茂矽 (2342)-元富-同大券商分點個股進出

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

茂矽

(2342)

可現股當沖

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

立即追蹤
本地時間:13:30

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

茂矽 (2342)籌碼相關－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.1	29.80	0	0.00	29.90	0.1	703	0.01%
2024/04/23	2	29.30	0	0.00	29.35	2	720	0.28%
2024/04/17	3	31.10	0	0.00	31.00	3	711	0.42%
2024/04/16	6	30.40	2	30.50	30.30	4	708	0.56%
2024/04/15	2	31.50	0	0.00	31.35	2	701	0.29%
2024/04/12	3	31.98	0	0.00	32.00	3	681	0.44%
2024/04/10	0	0.00	5	32.45	32.40	-5	684	-0.73%
2024/04/09	0	0.00	6	32.00	31.90	-6	681	-0.88%
2024/04/03	5	31.80	0	0.00	31.65	5	682	0.73%
2024/04/01	1	32.65	0	0.00	32.65	1	689	0.15%
2024/03/26	1	31.90	0	0.00	31.90	1	677	0.15%
2024/03/25	1	32.75	0	0.00	32.65	1	662	0.15%
2024/03/20	0	33.15	0	0.00	32.75	0	659	0.00%
2024/03/19	0	0.00	1	33.55	33.15	-1	656	-0.15%
2024/03/18	0	33.08	0	0.00	32.90	0	652	0.00%
2024/03/15	0	33.25	0	0.00	33.00	0	653	0.00%
2024/03/14	0	34.95	1.1	34.75	34.20	-1.1	646	-0.17%
2024/03/13	1	33.05	1	32.95	32.80	0	607	0.00%
2024/03/12	1	34.00	4	33.90	34.10	-3	589	-0.51%
2024/03/11	37	34.95	37	35.84	34.70	0	563	0.00%
2024/03/08	0	32.25	11	32.70	33.65	-11	393	-2.79%
2024/03/06	2	31.08	0	0.00	31.05	2	333	0.60%
2024/02/27	0	0.00	1	31.80	31.65	-1	334	-0.30%
2024/02/23	0	0.00	1	32.25	31.95	-1	332	-0.30%
2024/02/16	3	32.20	0	0.00	32.20	3	347	0.86%
2024/01/25	5	32.15	0	0.00	32.05	5	324	1.54%
2024/01/17	0	0.00	1	33.50	32.65	-1	325	-0.31%
2024/01/16	2	32.15	0	0.00	32.10	2	307	0.65%
2024/01/15	0	0.00	0	32.80	33.00	0	304	-0.01%
2024/01/12	1	31.90	0	0.00	32.10	1	303	0.33%
2024/01/11	0	0.00	1	32.10	32.10	-1	302	-0.33%
2024/01/09	1	33.15	0	0.00	33.15	1	295	0.34%
2024/01/04	1	33.80	0	0.00	33.60	1	290	0.34%
2024/01/03	1	34.15	0	0.00	34.00	1	285	0.35%
2023/12/28	0	0.00	1	35.10	35.20	-1	278	-0.36%
2023/12/27	0	0.00	0.1	34.75	34.90	-0.1	273	-0.05%
2023/12/25	0	0.00	0.1	34.05	34.25	-0.1	269	-0.02%
2023/12/19	0	0.00	1	34.05	33.95	-1	264	-0.38%
2023/12/15	1	35.35	0	0.00	34.75	1	262	0.38%
2023/12/08	1	35.45	0	0.00	35.35	1	252	0.40%
2023/12/06	0	0.00	1	35.15	35.15	-1	251	-0.40%
2023/12/01	0	0.00	2	35.70	35.65	-2	258	-0.77%
2023/11/30	4	36.23	0	0.00	35.95	4	258	1.55%
2023/11/24	0	0.00	0	35.50	35.65	0	271	-0.02%
2023/11/22	0	0.00	0	36.00	35.80	0	273	0.00%
2023/11/21	0	0.00	5	35.80	35.75	-5	276	-1.81%
2023/11/20	0	35.15	0	0.00	36.05	0	276	0.00%
2023/11/16	1	33.90	0	0.00	34.00	1	264	0.38%
2023/11/15	0	0.00	2	34.00	34.00	-2	267	-0.75%
2023/11/08	1	34.60	0	0.00	34.55	1	309	0.32%
2023/11/06	0	0.00	2	34.50	34.60	-2	362	-0.55%
2023/10/31	2	33.60	0	0.00	33.15	2	380	0.53%
2023/10/30	5	34.33	0	0.00	34.10	5	385	1.30%
2023/10/25	0	0.00	0	34.65	34.80	0	404	0.00%
2023/10/24	0	0.00	0	34.55	34.35	0	411	0.00%
2023/10/20	0	0.00	0	34.30	34.30	0	423	0.00%
2023/10/17	0	0.00	0	35.35	35.55	0	443	0.00%
2023/10/16	1	34.75	0	34.95	34.95	1	454	0.22%
2023/10/03	0	0.00	0.1	35.80	35.90	-0.1	691	-0.01%
2023/10/02	0	0.00	0	34.85	35.50	0	699	0.00%
2023/09/27	0	0.00	1	35.05	35.00	-1	722	-0.14%
2023/09/25	0.3	35.60	0	0.00	35.80	0.3	748	0.04%
2023/09/21	0	0.00	1	35.85	35.20	-1	755	-0.13%
2023/09/19	2	36.80	0	0.00	36.25	2	764	0.26%
2023/09/15	0	0.00	0	36.70	36.90	0	776	0.00%
2023/09/11	1	35.80	0	0.00	35.70	1	804	0.12%
2023/09/06	0	36.95	0	0.00	37.10	0	846	0.00%
2023/09/05	0	0.00	3	37.47	37.45	-3	849	-0.35%
2023/09/04	0	0.00	5	37.35	37.40	-5	855	-0.58%
2023/09/01	0	0.00	3.1	37.04	37.10	-3.1	857	-0.36%
2023/08/31	0	0.00	0.1	36.12	36.15	-0.1	860	-0.01%
2023/08/30	0	0.00	2	35.73	36.10	-2	878	-0.23%
2023/08/25	5	35.50	0	0.00	35.25	5	899	0.56%
2023/08/24	0	0.00	10	35.30	35.00	-10	902	-1.11%
2023/08/23	0	0.00	0	34.95	35.15	0	904	0.00%
2023/08/14	10	34.39	0	0.00	34.25	10	995	1.00%
2023/08/11	10	35.54	0.1	35.10	34.90	9.9	980	1.01%
2023/08/10	2	36.95	0	0.00	36.95	2	951	0.21%
2023/08/09	1	38.20	0	0.00	38.20	1	946	0.11%
2023/08/08	2	38.85	0	0.00	38.80	2	945	0.21%
2023/08/04	0	0.00	1	38.80	38.95	-1	966	-0.10%
2023/08/02	0	0.00	10	40.05	39.80	-10	982	-1.02%
