茂矽 (2342)-高橋券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
30.70
漲跌
▲0.25
漲幅
+0.82%
成交量
185張
產業
上市半導體類股▲0.53%
442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

茂矽 (2342)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/07	0	0.00	1	30.55	30.45	-1	701	-0.14%
2024/05/06	0	0.00	0	30.60	30.75	0	704	0.00%
2024/05/02	0	0.00	50	30.59	30.95	-50	706	-7.08%
2024/04/30	1	31.05	0	0.00	30.90	1	706	0.14%
2024/04/26	0	0.00	3.1	30.05	30.00	-3.1	700	-0.45%
2024/04/19	5	29.90	0	29.70	29.70	5	720	0.69%
2024/04/15	2	31.55	0	0.00	31.35	2	701	0.28%
2024/04/12	0	0.00	0	32.15	32.00	0	681	-0.01%
2024/04/10	0	0.00	0.1	32.25	32.40	-0.1	684	-0.02%
2024/04/08	0	0.00	1	31.85	31.60	-1	680	-0.15%
2024/04/02	0	0.00	5	32.30	32.10	-5	685	-0.73%
2024/04/01	5	32.60	0	0.00	32.65	5	689	0.73%
2024/03/28	5	32.00	0	0.00	31.95	5	681	0.73%
2024/03/27	0	0.00	1	31.70	31.65	-1	680	-0.15%
2024/03/26	1	31.95	0	0.00	31.90	1	677	0.15%
2024/03/25	0	0.00	0.2	32.60	32.65	-0.2	662	-0.04%
2024/03/15	2	33.20	0.1	33.35	33.00	1.9	653	0.30%
2024/03/14	0	0.00	6	34.58	34.20	-6	646	-0.93%
2024/03/13	4	33.48	0.5	32.86	32.80	3.5	607	0.58%
2024/03/12	1	34.20	0	34.10	34.10	1	589	0.17%
2024/03/11	19	35.43	6	35.75	34.70	13	563	2.31%
2024/03/08	0	0.00	2	33.65	33.65	-2	393	-0.52%
2024/03/07	0	0.00	0.1	30.60	30.60	-0.1	336	-0.03%
2024/02/29	0.3	31.50	0	0.00	31.35	0.3	335	0.08%
2024/02/26	1	31.95	0	0.00	32.20	1	334	0.30%
2024/02/23	0	0.00	0	32.20	31.95	0	332	0.00%
2024/02/19	1	32.50	0	0.00	32.45	1	348	0.29%
2024/02/02	0	0.00	2	31.05	31.00	-2	339	-0.59%
2024/01/26	0	0.00	2	31.80	31.75	-2	327	-0.61%
2024/01/25	0	0.00	0	31.85	32.05	0	324	0.00%
2024/01/19	0	0.00	1.1	32.28	32.10	-1.1	329	-0.33%
2024/01/18	1	32.35	10	32.60	32.00	-9	329	-2.73%
2024/01/17	1	33.40	1	33.10	32.65	0	325	0.00%
2024/01/15	1	32.65	0	0.00	33.00	1	304	0.33%
2024/01/11	0	0.00	3	32.20	32.10	-3	302	-0.99%
2024/01/02	0	0.00	0.6	34.45	34.55	-0.6	282	-0.20%
2023/12/29	0	0.00	3	35.00	35.00	-3	281	-1.07%
2023/12/28	0	0.00	0	35.05	35.20	0	278	-0.01%
2023/12/27	0	0.00	2	35.19	34.90	-2	273	-0.74%
2023/12/20	0	0.00	4	34.15	34.15	-4	265	-1.51%
2023/12/18	5	34.65	0	0.00	34.55	5	262	1.90%
2023/12/15	5	34.90	0	0.00	34.75	5	262	1.91%
2023/12/12	0	0.00	0	34.10	34.30	0	258	-0.01%
2023/12/07	0	0.00	0.1	35.00	35.05	-0.1	251	-0.05%
2023/12/05	2	35.50	0	35.10	35.35	2	253	0.79%
2023/11/29	2	35.70	0	0.00	35.60	2	259	0.77%
2023/11/22	2	35.80	0	0.00	35.80	2	273	0.73%
2023/11/17	0	0.00	4	34.18	34.30	-4	263	-1.52%
2023/11/16	0	0.00	0.5	34.00	34.00	-0.5	264	-0.19%
2023/11/14	0	0.00	5	33.70	33.85	-5	268	-1.86%
2023/11/03	0	0.00	3	34.05	34.00	-3	370	-0.81%
2023/10/20	2	33.55	0	0.00	34.30	2	423	0.47%
2023/10/18	2	34.45	0	0.00	34.50	2	439	0.46%
2023/10/16	0	0.00	0	34.95	34.95	0	454	-0.01%
2023/10/03	0	0.00	2	35.60	35.90	-2	691	-0.29%
2023/09/27	3	35.20	0	0.00	35.00	3	722	0.42%
2023/09/25	5	36.15	0	0.00	35.80	5	748	0.67%
2023/09/13	0	0.00	1	36.55	36.55	-1	787	-0.13%
2023/09/12	0	0.00	0.2	35.80	36.00	-0.2	796	-0.03%
2023/09/11	0	0.00	0.1	35.99	35.70	-0.1	804	-0.01%
2023/09/06	0	0.00	0	37.05	37.10	0	846	0.00%
2023/09/05	7	37.49	0	37.47	37.45	7	849	0.82%
2023/09/01	0	0.00	0	36.25	37.10	0	857	0.00%
2023/08/31	0	36.10	2	36.20	36.15	-2	860	-0.23%
2023/08/30	0	0.00	0.1	35.65	36.10	-0.1	878	-0.01%
2023/08/29	0	0.00	0	35.10	35.35	0	883	0.00%
2023/08/28	0	0.00	0	35.10	35.20	0	893	0.00%
2023/08/23	0	0.00	0	34.95	35.15	0	904	0.00%
2023/08/17	0	0.00	5	34.30	34.95	-5	972	-0.51%
2023/08/15	0	0.00	1	34.60	34.65	-1	989	-0.10%
2023/08/14	1	33.85	0	0.00	34.25	1	995	0.10%
2023/08/11	2	35.30	0	0.00	34.90	2	980	0.20%
2023/08/09	1	38.30	0	0.00	38.20	1	946	0.11%
2023/08/08	1	39.40	0	0.00	38.80	1	945	0.11%
2023/08/02	0	0.00	0.6	39.80	39.80	-0.6	982	-0.06%
2023/08/01	3	40.10	0	0.00	40.35	3	982	0.31%
2023/07/27	54	40.61	4	40.50	40.75	50	998	5.01%
2023/07/26	22	39.70	0	0.00	39.65	22	1,003	2.19%
2023/07/25	0	0.00	0.2	40.10	40.05	-0.2	1,017	-0.02%
2023/07/24	8.5	39.95	0	0.00	39.90	8.5	1,031	0.82%
2023/07/21	0	0.00	3	40.40	40.35	-3	1,063	-0.28%
2023/07/20	0	0.00	2	41.00	41.10	-2	1,115	-0.18%
2023/07/18	0	0.00	2	41.38	40.65	-2	1,246	-0.16%
2023/07/17	0	0.00	1	41.50	41.60	-1	1,338	-0.07%
2023/07/13	0	0.00	5	41.75	40.70	-5	1,502	-0.33%
2023/07/12	2	41.50	1	41.75	41.60	1	1,511	0.07%
2023/07/11	9	42.61	3	42.47	42.40	6	1,526	0.39%
2023/07/10	2	41.68	1	41.55	40.85	1	1,508	0.07%
2023/07/06	0	0.00	5	40.53	40.75	-5	1,544	-0.32%
2023/07/05	10	40.95	0	0.00	40.65	10	1,586	0.63%
2023/07/04	5	40.90	5.2	40.53	40.40	-0.2	1,634	-0.01%
2023/06/29	5	40.00	0	0.00	39.95	5	1,985	0.25%
2023/06/27	1	39.85	0	0.00	39.55	1	3,073	0.03%
2023/06/16	5	40.30	0	0.00	40.20	5	3,405	0.15%
2023/06/14	7	41.42	1	41.15	41.05	6	3,467	0.17%
2023/06/13	0	0.00	3	41.33	41.20	-3	3,465	-0.09%
2023/06/12	0.5	40.30	0	0.00	40.80	0.5	3,454	0.01%
2023/06/09	0	0.00	0	40.60	40.60	0	3,448	0.00%
2023/06/08	0	0.00	1	40.25	40.15	-1	3,467	-0.03%
2023/06/07	0	0.00	1	40.65	40.80	-1	3,478	-0.03%
2023/06/06	0	0.00	20	40.65	40.50	-20	3,489	-0.57%
2023/06/05	1	41.70	4	41.46	41.30	-3	3,513	-0.09%
2023/06/02	1	41.15	1	41.00	41.00	0	3,520	0.00%
2023/06/01	0	0.00	2	41.25	41.25	-2	3,553	-0.06%
2023/05/29	0	0.00	7	41.00	40.95	-7	3,562	-0.20%
2023/05/26	1	40.55	1	40.55	40.30	0	3,560	0.00%
2023/05/25	33	40.41	10	41.20	41.15	23	3,541	0.65%
2023/05/24	0	0.00	10	39.50	39.60	-10	3,522	-0.28%
2023/05/22	0	0.00	2	39.40	39.50	-2	3,568	-0.06%
2023/05/19	0	0.00	4	39.19	39.00	-4	3,576	-0.11%
2023/05/18	0	0.00	3	39.30	39.60	-3	3,569	-0.08%
2023/05/17	0	0.00	2	39.25	39.20	-2	3,592	-0.06%
2023/05/16	0	0.00	4	38.95	38.75	-4	3,609	-0.11%
2023/05/15	1.2	38.52	3	38.50	38.45	-1.8	3,607	-0.05%
2023/05/12	10	38.85	20	38.88	39.25	-10	3,618	-0.28%
2023/05/11	10	38.85	20	38.88	38.50	-10	3,632	-0.28%
2023/05/10	1	40.15	8	39.80	39.80	-7	3,622	-0.19%
2023/05/09	0	0.00	26	39.48	39.45	-26	3,622	-0.72%
2023/05/08	1	40.30	20	40.70	40.30	-19	3,614	-0.53%
2023/05/04	8	40.96	0	0.00	40.90	8	3,673	0.22%
2023/05/02	1	42.00	0	0.00	42.00	1	3,695	0.03%
2023/04/27	1	40.90	0	0.00	41.50	1	3,677	0.03%
2023/04/26	1	41.00	0	0.00	41.30	1	3,663	0.03%
2023/04/25	2	42.90	0	0.00	41.75	2	3,631	0.06%
2023/04/24	1	43.50	0	0.00	43.35	1	3,615	0.03%
2023/04/21	5	45.69	11	45.45	43.80	-6	3,582	-0.17%
2023/04/20	12	47.01	0	0.00	47.30	12	3,469	0.35%
2023/04/19	3	47.03	9.5	46.53	46.95	-6.5	3,372	-0.19%
2023/04/18	0	45.90	0	45.85	45.35	0	3,212	0.00%
2023/04/17	5.5	45.83	16.1	45.88	46.00	-10.6	3,188	-0.33%
2023/04/14	11	45.33	11.1	45.68	45.65	-0.1	3,159	0.00%
2023/04/13	3	45.52	1	46.55	44.85	2	3,111	0.06%
