16	59.90	9	59.74	58.90	7	7,783	0.09%
2022/04/15	33	60.76	23	61.19	59.90	10	7,707	0.13%
2022/04/14	203	62.03	219	62.53	61.20	-16	7,601	-0.21%	大買/大賣/
2022/04/13	154	61.16	143	60.63	60.60	11	7,316	0.15%	大買/大賣/
2022/04/12	39	58.78	37	58.74	60.20	2	6,943	0.03%
2022/04/11	55	57.89	12	57.11	56.90	43	6,754	0.64%
2022/04/08	15	59.35	4	59.10	60.10	11	6,648	0.17%
2022/04/07	153	59.92	114	58.39	58.10	39	6,557	0.59%	大買/大賣/
2022/04/06	47	60.20	26	60.45	60.40	21	6,308	0.33%
2022/04/01	144	60.49	201	60.42	61.90	-57	6,010	-0.95%	大買/大賣/
2022/03/31	55	58.50	36	58.60	57.60	19	5,620	0.34%
2022/03/30	5	58.64	18	58.83	58.50	-13	5,416	-0.24%
2022/03/29	19	57.34	11	57.00	56.90	8	5,245	0.15%
2022/03/28	20	58.05	12	58.20	58.20	8	5,182	0.15%
2022/03/25	63	57.37	60	58.82	58.90	3	5,111	0.06%
2022/03/24	74	57.09	9	56.71	57.00	65	4,929	1.32%
2022/03/23	6	55.75	21	56.68	56.30	-15	4,852	-0.31%
2022/03/22	21	55.97	17	55.72	55.80	4	4,764	0.08%
2022/03/21	12	54.93	6	55.23	55.40	6	4,736	0.13%
2022/03/18	0	0.00	2	52.60	53.00	-2	4,675	-0.04%
2022/03/17	31	51.52	11	51.85	51.80	20	4,661	0.43%
2022/03/16	0	49.10	19	48.95	48.75	-19	4,650	-0.41%
2022/03/15	0	50.00	7	49.10	48.80	-7	4,720	-0.15%
2022/03/14	3	50.05	43	49.99	50.70	-40	4,814	-0.83%
2022/03/11	0	49.80	55	49.58	49.55	-55	4,836	-1.14%
2022/03/10	31	50.83	0	0.00	50.90	31	4,839	0.64%
2022/03/09	10	50.00	0	0.00	50.00	10	4,847	0.21%
2022/03/08	31	49.14	23	50.16	49.10	8	4,873	0.16%
2022/03/07	4	51.55	11	51.21	50.30	-7	4,861	-0.14%
2022/03/04	0	0.00	122	55.00	54.70	-122	4,817	-2.53%	大賣/鉅額交易
2022/03/03	5	57.18	18	56.47	56.50	-13	4,822	-0.27%
2022/03/02	14	56.60	28	56.98	56.50	-14	4,825	-0.29%
2022/03/01	13	57.13	50	57.34	56.80	-37	4,791	-0.77%
2022/02/25	16	55.59	6	55.03	55.10	10	4,712	0.21%
2022/02/24	36	55.19	32	55.47	53.60	4	4,721	0.08%
2022/02/23	48.1	57.33	44.2	57.15	57.30	3.9	4,676	0.08%
2022/02/22	30	55.51	36	55.55	55.20	-6	4,608	-0.13%
2022/02/21	0	0.00	25	54.78	55.10	-25	4,637	-0.54%
2022/02/18	25	55.20	28	54.91	55.30	-3	4,675	-0.06%
2022/02/17	27	55.76	6	56.52	55.10	21	4,747	0.44%
2022/02/16	2	55.20	22	54.62	55.50	-20	4,719	-0.42%
2022/02/15	12	55.63	9	55.36	54.70	3	4,753	0.06%
2022/02/14	7	55.81	4	55.33	55.60	3	4,752	0.06%
2022/02/11	4	55.33	5	54.88	55.70	-1	4,811	-0.02%
2022/02/10	1	55.90	7	55.99	55.60	-6	4,875	-0.12%
2022/02/09	10	54.05	17	53.25	54.90	-7	4,873	-0.14%
2022/02/08	13	50.27	1	50.00	51.00	12	4,938	0.24%
2022/02/07	15	48.12	0	0.00	49.20	15	5,222	0.29%
2022/01/26	3	47.85	5	48.17	47.50	-2	5,473	-0.04%
2022/01/25	11	47.99	2	48.15	47.20	9	5,752	0.16%
2022/01/24	12	48.40	4	47.81	48.30	8	6,135	0.13%
2022/01/21	3	50.10	0	0.00	50.00	3	6,311	0.05%
2022/01/20	11	52.24	12	52.31	52.50	-1	6,622	-0.02%
2022/01/19	3	52.43	5	52.58	52.00	-2	6,877	-0.03%
2022/01/18	3	54.40	0	54.30	53.80	3	7,590	0.04%
2022/01/17	6	54.48	7	54.13	54.60	-1	7,973	-0.01%
2022/01/14	30.2	55.26	51	55.59	53.50	-20.8	8,173	-0.25%
2022/01/13	183	59.03	155	58.95	57.10	28	8,297	0.34%	大買/大賣/
2022/01/12	48	58.38	61	58.78	58.70	-13	8,223	-0.16%
2022/01/11	31.1	56.38	23	56.37	55.60	8.1	7,730	0.10%
2022/01/10	9	52.93	17	52.39	53.30	-8	7,877	-0.10%
2022/01/07	5	53.12	3	53.50	52.10	2	8,109	0.02%
2022/01/06	28	54.83	28.1	54.39	54.90	-0.1	8,064	0.00%
2022/01/05	3	51.90	0	0.00	51.90	3	7,938	0.04%
2022/01/04	0	0.00	4	51.78	51.80	-4	7,966	-0.05%
2022/01/03	5.1	51.48	2	51.80	51.10	3.1	8,030	0.04%
2021/12/30	1	52.20	0	0.00	52.10	1	8,087	0.01%
2021/12/29	3	51.53	1	51.50	51.80	2	8,166	0.02%
2021/12/28	0	0.00	7	52.30	51.80	-7	8,263	-0.08%
2021/12/27	7	51.57	1	51.50	51.50	6	8,408	0.07%
2021/12/24	1	51.90	1	51.50	52.10	0	8,671	0.00%
2021/12/23	4	51.70	3	51.70	51.80	1	9,340	0.01%