2023/08/01	0	0.00	129	40.28	40.35	-129	982	-13.12%	大賣/鉅額交易
2023/07/31	0	0.00	21	40.21	40.60	-21	989	-2.12%
2023/07/26	2	39.80	50	39.89	39.65	-48	1,003	-4.78%
2023/07/24	11	40.08	10	39.90	39.90	1	1,031	0.10%
2023/07/19	0	0.00	1	41.20	40.70	-1	1,140	-0.09%
2023/07/17	10	41.05	14	41.51	41.60	-4	1,338	-0.30%
2023/07/13	14	41.59	1	41.25	40.70	13	1,502	0.87%
2023/07/12	52	41.67	3	42.20	41.60	49	1,511	3.24%
2023/07/11	10	42.14	4.1	42.21	42.40	6	1,526	0.39%
2023/07/10	4	41.55	4	41.64	40.85	0	1,508	0.00%
2023/07/03	0	0.00	1	40.55	40.20	-1	1,722	-0.06%
2023/06/30	0	0.00	0	40.00	40.15	0	1,809	0.00%
2023/06/29	1	39.90	0	0.00	39.95	1	1,985	0.05%
2023/06/28	2	39.80	0	0.00	39.80	2	2,491	0.08%
2023/06/27	0	0.00	2	39.55	39.55	-2	3,073	-0.07%
2023/06/19	1	40.00	0	0.00	40.00	1	3,385	0.03%
2023/06/14	0	0.00	2	41.40	41.05	-2	3,467	-0.06%
2023/06/12	3	41.10	1	41.20	40.80	2	3,454	0.06%
2023/06/09	0.2	40.50	0.1	40.60	40.60	0.1	3,448	0.00%
2023/06/08	2	40.35	0	0.00	40.15	2	3,467	0.06%
2023/06/05	0	0.00	2	41.88	41.30	-2	3,513	-0.06%
2023/06/02	1	41.30	0	0.00	41.00	1	3,520	0.03%
2023/06/01	1	41.35	0	0.00	41.25	1	3,553	0.03%
2023/05/31	1	40.55	0	0.00	40.95	1	3,562	0.03%
2023/05/29	0	0.00	1	40.80	40.95	-1	3,562	-0.03%
2023/05/26	2.1	40.72	0	0.00	40.30	2.1	3,560	0.06%
2023/05/25	0	0.00	3.1	41.20	41.15	-3.1	3,541	-0.09%
2023/05/24	0	0.00	3	39.60	39.60	-3	3,522	-0.09%
2023/05/23	1	39.60	1	39.55	39.60	0	3,550	0.00%
2023/05/22	1	39.40	0	0.00	39.50	1	3,568	0.03%
2023/05/19	1	39.00	0	0.00	39.00	1	3,576	0.03%
2023/05/18	2	39.15	1	39.55	39.60	1	3,569	0.03%
2023/05/15	3	38.45	6	38.66	38.45	-3	3,607	-0.08%
2023/05/10	2	39.65	0	0.00	39.80	2	3,622	0.06%
2023/05/08	0	0.00	0	40.30	40.30	0	3,614	0.00%
2023/05/04	1	40.90	0	0.00	40.90	1	3,673	0.03%
2023/05/02	0	41.95	0	0.00	42.00	0	3,695	0.00%
2023/04/28	1	41.65	4	41.64	41.65	-3	3,697	-0.08%
2023/04/26	4	41.33	0	0.00	41.30	4	3,663	0.11%
2023/04/25	3	42.32	0	0.00	41.75	3	3,631	0.08%
2023/04/24	5	43.44	3	43.43	43.35	2	3,615	0.06%
2023/04/21	6	44.41	3	44.43	43.80	3	3,582	0.08%
2023/04/20	4	46.91	3	46.42	47.30	1	3,469	0.03%
2023/04/19	9	47.03	4	47.12	46.95	5	3,372	0.15%
2023/04/18	0	0.00	1	45.85	45.35	-1	3,212	-0.03%
2023/04/17	2	45.83	0	0.00	46.00	2	3,188	0.06%
2023/04/14	20	45.30	0	0.00	45.65	20	3,159	0.63%
2023/04/13	1	45.85	0	0.00	44.85	1	3,111	0.03%
2023/04/12	11	46.74	0	0.00	46.55	11	3,049	0.36%
2023/04/11	122	46.48	0.1	46.10	46.35	121.9	3,008	4.05%	大買/鉅額交易
2023/04/10	1	46.30	0	46.00	46.15	1	2,969	0.03%
2023/04/07	3	46.28	4	46.78	46.20	-1	2,919	-0.03%
2023/04/06	5	47.18	6	47.58	47.00	-1	2,861	-0.03%
2023/03/31	1	47.05	0	0.00	47.30	1	2,763	0.04%
2023/03/30	3	47.17	2	47.40	47.70	1	2,673	0.04%
2023/03/29	12	47.39	12.4	47.14	47.80	-0.4	2,497	-0.02%
2023/03/28	19	47.75	15	47.83	46.90	4	1,999	0.20%
2023/03/27	3	45.02	1	45.39	44.75	2	1,418	0.14%
2023/03/24	0	0.00	1	44.00	43.40	-1	1,310	-0.08%
2023/03/23	7	44.16	10	44.55	44.75	-3	1,251	-0.24%
2023/03/21	1	41.20	2	41.95	40.80	-1	1,108	-0.09%
2023/03/20	3	42.10	1	41.60	41.35	2	1,096	0.18%
2023/03/17	0	0.00	1	39.74	39.60	-1	1,039	-0.10%
2023/03/15	1	39.40	0	0.00	39.25	1	1,043	0.10%
2023/03/13	1	39.20	0	0.00	39.75	1	1,083	0.09%
2023/03/09	2	42.45	2	42.65	41.80	0	1,142	0.00%
2023/03/08	2	42.60	1	42.35	42.45	1	1,186	0.08%
2023/03/07	3	42.05	1.1	42.10	42.20	1.9	1,348	0.14%
2023/03/06	1	42.10	1	42.15	41.70	0	1,420	0.00%
2023/03/03	0	0.00	5	40.50	40.45	-5	1,409	-0.35%
2023/03/02	1	40.75	0	0.00	40.85	1	1,395	0.07%
2023/02/21	0	0.00	3	43.30	43.15	-3	1,414	-0.21%
2023/02/16	2	41.85	3	41.97	41.85	-1	1,388	-0.07%
2023/02/15	0	0.00	2	41.95	41.75	-2	1,394	-0.14%
2023/02/14	3	41.65	1	41.55	41.20	2	1,364	0.15%
2023/02/09	0	0.00	2	41.70	41.70	-2	1,353	-0.15%
2023/02/08	0	0.00	10	41.32	41.30	-10	1,342	-0.74%
2023/02/07	1	41.00	0	0.00	41.25	1	1,348	0.07%
2023/02/06	0	0.00	0	40.80	41.00	0	1,385	0.00%
2023/02/03	2	42.00	0	0.00	41.20	2	1,443	0.14%
2023/02/02	0	0.00	1	41.50	42.00	-1	1,448	-0.07%
2023/02/01	0	0.00	0	41.00	41.70	0	1,396	0.00%
2023/01/31	0	40.10	0	40.10	40.30	0	1,377	0.00%
2023/01/13	0	0.00	1	38.75	38.00	-1	1,377	-0.07%