2023/04/12	3	46.52	14	46.50	46.55	-11	3,049	-0.36%
2023/04/11	1	45.80	16	46.03	46.35	-15	3,008	-0.50%
2023/04/07	11.2	46.58	3	46.20	46.20	8.2	2,919	0.28%
2023/04/06	3	47.82	1	47.70	47.00	2	2,861	0.07%
2023/03/31	2	47.18	0	47.30	47.30	2	2,763	0.07%
2023/03/30	21	47.31	1	47.70	47.70	20	2,673	0.75%
2023/03/29	8.3	47.28	12.2	46.98	47.80	-4	2,497	-0.16%
2023/03/28	16.3	47.67	27.1	48.63	46.90	-10.8	1,999	-0.54%
2023/03/27	4	45.26	3	44.80	44.75	1	1,418	0.07%
2023/03/24	3	44.20	10	44.30	43.40	-7	1,310	-0.53%
2023/03/23	21	43.31	14	42.92	44.75	7	1,251	0.56%
2023/03/22	0	0.00	0.5	41.21	41.50	-0.5	1,116	-0.04%
2023/03/21	5	41.50	0	0.00	40.80	5	1,108	0.45%
2023/03/20	6	41.61	1	42.40	41.35	5	1,096	0.46%
2023/03/17	0	0.00	1	39.75	39.60	-1	1,039	-0.10%
2023/03/16	1	38.75	0	0.00	38.65	1	1,039	0.10%
2023/03/15	1	39.30	0	0.00	39.25	1	1,043	0.10%
2023/03/13	1	40.00	0	0.00	39.75	1	1,083	0.09%
2023/03/10	1.7	40.55	8	40.70	40.55	-6.3	1,109	-0.57%
2023/03/09	1	41.95	0	0.00	41.80	1	1,142	0.09%
2023/03/08	10	42.60	1	42.50	42.45	9	1,186	0.76%
2023/03/07	1	42.15	1	41.85	42.20	0	1,348	0.00%
2023/03/06	2	42.13	7	42.24	41.70	-5	1,420	-0.35%
2023/02/24	6	41.36	0	0.00	41.40	6	1,424	0.42%
2023/02/21	0	0.00	1	43.30	43.15	-1	1,414	-0.07%
2023/02/20	0	0.00	4	42.70	42.20	-4	1,390	-0.29%
2023/02/17	0	0.00	1	42.35	42.00	-1	1,380	-0.07%
2023/02/16	9	41.84	0	0.00	41.85	9	1,388	0.65%
2023/02/14	6	41.97	20	41.72	41.20	-14	1,364	-1.03%
2023/02/09	2	41.80	0	0.00	41.70	2	1,353	0.15%
2023/02/03	2	41.20	5	42.00	41.20	-3	1,443	-0.21%
2023/02/02	1	41.95	3	41.42	42.00	-2	1,448	-0.14%
2023/02/01	26	41.32	1	40.65	41.70	25	1,396	1.79%
2023/01/31	0	0.00	2	40.35	40.30	-2	1,377	-0.15%
2023/01/30	1	39.70	2	39.35	39.70	-1	1,371	-0.07%
2023/01/17	5.5	38.51	0	0.00	38.50	5.5	1,362	0.40%
2023/01/13	0	0.00	1	38.05	38.00	-1	1,377	-0.07%
2023/01/12	2.5	39.72	4	40.10	38.75	-1.5	1,403	-0.11%
2023/01/06	0	0.00	3	37.90	38.15	-3	1,506	-0.20%
2023/01/04	0	0.00	1	37.90	38.00	-1	1,547	-0.06%
2023/01/03	3	37.18	0	0.00	37.80	3	1,558	0.19%
2022/12/30	2	37.10	0	0.00	37.10	2	1,554	0.13%
2022/12/27	1	38.45	0	0.00	38.45	1	1,559	0.06%
2022/12/21	5	37.97	7	38.15	37.90	-2	1,589	-0.13%
2022/12/20	0	0.00	20	39.00	37.80	-20	1,599	-1.25%
2022/12/14	1	40.40	1	40.55	40.60	0	1,623	0.00%
2022/12/13	1	40.35	0	0.00	40.10	1	1,620	0.06%
2022/12/05	2	42.25	0	0.00	42.25	2	1,662	0.12%
2022/12/02	21	42.50	13.1	42.43	42.75	7.9	1,651	0.48%
2022/12/01	13	41.98	10	41.90	42.00	3	1,612	0.19%
2022/11/30	13	41.90	0	0.00	41.75	13	1,588	0.82%
2022/11/29	8	41.79	3	41.90	41.50	5	1,566	0.32%
2022/11/28	0	0.00	3	41.63	42.40	-3	1,378	-0.22%
2022/11/25	0	0.00	11	37.96	38.55	-11	1,294	-0.85%
2022/11/24	10	37.50	2	37.30	37.50	8	1,265	0.63%
2022/11/23	3	38.07	1	38.00	37.65	2	1,265	0.16%
2022/11/22	0	0.00	1	37.50	36.45	-1	1,238	-0.08%
2022/11/21	1	37.75	0	0.00	37.30	1	1,240	0.08%
2022/11/18	1	37.55	0	0.00	37.35	1	1,271	0.08%
2022/11/14	0	0.00	3	37.28	37.15	-3	1,282	-0.23%
2022/11/11	1	36.60	2	36.65	36.45	-1	1,292	-0.08%
2022/11/08	1	35.85	0	0.00	35.75	1	1,299	0.08%
2022/11/07	1	36.35	0	0.00	36.30	1	1,315	0.08%
2022/11/02	2	36.55	2	36.40	36.00	0	1,393	0.00%
2022/11/01	2	34.95	2	35.80	35.95	0	1,358	0.00%
2022/10/31	0	0.00	1	34.30	34.75	-1	1,315	-0.08%
2022/10/26	1	33.50	0	0.00	33.25	1	1,342	0.07%
2022/10/24	0	0.00	1	34.30	33.20	-1	1,337	-0.07%
2022/10/20	2	33.25	1	34.30	34.00	1	1,332	0.08%
2022/10/19	1	34.40	1	34.35	34.50	0	1,301	0.00%
2022/10/18	1	33.50	1	33.50	33.40	0	1,212	0.00%
2022/10/14	1	31.00	1	31.50	31.80	0	1,176	0.00%
2022/10/11	2	33.63	0	0.00	32.55	2	1,149	0.17%
2022/10/06	0	0.00	1	35.85	35.75	-1	1,162	-0.09%
2022/10/04	1	35.50	0	0.00	35.60	1	1,184	0.08%
2022/09/27	2	35.48	1	35.50	36.25	1	1,214	0.08%
2022/09/26	2	36.45	0	0.00	35.65	2	1,227	0.16%
2022/09/21	1	40.00	1	39.45	39.35	0	1,241	0.00%
2022/09/20	10	40.15	0	0.00	40.20	10	1,246	0.80%
2022/09/19	0	0.00	1	40.20	39.85	-1	1,267	-0.08%
2022/09/16	0	0.00	0	41.05	41.05	0	1,275	0.00%
2022/09/14	0	0.00	3	41.00	41.70	-3	1,322	-0.23%
2022/09/13	3	42.35	1	41.95	42.30	2	1,311	0.15%
2022/09/12	1	41.70	1	41.80	41.60	0	1,298	0.00%
2022/09/08	0	0.00	2	40.48	40.85	-2	1,291	-0.15%
2022/09/06	3	39.33	1	39.60	38.65	2	1,293	0.15%
2022/09/05	0	0.00	1	41.50	40.50	-1	1,300	-0.08%
2022/09/02	1	40.00	0	0.00	40.50	1	1,291	0.08%
2022/09/01	0	0.00	1	40.05	40.05	-1	1,293	-0.08%
2022/08/29	1	40.00	0	0.00	40.30	1	1,347	0.07%
2022/08/25	0	0.00	1	41.90	41.80	-1	1,461	-0.07%
2022/08/24	1	41.25	5	40.47	40.40	-4	1,568	-0.26%
2022/08/23	1	40.60	0	0.00	40.95	1	1,797	0.06%
2022/08/22	0	0.00	1	41.00	40.60	-1	1,862	-0.05%
2022/08/19	0	0.00	1	41.60	41.55	-1	1,905	-0.05%
2022/08/18	5	40.20	0	0.00	41.15	5	1,933	0.26%
2022/08/17	0	0.00	1	40.55	40.55	-1	1,984	-0.05%
2022/08/15	0	0.00	2	40.45	40.55	-2	2,065	-0.10%
2022/08/11	1	39.20	0	0.00	39.65	1	2,152	0.05%
2022/08/10	1	40.10	0	0.00	39.60	1	2,246	0.04%
2022/08/09	0	0.00	5	39.48	40.50	-5	2,338	-0.21%
2022/08/05	3	37.00	1.1	38.37	38.25	1.9	2,466	0.08%
2022/08/04	0	0.00	1	35.35	35.80	-1	2,477	-0.04%
2022/08/03	3	38.05	0	0.00	37.20	3	2,514	0.12%
2022/07/21	0	0.00	3.3	37.71	37.95	-3.3	2,482	-0.13%
2022/07/20	0	0.00	3	37.10	36.85	-3	2,482	-0.12%
2022/07/19	0	0.00	4	36.26	36.30	-4	2,491	-0.16%
2022/07/18	1	35.50	2	35.65	35.95	-1	2,492	-0.04%
2022/07/15	3	35.70	3	35.80	35.50	0	2,485	0.00%
2022/07/14	2	34.30	3	34.50	34.40	-1	2,476	-0.04%
2022/07/05	1	34.40	0	0.00	34.00	1	2,467	0.04%
2022/06/30	2	38.73	2	39.43	38.10	0	2,411	0.00%
2022/06/29	3	40.45	2	40.45	40.10	1	2,408	0.04%
2022/06/28	4	41.35	2	41.53	41.25	2	2,410	0.08%
2022/06/27	0	0.00	3	42.23	42.15	-3	2,445	-0.12%
2022/06/24	0	0.00	1	40.70	40.45	-1	2,423	-0.04%
2022/06/23	3	40.10	0	0.00	40.40	3	2,413	0.12%
2022/06/21	7	39.86	1	39.55	40.50	6	2,363	0.25%
2022/06/20	0	0.00	1	39.90	39.35	-1	2,357	-0.04%
2022/06/17	0	0.00	10	39.90	41.30	-10	2,336	-0.43%
2022/06/16	2	41.20	3	42.48	41.20	-1	2,329	-0.04%
2022/06/15	0	0.00	1.7	43.02	43.00	-1.7	2,310	-0.07%
2022/06/14	4	41.55	0	0.00	42.80	4	2,329	0.17%
2022/06/10	0	0.00	17	43.85	43.80	-17	2,282	-0.74%
2022/06/09	2	44.20	4	44.10	44.35	-2	2,276	-0.09%
2022/06/08	0	0.00	0	43.30	43.50	0	2,254	0.00%
2022/06/07	4	43.86	0	0.00	43.40	4	2,262	0.18%
2022/06/06	1	43.75	0	0.00	43.80	1	2,247	0.04%
2022/06/02	1	45.80	1	46.00	45.25	0	2,224	0.00%
2022/06/01	7	45.85	14	45.75	46.15	-7	2,163	-0.32%
2022/05/31	28	45.59	0	0.00	45.80	28	2,030	1.38%
2022/05/30	0	0.00	4	43.31	44.15	-4	1,820	-0.22%
2022/05/27	5	42.11	2	42.53	42.00	3	1,751	0.17%
2022/05/26	2	43.05	0.3	42.65	42.75	1.7	1,712	0.10%