2021/12/22	1	50.80	0	0.00	51.20	1	9,553	0.01%
2021/12/21	0	0.00	11	50.37	50.80	-11	9,867	-0.11%
2021/12/17	7.2	51.59	0	0.00	50.60	7.2	10,208	0.07%
2021/12/16	0	0.00	1	52.40	52.10	-1	10,835	-0.01%
2021/12/14	1	52.20	0.2	52.30	51.90	0.8	11,706	0.01%
2021/12/13	0	0.00	4	55.35	54.40	-4	11,782	-0.03%
2021/12/10	3	56.10	1	56.00	55.90	2	12,077	0.02%
2021/12/09	18	56.18	4	55.65	57.10	14	12,160	0.12%
2021/12/08	13.1	55.94	20	55.59	57.10	-6.9	12,307	-0.06%
2021/12/07	0	0.00	1	54.00	53.40	-1	12,617	-0.01%
2021/12/06	1	53.40	0	0.00	53.30	1	12,688	0.01%
2021/12/03	3	52.83	0	0.00	52.60	3	12,749	0.02%
2021/12/02	17	52.73	5	51.80	51.80	12	12,893	0.09%
2021/12/01	0	0.00	5	53.90	54.10	-5	13,239	-0.04%
2021/11/30	2.1	54.95	0	0.00	54.40	2.1	13,691	0.02%
2021/11/29	0	0.00	2	54.75	54.80	-2	14,018	-0.01%
2021/11/26	3	53.50	1	53.60	53.40	2	14,037	0.01%
2021/11/24	2	54.50	2	55.15	56.00	0	14,031	0.00%
2021/11/23	5	55.04	0	0.00	55.00	5	14,012	0.04%
2021/11/22	3	57.37	0	0.00	57.60	3	13,992	0.02%
2021/11/19	14	56.46	16	56.56	56.30	-2	13,987	-0.01%
2021/11/18	29	58.37	23	58.43	57.00	6	13,927	0.04%
2021/11/17	5	58.40	5	58.36	58.20	0	13,882	0.00%
2021/11/16	15	58.73	21.3	57.20	57.00	-6.3	13,827	-0.05%
2021/11/15	8	59.96	23	60.14	59.80	-15	13,743	-0.11%
2021/11/12	19	59.46	3	59.53	59.80	16	13,659	0.12%
2021/11/11	16	59.34	4	59.05	58.30	12	13,595	0.09%
2021/11/10	6	57.63	5	58.08	59.00	1	13,542	0.01%
2021/11/09	13	59.36	8	59.73	59.60	5	13,426	0.04%
2021/11/08	50	61.41	30	59.57	59.20	20	13,320	0.15%
2021/11/05	70	62.34	35	62.49	62.30	35	13,157	0.27%
2021/11/04	88.3	62.80	84	62.65	62.80	4.3	12,974	0.03%
2021/11/03	68	61.09	64	61.69	60.20	4	12,686	0.03%
2021/11/02	56.6	62.44	100	62.83	59.20	-43.4	12,464	-0.35%
2021/11/01	233	63.05	191.2	63.16	63.10	41.8	12,161	0.34%	大買/大賣/
2021/10/29	49	59.70	31	60.04	61.00	18	11,753	0.15%
2021/10/28	78	60.87	65	61.40	58.50	13	11,533	0.11%
2021/10/27	86	59.10	85.5	59.45	59.40	0.5	11,303	0.00%
2021/10/26	137.7	59.22	126.1	59.65	58.00	11.6	11,039	0.10%	大買/大賣/
2021/10/25	20.1	56.15	64	57.06	58.40	-43.9	10,294	-0.43%
2021/10/22	38	53.78	40	54.10	53.10	-2	9,895	-0.02%
2021/10/21	13	53.99	14	53.40	52.00	-1	9,662	-0.01%
2021/10/20	60	53.42	80	54.03	54.20	-20	9,464	-0.21%
2021/10/19	21	51.68	24	51.38	51.60	-3	8,996	-0.03%
2021/10/18	64	50.46	77	51.00	51.00	-13	8,839	-0.15%
2021/10/15	17	48.03	65	48.87	49.60	-48	8,374	-0.57%
2021/10/14	35	46.24	23	46.03	45.10	12	8,132	0.15%
2021/10/13	9	46.58	6	47.28	45.95	3	8,108	0.04%
2021/10/12	0	0.00	3	46.05	46.05	-3	8,058	-0.04%
2021/10/08	31	46.75	11	46.82	47.20	20	8,079	0.25%
2021/10/07	0	0.00	3	45.95	46.45	-3	8,022	-0.04%
2021/10/06	1	45.00	1	46.20	44.25	0	8,026	0.00%
2021/10/05	15	44.59	3	45.50	45.95	12	7,962	0.15%
2021/10/04	76	45.44	31	45.43	44.75	45	7,865	0.57%
2021/10/01	44	49.78	30	49.66	47.05	14	7,703	0.18%
2021/09/30	194	52.30	209	52.62	52.00	-15	7,445	-0.20%	大買/大賣/
2021/09/29	22	51.10	31	50.56	50.20	-9	6,807	-0.13%
2021/09/28	208	51.12	193	51.35	50.40	15	6,711	0.22%	大買/大賣/
2021/09/27	44	49.61	5	49.58	49.90	39	6,392	0.61%
2021/09/24	29	50.99	24	50.93	50.40	5	6,252	0.08%
2021/09/23	44.3	51.33	41	51.67	50.90	3.3	6,037	0.05%
2021/09/22	150	49.48	179	49.40	50.40	-29	5,383	-0.54%	大買/大賣/
2021/09/17	6	48.55	195.4	50.32	50.90	-189.4	4,722	-4.01%	大賣/鉅額交易
2021/09/16	18	46.46	19	46.65	46.30	-1	4,496	-0.02%
2021/09/15	56	47.33	45	47.57	47.30	11	4,385	0.25%
2021/09/14	15	45.67	17	45.94	45.45	-2	4,069	-0.05%
2021/09/13	43	47.43	45	47.72	46.80	-2	3,954	-0.05%
2021/09/10	153	46.74	114	47.06	47.30	39	3,729	1.05%	大買/大賣/
2021/09/09	7	43.66	6	43.73	44.40	1	3,312	0.03%