2023/01/11	0	0.00	1	38.60	38.50	-1	1,457	-0.07%
2023/01/10	0	0.00	2	38.45	38.40	-2	1,502	-0.13%
2023/01/09	2	38.75	0	0.00	38.70	2	1,508	0.13%
2023/01/04	0	0.00	10	38.00	38.00	-10	1,547	-0.65%
2023/01/03	0	0.00	0.1	37.80	37.80	-0.1	1,558	-0.01%
2022/12/30	0	0.00	1	37.30	37.10	-1	1,554	-0.06%
2022/12/29	0	0.00	2	36.95	37.35	-2	1,555	-0.13%
2022/12/28	10	37.10	0	0.00	37.10	10	1,561	0.64%
2022/12/26	0	0.00	3	38.25	38.25	-3	1,561	-0.19%
2022/12/23	4	38.66	0	0.00	38.65	4	1,575	0.25%
2022/12/19	1	39.00	0	0.00	39.00	1	1,609	0.06%
2022/12/16	1	39.45	0	0.00	39.30	1	1,617	0.06%
2022/12/09	1	41.50	0	0.00	41.20	1	1,618	0.06%
2022/12/06	0	0.00	1	41.65	41.35	-1	1,659	-0.06%
2022/12/05	1	43.00	1	42.30	42.25	0	1,662	0.00%
2022/12/02	10	42.40	0	0.00	42.75	10	1,651	0.61%
2022/11/29	31	41.76	33	41.53	41.50	-2	1,566	-0.13%
2022/11/28	1	40.11	3	41.07	42.40	-2	1,378	-0.14%
2022/11/25	0	0.00	3	38.40	38.55	-3	1,294	-0.23%
2022/11/23	4	37.81	1	38.05	37.65	3	1,265	0.24%
2022/11/21	1	37.90	0	0.00	37.30	1	1,240	0.08%
2022/11/17	0	0.00	30	37.55	37.85	-30	1,270	-2.36%
2022/11/16	1	37.65	0	0.00	37.10	1	1,270	0.08%
2022/11/14	1	37.10	0	0.00	37.15	1	1,282	0.08%
2022/11/11	20	38.00	1	36.55	36.45	19	1,292	1.47%
2022/11/10	0	0.00	10	36.00	36.15	-10	1,287	-0.78%
2022/11/09	0	0.00	10	36.40	36.40	-10	1,297	-0.77%
2022/11/08	2	36.40	1	35.75	35.75	1	1,299	0.08%
2022/11/07	0	0.00	0	36.45	36.30	0	1,315	0.00%
2022/11/04	1	36.30	2	36.33	36.45	-1	1,322	-0.08%
2022/11/03	0	0.00	0.5	36.27	36.25	-0.5	1,352	-0.04%
2022/11/02	1	36.50	1	36.30	36.00	0	1,393	0.00%
2022/11/01	0	0.00	1	35.80	35.95	-1	1,358	-0.07%
2022/10/31	0	0.00	12	34.53	34.75	-12	1,315	-0.91%
2022/10/27	0	0.00	3	33.70	34.15	-3	1,345	-0.22%
2022/10/26	1	33.50	0	0.00	33.25	1	1,342	0.07%
2022/10/20	4	34.00	0	33.85	34.00	4	1,332	0.30%
2022/10/19	37	34.05	1	34.45	34.50	36	1,301	2.77%
2022/10/12	0.3	32.45	0	0.00	32.10	0.3	1,149	0.03%
2022/10/11	7	33.21	0	0.00	32.55	7	1,149	0.61%
2022/10/07	0	0.00	0.1	35.30	35.30	-0.1	1,152	-0.01%
2022/10/05	1	35.35	0	0.00	35.30	1	1,174	0.09%
2022/09/26	2.2	36.09	0	0.00	35.65	2.2	1,227	0.18%
2022/09/20	0	0.00	1	40.40	40.20	-1	1,246	-0.08%
2022/09/15	1	41.95	1	41.30	41.30	0	1,303	0.00%
2022/09/14	0	0.00	7	41.00	41.70	-7	1,322	-0.53%
2022/09/08	0	0.00	0	39.00	40.85	0	1,291	0.00%
2022/09/06	2	38.70	0	0.00	38.65	2	1,293	0.15%
2022/09/05	7	40.50	1	41.25	40.50	6	1,300	0.46%
2022/09/01	1	40.00	0	0.00	40.05	1	1,293	0.08%
2022/08/30	0	41.00	0	0.00	40.80	0	1,320	0.00%
2022/08/26	1	41.70	0	0.00	41.30	1	1,389	0.07%
2022/08/25	0	0.00	24	41.88	41.80	-24	1,461	-1.64%
2022/08/19	0	41.80	0	0.00	41.55	0	1,905	0.00%
2022/08/12	0	0.00	1	40.10	40.00	-1	2,091	-0.05%
2022/08/11	3	39.92	2	39.55	39.65	1	2,152	0.05%
2022/08/10	0	0.00	0.1	40.30	39.60	-0.1	2,246	0.00%
2022/08/09	0.1	39.53	2	39.20	40.50	-1.9	2,338	-0.08%
2022/08/08	2	37.50	4	37.78	38.05	-2	2,409	-0.08%
2022/08/05	3	36.73	2	38.35	38.25	1	2,466	0.04%
2022/08/04	4	35.83	2	35.50	35.80	2	2,477	0.08%
2022/08/03	3	37.93	1	38.30	37.20	2	2,514	0.08%
2022/07/21	0	0.00	1	37.95	37.95	-1	2,482	-0.04%
2022/07/18	1	35.50	0	0.00	35.95	1	2,492	0.04%
2022/07/15	1	35.40	2	34.98	35.50	-1	2,485	-0.04%
2022/07/11	1	34.75	0	0.00	34.30	1	2,479	0.04%
2022/07/08	0	0.00	2	35.20	34.75	-2	2,474	-0.08%
2022/07/06	1	32.90	0	0.00	32.50	1	2,460	0.04%
2022/07/01	1	35.10	1	34.80	34.70	0	2,434	0.00%
2022/06/30	1	38.80	0	0.00	38.10	1	2,411	0.04%
2022/06/28	1	41.10	0	41.10	41.25	1	2,410	0.04%
2022/06/27	1	41.30	1	41.25	42.15	0	2,445	0.00%
2022/06/24	0	41.10	0	0.00	40.45	0	2,423	0.00%
2022/06/23	2	40.70	1	40.35	40.40	1	2,413	0.04%
2022/06/14	2	42.35	9	41.33	42.80	-7	2,329	-0.30%
2022/06/13	0	0.00	5	42.40	42.35	-5	2,303	-0.22%
2022/06/10	0	0.00	1	44.00	43.80	-1	2,282	-0.04%
2022/06/09	1	43.85	1	44.20	44.35	0	2,276	0.00%
2022/06/08	2	43.80	1	43.50	43.50	1	2,254	0.04%
2022/06/07	2	43.80	0	0.00	43.40	2	2,262	0.09%
2022/06/06	1	43.70	2	44.15	43.80	-1	2,247	-0.04%
2022/06/02	8	46.28	7	45.85	45.25	1	2,224	0.04%
2022/06/01	7	46.20	6	45.72	46.15	1	2,163	0.05%