2022/05/25	1	44.35	8	43.74	44.45	-7	1,671	-0.42%
2022/05/20	0	0.00	1	42.25	42.65	-1	1,544	-0.06%
2022/05/19	1	42.35	0	0.00	42.70	1	1,518	0.07%
2022/05/18	3	43.17	17	42.39	43.20	-14	1,449	-0.97%
2022/05/17	5	41.92	2	42.25	42.15	3	1,358	0.22%
2022/05/16	4	41.09	19	41.61	41.90	-15	1,244	-1.21%
2022/05/13	0	0.00	3	39.50	40.15	-3	1,131	-0.27%
2022/05/12	0	0.00	1	38.50	37.40	-1	1,082	-0.09%
2022/05/11	1	37.75	0	0.00	38.70	1	1,075	0.09%
2022/05/10	0	0.00	3	36.30	36.85	-3	1,042	-0.29%
2022/05/06	3	37.00	0	0.00	37.10	3	1,105	0.27%
2022/05/05	0	0.00	3	38.20	38.20	-3	1,117	-0.27%
2022/05/03	0	0.00	1.1	36.85	36.90	-1.1	1,156	-0.10%
2022/04/29	0	0.00	1	36.30	36.65	-1	1,180	-0.08%
2022/04/26	1	36.45	1	36.25	36.10	0	1,182	0.00%
2022/04/25	1	36.20	0	0.00	36.15	1	1,187	0.08%
2022/04/19	1	39.00	0	0.00	38.90	1	1,285	0.08%
2022/04/18	0	0.00	0.5	37.90	38.10	-0.5	1,306	-0.04%
2022/04/15	6	37.95	0	0.00	37.95	6	1,315	0.46%
2022/04/14	1	39.55	0	0.00	39.35	1	1,341	0.07%
2022/04/13	2	39.55	0	0.00	39.70	2	1,376	0.15%
2022/04/11	3	39.60	0	0.00	39.50	3	1,512	0.20%
2022/04/08	0	0.00	2	41.25	41.25	-2	1,656	-0.12%
2022/04/07	0	0.00	1	41.00	41.00	-1	1,691	-0.06%
2022/04/06	8	41.86	0	0.00	42.15	8	1,778	0.45%
2022/03/28	1	42.45	0	0.00	42.80	1	2,692	0.04%
2022/03/23	1	44.00	0	0.00	43.95	1	2,776	0.04%
2022/03/22	2	43.40	0	0.00	43.70	2	2,832	0.07%
2022/03/18	1	43.90	0	0.00	43.90	1	2,996	0.03%
2022/03/17	1	44.00	12	43.98	44.05	-11	3,067	-0.36%
2022/03/16	10	41.75	0	0.00	42.30	10	3,201	0.31%
2022/03/15	1	42.05	0	0.00	41.80	1	3,406	0.03%
2022/03/11	1	42.85	0	0.00	42.85	1	4,999	0.02%
2022/03/10	2	44.28	2	44.20	43.50	0	5,478	0.00%
2022/03/09	1	42.20	2	42.48	43.00	-1	5,536	-0.02%
2022/03/08	1	41.60	2	42.00	41.85	-1	5,639	-0.02%
2022/03/07	1	41.80	3	42.00	42.10	-2	5,887	-0.03%
2022/03/04	4	44.70	0	0.00	43.80	4	6,035	0.07%
2022/03/03	9	45.13	0	0.00	44.25	9	6,139	0.15%
2022/03/02	0	0.00	2	44.15	44.70	-2	6,219	-0.03%
2022/03/01	10	44.34	1.4	44.09	44.50	8.6	6,372	0.13%
2022/02/24	2	43.55	0	0.00	43.10	2	6,684	0.03%
2022/02/22	0	0.00	3	44.85	45.15	-3	7,057	-0.04%
2022/02/21	0	0.00	3	46.40	46.55	-3	7,428	-0.04%
2022/02/18	6	46.20	0	0.00	46.25	6	7,573	0.08%
2022/02/17	0	0.00	2	46.05	45.90	-2	7,668	-0.03%
2022/02/16	0	0.00	1	45.80	45.75	-1	7,743	-0.01%
2022/02/14	3	44.53	3	44.77	44.50	0	7,802	0.00%
2022/02/11	1	46.00	2	46.00	46.00	-1	7,814	-0.01%
2022/02/10	1	45.30	1	46.10	45.30	0	7,813	0.00%
2022/02/09	1	46.40	9	45.45	45.70	-8	7,824	-0.10%
2022/02/08	0	0.00	9	45.04	45.55	-9	7,812	-0.12%
2022/02/07	1	42.70	1	42.90	43.75	0	7,825	0.00%
2022/01/26	1	42.30	0	0.00	42.00	1	7,867	0.01%
2022/01/25	5	43.46	0	0.00	42.00	5	8,126	0.06%
2022/01/24	8	43.04	1	44.10	44.10	7	8,427	0.08%
2022/01/20	4	44.90	0	0.00	45.50	4	8,515	0.05%
2022/01/17	0	0.00	1	45.50	46.00	-1	8,748	-0.01%
2022/01/14	4	44.35	4	44.40	44.55	0	8,752	0.00%
2022/01/12	1	45.80	0	0.00	45.85	1	8,832	0.01%
2022/01/11	1	45.70	1	47.00	45.65	0	8,882	0.00%
2022/01/07	9	46.72	0	0.00	46.80	9	8,867	0.10%
2022/01/06	0	0.00	5	48.30	47.70	-5	8,850	-0.06%
2022/01/05	2	48.68	0	0.00	48.20	2	8,844	0.02%
2022/01/03	3	51.60	7	50.94	50.40	-4	8,755	-0.05%
2021/12/29	6	50.03	4.1	50.09	50.30	1.9	8,616	0.02%
2021/12/28	6	50.75	7	50.80	50.40	-1	8,579	-0.01%
2021/12/27	11	51.22	7.1	51.34	51.40	3.9	8,515	0.05%
2021/12/24	4	50.31	11	49.78	49.70	-7	8,333	-0.08%
2021/12/23	20	49.46	71	49.30	50.20	-51	8,194	-0.62%
2021/12/22	0	0.00	1	46.60	46.60	-1	7,861	-0.01%
2021/12/21	11	46.52	1	46.65	46.70	10	7,928	0.13%
2021/12/20	6	46.40	51	46.22	46.20	-45	8,061	-0.56%
2021/12/17	1	46.40	0.1	46.55	46.40	0.9	8,186	0.01%
2021/12/16	1	47.80	1	47.50	47.50	0	8,279	0.00%
2021/12/15	7	46.92	0	0.00	46.80	7	8,248	0.08%
2021/12/14	1	46.60	0	0.00	46.55	1	8,220	0.01%
2021/12/13	2	48.08	0	0.00	48.05	2	8,104	0.02%
2021/12/10	8	49.37	6	48.76	48.35	2	8,052	0.02%
2021/12/09	102.5	50.76	8	52.29	50.20	94.5	7,905	1.20%	大買/
2021/12/08	1.5	55.20	3.2	53.51	53.20	-1.7	7,716	-0.02%
2021/12/07	14	53.82	8	53.66	55.50	6	7,189	0.08%
2021/12/06	1	50.20	26.7	53.56	54.20	-25.7	6,201	-0.41%
2021/12/03	0	0.00	7	49.36	49.30	-7	5,782	-0.12%
2021/12/02	1	49.05	3	49.57	48.40	-2	5,793	-0.03%
2021/12/01	21	50.16	10	49.50	49.50	11	5,913	0.19%
2021/11/30	5	49.43	34	48.95	49.80	-29	5,838	-0.50%
2021/11/29	7	46.76	8	46.08	47.80	-1	5,903	-0.02%
2021/11/26	8	48.74	10	48.57	48.55	-2	5,885	-0.03%
2021/11/25	5	47.98	6.5	49.36	48.80	-1.5	5,840	-0.03%
2021/11/24	3	49.00	0	0.00	49.20	3	5,749	0.05%
2021/11/23	2	47.35	2	47.65	47.35	0	5,662	0.00%
2021/11/22	5	48.95	6	48.93	48.90	-1	5,906	-0.02%
2021/11/19	8	48.08	0	0.00	48.15	8	6,431	0.12%
2021/11/18	0	0.00	12.1	50.41	49.00	-12.1	6,376	-0.19%
2021/11/17	8	46.85	21.3	47.87	48.25	-13.3	6,018	-0.22%
2021/11/16	27	47.96	29	46.20	45.55	-2	5,891	-0.03%
2021/11/15	22	47.27	21	46.79	47.00	1	5,813	0.02%
2021/11/12	0	0.00	8	45.96	45.55	-8	5,778	-0.14%
2021/11/10	0	0.00	1	44.45	44.70	-1	5,796	-0.02%
2021/11/04	1	44.10	20.2	44.99	44.15	-19.2	5,930	-0.32%
2021/11/03	4	45.05	6	44.93	44.75	-2	5,954	-0.03%
2021/11/02	11	46.40	10	46.06	44.60	1	6,113	0.02%
2021/11/01	11	49.24	53.1	48.92	49.50	-42.1	5,877	-0.72%
2021/10/29	17	45.61	3	45.95	45.45	14	5,638	0.25%
2021/10/28	2	45.80	11	45.50	45.85	-9	5,780	-0.16%
2021/10/27	12	45.77	0	0.00	45.50	12	5,806	0.21%
2021/10/26	9	45.46	3.2	44.84	45.05	5.8	5,816	0.10%
2021/10/25	15	44.52	5	44.66	44.30	10	5,752	0.17%
2021/10/22	2	43.35	6	43.40	43.60	-4	5,818	-0.07%
2021/10/21	10	44.59	3	44.45	43.20	7	5,913	0.12%
2021/10/20	2	44.08	0	0.00	43.90	2	5,968	0.03%
2021/10/19	2	44.15	12	44.20	44.50	-10	6,024	-0.17%
2021/10/15	1	41.05	0	0.00	41.05	1	6,727	0.01%
2021/10/14	1	39.45	0	0.00	39.45	1	7,163	0.01%
2021/10/13	2	40.30	5	39.72	40.10	-3	7,457	-0.04%
2021/10/12	7	41.35	0	0.00	41.20	7	7,546	0.09%
2021/10/08	1	42.90	0	0.00	42.90	1	7,701	0.01%
2021/10/07	0	0.00	1	43.40	43.25	-1	7,967	-0.01%
2021/10/06	0	0.00	1	43.05	42.15	-1	8,630	-0.01%
2021/10/05	3	41.97	0	0.00	43.10	3	9,229	0.03%
2021/10/04	1	44.70	0	0.00	41.85	1	9,528	0.01%
2021/10/01	3	43.79	10	43.60	43.60	-7	10,224	-0.07%
2021/09/30	13	47.40	12	48.07	47.25	1	10,787	0.01%
2021/09/29	10	47.80	12	48.39	47.80	-2	11,214	-0.02%
2021/09/28	11.1	47.83	0	0.00	47.80	11.1	11,542	0.10%
2021/09/27	34	49.28	32	49.74	48.55	2	11,664	0.02%
2021/09/24	2	48.45	4	48.49	48.40	-2	11,612	-0.02%
2021/09/23	0	0.00	1	46.05	47.40	-1	11,730	-0.01%
2021/09/22	1	44.10	1	45.20	44.60	0	11,675	0.00%
2021/09/17	1	44.55	3	44.13	45.00	-2	11,684	-0.02%
2021/09/16	2	44.75	0	0.00	44.10	2	11,721	0.02%