2021/09/08	2	42.50	1	43.45	43.00	1	3,213	0.03%
2021/09/07	55	44.48	21	44.04	44.55	34	3,137	1.08%
2021/09/06	95	48.42	88	47.90	47.20	7	2,976	0.24%
2021/09/03	60	47.33	64	48.19	48.95	-4	2,590	-0.15%
2021/09/02	61	45.74	37	46.44	44.50	24	2,115	1.13%
2021/09/01	15	42.67	15	43.37	43.70	0	1,762	0.00%
2021/08/31	8	41.63	7	42.33	42.60	1	1,700	0.06%
2021/08/30	8	41.73	6	42.00	41.85	2	1,658	0.12%
2021/08/27	6	41.45	2	41.50	41.50	4	1,653	0.24%
2021/08/26	6	41.61	2	41.55	41.55	4	1,637	0.24%
2021/08/25	3	41.65	0	0.00	40.90	3	1,615	0.19%
2021/08/24	9	40.60	0	0.00	40.95	9	1,579	0.57%
2021/08/23	0	0.00	0	39.90	40.55	0	1,566	0.00%
2021/08/18	0	0.00	2	37.70	39.20	-2	1,506	-0.13%
2021/08/17	5	39.12	0	0.00	38.10	5	1,508	0.33%
2021/08/16	0	0.00	17	38.90	38.90	-17	1,502	-1.13%
2021/08/13	0	0.00	21	37.61	37.55	-21	1,491	-1.41%
2021/08/12	0	0.00	15	38.88	38.75	-15	1,492	-1.01%
2021/08/11	0	0.00	3	37.90	37.75	-3	1,501	-0.20%
2021/08/10	11	39.35	7	39.05	38.75	4	1,499	0.27%
2021/08/09	0.4	40.00	0	0.00	39.90	0.4	1,500	0.02%
2021/08/06	20	42.43	3	42.75	41.25	17	1,508	1.13%
2021/08/05	12	41.57	4	41.39	41.60	8	1,500	0.53%
2021/08/04	27	41.54	5	41.29	41.10	22	1,542	1.43%
2021/08/03	37	41.79	0	0.00	41.75	37	1,579	2.34%
2021/08/02	21	43.04	13	42.90	42.60	8	1,578	0.51%
2021/07/30	1	41.15	1	40.85	41.15	0	1,461	0.00%
2021/07/29	2	41.35	1	41.30	41.90	1	1,477	0.07%
2021/07/28	5	40.16	8	40.16	40.80	-3	1,487	-0.20%
2021/07/27	9	43.00	5	42.69	42.60	4	1,518	0.26%
2021/07/26	15	43.62	17	43.41	43.35	-2	1,531	-0.13%
2021/07/23	2	42.00	2	41.60	41.85	0	1,467	0.00%
2021/07/22	8	41.30	16	41.57	41.35	-8	1,489	-0.54%
2021/07/21	3	40.20	3	40.32	40.30	0	1,496	0.00%
2021/07/20	5	40.00	1	39.85	39.50	4	1,595	0.25%
2021/07/19	1	40.80	0	0.00	40.70	1	1,696	0.06%
2021/07/16	4	41.04	8	40.53	40.60	-4	1,870	-0.21%
2021/07/15	17	40.61	15	40.45	41.20	2	2,152	0.09%
2021/07/13	6	40.47	12	40.40	39.40	-6	2,282	-0.26%
2021/07/12	6	38.98	12	39.38	38.90	-6	2,255	-0.27%
2021/07/09	0	0.00	2	37.83	38.35	-2	2,274	-0.09%
2021/07/08	5	37.95	5	38.45	37.95	0	2,303	0.00%
2021/07/06	7.1	38.39	5	38.10	38.05	2.1	2,360	0.09%
2021/07/05	17	39.82	14	40.46	39.95	3	2,371	0.13%
2021/07/02	0	0.00	5	37.29	36.90	-5	2,377	-0.21%
2021/06/29	5	36.80	5	36.85	36.85	0	2,741	0.00%
2021/06/28	1	36.80	0	0.00	37.15	1	2,744	0.04%
2021/06/25	5	36.95	5	36.90	36.80	0	2,768	0.00%
2021/06/18	5	36.25	5	36.45	36.35	0	2,904	0.00%
2021/06/17	4	36.40	0	0.00	36.40	4	2,989	0.13%
2021/06/10	0	0.00	1	36.00	36.05	-1	3,285	-0.03%
2021/06/09	5	35.65	5	36.05	35.55	0	3,292	0.00%
2021/06/08	3	35.10	0	0.00	35.10	3	3,304	0.09%
2021/06/07	0	0.00	2	34.90	34.95	-2	3,329	-0.06%
2021/06/04	0	0.00	4	35.13	34.95	-4	3,336	-0.12%
2021/06/03	0	0.00	5	35.50	35.50	-5	3,341	-0.15%
2021/06/01	1	36.35	0	0.00	36.35	1	3,333	0.03%
2021/05/27	1	34.25	0	0.00	34.35	1	3,469	0.03%
2021/05/25	0	0.00	5	34.35	34.40	-5	3,483	-0.14%
2021/05/24	7	33.09	0	0.00	33.80	7	3,485	0.20%
2021/05/19	4	32.94	0	0.00	32.90	4	3,524	0.11%
2021/05/18	2	30.95	5	30.97	32.30	-3	3,526	-0.09%
2021/05/17	7	29.60	2	29.40	29.40	5	3,528	0.14%
2021/05/14	11	32.37	5	32.04	31.90	6	3,513	0.17%
2021/05/13	5	31.00	10	31.02	31.90	-5	3,500	-0.14%
2021/05/12	32	32.68	2	31.85	32.25	30	3,479	0.86%
2021/05/11	20	35.60	1	35.05	35.25	19	3,448	0.55%
2021/05/10	18	38.41	3	38.50	38.50	15	3,501	0.43%
2021/05/07	59	38.65	6	38.48	39.15	53	3,494	1.52%
2021/05/06	33	37.61	1	38.40	37.85	32	3,477	0.92%
2021/05/05	6	39.06	83	38.64	38.20	-77	3,445	-2.24%
2021/05/04	12	39.68	6	39.25	38.90	6	3,437	0.17%
2021/05/03	79	43.51	10	41.85	41.80	69	3,381	2.04%
2021/04/29	11	45.01	19	45.13	45.00	-8	3,358	-0.24%
2021/04/28	13	44.78	3	44.82	44.70	10	3,346	0.30%