2022/05/31	7	45.33	13	44.99	45.80	-6	2,030	-0.30%
2022/05/30	7	44.09	1.2	43.58	44.15	5.8	1,820	0.32%
2022/05/27	4	42.33	0	0.00	42.00	4	1,751	0.23%
2022/05/26	2	43.38	2	43.43	42.75	0	1,712	0.00%
2022/05/25	5	43.83	5	44.04	44.45	0	1,671	0.00%
2022/05/23	3	43.15	2	42.65	42.60	1	1,568	0.06%
2022/05/20	2	42.35	2	42.65	42.65	0	1,544	0.00%
2022/05/19	1	43.10	1	42.80	42.70	0	1,518	0.00%
2022/05/18	3	42.92	3	42.98	43.20	0	1,449	0.00%
2022/05/17	0	0.00	6	42.07	42.15	-6	1,358	-0.44%
2022/05/16	2	41.20	2.3	41.72	41.90	-0.3	1,244	-0.03%
2022/05/13	0	0.00	2	39.06	40.15	-2	1,131	-0.18%
2022/05/12	0	0.00	6	38.65	37.40	-6	1,082	-0.55%
2022/05/11	0	0.00	6	38.88	38.70	-6	1,075	-0.56%
2022/05/06	1	36.90	0	0.00	37.10	1	1,105	0.09%
2022/05/05	9	38.00	1	38.10	38.20	8	1,117	0.72%
2022/05/04	0	0.00	0	37.15	37.30	0	1,136	0.00%
2022/05/03	0	0.00	3	36.40	36.90	-3	1,156	-0.26%
2022/04/29	1	36.95	1	36.40	36.65	0	1,180	0.00%
2022/04/26	0	0.00	1	36.45	36.10	-1	1,182	-0.08%
2022/04/25	2	36.03	0	0.00	36.15	2	1,187	0.17%
2022/04/22	2	38.03	0	0.00	38.25	2	1,188	0.17%
2022/04/19	0	0.00	1	39.45	38.90	-1	1,285	-0.08%
2022/04/18	0	37.70	0	0.00	38.10	0	1,306	0.00%
2022/04/15	6.2	38.09	0	0.00	37.95	6.2	1,315	0.47%
2022/04/14	2	39.98	1	40.10	39.35	1	1,341	0.07%
2022/04/13	2	39.08	1	39.60	39.70	1	1,376	0.07%
2022/04/12	1	39.95	0	0.00	39.00	1	1,435	0.07%
2022/04/11	0	0.00	0.1	39.60	39.50	-0.1	1,512	-0.01%
2022/04/06	0	0.00	3	41.87	42.15	-3	1,778	-0.17%
2022/04/01	1	42.35	0	0.00	42.80	1	1,882	0.05%
2022/03/23	0	0.00	1	44.35	43.95	-1	2,776	-0.04%
2022/03/22	0	0.00	3	43.45	43.70	-3	2,832	-0.11%
2022/03/21	1	43.90	0	0.00	43.35	1	2,874	0.03%
2022/03/18	0	0.00	3	43.93	43.90	-3	2,996	-0.10%
2022/03/17	2	43.55	3	43.97	44.05	-1	3,067	-0.03%
2022/03/16	0	0.00	0.2	41.80	42.30	-0.2	3,201	-0.01%
2022/03/15	1	42.00	0	0.00	41.80	1	3,406	0.03%
2022/03/14	0	42.80	0	0.00	43.25	0	3,968	0.00%
2022/03/11	2	43.38	0	0.00	42.85	2	4,999	0.04%
2022/03/10	3	44.27	10	43.81	43.50	-7	5,478	-0.13%
2022/03/09	10	42.20	0	0.00	43.00	10	5,536	0.18%
2022/03/08	10	42.10	1.2	42.27	41.85	8.8	5,639	0.16%
2022/03/07	3	42.10	1	42.20	42.10	2	5,887	0.03%
2022/03/04	0	0.00	2	43.90	43.80	-2	6,035	-0.03%
2022/03/03	2	45.00	0	0.00	44.25	2	6,139	0.03%
2022/03/02	0	0.00	1	44.59	44.70	-1	6,219	-0.02%
2022/02/25	1	43.70	0	0.00	43.20	1	6,581	0.02%
2022/02/24	1	42.70	9	43.41	43.10	-8	6,684	-0.12%
2022/02/23	10	45.47	2	45.58	45.30	8	6,885	0.12%
2022/02/22	1	44.85	1	44.60	45.15	0	7,057	0.00%
2022/02/21	0	0.00	1	46.40	46.55	-1	7,428	-0.01%
2022/02/17	0	0.00	5	46.05	45.90	-5	7,668	-0.07%
2022/02/15	0	0.00	0.7	44.50	44.85	-0.7	7,782	-0.01%
2022/02/14	1	45.10	0	0.00	44.50	1	7,802	0.01%
2022/02/09	5	46.01	0	0.00	45.70	5	7,824	0.06%
2022/02/08	5	45.55	1	44.90	45.55	4	7,812	0.05%
2022/02/07	0	0.00	5	42.41	43.75	-5	7,825	-0.06%
2022/01/26	0	42.20	0	0.00	42.00	0	7,867	0.00%
2022/01/25	1	42.45	10	43.65	42.00	-9	8,126	-0.11%
2022/01/24	1	43.05	0	0.00	44.10	1	8,427	0.01%
2022/01/21	11	44.39	14	44.93	44.00	-3	8,492	-0.04%
2022/01/20	10	44.75	0	0.00	45.50	10	8,515	0.12%
2022/01/18	2	45.70	11	45.75	45.45	-9	8,685	-0.10%
2022/01/17	0	0.00	4	45.00	46.00	-4	8,748	-0.05%
2022/01/14	1	44.30	0	0.00	44.55	1	8,752	0.01%
2022/01/13	1	46.00	0	0.00	46.10	1	8,770	0.01%
2022/01/11	3.1	45.84	0	0.00	45.65	3.1	8,882	0.03%
2022/01/07	3	47.03	0	0.00	46.80	3	8,867	0.03%
2022/01/06	21	47.80	0	0.00	47.70	21	8,850	0.24%
2022/01/05	6.6	48.31	0	0.00	48.20	6.6	8,844	0.07%
2022/01/04	0	0.00	1	50.90	49.45	-1	8,809	-0.01%
2022/01/03	4	51.55	8	50.75	50.40	-4	8,755	-0.05%
2021/12/30	3	49.82	0	0.00	49.65	3	8,627	0.03%
2021/12/29	0	0.00	3	50.02	50.30	-3	8,616	-0.03%
2021/12/28	2	51.60	3	50.90	50.40	-1	8,579	-0.01%
2021/12/27	14.5	51.52	17	51.24	51.40	-2.5	8,515	-0.03%
2021/12/24	18	49.83	21.1	49.91	49.70	-3.1	8,333	-0.04%
2021/12/23	12	49.10	17	49.48	50.20	-5	8,194	-0.06%
2021/12/22	1	47.00	1	46.65	46.60	0	7,861	0.00%
2021/12/21	2	46.60	14	46.67	46.70	-12	7,928	-0.15%
2021/12/20	1	46.30	0	0.00	46.20	1	8,061	0.01%
2021/12/17	6.1	46.51	0	0.00	46.40	6.1	8,186	0.07%
2021/12/16	1	47.75	5	47.82	47.50	-4	8,279	-0.05%