2021/09/15	4	44.20	7	43.98	44.00	-3	11,916	-0.03%
2021/09/14	7	45.11	4	45.29	45.00	3	12,015	0.02%
2021/09/13	1	45.05	1	45.30	45.40	0	12,019	0.00%
2021/09/10	1	45.60	1	45.30	46.15	0	12,042	0.00%
2021/09/09	1	44.65	0	0.00	45.50	1	12,078	0.01%
2021/09/08	3	44.97	7	44.12	43.85	-4	12,046	-0.03%
2021/09/07	5	45.69	7	46.81	45.55	-2	12,021	-0.02%
2021/09/06	6	49.48	6	49.93	47.75	0	12,001	0.00%
2021/09/03	15	49.37	15	49.52	49.50	0	11,788	0.00%
2021/09/02	33	48.91	29	49.25	48.65	4	11,621	0.03%
2021/09/01	10	48.20	14	48.26	48.15	-4	11,399	-0.04%
2021/08/31	2	47.25	2	47.08	47.50	0	11,310	0.00%
2021/08/30	12	47.74	1	47.60	47.75	11	11,262	0.10%
2021/08/27	2	47.15	0	0.00	47.15	2	11,201	0.02%
2021/08/26	53	48.91	37	48.17	48.60	16	11,085	0.14%
2021/08/25	35	48.14	23	48.75	48.35	12	10,749	0.11%
2021/08/24	6	43.14	7	43.75	45.45	-1	10,022	-0.01%
2021/08/23	3	42.03	0	0.00	42.15	3	9,919	0.03%
2021/08/20	0	0.00	0	40.40	40.40	0	9,902	0.00%
2021/08/18	2	41.00	17	39.79	41.60	-15	9,862	-0.15%
2021/08/17	0	0.00	4	40.10	39.65	-4	9,843	-0.04%
2021/08/16	0	0.00	17	41.20	41.70	-17	9,797	-0.17%
2021/08/13	2	43.45	0	0.00	42.90	2	9,773	0.02%
2021/08/12	0	0.00	14	44.09	44.65	-14	9,759	-0.14%
2021/08/11	0	0.00	180	42.90	42.50	-180	9,709	-1.85%	大賣/鉅額交易
2021/08/10	8	44.71	0	0.00	45.05	8	9,675	0.08%
2021/08/09	0	0.00	2	46.08	44.80	-2	9,656	-0.02%
2021/08/06	58	49.02	13	49.27	46.90	45	9,617	0.47%
2021/08/05	11	47.72	4	47.59	47.55	7	9,441	0.07%
2021/08/04	1	47.50	1	48.20	47.40	0	9,451	0.00%
2021/08/03	105	47.63	10.2	47.94	47.80	94.8	9,417	1.01%	大買/
2021/08/02	58	44.92	8	45.05	45.70	50	9,206	0.54%
2021/07/30	2	44.85	41	43.89	43.25	-39	9,165	-0.43%
2021/07/29	11	45.44	2	44.50	45.25	9	9,119	0.10%
2021/07/28	7	44.59	2	43.50	44.50	5	9,073	0.06%
2021/07/27	6	47.06	0	0.00	46.10	6	8,979	0.07%
2021/07/26	4	49.05	11	49.80	49.05	-7	8,911	-0.08%
2021/07/23	7	49.15	129	48.44	48.20	-122	8,835	-1.38%	大賣/鉅額交易
2021/07/22	21	50.06	9.1	51.25	50.60	11.9	8,711	0.14%
2021/07/21	36	50.96	17.3	51.01	50.60	18.7	8,497	0.22%
2021/07/20	47	50.17	82	49.67	49.05	-35	8,084	-0.43%
2021/07/19	16	47.28	17	48.44	49.30	-1	7,852	-0.01%
2021/07/16	10	47.48	2	47.30	46.55	8	7,650	0.10%
2021/07/15	3	47.45	2	47.00	47.40	1	7,615	0.01%
2021/07/14	4	47.98	22	48.14	47.45	-18	7,562	-0.24%
2021/07/13	25	50.87	18	52.10	49.70	7	7,329	0.10%
2021/07/12	13	50.67	33	50.68	51.20	-20	6,666	-0.30%
2021/07/09	12	46.45	9	47.46	47.20	3	6,090	0.05%
2021/07/08	35	46.87	57.3	47.80	46.10	-22.3	5,809	-0.38%
2021/07/07	42	43.95	40	44.74	44.40	2	5,141	0.04%
2021/07/06	118	44.04	9	42.90	42.25	109	4,645	2.35%	大買/鉅額交易
2021/07/05	100	43.80	41.3	43.39	43.85	58.7	4,364	1.34%
2021/07/02	2	37.38	34	38.99	39.90	-32	4,083	-0.78%
2021/07/01	18	37.16	4	37.38	37.05	14	4,101	0.34%
2021/06/30	16	38.12	26	38.40	38.40	-10	4,267	-0.23%
2021/06/29	10	36.42	15.1	36.18	35.55	-5.1	4,615	-0.11%
2021/06/28	2	35.48	12	35.88	35.25	-10	4,616	-0.22%
2021/06/25	1	36.00	6	35.97	35.85	-5	4,701	-0.11%
2021/06/24	22	35.99	19.2	36.68	36.35	2.8	4,741	0.06%
2021/06/23	6	34.81	2	36.05	36.05	4	4,649	0.09%
2021/06/21	2	33.90	1	34.00	33.45	1	4,633	0.02%
2021/06/18	3	35.32	4	35.40	35.25	-1	4,756	-0.02%
2021/06/16	0	0.00	1	34.25	33.80	-1	4,838	-0.02%
2021/06/15	0	0.00	11	34.15	34.50	-11	4,909	-0.22%
2021/06/10	12	33.26	2	33.30	32.80	10	5,145	0.19%
2021/06/09	2	32.45	0	0.00	32.40	2	5,476	0.04%
2021/06/08	0	0.00	2	32.48	32.40	-2	5,601	-0.04%
2021/06/02	0	0.00	10	32.18	32.25	-10	5,715	-0.17%
2021/06/01	3	32.65	0	0.00	33.00	3	5,709	0.05%
2021/05/31	1	33.00	0.2	32.80	32.90	0.8	5,707	0.01%
2021/05/25	8	31.48	22	31.77	31.50	-14	5,980	-0.23%
2021/05/19	1	29.90	12	30.48	30.60	-11	6,429	-0.17%
2021/05/18	0	0.00	13	28.28	28.90	-13	6,445	-0.20%
2021/05/17	4	26.50	15	26.32	26.30	-11	6,449	-0.17%
2021/05/14	2	29.60	0	0.00	29.20	2	6,429	0.03%
2021/05/13	1	29.40	6	28.04	29.70	-5	6,430	-0.08%
2021/05/12	34	30.13	4	30.03	28.90	30	6,415	0.47%
2021/05/11	7	33.33	3	31.85	32.05	4	6,399	0.06%
2021/05/10	2	35.50	13	35.48	35.15	-11	6,399	-0.17%
2021/05/07	1	35.70	0	0.00	36.15	1	6,528	0.02%
2021/05/06	2	34.45	0	0.00	34.05	2	6,636	0.03%
2021/05/05	0	0.00	3.1	34.48	34.20	-3.1	6,690	-0.05%
2021/05/04	6	35.08	3	34.10	35.00	3	6,723	0.04%
2021/05/03	10	36.67	0	0.00	36.45	10	6,780	0.15%
2021/04/29	1	38.20	3.3	38.60	38.20	-2.3	6,806	-0.03%
2021/04/28	11	38.91	21	38.75	38.75	-10	6,899	-0.15%
2021/04/27	2	39.25	8.1	39.37	39.15	-6.1	7,066	-0.09%
2021/04/26	11	40.47	20	40.58	40.05	-9	7,466	-0.12%
2021/04/23	40	40.63	15	40.92	40.80	25	7,495	0.33%
2021/04/22	6	39.48	7	39.89	39.95	-1	7,409	-0.01%
2021/04/21	3	39.88	4	40.29	39.75	-1	7,673	-0.01%
2021/04/20	12	40.03	14	40.08	39.90	-2	8,196	-0.02%
2021/04/19	2	37.85	4	38.65	39.05	-2	8,140	-0.02%
2021/04/16	27	38.78	0	0.00	38.60	27	8,137	0.33%
2021/04/15	2	37.88	5	38.05	37.90	-3	8,149	-0.04%
2021/04/14	4	38.01	3.3	37.85	38.00	0.7	8,148	0.01%
2021/04/13	22	39.41	3	39.58	38.60	19	8,179	0.23%
2021/04/12	11	39.20	12	39.05	38.80	-1	8,165	-0.01%
2021/04/09	40	40.86	1	42.25	40.50	39	8,139	0.48%
2021/04/08	3	42.65	11.1	42.13	42.55	-8.1	8,041	-0.10%
2021/04/07	20	43.19	11.1	43.29	42.20	9	8,091	0.11%
2021/04/06	37	41.66	5	41.88	43.00	32	8,301	0.39%
2021/04/01	7	41.98	29	41.65	40.20	-22	8,232	-0.27%
2021/03/31	11	39.85	2	39.90	39.25	9	7,778	0.12%
2021/03/30	0	0.00	5	40.01	39.50	-5	7,750	-0.06%
2021/03/29	0	0.00	8	39.44	39.55	-8	7,786	-0.10%
2021/03/26	6	38.64	4	39.01	38.60	2	7,860	0.03%
2021/03/25	1	38.95	9	39.43	38.75	-8	7,801	-0.10%
2021/03/24	5	38.97	1	39.30	38.75	4	7,770	0.05%
2021/03/23	8	39.78	5	39.53	39.50	3	7,755	0.04%
2021/03/22	29	38.65	25	39.35	38.90	4	7,628	0.05%
2021/03/19	4	38.18	14	38.34	38.00	-10	7,599	-0.13%
2021/03/18	5	38.63	3	38.40	38.45	2	7,802	0.03%
2021/03/17	0	0.00	4	38.73	38.95	-4	7,788	-0.05%
2021/03/16	73	39.27	51.5	38.64	38.90	21.5	7,819	0.27%
2021/03/15	20.1	39.71	23	39.63	39.65	-2.9	7,665	-0.04%
2021/03/12	2	38.28	43	38.24	38.55	-41	7,399	-0.55%
2021/03/11	3	36.75	22	36.38	37.10	-19	7,510	-0.25%
2021/03/10	2	35.08	3	35.13	35.05	-1	7,694	-0.01%
2021/03/09	14	34.65	1	34.40	34.20	13	7,818	0.17%
2021/03/08	13	35.95	1	34.80	34.80	12	7,860	0.15%
2021/03/05	14	35.80	0	0.00	35.65	14	7,976	0.18%
2021/03/04	1	36.80	10	36.66	36.30	-9	8,219	-0.11%
2021/03/03	21	36.88	4.1	37.19	37.10	16.9	8,467	0.20%
2021/03/02	0	0.00	0	38.15	37.85	0	8,518	0.00%
2021/02/26	1	38.00	1.2	38.56	38.40	-0.2	8,536	0.00%
2021/02/25	14.6	39.12	3	39.33	38.30	11.6	8,593	0.14%
2021/02/24	13	38.93	24	39.12	38.60	-11	8,696	-0.13%
2021/02/23	46	37.57	48	38.01	38.25	-2	8,658	-0.02%