2021/04/27	12	45.69	25	46.13	46.00	-13	3,437	-0.38%
2021/04/26	12	47.38	8	46.21	47.15	4	3,780	0.11%
2021/04/23	8	45.47	28.1	45.91	47.00	-20.1	3,738	-0.54%
2021/04/22	56	46.50	157	46.26	43.00	-101	3,689	-2.74%	大賣/鉅額交易
2021/04/21	159	46.66	222	47.17	46.30	-63	3,698	-1.70%	大買/大賣/
2021/04/20	64	43.45	77	43.50	44.70	-13	3,410	-0.38%
2021/04/19	27	42.54	8	42.35	42.60	19	3,361	0.57%
2021/04/16	14	41.27	33	41.53	41.35	-19	3,395	-0.56%
2021/04/15	11	40.77	11	40.09	41.20	0	3,634	0.00%
2021/04/14	5	38.54	14	40.18	38.80	-9	3,652	-0.25%
2021/04/13	7.1	40.50	2	41.08	39.90	5.1	3,690	0.14%
2021/04/12	44	41.29	10	40.78	40.55	34	3,683	0.92%
2021/04/09	11	42.21	7	42.27	41.80	4	3,650	0.11%
2021/04/08	21	42.79	15	43.38	42.30	6	3,600	0.17%
2021/04/07	1	42.30	6	41.81	41.80	-5	3,462	-0.14%
2021/04/06	33	41.86	54	41.48	42.50	-21	3,376	-0.62%
2021/04/01	16	39.95	0	0.00	39.90	16	3,142	0.51%
2021/03/31	1	39.25	0	0.00	39.30	1	3,107	0.03%
2021/03/30	3	39.40	11	39.85	39.40	-8	3,100	-0.26%
2021/03/29	0	38.65	3	39.15	38.85	-3	3,065	-0.10%
2021/03/26	7	38.01	4	38.43	38.40	3	3,046	0.10%
2021/03/25	9	38.53	4	39.21	38.25	5	3,025	0.17%
2021/03/24	4	39.16	22	39.18	39.25	-18	2,997	-0.60%
2021/03/23	35	39.42	14	39.64	39.70	21	2,980	0.70%
2021/03/22	18	40.95	19	40.48	40.05	-1	2,916	-0.03%
2021/03/19	71	40.81	81.6	40.75	40.80	-10.6	2,829	-0.37%
2021/03/18	25	38.94	0	0.00	38.90	25	2,601	0.96%
2021/03/17	11	38.25	10	38.06	38.00	1	2,560	0.04%
2021/03/16	30	38.05	0	0.00	38.05	30	2,552	1.18%
2021/03/15	1	38.10	0	0.00	37.90	1	2,553	0.04%
2021/03/12	0	0.00	1	38.00	37.80	-1	2,591	-0.04%
2021/03/11	0	0.00	3	37.55	37.60	-3	2,581	-0.12%
2021/03/10	3	36.87	0	0.00	37.10	3	2,565	0.12%
2021/03/08	1	36.20	1	36.65	36.15	0	2,619	0.00%
2021/03/05	0	37.40	2	36.00	36.35	-2	2,618	-0.08%
2021/03/04	2	36.55	0	0.00	36.30	2	2,618	0.08%
2021/03/03	9	37.89	8	37.36	37.10	1	2,604	0.04%
2021/03/02	56	37.42	1	37.85	37.15	55	2,488	2.21%
2021/02/25	13	36.99	1	37.25	37.30	12	2,469	0.49%
2021/02/24	35	36.83	16	36.80	36.40	19	2,460	0.77%
2021/02/23	16	37.66	0	0.00	37.35	16	2,469	0.65%
2021/02/22	25	37.57	0	0.00	37.60	25	2,461	1.02%
2021/02/18	3	36.72	8	36.50	36.85	-5	2,424	-0.21%
2021/02/17	6	35.92	0	0.00	36.15	6	2,418	0.25%
2021/02/04	7	33.84	0	0.00	33.85	7	2,387	0.29%
2021/02/03	6	33.72	0	0.00	34.00	6	2,374	0.25%
2021/02/02	3	32.63	1	32.40	32.65	2	2,357	0.08%
2021/02/01	7.1	31.52	1	31.90	31.60	6.1	2,340	0.26%
2021/01/28	0	0.00	2	35.85	35.85	-2	2,225	-0.09%
2021/01/26	0	0.00	10	35.98	35.95	-10	2,216	-0.45%
2021/01/25	0	0.00	5	37.00	36.95	-5	2,196	-0.23%
2021/01/22	6	37.18	0	0.00	36.60	6	2,180	0.28%
2021/01/21	0	0.00	7	38.09	37.45	-7	2,151	-0.33%
2021/01/20	12	40.87	19	40.03	38.05	-7	2,116	-0.33%
2021/01/19	27	41.30	21	41.31	40.85	6	1,979	0.30%
2021/01/18	41	39.81	40	39.62	39.30	1	1,586	0.06%
2021/01/15	0	0.00	2	38.05	39.30	-2	1,511	-0.13%
2021/01/14	19	39.47	17	39.33	39.00	2	1,446	0.14%
2021/01/12	2	37.95	79	38.36	36.95	-77	1,226	-6.28%
2021/01/11	98	39.99	14	39.50	39.35	84	1,177	7.13%
2021/01/08	6	39.44	11	38.99	38.90	-5	1,305	-0.38%
2021/01/06	1	38.40	3	38.40	38.40	-2	992	-0.20%
2021/01/05	1	34.30	0	0.00	34.95	1	918	0.11%
2020/12/18	3	33.00	2	33.05	33.10	1	910	0.11%
2020/12/17	5	33.30	3	33.00	33.20	2	913	0.22%
2020/12/15	1	33.20	0	0.00	33.20	1	915	0.11%
2020/12/14	0	0.00	0.1	33.55	33.70	-0.1	922	-0.01%
2020/12/11	2	33.98	0	0.00	33.65	2	1,004	0.20%
2020/12/10	2	34.45	0	0.00	34.20	2	1,014	0.20%
2020/12/09	6	34.79	1	35.00	34.85	5	1,015	0.49%
2020/12/07	1	34.15	0	0.00	34.10	1	974	0.10%
2020/12/03	1	34.10	1	34.15	34.00	0	1,003	0.00%
2020/12/02	2	35.08	2	35.10	34.60	0	1,149	0.00%