2021/12/15	10	46.85	5	46.65	46.80	5	8,248	0.06%
2021/12/14	10.1	46.40	1	46.55	46.55	9.1	8,220	0.11%
2021/12/13	15	48.22	14	48.06	48.05	1	8,104	0.01%
2021/12/10	19.1	49.12	2	48.35	48.35	17.1	8,052	0.21%
2021/12/09	16	51.06	1	53.20	50.20	15	7,905	0.19%
2021/12/08	4	54.40	2	54.84	53.20	2	7,716	0.03%
2021/12/07	30.1	53.62	16	53.97	55.50	14.1	7,189	0.20%
2021/12/06	3	50.77	15.1	52.21	54.20	-12.1	6,201	-0.20%
2021/12/03	7	49.05	6	49.34	49.30	1	5,782	0.02%
2021/12/02	1	47.80	1	50.40	48.40	0	5,793	0.00%
2021/12/01	10	49.91	10.2	49.88	49.50	-0.2	5,913	0.00%
2021/11/30	2	49.40	8	49.86	49.80	-6	5,838	-0.10%
2021/11/29	4	47.53	2	48.18	47.80	2	5,903	0.03%
2021/11/26	3	48.12	10	48.70	48.55	-7	5,885	-0.12%
2021/11/25	3	49.08	3	49.45	48.80	0	5,840	0.00%
2021/11/24	1	47.95	5	48.67	49.20	-4	5,749	-0.07%
2021/11/23	8	47.50	3	47.12	47.35	5	5,662	0.09%
2021/11/22	4	48.73	7.1	48.94	48.90	-3.1	5,906	-0.05%
2021/11/19	5	48.92	5	48.31	48.15	0	6,431	0.00%
2021/11/18	11	48.46	12.1	49.18	49.00	-1.1	6,376	-0.02%
2021/11/17	1	46.40	7.1	47.86	48.25	-6.1	6,018	-0.10%
2021/11/16	6	46.10	2	47.58	45.55	4	5,891	0.07%
2021/11/15	6.1	46.86	11	46.96	47.00	-4.9	5,813	-0.08%
2021/11/12	0	0.00	1.1	45.37	45.55	-1.1	5,778	-0.02%
2021/11/11	0	0.00	14	44.85	44.65	-14	5,783	-0.24%
2021/11/10	1.1	44.70	4	44.71	44.70	-3	5,796	-0.05%
2021/11/09	2	44.15	0	0.00	43.90	2	5,812	0.03%
2021/11/08	4	43.53	0	43.38	43.35	4	5,862	0.07%
2021/11/05	13	43.89	0	0.00	43.95	13	5,902	0.22%
2021/11/04	6	44.17	10	44.80	44.15	-4	5,930	-0.07%
2021/11/03	2	45.15	2	45.10	44.75	0	5,954	0.00%
2021/11/02	10.1	46.35	13	48.37	44.60	-2.9	6,113	-0.05%
2021/11/01	8	49.22	21.3	49.46	49.50	-13.3	5,877	-0.23%
2021/10/29	12	45.88	2	45.45	45.45	10	5,638	0.18%
2021/10/28	0	0.00	1	45.75	45.85	-1	5,780	-0.02%
2021/10/27	1	45.45	0	45.50	45.50	1	5,806	0.02%
2021/10/26	4	45.46	7	45.56	45.05	-3	5,816	-0.05%
2021/10/25	6	44.32	4	44.25	44.30	2	5,752	0.03%
2021/10/22	2	43.23	1	43.60	43.60	1	5,818	0.02%
2021/10/21	5	43.55	4	43.88	43.20	1	5,913	0.02%
2021/10/20	3	43.97	0	0.00	43.90	3	5,968	0.05%
2021/10/19	4	43.03	23	43.27	44.50	-19	6,024	-0.32%
2021/10/18	0	0.00	5	41.06	40.90	-5	6,227	-0.08%
2021/10/15	0	0.00	1	41.10	41.05	-1	6,727	-0.01%
2021/10/14	2	39.26	4	41.00	39.45	-2	7,163	-0.03%
2021/10/13	5	39.96	7	40.57	40.10	-2	7,457	-0.03%
2021/10/12	21	41.38	1	41.90	41.20	20	7,546	0.27%
2021/10/08	5	43.80	4	44.28	42.90	1	7,701	0.01%
2021/10/07	1	43.50	2	43.48	43.25	-1	7,967	-0.01%
2021/10/06	8	42.90	10	42.55	42.15	-2	8,630	-0.02%
2021/10/05	3	41.97	1.2	41.79	43.10	1.8	9,229	0.02%
2021/10/04	3	43.25	3	44.80	41.85	0	9,528	0.00%
2021/10/01	7.1	44.55	8	45.58	43.60	-0.9	10,224	-0.01%
2021/09/30	1	47.55	4	47.91	47.25	-3	10,787	-0.03%
2021/09/29	4	47.41	3	48.10	47.80	1	11,214	0.01%
2021/09/28	6.3	48.46	5	48.80	47.80	1.3	11,542	0.01%
2021/09/27	3	49.10	2	48.98	48.55	1	11,664	0.01%
2021/09/24	7	48.59	9	47.80	48.40	-2	11,612	-0.02%
2021/09/23	6	46.18	7	46.42	47.40	-1	11,730	-0.01%
2021/09/22	0	0.00	1	44.80	44.60	-1	11,675	-0.01%
2021/09/17	2	43.55	14	44.29	45.00	-12	11,684	-0.10%
2021/09/16	5	44.30	1	44.95	44.10	4	11,721	0.03%
2021/09/15	3	43.93	2	45.10	44.00	1	11,916	0.01%
2021/09/14	1	45.00	3	45.45	45.00	-2	12,015	-0.02%
2021/09/13	4	45.21	0	45.20	45.40	4	12,019	0.03%
2021/09/10	0	0.00	2	46.05	46.15	-2	12,042	-0.02%
2021/09/09	1	44.55	4	45.08	45.50	-3	12,078	-0.02%
2021/09/08	6.2	44.35	2	44.85	43.85	4.2	12,046	0.03%
2021/09/07	8	45.75	2	46.88	45.55	6	12,021	0.05%
2021/09/06	13	49.32	13	49.00	47.75	0	12,001	0.00%
2021/09/03	3	49.92	9.2	49.63	49.50	-6.2	11,788	-0.05%
2021/09/02	6	49.18	5.4	49.15	48.65	0.6	11,621	0.01%
2021/09/01	8	47.82	10	48.23	48.15	-2	11,399	-0.02%
2021/08/31	2	47.05	0	0.00	47.50	2	11,310	0.02%
2021/08/30	2	47.60	4	48.04	47.75	-2	11,262	-0.02%
2021/08/27	6	47.51	3	48.20	47.15	3	11,201	0.03%
2021/08/26	11	48.94	4.1	48.66	48.60	6.9	11,085	0.06%
2021/08/25	66	46.35	70	49.50	48.35	-4	10,749	-0.04%
2021/08/24	1	42.05	6	43.79	45.45	-5	10,022	-0.05%
2021/08/23	12	41.93	6	42.13	42.15	6	9,919	0.06%
2021/08/20	2	40.68	1	40.90	40.40	1	9,902	0.01%