2021/02/22	32	37.73	41	37.61	37.15	-9	8,540	-0.11%
2021/02/19	2	36.10	6	35.67	36.15	-4	8,434	-0.05%
2021/02/18	0	0.00	30.2	35.45	35.65	-30.2	8,450	-0.36%
2021/02/17	4	34.55	0	0.00	34.75	4	8,475	0.05%
2021/02/05	1	34.00	1	33.65	33.60	0	8,477	0.00%
2021/02/04	2	33.40	1	33.60	33.70	1	8,582	0.01%
2021/02/03	10	34.05	13	34.80	34.00	-3	8,664	-0.03%
2021/02/02	12	34.35	13	34.72	34.30	-1	8,708	-0.01%
2021/02/01	15	34.28	0	0.00	34.00	15	8,712	0.17%
2021/01/29	35	36.24	45	36.92	35.40	-10	8,679	-0.12%
2021/01/28	4	36.33	4	36.40	36.55	0	8,563	0.00%
2021/01/27	22	36.26	1	35.45	36.20	21	8,593	0.24%
2021/01/26	10	36.05	1	36.95	35.90	9	8,530	0.11%
2021/01/25	18	36.56	1.1	36.28	36.85	16.9	8,485	0.20%
2021/01/22	13	37.60	1.4	37.76	37.60	11.6	8,403	0.14%
2021/01/21	0	0.00	50	38.95	37.35	-50	8,348	-0.60%
2021/01/20	55	37.40	1	39.00	37.35	54	8,243	0.66%
2021/01/19	17	39.52	8	39.80	40.30	9	8,042	0.11%
2021/01/18	2	36.73	1	38.15	38.25	1	7,613	0.01%
2021/01/15	13	37.83	11	38.20	37.25	2	7,534	0.03%
2021/01/14	26	38.77	25	39.35	38.90	1	7,443	0.01%
2021/01/13	29	39.23	18.4	39.24	39.75	10.6	7,078	0.15%
2021/01/12	5	37.55	3	37.10	36.55	2	6,475	0.03%
2021/01/11	15	36.29	0	0.00	37.25	15	6,411	0.23%
2021/01/08	4	36.50	0	0.00	36.30	4	6,384	0.06%
2021/01/07	12	37.53	0	0.00	37.00	12	6,395	0.19%
2021/01/06	4	38.13	5	37.00	37.35	-1	6,379	-0.02%
2021/01/05	1	38.15	13	38.20	38.25	-12	6,287	-0.19%
2021/01/04	4	37.99	0.1	38.25	38.00	3.9	6,269	0.06%
2020/12/31	2	39.20	2	39.60	38.65	0	6,215	0.00%
2020/12/30	63	39.89	3	40.30	39.35	60	6,211	0.97%
2020/12/29	13	41.52	21	41.06	39.50	-8	6,072	-0.13%
2020/12/28	2	40.25	92.6	39.52	40.60	-90.6	5,632	-1.61%
2020/12/25	12	36.51	24.1	36.71	36.95	-12.1	5,447	-0.22%
2020/12/24	1	35.75	11	35.86	35.85	-10	5,302	-0.19%
2020/12/23	20	35.60	9	36.21	35.90	11	5,307	0.21%
2020/12/22	1	34.20	2	35.58	34.50	-1	5,223	-0.02%
2020/12/21	1	34.10	0	0.00	33.60	1	5,182	0.02%
2020/12/17	2	34.80	7	34.56	34.90	-5	5,204	-0.10%
2020/12/16	3	34.92	0	34.55	34.75	3	5,193	0.06%
2020/12/15	38	35.39	8	34.75	34.75	30	5,177	0.58%
2020/12/14	21	37.61	41	37.25	36.95	-20	5,116	-0.39%
2020/12/11	5	35.06	0	0.00	35.20	5	4,909	0.10%
2020/12/10	3	36.40	5	36.08	36.05	-2	4,834	-0.04%
2020/12/09	16	35.98	17	36.00	36.00	-1	4,740	-0.02%
2020/12/08	3	35.38	3	35.30	35.85	0	4,652	0.00%
2020/12/07	18	37.80	49	37.74	36.40	-31	4,589	-0.68%
2020/12/04	12	35.06	78.3	35.81	36.20	-66.3	4,371	-1.52%
2020/12/03	28	34.50	6	35.12	34.35	22	4,273	0.51%
2020/12/02	5	34.83	13	34.99	34.90	-8	4,211	-0.19%
2020/12/01	0	0.00	1.1	35.04	35.20	-1.1	4,176	-0.03%
2020/11/30	22	35.48	53	34.84	35.50	-31	4,119	-0.75%
2020/11/27	4	33.91	2.3	33.26	34.00	1.7	3,878	0.04%
2020/11/26	1	31.95	1.4	32.11	31.90	-0.4	3,622	-0.01%
2020/11/25	1	31.80	30.2	31.84	31.45	-29.2	3,564	-0.82%
2020/11/24	5	31.68	5	32.08	31.45	0	3,500	0.00%
2020/11/23	22	32.42	26	31.66	32.00	-4	3,386	-0.12%
2020/11/20	4	30.98	3	30.68	31.10	1	3,124	0.03%
2020/11/19	1	30.05	1	30.05	30.15	0	2,941	0.00%
2020/11/18	0	0.00	1	30.25	30.10	-1	2,930	-0.03%
2020/11/17	1	29.95	2	29.80	29.95	-1	2,965	-0.03%
2020/11/16	1	30.10	2	30.08	30.30	-1	3,025	-0.03%
2020/11/13	0	0.00	4	29.70	29.70	-4	3,000	-0.13%
2020/11/12	1	30.00	13	30.11	29.20	-12	2,990	-0.40%
2020/11/11	2	29.55	8	29.37	29.25	-6	2,992	-0.20%
2020/11/10	6	28.90	3	28.63	28.70	3	2,917	0.10%
2020/11/09	1	28.10	3.1	28.45	28.55	-2.1	2,939	-0.07%
2020/11/06	0	0.00	0	27.60	27.75	0	2,923	0.00%
2020/11/04	2	28.23	4.3	28.45	27.80	-2.3	2,961	-0.08%
2020/11/02	1	26.60	0	0.00	26.30	1	3,004	0.03%
2020/10/30	2	27.00	0	0.00	26.65	2	3,059	0.07%
2020/10/29	2	27.13	0	0.00	27.10	2	3,122	0.06%
2020/10/28	2	28.38	2	27.75	27.75	0	3,165	0.00%
2020/10/27	10	28.35	21	28.36	28.40	-11	3,247	-0.34%
2020/10/26	0	0.00	10	28.35	28.60	-10	3,470	-0.29%
2020/10/22	23	28.38	2	28.60	27.95	21	3,713	0.57%
2020/10/15	1	28.70	6	28.65	28.40	-5	5,346	-0.09%
2020/10/14	4	28.24	0	0.00	28.40	4	5,322	0.08%
2020/10/13	0	0.00	0	27.75	27.95	0	5,399	0.00%
2020/10/12	0	0.00	1	27.95	28.15	-1	5,532	-0.02%
2020/10/08	12	29.04	0	0.00	28.55	12	5,550	0.22%
2020/10/07	27	28.70	10.4	29.24	29.25	16.6	5,704	0.29%
2020/09/28	2	28.53	1	28.05	28.05	1	6,320	0.02%
2020/09/25	7	28.08	3	27.70	27.60	4	6,666	0.06%
2020/09/24	25	29.49	5	29.76	29.10	20	6,729	0.30%
2020/09/23	3	30.23	0	0.00	29.00	3	6,717	0.04%
2020/09/22	8	29.20	0.6	29.10	29.25	7.4	6,646	0.11%
2020/09/17	40	29.50	3	29.48	29.75	37	6,696	0.55%
2020/09/16	0	0.00	1	29.90	29.05	-1	6,691	-0.01%
2020/09/15	1	29.30	0.1	29.00	29.25	0.9	6,686	0.01%
2020/09/14	1	28.90	11	28.87	28.95	-10	6,764	-0.15%
2020/09/11	2	28.75	0	0.00	28.70	2	6,854	0.03%
2020/09/10	10	29.70	18	29.21	29.05	-8	6,967	-0.11%
2020/09/09	11	29.57	10	29.65	29.65	1	7,006	0.01%
2020/09/08	27	30.41	20	29.50	29.50	7	7,155	0.10%
2020/09/07	28	29.31	20	29.85	29.80	8	7,168	0.11%
2020/09/04	1.5	28.05	1	28.28	29.15	0.4	7,323	0.01%
2020/09/03	2.5	29.29	1	29.70	28.60	1.5	7,366	0.02%
2020/09/02	0	0.00	0	28.30	28.40	0	7,384	0.00%
2020/09/01	1	27.95	0	0.00	27.80	1	7,690	0.01%
2020/08/27	10	29.15	0	0.00	28.70	10	8,317	0.12%
2020/08/26	0	0.00	6	28.93	28.80	-6	8,438	-0.07%
2020/08/25	0	0.00	2	28.90	28.70	-2	8,506	-0.02%
2020/08/24	1	28.95	2	28.78	28.70	-1	8,607	-0.01%
2020/08/21	2	28.73	1	28.85	28.85	1	8,879	0.01%
2020/08/20	1	27.00	1	26.00	27.80	0	8,956	0.00%
2020/08/18	2	29.00	0	0.00	29.00	2	9,427	0.02%
2020/08/17	7	29.01	18	28.58	29.55	-11	9,652	-0.11%
2020/08/14	11	30.33	1	30.40	30.25	10	9,825	0.10%
2020/08/13	10	30.55	2.1	30.62	30.40	7.9	10,056	0.08%
2020/08/12	0	0.00	3	30.40	30.35	-3	10,137	-0.03%
2020/08/11	56	30.89	3	30.63	30.25	53	10,234	0.52%
2020/08/10	1	30.85	1	30.95	31.00	0	10,323	0.00%
2020/08/07	10	30.85	0	0.00	31.10	10	10,536	0.09%
2020/08/06	1	31.55	17.1	31.49	31.50	-16.1	10,793	-0.15%
2020/08/05	0	0.00	7	30.75	30.60	-7	11,409	-0.06%
2020/08/04	34	30.93	0.3	30.80	30.80	33.7	11,492	0.29%
2020/08/03	23	31.09	2.1	31.38	31.50	20.9	11,510	0.18%
2020/07/31	5	32.55	1.7	31.76	31.75	3.3	11,665	0.03%
2020/07/30	14	30.96	46	31.82	31.70	-32	11,690	-0.27%
2020/07/29	23	30.37	1	30.30	30.20	22	11,499	0.19%
2020/07/28	13	31.15	8	30.28	30.00	5	11,471	0.04%
2020/07/27	14	31.08	13	31.37	31.40	1	11,314	0.01%
2020/07/24	33	33.77	26	33.74	32.75	7	11,213	0.06%
2020/07/23	24	33.63	27.3	34.00	35.00	-3.3	10,778	-0.03%
2020/07/22	9	32.27	40.1	32.24	31.85	-31.1	10,416	-0.30%
2020/07/21	7	30.80	4	30.93	30.95	3	10,113	0.03%
2020/07/20	1.5	29.80	0	0.00	30.00	1.5	10,087	0.02%
2020/07/17	4	30.36	0	0.00	30.25	4	10,131	0.04%