2020/11/30	2	34.45	0	0.00	34.25	2	1,272	0.16%
2020/11/27	1	34.00	0	0.00	34.00	1	1,270	0.08%
2020/11/24	0	34.05	0	0.00	34.05	0	1,258	0.00%
2020/11/19	0	0.00	1	34.20	34.55	-1	1,220	-0.08%
2020/11/10	0	0.00	15	33.46	33.35	-15	1,200	-1.25%
2020/11/05	0	0.00	3	33.50	33.45	-3	1,205	-0.25%
2020/10/30	0	0.00	3	33.77	33.30	-3	1,204	-0.25%
2020/10/26	0	0.00	1	35.20	34.95	-1	1,198	-0.08%
2020/10/19	0	0.00	1	36.35	36.10	-1	1,194	-0.08%
2020/10/16	13	37.09	8	37.43	36.50	5	1,165	0.43%
2020/10/13	0	0.00	2	34.00	34.40	-2	914	-0.22%
2020/10/06	0	0.00	5	35.35	35.60	-5	949	-0.53%
2020/10/05	5	34.20	0	0.00	33.95	5	1,086	0.46%
2020/09/24	0	0.00	1	35.25	34.05	-1	1,211	-0.08%
2020/09/21	0	0.00	1	35.80	35.55	-1	1,199	-0.08%
2020/09/18	1	36.10	3	36.45	36.00	-2	1,195	-0.17%
2020/09/17	0	0.00	1	36.35	36.45	-1	1,187	-0.08%
2020/09/16	6	36.67	5	36.88	36.65	1	1,174	0.09%
2020/09/15	0	0.00	1	35.75	34.85	-1	1,091	-0.09%
2020/09/14	5	35.90	0	0.00	35.90	5	1,071	0.47%
2020/09/11	1	35.25	1	34.95	35.30	0	1,063	0.00%
2020/09/10	2	36.25	2	36.75	35.50	0	1,057	0.00%
2020/09/09	0	0.00	3	35.10	35.10	-3	1,032	-0.29%
2020/09/08	0	35.90	1	36.15	35.85	-1	1,014	-0.10%
2020/09/07	29.5	38.06	22	38.22	37.00	7.5	989	0.76%
2020/09/04	27	36.40	16	37.56	37.80	11	836	1.32%
2020/09/03	4	33.31	0	0.00	34.40	4	672	0.60%
2020/08/06	3	33.20	0	0.00	32.60	3	698	0.43%
2020/07/27	0	0.00	2	33.95	32.45	-2	758	-0.26%
2020/07/16	1	34.90	0	0.00	34.70	1	737	0.14%
2020/07/14	1	37.00	4	36.80	35.55	-3	757	-0.40%
2020/07/13	1	38.15	0	0.00	38.05	1	748	0.13%
2020/07/10	10	39.43	10	39.81	39.00	0	732	0.00%
2020/07/09	0	0.00	2	37.90	38.00	-2	584	-0.34%
2020/07/07	5	34.81	5	34.89	34.50	0	513	0.00%
2020/07/02	0	0.00	2	32.00	32.00	-2	483	-0.41%
2020/06/19	1	31.05	0	0.00	31.00	1	495	0.20%
2020/06/18	3	31.28	0	0.00	31.25	3	501	0.60%
2020/06/15	1	29.85	0	0.00	29.85	1	514	0.19%
2020/06/11	1	30.60	0	0.00	30.40	1	521	0.19%
2020/06/10	2	31.05	0	0.00	31.15	2	523	0.38%
2020/05/26	0	0.00	1	31.80	31.70	-1	537	-0.19%
2020/05/25	1	31.90	4	31.99	32.35	-3	531	-0.56%
2020/05/13	0	0.00	5	31.25	31.05	-5	509	-0.98%
2020/05/11	0	0.00	1	32.10	32.10	-1	513	-0.19%
2020/05/07	0	0.00	1	31.50	31.50	-1	503	-0.20%
2020/05/06	1	31.40	3	31.37	31.10	-2	503	-0.40%
2020/05/05	2	31.40	2	31.68	31.50	0	498	0.00%
2020/05/04	6	31.93	5	32.79	32.15	1	492	0.20%
2020/04/30	3	30.90	0	0.00	30.85	3	450	0.67%
2020/04/29	0	0.00	2	30.10	30.45	-2	453	-0.44%
2020/04/27	2	29.90	2	29.70	29.90	0	467	0.00%
2020/04/22	0	0.00	3	29.25	29.35	-3	464	-0.65%
2020/04/21	2	29.58	0	0.00	29.00	2	463	0.43%
2020/04/20	0	0.00	3	28.95	29.70	-3	460	-0.65%
2020/04/17	7	29.94	6	30.36	29.45	1	456	0.22%
2020/04/16	5	29.83	13	30.00	30.05	-8	425	-1.88%
2020/04/15	1	26.80	0	0.00	27.35	1	404	0.25%
2020/04/14	3	25.83	0	0.00	26.20	3	404	0.74%
2020/04/09	0	0.00	3	25.50	25.65	-3	428	-0.70%
2020/04/08	1	24.75	1	25.20	26.10	0	428	0.00%
2020/04/07	2	23.53	0	0.00	24.00	2	451	0.44%
2020/04/06	3	22.05	2	22.30	22.25	1	500	0.20%
2020/04/01	2	22.00	0	0.00	22.00	2	529	0.38%
2020/03/27	0	0.00	1	21.75	21.55	-1	636	-0.16%
2020/03/25	3	21.60	0	0.00	21.40	3	643	0.47%
2020/03/24	2	20.18	0	0.00	20.30	2	641	0.31%
2020/03/20	1	19.70	0	0.00	19.65	1	644	0.16%
2020/03/16	0	0.00	1	23.00	22.80	-1	667	-0.15%
2020/03/13	18	23.55	0	0.00	23.95	18	675	2.66%
2020/03/12	18	26.10	4	26.20	26.15	14	681	2.05%
2020/03/11	1	29.60	0	0.00	28.95	1	793	0.13%
2020/03/05	0	0.00	116.2	31.83	31.80	-116.2	868	-13.38%	大賣/鉅額交易
2020/03/04	0	0.00	65	31.61	31.75	-65	872	-7.45%
2020/03/03	0	0.00	5	30.90	30.85	-5	865	-0.58%
2020/03/02	0	0.00	25	30.25	30.05	-25	867	-2.88%
2020/02/27	0	0.00	3	30.75	30.70	-3	867	-0.35%
2020/02/26	0	0.00	1	32.30	31.85	-1	870	-0.11%