2021/08/19	2	39.93	0	0.00	39.65	2	9,878	0.02%
2021/08/17	7.1	41.60	5	39.80	39.65	2.1	9,843	0.02%
2021/08/16	1.1	41.93	1	41.70	41.70	0.1	9,797	0.00%
2021/08/13	2	43.63	68	43.43	42.90	-66	9,773	-0.68%
2021/08/12	34	44.70	0	0.00	44.65	34	9,759	0.35%
2021/08/11	2.1	44.74	2	42.65	42.50	0.1	9,709	0.00%
2021/08/10	1	43.70	3	44.33	45.05	-2	9,675	-0.02%
2021/08/09	3	45.80	3	46.43	44.80	0	9,656	0.00%
2021/08/06	5	47.71	223	48.17	46.90	-218	9,617	-2.27%	大賣/鉅額交易
2021/08/05	1	47.60	1	47.50	47.55	0	9,441	0.00%
2021/08/04	3	47.45	88	47.51	47.40	-85	9,451	-0.90%
2021/08/03	222	47.60	9	47.86	47.80	213	9,417	2.26%	大買/鉅額交易
2021/08/02	129	45.34	5	45.38	45.70	124	9,206	1.35%	大買/鉅額交易
2021/07/30	2	44.85	0	0.00	43.25	2	9,165	0.02%
2021/07/29	4	45.14	7	44.89	45.25	-3	9,119	-0.03%
2021/07/28	3	44.88	7	44.54	44.50	-4	9,073	-0.04%
2021/07/27	2	48.13	9	48.11	46.10	-7	8,979	-0.08%
2021/07/26	3	49.33	0	0.00	49.05	3	8,911	0.03%
2021/07/23	3	49.03	8	48.98	48.20	-5	8,835	-0.06%
2021/07/22	13	51.42	17	50.46	50.60	-4	8,711	-0.05%
2021/07/21	36	51.03	24.1	50.43	50.60	11.9	8,497	0.14%
2021/07/20	14	49.43	14	50.02	49.05	0	8,084	0.00%
2021/07/19	7	48.09	15	48.84	49.30	-8	7,852	-0.10%
2021/07/16	8	47.33	4.4	47.73	46.55	3.6	7,650	0.05%
2021/07/15	7	47.33	3	47.60	47.40	4	7,615	0.05%
2021/07/14	18	48.63	15	47.79	47.45	3	7,562	0.04%
2021/07/13	7	50.09	20.5	50.32	49.70	-13.5	7,329	-0.18%
2021/07/12	19.5	49.89	43	50.67	51.20	-23.5	6,666	-0.35%
2021/07/09	10	46.74	13.1	46.39	47.20	-3.1	6,090	-0.05%
2021/07/08	34	47.05	15.3	47.54	46.10	18.7	5,809	0.32%
2021/07/07	22	43.79	52.3	44.10	44.40	-30.3	5,141	-0.59%
2021/07/06	35	42.78	11	42.98	42.25	24	4,645	0.52%
2021/07/05	8	42.88	14.5	42.88	43.85	-6.5	4,364	-0.15%
2021/07/02	5.1	39.06	19	39.18	39.90	-13.9	4,083	-0.34%
2021/07/01	7	37.41	7.1	37.64	37.05	-0.1	4,101	0.00%
2021/06/30	19	38.20	36	38.13	38.40	-17	4,267	-0.40%
2021/06/29	13	36.56	22	36.17	35.55	-9	4,615	-0.19%
2021/06/28	4	35.31	6	35.46	35.25	-2	4,616	-0.04%
2021/06/25	9	35.85	3	35.85	35.85	6	4,701	0.13%
2021/06/24	35	36.31	0	0.00	36.35	35	4,741	0.74%
2021/06/23	8	35.57	10	35.36	36.05	-2	4,649	-0.04%
2021/06/22	2	33.45	0	0.00	32.80	2	4,617	0.04%
2021/06/21	6	33.78	1	33.75	33.45	5	4,633	0.11%
2021/06/18	2	35.55	1.7	35.40	35.25	0.3	4,756	0.01%
2021/06/17	0	0.00	0.3	34.20	34.20	-0.3	4,805	-0.01%
2021/06/16	3	34.90	0	0.00	33.80	3	4,838	0.06%
2021/06/15	1	34.50	3	34.62	34.50	-2	4,909	-0.04%
2021/06/11	0	0.00	1.2	33.12	33.05	-1.2	4,912	-0.02%
2021/06/10	0	0.00	1	33.60	32.80	-1	5,145	-0.02%
2021/06/03	0	0.00	2	33.00	32.85	-2	5,696	-0.04%
2021/06/02	3	32.32	0	0.00	32.25	3	5,715	0.05%
2021/06/01	2	32.58	3	33.15	33.00	-1	5,709	-0.02%
2021/05/31	4	32.65	2	33.10	32.90	2	5,707	0.04%
2021/05/27	0	0.00	0.1	31.35	31.40	-0.1	5,752	0.00%
2021/05/26	1	30.95	1	31.15	31.15	0	5,822	0.00%
2021/05/25	1	31.75	3.1	31.29	31.50	-2.1	5,980	-0.03%
2021/05/20	2	29.50	0	0.00	29.00	2	6,429	0.03%
2021/05/19	0	0.00	3	30.10	30.60	-3	6,429	-0.05%
2021/05/18	3	28.68	2	28.40	28.90	1	6,445	0.02%
2021/05/17	1	27.00	4	27.40	26.30	-3	6,449	-0.05%
2021/05/13	1	29.30	6	27.64	29.70	-5	6,430	-0.08%
2021/05/12	2	28.88	1	32.00	28.90	1	6,415	0.02%
2021/05/11	3	32.37	1	32.05	32.05	2	6,399	0.03%
2021/05/10	1	35.45	0	0.00	35.15	1	6,399	0.02%
2021/05/06	2	34.38	0	0.00	34.05	2	6,636	0.03%
2021/05/05	0	0.00	1	35.30	34.20	-1	6,690	-0.01%
2021/05/03	2	37.24	6.5	36.89	36.45	-4.5	6,780	-0.07%
2021/04/29	0.1	38.30	0.1	38.70	38.20	0	6,806	0.00%
2021/04/28	6	38.83	1	38.85	38.75	5	6,899	0.07%
2021/04/27	35	39.16	2	39.70	39.15	33	7,066	0.47%
2021/04/26	12	40.65	10	40.69	40.05	2	7,466	0.03%
2021/04/23	13	40.93	14	41.00	40.80	-1	7,495	-0.01%
2021/04/22	13	39.62	26	39.44	39.95	-13	7,409	-0.18%
2021/04/21	1	40.00	21	40.19	39.75	-20	7,673	-0.26%
2021/04/20	25.4	40.32	25	40.44	39.90	0.3	8,196	0.00%
2021/04/19	8	38.73	0	0.00	39.05	8	8,140	0.10%
2021/04/16	4	38.56	2	38.88	38.60	2	8,137	0.02%
2021/04/15	11	37.85	1	38.30	37.90	10	8,149	0.12%
2021/04/14	5	37.72	7	37.65	38.00	-2	8,148	-0.02%
2021/04/13	3	39.50	2	38.75	38.60	1	8,179	0.01%