2020/07/16	23	31.13	6	31.29	31.05	17	10,196	0.17%
2020/07/15	5	30.29	5	30.38	29.90	0	10,124	0.00%
2020/07/14	12	30.74	13	30.88	30.30	-1	10,164	-0.01%
2020/07/13	5	31.23	9	31.03	31.30	-4	10,088	-0.04%
2020/07/10	7	30.64	5	30.44	29.80	2	10,117	0.02%
2020/07/09	15	32.23	3	32.28	31.65	12	10,050	0.12%
2020/07/08	5	31.46	7.3	31.44	31.40	-2.3	9,978	-0.02%
2020/07/07	20	31.77	12	31.51	31.40	8	10,121	0.08%
2020/07/06	11	32.10	13	32.53	32.10	-2	10,105	-0.02%
2020/07/03	16	30.07	6	29.70	29.80	10	9,864	0.10%
2020/07/02	3	29.25	21	29.36	29.75	-18	9,849	-0.18%
2020/07/01	1	28.55	0	0.00	28.65	1	9,776	0.01%
2020/06/30	1	28.95	2	28.80	28.90	-1	9,780	-0.01%
2020/06/29	1	28.35	5	28.35	28.40	-4	9,798	-0.04%
2020/06/24	0	0.00	3	28.40	28.65	-3	9,808	-0.03%
2020/06/23	2	28.70	0	0.00	28.10	2	9,881	0.02%
2020/06/22	1	28.65	0	0.00	28.45	1	9,929	0.01%
2020/06/19	19	28.91	2	29.18	28.70	17	10,037	0.17%
2020/06/18	4	29.20	3	28.93	28.90	1	10,006	0.01%
2020/06/17	0	0.00	1	28.30	29.30	-1	9,983	-0.01%
2020/06/16	2	28.55	2	28.60	28.55	0	10,028	0.00%
2020/06/15	4	28.15	8.1	27.96	27.60	-4.1	10,041	-0.04%
2020/06/12	14	29.10	2	29.43	29.55	12	10,000	0.12%
2020/06/11	11	31.67	14	31.26	30.65	-3	10,028	-0.03%
2020/06/10	15	31.11	6	30.42	30.50	9	9,956	0.09%
2020/06/09	1	30.90	5	30.82	30.90	-4	10,113	-0.04%
2020/06/08	32	32.50	47	32.19	31.80	-15	10,273	-0.15%
2020/06/05	40	31.97	34	32.40	32.00	6	10,301	0.06%
2020/06/04	1	30.75	16	30.15	30.30	-15	10,400	-0.14%
2020/06/03	29	30.04	1	29.90	29.80	28	10,470	0.27%
2020/06/02	1	31.10	13	30.22	29.85	-12	10,591	-0.11%
2020/06/01	2	29.83	2	29.65	29.75	0	10,572	0.00%
2020/05/29	10	29.40	1	30.00	29.95	9	10,673	0.08%
2020/05/28	6	30.66	4	30.45	29.15	2	10,925	0.02%
2020/05/27	0.6	29.95	25	30.75	30.10	-24.4	11,098	-0.22%
2020/05/26	3	30.50	6	30.97	30.50	-3	11,339	-0.03%
2020/05/25	15	30.32	24	31.44	31.50	-9	11,720	-0.08%
2020/05/22	4	29.48	2.2	30.05	28.95	1.8	11,644	0.02%
2020/05/21	34	28.30	29	29.72	29.80	5	11,789	0.04%
2020/05/20	1	29.05	3	28.48	27.80	-2	11,720	-0.02%
2020/05/19	0	0.00	0.1	28.90	28.90	-0.1	11,521	0.00%
2020/05/18	0	0.00	43	26.59	26.30	-43	11,483	-0.37%
2020/05/15	13	28.41	12	28.02	28.10	1	11,530	0.01%
2020/05/14	1	28.80	12	29.22	27.90	-11	11,462	-0.10%
2020/05/13	5	29.42	9	29.34	29.60	-4	11,216	-0.04%
2020/05/12	20	28.45	18	28.81	29.30	2	10,902	0.02%
2020/05/11	0	0.00	6.3	26.92	27.30	-6.3	10,127	-0.06%
2020/05/08	4	24.63	1	24.35	24.85	3	9,980	0.03%
2020/05/07	17	25.77	15.2	25.47	25.15	1.8	9,875	0.02%
2020/05/06	20	24.56	0	0.00	24.75	20	9,655	0.21%
2020/05/05	2	24.38	22	24.26	24.10	-20	9,526	-0.21%
2020/05/04	1	24.15	3	24.10	24.10	-2	9,483	-0.02%
2020/04/30	4	24.95	12	24.59	24.55	-8	9,434	-0.08%
2020/04/29	7	24.34	15.9	24.50	24.60	-8.9	9,345	-0.10%
2020/04/28	34	25.18	2	25.28	24.90	32	9,237	0.35%
2020/04/27	15	24.56	2	24.15	24.50	13	9,071	0.14%
2020/04/24	0	0.00	7	23.55	23.05	-7	8,927	-0.08%
2020/04/23	2	22.95	1	23.00	23.00	1	8,887	0.01%
2020/04/22	1	23.00	2	22.88	23.15	-1	8,829	-0.01%
2020/04/21	4	22.70	10	23.25	22.40	-6	8,748	-0.07%
2020/04/20	6	24.48	6.6	24.59	24.50	-0.6	8,571	-0.01%
2020/04/17	12	24.66	17	25.32	24.80	-5	8,491	-0.06%
2020/04/16	17	24.89	11	24.99	24.70	6	8,385	0.07%
2020/04/15	13	24.79	15	25.20	24.30	-2	8,257	-0.02%
2020/04/14	9	24.37	7	24.42	24.15	2	8,095	0.02%
2020/04/13	18	24.30	4	24.94	24.00	14	8,038	0.17%
2020/04/10	28	24.55	0	0.00	24.90	28	7,923	0.35%
2020/04/09	8	24.56	1	23.35	23.30	7	7,686	0.09%
2020/04/08	11	24.05	3	24.18	24.45	8	7,456	0.11%
2020/04/07	3	20.67	10	21.76	22.25	-7	7,284	-0.10%
2020/04/06	2	19.88	1	20.40	20.25	1	7,163	0.01%
2020/04/01	2	20.05	3	19.98	19.90	-1	7,120	-0.01%
2020/03/31	0	0.00	1	19.95	20.00	-1	7,060	-0.01%
2020/03/30	1	19.40	6	19.99	20.20	-5	7,008	-0.07%
2020/03/27	4	21.04	2	20.20	20.20	2	6,963	0.03%
2020/03/26	1	20.00	1	19.40	20.90	0	6,865	0.00%
2020/03/25	3	20.35	3	20.30	20.20	0	6,797	0.00%
2020/03/24	1	18.10	4	18.20	18.50	-3	6,663	-0.05%
2020/03/23	5	17.20	25	17.20	17.15	-20	6,640	-0.30%
2020/03/20	10	19.83	1	19.90	18.95	9	6,653	0.14%
2020/03/19	4	19.20	2	19.50	18.95	2	6,479	0.03%
2020/03/18	22	23.13	0	0.00	21.05	22	6,401	0.34%
2020/03/17	40	23.50	33	23.25	23.35	7	6,262	0.11%
2020/03/16	4	25.51	1	25.20	23.25	3	6,078	0.05%
2020/03/13	1	24.65	31	24.08	25.80	-30	5,908	-0.51%
2020/03/12	3	26.42	28	26.03	26.20	-25	5,675	-0.44%
2020/03/11	17	29.30	29.2	29.06	28.40	-12.2	5,424	-0.22%
2020/03/10	35	29.69	18.1	30.24	30.60	16.9	5,075	0.33%
2020/03/09	13	28.77	3	28.00	28.20	10	4,517	0.22%
2020/03/06	2	28.20	1	30.05	28.20	1	4,295	0.02%
2020/03/05	50	29.53	11	29.67	29.40	39	4,103	0.95%
2020/03/04	0	0.00	159	29.68	29.80	-159	3,979	-4.00%	大賣/鉅額交易
2020/03/03	14	29.88	18	29.70	29.80	-4	3,792	-0.11%
2020/03/02	123	28.90	19	28.66	29.70	104	3,420	3.04%	大買/鉅額交易
2020/02/27	38	28.13	107	26.91	27.00	-69	2,946	-2.34%	大賣/
2020/02/26	27	28.65	94	28.82	27.70	-67	2,564	-2.61%
2020/02/25	6	26.56	25	26.69	27.60	-19	1,970	-0.96%
2020/02/24	212	25.52	15	25.21	25.50	197	1,636	12.04%	大買/鉅額交易
2020/02/21	22	22.96	9.8	23.24	23.50	12.2	1,230	0.99%
2020/02/20	0	0.00	1	21.75	21.40	-1	998	-0.10%
2020/02/19	3	21.90	1	21.30	21.90	2	927	0.22%
2020/02/18	11	22.01	65	21.97	21.60	-54	793	-6.80%
2020/02/17	3	19.85	0	0.00	20.45	3	617	0.49%
2020/02/10	0	0.00	3	17.02	17.00	-3	530	-0.57%
2020/02/06	4	17.58	2	17.60	17.60	2	527	0.38%
2020/02/05	4	17.55	3	17.38	17.35	1	528	0.19%
2020/01/30	2	17.60	2	17.90	17.50	0	516	0.00%
2020/01/20	0	0.00	1	19.05	19.05	-1	497	-0.20%
2020/01/17	2	19.10	1	19.25	19.10	1	498	0.20%
2020/01/16	2	19.10	2	19.10	19.10	0	496	0.00%
2020/01/09	0	0.00	0.1	19.15	19.25	-0.1	500	-0.02%
2020/01/08	1	19.00	1	18.90	18.90	0	500	0.00%
2020/01/06	1	19.45	2	19.63	19.40	-1	493	-0.20%
2020/01/02	1	20.20	0	0.00	20.30	1	480	0.21%
2019/12/31	0	0.00	0.6	20.20	20.30	-0.6	477	-0.12%
2019/12/30	1	20.25	0	0.00	20.25	1	480	0.21%
2019/12/27	0	0.00	0.2	19.90	20.00	-0.2	473	-0.04%
2019/12/25	1	19.85	1	20.04	19.85	0	477	-0.01%
2019/12/23	1	19.85	7	20.25	20.10	-6	488	-1.23%
2019/12/20	0	0.00	0.1	20.30	20.35	-0.1	486	-0.01%
2019/12/19	10	20.35	10	20.25	20.30	0	475	0.00%
2019/12/18	0	0.00	0	20.70	20.80	0	469	-0.01%
2019/12/17	6	20.33	3	20.90	20.80	3	431	0.69%
2019/12/13	0	0.00	0	19.30	19.45	0	346	-0.01%
2019/12/12	2	19.30	6.4	19.32	19.15	-4.4	351	-1.25%
2019/12/10	1	19.10	2	19.45	19.65	-1	352	-0.29%
2019/12/09	1	19.45	0	19.10	19.15	1	347	0.27%
2019/12/06	0	0.00	1	19.25	19.10	-1	345	-0.29%
2019/11/25	0	0.00	1	18.80	18.70	-1	397	-0.25%
2019/11/21	0	0.00	0	18.30	18.45	0	403	0.00%
2019/11/11	1	19.00	0	18.80	18.90	1	459	0.21%