2020/02/18	1	32.90	0	0.00	32.80	1	1,091	0.09%
2020/02/12	3	33.13	0	0.00	33.45	3	1,109	0.27%
2020/02/10	0	0.00	1	32.15	31.70	-1	1,127	-0.09%
2020/02/07	1	32.40	0	0.00	32.40	1	1,217	0.08%
2020/02/05	2	32.75	0	0.00	32.70	2	1,225	0.16%
2020/01/31	3	32.50	0	0.00	32.75	3	1,336	0.22%
2020/01/30	0	0.00	3	33.35	33.35	-3	1,341	-0.22%
2020/01/14	1	37.15	3	37.20	37.20	-2	1,447	-0.14%
2020/01/13	3	36.85	0	0.00	36.90	3	1,449	0.21%
2020/01/06	1	37.10	5	37.20	37.15	-4	1,481	-0.27%
2020/01/02	0	0.00	2	38.65	38.55	-2	1,484	-0.13%
2019/12/31	24	39.18	12	39.21	38.60	12	1,498	0.80%
2019/12/30	8	39.15	18	39.33	39.50	-10	1,473	-0.68%
2019/12/27	1	39.15	0	0.00	39.00	1	1,425	0.07%
2019/12/26	1	38.85	0	0.00	38.50	1	1,406	0.07%
2019/12/25	1	39.40	0	0.00	38.80	1	1,400	0.07%
2019/12/23	0	0.00	1	38.25	38.00	-1	1,366	-0.07%
2019/12/20	1	38.10	2	38.15	37.90	-1	1,370	-0.07%
2019/12/19	0	0.00	3	38.00	37.85	-3	1,393	-0.22%
2019/12/18	4	37.86	1	38.30	37.80	3	1,420	0.21%
2019/12/17	2	37.95	2	38.00	38.10	0	1,434	0.00%
2019/12/13	21	38.78	22	38.30	37.55	-1	1,450	-0.07%
2019/12/10	3	38.40	2	38.85	38.45	1	1,487	0.07%
2019/12/09	16	38.63	11	38.55	38.35	5	1,506	0.33%
2019/12/06	28	39.65	31	39.15	39.10	-3	1,519	-0.20%
2019/12/05	2	38.23	1	38.55	38.50	1	1,425	0.07%
2019/12/04	1	37.50	1	37.35	37.35	0	1,470	0.00%
2019/12/03	1	38.10	1	37.65	37.65	0	1,730	0.00%
2019/12/02	2	37.78	2	36.93	37.85	0	1,731	0.00%
2019/11/29	0	0.00	3	36.95	37.00	-3	1,794	-0.17%
2019/11/27	0	0.00	9	37.75	37.65	-9	1,900	-0.47%
2019/11/26	1	37.90	0	0.00	37.65	1	1,907	0.05%
2019/11/25	9	37.81	2	37.80	37.75	7	1,924	0.36%
2019/11/22	18	38.59	9	38.92	38.15	9	1,937	0.46%
2019/11/21	2	39.25	6	38.83	39.20	-4	1,922	-0.21%
2019/11/20	4	38.38	4	38.50	38.10	0	1,912	0.00%
2019/11/19	11	38.32	16	38.20	38.05	-5	1,940	-0.26%
2019/11/18	1	38.00	3	37.90	38.20	-2	1,911	-0.10%
2019/11/14	5	37.15	0	0.00	36.70	5	2,134	0.23%
2019/11/13	6	37.05	3	37.45	36.95	3	2,232	0.13%
2019/11/12	10	37.11	1	37.10	37.05	9	2,264	0.40%
2019/11/11	6	36.76	5	36.83	36.50	1	2,394	0.04%
2019/11/07	3	37.50	2	37.38	37.65	1	2,640	0.04%
2019/11/06	29	39.22	13	38.83	38.50	16	2,684	0.60%
2019/11/05	5	37.67	0	0.00	37.60	5	2,739	0.18%
2019/10/31	14	38.44	10	38.85	37.95	4	2,903	0.14%
2019/10/30	11	39.22	11	39.18	38.85	0	2,934	0.00%
2019/10/28	0	0.00	3	37.90	37.70	-3	3,159	-0.09%
2019/10/25	10	38.59	14	38.77	38.30	-4	3,164	-0.13%
2019/10/24	2	37.20	3	37.23	37.75	-1	3,087	-0.03%
2019/10/23	5	36.79	0	0.00	36.95	5	3,081	0.16%
2019/10/18	6	36.60	0	0.00	36.40	6	3,104	0.19%
2019/10/17	0	0.00	2	37.05	36.60	-2	3,097	-0.06%
2019/10/15	5	36.50	0	0.00	36.10	5	3,089	0.16%
2019/10/14	4	36.25	0	0.00	35.85	4	3,090	0.13%
2019/10/09	2	36.05	0	0.00	36.05	2	3,081	0.06%
2019/10/08	2	36.88	12	36.97	36.85	-10	3,081	-0.32%
2019/10/07	6	37.85	0	0.00	37.25	6	3,070	0.20%
2019/10/02	0	0.00	2	38.35	38.20	-2	3,077	-0.06%
2019/10/01	2	37.00	1	37.45	37.60	1	3,128	0.03%
2019/09/27	12	38.23	20	37.58	37.00	-8	3,141	-0.25%
2019/09/25	2	39.65	6	39.47	39.50	-4	3,138	-0.13%
2019/09/24	1	40.55	1	40.85	40.10	0	3,170	0.00%
2019/09/23	22	40.13	11	40.22	40.05	11	3,151	0.35%
2019/09/20	32	39.02	7	38.94	39.00	25	3,144	0.80%
2019/09/19	0	0.00	5	39.60	39.30	-5	3,132	-0.16%
2019/09/18	0	0.00	1	40.00	39.60	-1	3,156	-0.03%
2019/09/17	1	39.65	0	0.00	39.60	1	3,158	0.03%
2019/09/16	6	40.17	9	39.96	39.95	-3	3,164	-0.09%
2019/09/12	2	41.50	2	41.45	40.80	0	3,237	0.00%
2019/09/11	7	41.04	8	41.13	41.10	-1	3,286	-0.03%
2019/09/10	13	40.71	11	40.57	40.55	2	3,258	0.06%
2019/09/09	11	40.84	4	40.50	40.40	7	3,245	0.22%
2019/09/06	3	41.63	12	41.13	41.35	-9	3,229	-0.28%
2019/09/05	28	41.20	27	42.02	42.00	1	3,177	0.03%