2021/04/12	26	39.34	7	38.85	38.80	19	8,165	0.23%
2021/04/09	32	41.49	13	41.18	40.50	19	8,139	0.23%
2021/04/08	0	0.00	1	43.20	42.55	-1	8,041	-0.01%
2021/04/07	12	43.25	8	43.68	42.20	4	8,091	0.05%
2021/04/06	12	41.80	21	41.65	43.00	-9	8,301	-0.11%
2021/04/01	31	40.93	168	41.35	40.20	-137	8,232	-1.66%	大賣/鉅額交易
2021/03/31	2	40.20	148.9	40.05	39.25	-146.9	7,778	-1.89%	大賣/鉅額交易
2021/03/30	2	39.90	6.1	39.82	39.50	-4.1	7,750	-0.05%
2021/03/29	0	0.00	15	39.34	39.55	-15	7,786	-0.19%
2021/03/26	16	38.70	5	38.80	38.60	11	7,860	0.14%
2021/03/25	12	38.88	11	39.49	38.75	1	7,801	0.01%
2021/03/24	0	0.00	5.2	39.00	38.75	-5.2	7,770	-0.07%
2021/03/23	14	39.05	35.3	39.20	39.50	-21.3	7,755	-0.27%
2021/03/22	11	38.21	35	39.19	38.90	-24	7,628	-0.31%
2021/03/19	9	37.99	0	38.00	38.00	9	7,599	0.12%
2021/03/18	20	38.58	5	38.50	38.45	15	7,802	0.19%
2021/03/17	15	38.31	20	38.36	38.95	-5	7,788	-0.06%
2021/03/16	37	38.98	27.4	40.10	38.90	9.6	7,819	0.12%
2021/03/15	49	39.52	84	39.53	39.65	-35	7,665	-0.46%
2021/03/12	4	37.54	10	38.00	38.55	-6	7,399	-0.08%
2021/03/11	2	36.10	4	37.00	37.10	-2	7,510	-0.03%
2021/03/10	5	35.12	1	35.30	35.05	4	7,694	0.05%
2021/03/09	1.5	34.10	0	0.00	34.20	1.5	7,818	0.02%
2021/03/08	5	35.05	0	0.00	34.80	5	7,860	0.06%
2021/03/05	1	35.60	12	36.18	35.65	-11	7,976	-0.14%
2021/03/04	12	36.72	0	36.40	36.30	12	8,219	0.15%
2021/03/03	5	36.88	0	0.00	37.10	5	8,467	0.06%
2021/03/02	61	38.07	2	37.95	37.85	59	8,518	0.69%
2021/02/26	1	39.00	52.6	38.43	38.40	-51.6	8,536	-0.60%
2021/02/25	30.1	39.21	14.1	39.42	38.30	16	8,593	0.19%
2021/02/24	24	38.76	25	38.98	38.60	-1	8,696	-0.01%
2021/02/23	3	37.90	36	37.96	38.25	-33	8,658	-0.38%
2021/02/22	13	37.36	10	36.80	37.15	3	8,540	0.03%
2021/02/19	0	0.00	1	35.95	36.15	-1	8,434	-0.01%
2021/02/18	3	34.78	2	34.75	35.65	1	8,450	0.01%
2021/02/17	26	34.48	1	34.50	34.75	25	8,475	0.29%
2021/02/05	1	34.00	1	33.94	33.60	0	8,477	0.00%
2021/02/02	4	34.57	3	34.85	34.30	1	8,708	0.01%
2021/02/01	4	34.66	12.3	34.27	34.00	-8.3	8,712	-0.10%
2021/01/29	13	35.77	4	36.61	35.40	9	8,679	0.10%
2021/01/28	5	35.97	5.1	36.33	36.55	-0.1	8,563	0.00%
2021/01/27	32	35.96	3	35.73	36.20	29	8,593	0.34%
2021/01/26	29	36.43	6.2	35.80	35.90	22.8	8,530	0.27%
2021/01/25	24	36.40	171	36.07	36.85	-147	8,485	-1.73%	大賣/鉅額交易
2021/01/22	8	37.97	10	37.81	37.60	-2	8,403	-0.02%
2021/01/21	12	38.75	8	38.41	37.35	4	8,348	0.05%
2021/01/20	37	38.00	3	39.47	37.35	34	8,243	0.41%
2021/01/19	19	39.31	55.3	39.31	40.30	-36.3	8,042	-0.45%
2021/01/18	26	36.82	23	37.65	38.25	3	7,613	0.04%
2021/01/15	42	38.14	6	37.97	37.25	36	7,534	0.48%
2021/01/14	48	39.05	72	39.60	38.90	-24	7,443	-0.32%
2021/01/13	9	39.57	42	39.31	39.75	-33	7,078	-0.47%
2021/01/12	11	37.54	30	37.00	36.55	-19	6,475	-0.29%
2021/01/11	0	0.00	1	37.00	37.25	-1	6,411	-0.02%
2021/01/08	1	36.25	5	36.70	36.30	-4	6,384	-0.06%
2021/01/06	5	37.55	0	0.00	37.35	5	6,379	0.08%
2021/01/05	0	0.00	4	38.10	38.25	-4	6,287	-0.06%
2021/01/04	22	37.89	10	37.95	38.00	12	6,269	0.19%
2020/12/31	13	38.81	3	40.10	38.65	10	6,215	0.16%
2020/12/30	159	39.35	5	40.21	39.35	154	6,211	2.48%	大買/鉅額交易
2020/12/29	128	40.51	80	39.52	39.50	48	6,072	0.79%	大買/
2020/12/28	5	39.91	8.3	40.07	40.60	-3.3	5,632	-0.06%
2020/12/25	15	36.73	40	36.59	36.95	-25	5,447	-0.46%
2020/12/24	10	35.60	4	36.08	35.85	6	5,302	0.11%
2020/12/23	6	35.80	53.2	36.35	35.90	-47.2	5,307	-0.89%
2020/12/22	17	34.95	9	35.52	34.50	8	5,223	0.15%
2020/12/21	12	34.14	1	33.31	33.60	11	5,182	0.21%
2020/12/18	3	34.63	4	35.28	34.60	-1	5,249	-0.02%
2020/12/17	1	34.70	1	35.00	34.90	0	5,204	0.00%
2020/12/16	2	35.18	0	0.00	34.75	2	5,193	0.04%
2020/12/15	38.2	36.26	1	36.10	34.75	37.2	5,177	0.72%
2020/12/14	22	37.42	40	37.11	36.95	-18	5,116	-0.35%
2020/12/11	23	35.02	2	36.45	35.20	21	4,909	0.43%
2020/12/10	3	36.37	12.1	36.42	36.05	-9.1	4,834	-0.19%
2020/12/09	23	36.26	8	36.44	36.00	15	4,740	0.32%
2020/12/08	12	35.77	15	35.51	35.85	-3	4,652	-0.06%
2020/12/07	6	37.00	25	36.62	36.40	-19	4,589	-0.41%
2020/12/04	175	36.53	12	35.29	36.20	163	4,371	3.73%	大買/鉅額交易
2020/12/03	82	34.94	11	35.41	34.35	71	4,273	1.66%