2019/11/08	0	0.00	0	19.15	19.20	0	459	0.00%
2019/11/07	5	19.15	0	0.00	19.25	5	460	1.09%
2019/11/06	2	19.45	1	19.50	19.50	1	461	0.22%
2019/11/05	1	19.60	0	0.00	19.50	1	471	0.21%
2019/11/04	5	19.60	0	0.00	19.65	5	482	1.04%
2019/10/31	1	19.35	0.1	19.30	19.40	0.9	495	0.18%
2019/10/28	1	19.80	0	0.00	19.75	1	525	0.19%
2019/10/22	0	0.00	18.5	20.00	20.00	-18.5	648	-2.85%
2019/10/21	0	0.00	1	19.85	20.00	-1	667	-0.15%
2019/10/07	3	19.45	0	0.00	19.50	3	807	0.37%
2019/10/03	0	0.00	1	19.25	19.30	-1	810	-0.12%
2019/10/02	0	0.00	0.1	19.25	19.30	-0.1	813	-0.02%
2019/09/24	0	0.00	10	20.80	20.80	-10	808	-1.24%
2019/09/17	0	0.00	1	21.40	21.45	-1	810	-0.12%
2019/09/04	0	0.00	1	21.30	21.25	-1	866	-0.12%
2019/08/30	0	0.00	0.1	20.30	20.40	-0.1	820	-0.01%
2019/08/21	0	0.00	10	19.80	19.60	-10	776	-1.29%
2019/08/14	10	19.35	0	0.00	19.35	10	748	1.34%
2019/08/13	0	0.00	10	19.65	19.50	-10	746	-1.34%
2019/08/05	10	19.35	0	0.00	19.35	10	763	1.31%
2019/07/31	0	0.00	2	20.55	20.25	-2	784	-0.26%
2019/07/30	0	0.00	20	20.00	20.15	-20	780	-2.56%
2019/07/26	3	22.25	1	22.25	21.15	2	752	0.27%
2019/07/25	2	21.75	3	21.60	22.00	-1	688	-0.15%
2019/07/24	20	21.85	1.3	21.27	21.65	18.7	669	2.79%
2019/07/17	1	21.00	7	21.40	21.05	-6	657	-0.91%
2019/07/16	2	21.88	2	22.03	21.40	0	654	0.00%
2019/07/15	0	0.00	0	21.25	21.30	0	637	0.00%
2019/07/12	15	21.13	10	20.95	21.80	5	638	0.78%
2019/07/11	0	0.00	2	20.45	20.55	-2	611	-0.33%
2019/07/10	1	20.05	0	0.00	20.00	1	623	0.16%
2019/07/09	0	0.00	10	20.15	20.10	-10	625	-1.60%
2019/07/08	5	20.30	0	0.00	20.35	5	628	0.80%
2019/07/05	0	0.00	1	20.95	20.65	-1	632	-0.16%
2019/07/01	10	20.20	0	0.00	19.80	10	660	1.51%
2019/06/19	4	19.83	2	19.95	19.95	2	672	0.30%
2019/06/17	0	0.00	2	19.80	19.80	-2	631	-0.32%
2019/06/06	0	0.00	1	18.45	18.45	-1	656	-0.15%
2019/05/29	0.8	17.85	0	0.00	18.00	0.8	754	0.11%
2019/05/22	1	18.20	1.1	18.03	18.00	-0.1	963	-0.01%
2019/05/21	0	0.00	0.1	17.80	17.85	-0.1	977	-0.01%
2019/05/16	1	18.55	0	0.00	18.25	1	1,046	0.10%
2019/05/15	10	18.90	0	0.00	18.80	10	1,133	0.88%
2019/05/13	1	18.20	0	0.00	17.70	1	1,234	0.08%
2019/05/10	1	19.15	0	0.00	18.90	1	1,242	0.08%
2019/05/09	0	0.00	5	19.65	19.20	-5	1,242	-0.40%
2019/05/08	1	20.30	0	0.00	19.95	1	1,239	0.08%
2019/04/30	3	20.45	0	0.00	20.65	3	1,316	0.23%
2019/04/29	1	20.70	0	0.00	20.35	1	1,331	0.08%
2019/04/26	10	20.95	8	20.89	20.85	2	1,344	0.15%
2019/04/24	6	21.95	6	21.80	21.20	0	1,354	0.00%
2019/04/23	0	0.00	4	21.80	21.85	-4	1,400	-0.29%
2019/04/22	6	22.40	3	22.40	22.10	3	1,410	0.21%
2019/04/19	9	22.10	0	0.00	22.20	9	1,419	0.63%
2019/04/17	0	0.00	10	23.03	22.85	-10	1,418	-0.71%
2019/04/11	0	0.00	0	22.15	22.15	0	1,388	0.00%
2019/04/08	26	22.78	7	23.03	22.65	19	1,423	1.33%
2019/04/03	3	22.10	7	22.06	22.00	-4	1,445	-0.28%
2019/04/02	3	22.20	0	0.00	22.00	3	1,461	0.21%
2019/04/01	2	21.80	0	0.00	21.95	2	1,460	0.14%
2019/03/28	0	0.00	16	20.89	20.75	-16	1,477	-1.08%
2019/03/26	0	0.00	0	20.95	20.95	0	1,573	0.00%
2019/03/25	2	21.00	0	0.00	20.90	2	1,738	0.12%
2019/03/21	0	0.00	0	22.00	22.10	0	1,762	0.00%
2019/03/18	0	0.00	0	22.35	22.45	0	1,832	0.00%
2019/03/15	1	22.50	0	0.00	21.90	1	1,859	0.05%
2019/03/14	0	0.00	5	22.65	22.50	-5	1,864	-0.27%
2019/03/11	5	22.65	0.6	23.00	23.10	4.4	1,932	0.23%
2019/03/08	1	21.50	0	0.00	22.35	1	1,974	0.05%
2019/03/07	1	22.70	0	0.00	22.25	1	2,017	0.05%
2019/03/06	0	0.00	2	23.20	22.90	-2	2,129	-0.09%
2019/03/05	3	22.95	0	0.00	22.90	3	2,140	0.14%
2019/02/26	9	24.52	36	24.64	24.30	-27	2,108	-1.28%
2019/02/25	16	24.10	17	23.55	24.20	-1	2,049	-0.05%
2019/02/22	13	23.40	11	23.45	23.40	2	2,028	0.10%
2019/02/21	0	0.00	1	23.30	23.30	-1	1,988	-0.05%
2019/02/20	0	0.00	15	22.95	23.00	-15	1,970	-0.76%
2019/02/19	0	0.00	1	23.05	22.95	-1	1,956	-0.05%
2019/02/18	7	23.34	0	0.00	22.90	7	1,948	0.36%
2019/02/15	4	22.60	0	0.00	22.50	4	1,911	0.21%
2019/02/14	7	23.61	1	23.40	23.40	6	1,884	0.32%
2019/02/13	1	23.00	29	22.49	23.20	-28	1,797	-1.56%
2019/02/12	10	21.90	2	21.90	21.95	8	1,723	0.46%
2019/02/11	10	21.20	0	0.00	21.35	10	1,691	0.59%
2019/01/28	3	21.07	1	20.95	20.95	2	1,663	0.12%
2019/01/25	5	20.50	0	0.00	20.35	5	1,657	0.30%
2019/01/23	2	19.80	3	19.93	20.10	-1	1,658	-0.06%
2019/01/22	1	20.35	6	20.13	19.65	-5	1,657	-0.30%
2019/01/21	0	0.00	3	20.00	19.85	-3	1,635	-0.18%
2019/01/18	6	19.95	1.1	19.86	20.00	4.9	1,627	0.30%
2019/01/17	14	19.95	6	20.05	19.80	8	1,618	0.49%
2019/01/16	2	20.30	6	20.22	20.15	-4	1,611	-0.25%
2019/01/15	24	19.94	8	20.03	19.90	16	1,592	1.00%
2019/01/14	2	19.25	0	0.00	19.40	2	1,541	0.13%
2019/01/11	0	0.00	1.6	19.76	19.70	-1.6	1,529	-0.10%
2019/01/09	3	19.88	3	19.75	19.40	0	1,515	0.00%
2019/01/07	1	19.05	2	19.10	18.95	-1	1,495	-0.07%
2019/01/03	0	0.00	2	19.10	19.05	-2	1,493	-0.13%
2019/01/02	1	19.75	0	0.00	19.50	1	1,497	0.07%
2018/12/28	0	0.00	15	19.80	19.85	-15	1,497	-1.00%
2018/12/27	11	19.53	32	19.63	19.40	-21	1,505	-1.39%
2018/12/26	39	19.58	30	19.18	18.90	9	1,488	0.60%
2018/12/25	11	20.24	3	20.25	20.40	8	1,444	0.55%
2018/12/24	6	21.00	2	21.00	20.85	4	1,449	0.27%
2018/12/22	2.7	21.06	2	20.80	21.05	0.7	1,468	0.05%
2018/12/21	11	20.91	15	20.93	21.10	-4	1,479	-0.27%
2018/12/20	13	21.07	21	20.82	20.75	-8	1,456	-0.55%
2018/12/19	12	21.57	10	22.04	21.20	2	1,438	0.14%
2018/12/18	37	21.83	6	21.83	21.65	31	1,380	2.25%
2018/12/17	1	24.70	1	24.65	24.05	0	1,226	0.00%
2018/12/14	1	23.85	1	23.50	24.10	0	1,211	0.00%
2018/12/13	4	24.20	0	0.00	23.90	4	1,221	0.33%
2018/12/12	21	23.53	18	24.01	24.50	3	1,205	0.25%
2018/12/11	12	22.31	29	22.67	22.50	-17	1,170	-1.45%
2018/12/10	21	23.15	4	22.93	22.60	17	1,172	1.45%
2018/12/07	32	25.47	2	25.35	24.60	30	1,134	2.65%
2018/12/06	0	0.00	11	25.22	24.90	-11	1,117	-0.98%
2018/12/05	4	27.23	5	27.71	27.25	-1	1,092	-0.09%
2018/12/04	2	28.45	1	27.85	27.85	1	1,068	0.09%
2018/12/03	7	28.66	20	28.76	28.05	-13	1,044	-1.24%
2018/11/30	11.7	27.89	2	27.75	27.60	9.7	998	0.97%
2018/11/29	32	28.00	20	27.96	28.15	12	936	1.28%
2018/11/28	10	24.90	5.2	25.31	25.60	4.8	816	0.59%
2018/11/27	5	24.87	1	24.90	24.90	4	808	0.49%
2018/11/26	3	23.80	3	24.40	24.15	0	802	0.00%
2018/11/23	3	24.05	2	24.61	23.80	1	808	0.12%
2018/11/22	7	24.92	0	0.00	23.60	7	802	0.87%
2018/11/21	4	24.59	4	25.11	25.50	0	789	0.00%
2018/11/20	0	0.00	2	23.10	23.20	-2	772	-0.26%
2018/11/19	0	0.00	4	23.65	23.50	-4	775	-0.52%
2018/11/16	4	23.70	0	23.45	23.50	4	778	0.51%
2018/11/14	0	0.00	3	23.97	23.70	-3	778	-0.39%
2018/11/13	1	23.95	0	0.00	23.95	1	785	0.13%
2018/11/12	3	25.10	0	0.00	24.35	3	806	0.37%
2018/11/09	1	25.25	0	0.00	25.30	1	822	0.12%
2018/11/07	0	0.00	0	25.50	25.55	0	858	0.00%