2019/09/04	4	39.56	3	39.27	39.55	1	2,963	0.03%
2019/09/03	0	0.00	5	40.35	39.45	-5	3,003	-0.17%
2019/09/02	42	39.21	35	39.32	39.45	7	2,933	0.24%
2019/08/30	0	0.00	13	37.80	37.80	-13	2,909	-0.45%
2019/08/28	1	36.85	0	0.00	36.75	1	2,882	0.03%
2019/08/26	14	36.65	2	35.95	35.95	12	2,885	0.42%
2019/08/23	16	38.23	7	37.94	38.10	9	2,868	0.31%
2019/08/22	11	38.98	13	39.05	38.80	-2	2,836	-0.07%
2019/08/21	5	38.90	1	39.30	39.30	4	2,800	0.14%
2019/08/20	28	39.54	8	39.37	39.15	20	2,791	0.72%
2019/08/19	84	40.53	41	40.60	40.05	43	2,784	1.54%
2019/08/16	29	39.19	22	39.10	39.50	7	2,616	0.27%
2019/08/15	29	37.68	0	0.00	37.70	29	2,557	1.13%
2019/08/14	9	38.39	35	39.24	38.30	-26	2,577	-1.01%
2019/08/13	25	39.17	110	39.15	39.10	-85	2,491	-3.41%	大賣/
2019/08/12	38	38.66	31	39.25	39.00	7	2,487	0.28%
2019/08/08	16	36.61	15	37.00	36.65	1	2,509	0.04%
2019/08/07	33	37.06	41	37.00	36.20	-8	2,505	-0.32%
2019/08/06	19	35.56	21	35.39	36.40	-2	2,443	-0.08%
2019/08/05	5	33.18	7	33.38	33.10	-2	2,405	-0.08%
2019/08/02	16	34.18	6	33.78	33.50	10	2,523	0.40%
2019/08/01	27	35.77	0	0.00	35.50	27	2,581	1.05%
2019/07/31	56	37.50	69	38.38	36.80	-13	2,606	-0.50%
2019/07/30	28	35.24	11	35.50	35.80	17	2,489	0.68%
2019/07/29	13	33.99	1	34.00	34.95	12	2,506	0.48%
2019/07/26	7	34.22	0	0.00	34.15	7	2,546	0.27%
2019/07/24	1	35.40	3	35.28	35.20	-2	2,900	-0.07%
2019/07/23	25	35.13	0	0.00	34.95	25	2,959	0.84%
2019/07/22	0	0.00	5	35.37	35.25	-5	2,969	-0.17%
2019/07/18	12	34.84	2	34.65	34.70	10	3,013	0.33%
2019/07/17	1	34.80	0	0.00	34.95	1	3,008	0.03%
2019/07/12	10	34.80	0	0.00	34.65	10	3,018	0.33%
2019/07/09	10	34.20	6	34.35	34.05	4	3,035	0.13%
2019/07/08	4	35.19	3	35.07	35.10	1	3,026	0.03%
2019/07/05	1	36.30	56	36.37	36.20	-55	3,033	-1.81%
2019/07/04	0	0.00	1	36.20	36.15	-1	2,996	-0.03%
2019/07/03	0	0.00	2	35.40	35.40	-2	3,029	-0.07%
2019/07/02	0	0.00	1	36.35	36.00	-1	3,015	-0.03%
2019/07/01	5	36.27	5	36.62	36.15	0	2,988	0.00%
2019/06/28	7	35.05	0	0.00	35.25	7	2,944	0.24%
2019/06/27	0	0.00	0	35.55	35.55	0	2,932	0.00%
2019/06/26	1	34.95	5	35.07	35.25	-4	2,906	-0.14%
2019/06/25	4	35.95	4	35.99	34.85	0	2,896	0.00%
2019/06/21	11	35.30	21	35.15	35.40	-10	2,843	-0.35%
2019/06/20	13	36.85	16	36.68	35.85	-3	2,820	-0.11%
2019/06/19	83	35.58	85	35.06	35.10	-2	2,720	-0.07%
2019/06/18	2	33.30	0	0.00	33.30	2	2,632	0.08%
2019/06/17	12	33.33	1	33.20	33.20	11	2,624	0.42%
2019/06/14	0	0.00	4	34.00	33.90	-4	2,606	-0.15%
2019/06/13	5	33.95	5	34.20	34.20	0	2,592	0.00%
2019/06/12	0	0.00	2	34.05	34.35	-2	2,575	-0.08%
2019/06/11	21	33.59	18	33.73	33.30	3	2,535	0.12%
2019/06/10	2	32.10	2	31.90	31.90	0	2,466	0.00%
2019/06/06	11	32.10	8	32.12	31.75	3	2,455	0.12%
2019/06/05	17	31.07	0	0.00	30.80	17	2,401	0.71%
2019/06/04	28.4	31.39	0	0.00	30.90	28.4	2,386	1.19%
2019/06/03	13	31.55	0	0.00	31.45	13	2,378	0.55%
2019/05/31	5	31.96	6	31.83	31.60	-1	2,367	-0.04%
2019/05/30	2	30.90	2	30.98	31.40	0	2,338	0.00%
2019/05/29	1	30.20	0	0.00	30.30	1	2,315	0.04%
2019/05/28	1	30.35	1	30.40	30.90	0	2,302	0.00%
2019/05/27	3	29.67	2	30.05	30.15	1	2,288	0.04%
2019/05/24	2	31.33	0	0.00	30.35	2	2,267	0.09%
2019/05/23	6	30.15	11	30.38	30.25	-5	2,222	-0.22%
2019/05/22	6	32.25	6	32.49	31.75	0	2,184	0.00%
2019/05/20	8	31.17	9	31.46	31.15	-1	2,097	-0.05%
2019/05/17	36	34.57	32	35.17	33.45	4	2,045	0.20%
2019/05/16	80	37.52	75	37.36	36.35	5	1,941	0.26%
2019/05/15	27	36.05	37	36.15	36.20	-10	1,766	-0.57%
2019/05/14	71	36.78	69	36.84	36.60	2	1,708	0.12%
2019/05/13	28	37.02	23	37.29	37.05	5	1,624	0.31%
2019/05/10	51	36.29	55	36.70	37.00	-4	1,544	-0.26%
2019/05/09	14	35.89	9	36.93	34.90	5	1,405	0.36%
2019/05/08	8	37.04	8	36.91	37.50	0	1,295	0.00%
2019/05/07	67	36.72	76	36.32	37.10	-9	1,216	-0.74%
2019/05/06	1	33.55	8	33.76	34.20	-7	1,041	-0.67%
2019/05/03	9	34.65	4	34.45	35.00	5	973	0.51%
2019/05/02	95	34.83	94	34.63	35.10	1	913	0.11%
2019/04/30	56	31.87	89	32.15	33.20	-33	702	-4.69%
2019/04/29	25	30.20	23	29.83	30.20	2	544	0.37%
2019/04/26	5	28.81	6	29.30	28.25	-1	473	-0.21%
2019/04/25	6	29.40	1	29.75	29.10	5	445	1.12%
2019/04/23	0	0.00	9	27.70	27.55	-9	377	-2.39%
2019/04/22	1	27.60	0	0.00	27.55	1	372	0.27%
2019/04/19	0	0.00	1	28.00	27.45	-1	356	-0.28%
2019/04/18	6	27.70	1	28.30	27.15	5	349	1.43%
2019/04/17	8	27.82	9	27.87	27.65	-1	336	-0.30%
2019/04/16	5	27.16	3	27.00	27.10	2	317	0.63%
2019/04/15	0	0.00	1	28.30	27.30	-1	309	-0.32%
2019/04/12	1	26.35	1	26.25	26.40	0	285	0.00%
2019/04/11	17	28.24	14	28.07	26.95	3	275	1.09%
2019/04/10	24	27.14	9	27.20	27.25	15	240	6.23%
2019/04/09	5	27.20	23	26.00	27.55	-18	213	-8.43%
2019/04/02	1	22.70	0	0.00	22.45	1	135	0.74%
2019/03/21	1	22.85	0	0.00	22.65	1	127	0.78%
2019/03/18	1	22.80	0	0.00	23.00	1	124	0.80%
2019/03/07	1	21.65	0	0.00	21.40	1	109	0.92%
2019/03/05	1	20.70	0	0.00	20.80	1	101	0.99%
2019/03/04	1	21.00	0	0.00	20.95	1	100	1.00%
2019/02/25	1	21.60	0	0.00	21.60	1	96	1.04%
2019/02/21	1	21.40	1	21.35	21.20	0	90	0.00%
2019/02/19	2	21.50	0	0.00	21.60	2	87	2.29%
2018/12/04	6	20.73	6	21.60	21.10	0	127	0.00%
2018/10/19	0.5	19.50	9	19.15	19.15	-8.5	131	-6.47%
2018/10/18	0	0.00	10	19.58	19.55	-10	131	-7.62%
2018/10/15	0	0.00	1	19.30	19.25	-1	132	-0.75%
2018/10/12	1	19.10	3	18.20	19.10	-2	132	-1.50%
2018/10/11	1	18.80	0	0.00	18.65	1	131	0.77%
2018/09/27	1	21.50	0	0.00	21.35	1	120	0.83%
2018/09/21	0	0.00	3	21.00	21.10	-3	122	-2.46%
2018/09/14	3	20.95	0	0.00	21.00	3	121	2.47%
2018/09/10	2	20.38	0	0.00	19.90	2	91	2.19%
2018/09/07	1	22.00	0	0.00	21.80	1	86	1.16%
2018/08/31	1	24.65	0	0.00	24.60	1	82	1.22%
2018/08/15	1	24.80	0	0.00	24.60	1	82	1.21%
2018/08/13	1	24.95	0	0.00	24.90	1	83	1.19%
2018/08/08	1	25.95	0	0.00	25.85	1	88	1.13%
2018/07/31	1	25.65	0	0.00	25.65	1	90	1.11%
2018/07/30	2	25.30	0	0.00	25.40	2	91	2.19%
2018/07/27	1	25.40	0	0.00	25.40	1	92	1.08%
2018/07/16	1	26.05	0	0.00	26.05	1	96	1.03%
2018/07/09	0	0.00	8	25.55	25.60	-8	97	-8.21%
2018/07/06	2	26.05	0	0.00	26.00	2	97	2.05%
2018/06/14	1	29.05	0	0.00	29.05	1	128	0.78%
2018/06/11	3	29.35	0	0.00	29.50	3	134	2.23%
2018/06/05	5	29.30	0	0.00	29.30	5	137	3.63%
2018/06/01	0	0.00	1	28.60	28.90	-1	138	-0.72%
2018/05/29	1	28.60	0	0.00	28.80	1	141	0.71%
2018/05/16	1	27.80	0	0.00	27.85	1	174	0.57%
2018/05/11	1	29.20	0	0.00	29.00	1	187	0.53%
2018/04/17	1	30.95	0	0.00	30.55	1	228	0.44%
2018/04/02	0	0.00	5	32.55	32.65	-5	247	-2.03%
2018/03/27	0	32.45	0	0.00	32.65	0	252	0.00%
2018/03/19	0	0.00	10	31.78	31.85	-10	250	-3.99%
2018/03/16	0	0.00	2	31.50	31.75	-2	251	-0.79%
2018/03/14	2	31.55	3	31.10	31.50	-1	249	-0.40%
2018/03/09	0	0.00	2	30.70	31.00	-2	248	-0.80%
2018/03/07	1	30.45	0	0.00	30.20	1	247	0.40%
2018/02/26	3	30.47	0	0.00	30.30	3	254	1.18%
2018/02/22	1	29.80	0	0.00	30.30	1	250	0.40%
2018/02/21	1	29.90	1	29.95	29.90	0	234	0.00%
2018/02/12	5	29.66	0	0.00	29.90	5	232	2.15%
2018/02/09	10	28.30	2	28.40	28.65	8	229	3.48%
2018/02/08	5	29.90	0	0.00	29.90	5	223	2.24%
2018/02/07	1	30.60	0	0.00	29.80	1	222	0.45%
2018/02/06	0	0.00	3	29.87	29.75	-3	220	-1.36%
2018/01/31	0	0.00	5	33.00	33.10	-5	213	-2.34%
2018/01/25	0	33.90	0	0.00	33.90	0	221	0.00%
2018/01/22	2	34.60	0	0.00	34.50	2	224	0.89%
2018/01/19	1	35.05	0	0.00	34.90	1	225	0.44%
2018/01/08	0	0.00	1	33.90	33.85	-1	209	-0.48%
2018/01/05	4	34.46	15	34.41	34.40	-11	205	-5.36%
2018/01/02	0	34.00	0	0.00	33.75	0	197	0.00%