2018/11/05	1	25.10	1	25.20	25.55	0	884	0.00%
2018/11/02	1	26.50	1	25.05	25.00	0	896	0.00%
2018/11/01	11	23.37	10	23.99	25.05	1	874	0.11%
2018/10/31	0	0.00	1	22.80	22.80	-1	860	-0.12%
2018/10/29	0	0.00	2	21.00	20.70	-2	852	-0.23%
2018/10/25	2	22.03	0	0.00	21.70	2	860	0.23%
2018/10/22	0	0.00	2	25.40	25.80	-2	863	-0.23%
2018/10/17	0	0.00	1	26.55	25.85	-1	904	-0.11%
2018/10/16	1	26.00	0	0.00	25.70	1	918	0.11%
2018/10/11	0	0.00	5	24.95	24.95	-5	994	-0.50%
2018/10/09	5	28.90	0	0.00	27.70	5	1,006	0.50%
2018/10/08	0	0.00	0	29.15	28.90	0	1,046	0.00%
2018/10/05	5	29.61	2	29.60	29.55	3	1,062	0.28%
2018/10/04	5	32.78	0	0.00	32.80	5	1,045	0.48%
2018/10/03	0	0.00	3	34.60	33.10	-3	1,070	-0.28%
2018/10/01	4	34.73	0	0.00	34.60	4	1,093	0.37%
2018/09/28	6	33.00	0	0.00	34.00	6	1,109	0.54%
2018/09/14	0	0.00	1	30.80	30.80	-1	1,410	-0.07%
2018/09/13	0	0.00	1	28.30	28.00	-1	1,456	-0.07%
2018/09/10	1	27.90	0	0.00	27.65	1	1,871	0.05%
2018/09/07	0	0.00	14	30.39	29.30	-14	1,945	-0.72%
2018/09/06	0	0.00	2.1	31.20	31.25	-2.1	2,056	-0.10%
2018/09/03	0	0.00	2	32.15	32.15	-2	2,660	-0.08%
2018/08/31	15	33.54	1	33.55	34.40	14	2,748	0.51%
2018/08/30	10	33.50	0.1	33.40	33.55	9.9	2,825	0.35%
2018/08/28	1	32.50	0	0.00	32.25	1	3,006	0.03%
2018/08/23	0	0.00	0	31.55	31.55	0	3,524	0.00%
2018/08/21	0	0.00	1	32.25	32.25	-1	4,026	-0.02%
2018/08/20	0	0.00	2	32.60	32.20	-2	4,144	-0.05%
2018/08/16	2	32.25	1	32.45	33.35	1	4,206	0.02%
2018/08/15	0	0.00	2	31.30	31.65	-2	4,309	-0.05%
2018/08/14	1	29.95	0	0.00	32.15	1	4,326	0.02%
2018/08/13	0	0.00	3	30.70	29.25	-3	4,323	-0.07%
2018/08/10	5	34.20	2	34.20	32.50	3	4,346	0.07%
2018/08/09	0	0.00	1	33.90	33.65	-1	4,455	-0.02%
2018/08/07	0	0.00	4	36.20	36.45	-4	4,471	-0.09%
2018/08/02	0	0.00	2	36.05	35.85	-2	4,543	-0.04%
2018/08/01	2	38.70	4	38.88	38.50	-2	4,591	-0.04%
2018/07/30	0	0.00	4	38.50	38.25	-4	4,622	-0.09%
2018/07/27	4	39.55	0	0.00	39.60	4	4,627	0.09%
2018/07/26	1	40.10	0	0.00	39.60	1	4,631	0.02%
2018/07/20	0	0.00	1	38.65	37.15	-1	4,599	-0.02%
2018/07/19	0	0.00	1	39.40	39.25	-1	4,587	-0.02%
2018/07/18	0	0.00	2	38.80	38.70	-2	4,606	-0.04%
2018/07/17	5	41.70	0	0.00	41.70	5	4,567	0.11%
2018/07/16	7	44.18	30	44.14	43.25	-23	4,556	-0.50%
2018/07/13	25	42.90	0	0.00	42.55	25	4,530	0.55%
2018/07/11	2	42.03	0.1	41.75	41.75	1.9	4,553	0.04%
2018/07/10	2	42.10	5	42.00	43.50	-3	4,556	-0.07%
2018/07/09	2	41.05	10	42.35	41.05	-8	4,568	-0.18%
2018/07/06	3	42.20	6	41.67	42.55	-3	4,628	-0.06%
2018/07/05	0	0.00	27	42.01	41.25	-27	4,634	-0.58%
2018/07/04	26	41.59	2	41.40	41.25	24	4,668	0.51%
2018/07/03	16	43.41	34	45.71	42.50	-18	4,688	-0.38%
2018/07/02	1	45.10	3	45.37	44.90	-2	4,662	-0.04%
2018/06/29	1	46.30	5	45.65	46.20	-4	4,639	-0.09%
2018/06/28	10	45.65	14	45.59	44.80	-4	4,594	-0.09%
2018/06/27	33	45.67	7	46.79	45.50	26	4,532	0.57%
2018/06/26	9	46.66	10	46.50	46.85	-1	4,466	-0.02%
2018/06/25	3	46.57	12	47.81	45.50	-9	4,416	-0.20%
2018/06/22	12	50.32	4	52.00	49.65	8	4,348	0.18%
2018/06/21	7	54.23	0	0.00	53.30	7	4,282	0.16%
2018/06/20	7	54.16	15	55.25	53.40	-8	4,167	-0.19%
2018/06/19	2	54.10	7.3	53.81	52.50	-5.3	3,915	-0.14%
2018/06/15	12	54.84	15	54.47	54.30	-3	3,859	-0.08%
2018/06/14	18	53.65	14.1	53.73	53.20	3.9	3,778	0.10%
2018/06/13	7	53.71	8	56.75	52.00	-1	3,658	-0.03%
2018/06/12	30	56.70	24	56.17	55.00	6	3,520	0.17%
2018/06/11	4	51.43	4	53.60	54.00	0	3,266	0.00%
2018/06/08	10	49.15	9	48.62	49.10	1	3,042	0.03%
2018/06/07	3	47.65	6	47.49	48.00	-3	2,945	-0.10%
2018/06/06	16	46.75	16	46.40	48.00	0	2,862	0.00%
2018/06/05	10	45.40	35	46.20	44.25	-25	2,771	-0.90%
2018/06/04	27	48.38	6	48.88	47.90	21	2,666	0.79%
2018/06/01	5	49.27	15	50.15	48.50	-10	2,583	-0.39%
2018/05/31	39	50.22	16	50.78	48.00	23	2,415	0.95%
2018/05/30	74	45.11	70.2	45.71	47.45	3.8	2,158	0.17%
2018/05/29	7	41.90	23.6	41.71	43.15	-16.6	1,874	-0.89%
2018/05/28	17	38.42	27	38.37	39.25	-10	1,654	-0.60%
2018/05/25	10	36.28	3	36.53	36.20	7	1,542	0.45%
2018/05/24	5	35.99	5.5	35.98	35.85	-0.5	1,495	-0.03%
2018/05/23	26	37.80	27	38.23	36.65	-1	1,470	-0.07%
2018/05/22	10	36.00	0	0.00	36.50	10	1,364	0.73%
2018/05/21	0	0.00	7	35.80	35.80	-7	1,338	-0.52%
2018/05/18	8	36.09	0	35.30	35.50	8	1,321	0.60%
2018/05/17	20	36.16	1	36.75	36.80	19	1,274	1.49%
2018/05/14	0	0.00	3.1	35.20	35.20	-3.1	1,118	-0.28%
2018/05/11	3	35.50	3	35.85	34.50	0	1,099	0.00%
2018/05/10	13	35.02	0	0.00	35.90	13	1,069	1.22%
2018/05/09	4	35.13	11	35.68	34.80	-7	1,025	-0.68%
2018/05/08	3	32.83	1	32.60	33.35	2	958	0.21%
2018/05/07	0	0.00	0	30.10	30.35	0	925	0.00%
2018/05/04	0	0.00	8	29.20	29.80	-8	934	-0.86%
2018/05/03	3	30.40	0	0.00	29.95	3	923	0.32%
2018/05/02	0	0.00	3	32.00	31.10	-3	912	-0.33%
2018/04/26	2	32.50	1	32.35	30.35	1	906	0.11%
2018/04/25	1	30.50	0	0.00	32.10	1	884	0.11%
2018/04/24	1	31.05	7	33.19	31.60	-6	859	-0.70%
2018/04/23	1	34.70	1	34.70	34.50	0	821	0.00%
2018/04/20	0	0.00	2	35.75	35.40	-2	808	-0.25%
2018/04/19	3	36.38	2	36.10	36.30	1	794	0.13%
2018/04/18	1	36.10	1	35.75	35.50	0	770	0.00%
2018/04/17	4	36.11	2	35.68	35.05	2	750	0.27%
2018/04/16	7	34.97	2	36.70	34.80	5	704	0.71%
2018/04/13	8	37.06	0	0.00	36.50	8	669	1.20%
2018/04/12	17	39.76	15.1	39.50	38.10	1.9	626	0.30%
2018/04/11	8	36.01	0.7	37.60	38.10	7.3	536	1.37%
2018/04/10	8	36.34	0.1	36.30	36.95	7.9	485	1.63%
2018/04/09	0	0.00	0	34.30	34.30	0	418	-0.01%
2018/04/03	0	0.00	1.2	31.17	31.20	-1.2	362	-0.34%
2018/03/31	0	0.00	6	29.80	29.30	-6	338	-1.77%
2018/03/29	0	0.00	0.1	27.75	27.85	-0.1	330	-0.04%
2018/03/28	0	0.00	16.1	27.85	28.10	-16.1	328	-4.91%
2018/03/26	0	0.00	0.4	26.00	26.20	-0.4	322	-0.13%
2018/03/20	0	0.00	0	26.30	26.60	0	324	0.00%
2018/03/16	0	0.00	0.1	27.40	27.40	-0.1	319	-0.02%
2018/03/15	0	0.00	0.1	27.70	27.80	-0.1	316	-0.05%
2018/03/09	0	0.00	0.1	27.95	28.00	-0.1	306	-0.02%
2018/03/05	0	0.00	0.3	27.75	27.95	-0.3	272	-0.12%
2018/02/27	0	0.00	0.1	25.40	25.45	-0.1	245	-0.03%
2018/02/26	0	0.00	0	25.10	25.30	0	232	-0.02%
2018/02/23	1	24.95	2.1	25.48	24.95	-1.1	224	-0.50%
2018/02/21	0	0.00	1	25.30	25.40	-1	193	-0.52%
2018/01/31	0	0.00	0.1	22.90	22.90	-0.1	181	-0.04%
2018/01/30	0	0.00	0.6	23.00	23.20	-0.6	180	-0.31%
2018/01/29	0	0.00	0.3	23.05	23.25	-0.3	177	-0.19%
2018/01/26	0	0.00	0.1	21.55	21.75	-0.1	163	-0.03%
2018/01/24	0	0.00	0	20.95	21.15	0	159	-0.02%
2018/01/22	0	0.00	0.3	19.20	19.40	-0.3	144	-0.23%
2018/01/10	0	0.00	0	19.05	19.20	0	151	0.00%
2018/01/08	0	0.00	0.8	18.75	19.00	-0.8	159	-0.49%
2018/01/05	0	0.00	0.1	18.40	18.50	-0.1	176	-0.03%
2018/01/04	0	0.00	0.5	18.25	18.50	-0.5	186	-0.26%