2020/12/02	11	34.99	0	0.00	34.90	11	4,211	0.26%
2020/12/01	14	35.01	15	34.77	35.20	-1	4,176	-0.02%
2020/11/30	27	35.38	27	35.07	35.50	0	4,119	0.00%
2020/11/27	64	33.70	40	34.32	34.00	24	3,878	0.62%
2020/11/26	4	31.91	12	32.00	31.90	-8	3,622	-0.22%
2020/11/25	2	31.88	4	31.56	31.45	-2	3,564	-0.06%
2020/11/24	3	32.05	6	32.13	31.45	-3	3,500	-0.09%
2020/11/23	8	31.96	26	31.78	32.00	-18	3,386	-0.53%
2020/11/20	35	30.59	29	30.96	31.10	6	3,124	0.19%
2020/11/19	1	30.30	3	30.53	30.15	-2	2,941	-0.07%
2020/11/18	0	0.00	7	30.30	30.10	-7	2,930	-0.24%
2020/11/17	0	0.00	2	30.10	29.95	-2	2,965	-0.07%
2020/11/16	3	30.25	6	30.20	30.30	-3	3,025	-0.10%
2020/11/13	0	0.00	25	29.70	29.70	-25	3,000	-0.83%
2020/11/12	11	29.48	6	29.37	29.20	5	2,990	0.17%
2020/11/11	0	0.00	4	29.44	29.25	-4	2,992	-0.13%
2020/11/10	16	29.00	24	28.94	28.70	-8	2,917	-0.27%
2020/11/09	0	0.00	2	28.33	28.55	-2	2,939	-0.07%
2020/11/06	1	28.15	0	0.00	27.75	1	2,923	0.03%
2020/11/05	1	28.00	7	27.90	28.05	-6	2,960	-0.20%
2020/11/04	7	28.72	19	28.27	27.80	-12	2,961	-0.41%
2020/11/03	0	0.00	6	26.99	27.00	-6	2,853	-0.21%
2020/11/02	4	26.29	1	26.55	26.30	3	3,004	0.10%
2020/10/30	0	0.00	4	26.95	26.65	-4	3,059	-0.13%
2020/10/29	16	27.24	0	0.00	27.10	16	3,122	0.51%
2020/10/28	9	28.18	0	0.00	27.75	9	3,165	0.28%
2020/10/27	2	28.25	0	0.00	28.40	2	3,247	0.06%
2020/10/26	0	0.00	3	28.50	28.60	-3	3,470	-0.09%
2020/10/23	0	0.00	4	28.53	28.30	-4	3,511	-0.11%
2020/10/22	5	28.27	0	0.00	27.95	5	3,713	0.13%
2020/10/21	0	0.00	5	28.19	28.10	-5	3,872	-0.13%
2020/10/20	2	27.70	2	27.60	28.00	0	4,470	0.00%
2020/10/19	6	27.76	0	0.00	27.70	6	4,968	0.12%
2020/10/16	1	28.55	0	0.00	27.70	1	5,300	0.02%
2020/10/15	0	0.00	3	28.88	28.40	-3	5,346	-0.06%
2020/10/14	1	28.00	6	28.45	28.40	-5	5,322	-0.09%
2020/10/13	3	27.82	0	0.00	27.95	3	5,399	0.06%
2020/10/12	5	28.10	0	0.00	28.15	5	5,532	0.09%
2020/10/08	1	28.85	2	29.00	28.55	-1	5,550	-0.02%
2020/10/07	6	28.62	4	29.08	29.25	2	5,704	0.04%
2020/10/06	1	28.00	4	28.38	28.10	-3	5,743	-0.05%
2020/10/05	1	28.10	0	0.00	27.75	1	5,837	0.02%
2020/09/30	1	27.55	1	27.90	27.85	0	6,018	0.00%
2020/09/29	34	28.23	11	28.00	27.95	23	6,104	0.38%
2020/09/28	1	27.90	1	28.65	28.05	0	6,320	0.00%
2020/09/25	2	28.48	4	28.45	27.60	-2	6,666	-0.03%
2020/09/24	38	29.82	41	29.75	29.10	-3	6,729	-0.04%
2020/09/23	27	29.40	22	30.14	29.00	5	6,717	0.07%
2020/09/22	1	29.00	0	0.00	29.25	1	6,646	0.02%
2020/09/21	6	29.20	0	0.00	29.05	6	6,666	0.09%
2020/09/18	10	29.50	10	30.05	29.60	0	6,691	0.00%
2020/09/17	20	29.65	30	29.54	29.75	-10	6,696	-0.15%
2020/09/16	21	29.61	14	29.75	29.05	7	6,691	0.10%
2020/09/14	0	0.00	1	28.75	28.95	-1	6,764	-0.01%
2020/09/11	14	28.74	15	29.02	28.70	-1	6,854	-0.01%
2020/09/10	7	29.49	6	30.00	29.05	1	6,967	0.01%
2020/09/09	36	29.62	36	29.18	29.65	0	7,006	0.00%
2020/09/08	25	30.13	13	30.35	29.50	12	7,155	0.17%
2020/09/07	9	29.61	10	29.78	29.80	-1	7,168	-0.01%
2020/09/04	18	29.12	15.3	28.64	29.15	2.7	7,323	0.04%
2020/09/03	26	29.11	22	29.25	28.60	4	7,366	0.05%
2020/09/02	22	28.39	24	28.35	28.40	-2	7,384	-0.03%
2020/09/01	0	0.00	0.1	27.80	27.80	-0.1	7,690	0.00%
2020/08/31	3	28.13	1	28.60	28.00	2	8,134	0.02%
2020/08/27	11	28.78	12	29.19	28.70	-1	8,317	-0.01%
2020/08/26	3	29.00	12	29.03	28.80	-9	8,438	-0.11%
2020/08/25	1	28.95	10	29.03	28.70	-9	8,506	-0.11%
2020/08/24	1	28.85	0	0.00	28.70	1	8,607	0.01%
2020/08/21	6	28.60	14	29.08	28.85	-8	8,879	-0.09%
2020/08/20	8	27.19	11	26.75	27.80	-3	8,956	-0.03%
2020/08/19	2	28.75	18	29.33	28.80	-16	9,060	-0.18%
2020/08/18	2	29.05	0.1	29.00	29.00	1.9	9,427	0.02%
2020/08/17	22	28.82	92	28.81	29.55	-70	9,652	-0.73%
2020/08/14	3	30.45	0	0.00	30.25	3	9,825	0.03%
2020/08/13	2	31.05	2	30.98	30.40	0	10,056	0.00%
2020/08/12	3	30.18	1	30.35	30.35	2	10,137	0.02%
2020/08/11	4	30.61	0	0.00	30.25	4	10,234	0.04%
2020/08/10	7	30.83	0	31.00	31.00	7	10,323	0.07%
2020/08/07	2	31.28	23	31.50	31.10	-21	10,536	-0.20%
2020/08/06	2	31.48	1	31.10	31.50	1	10,793	0.01%
2020/08/05	4	30.75	1	31.10	30.60	3	11,409	0.03%
2020/08/04	0	0.00	16	30.72	30.80	-16	11,492	-0.14%
2020/08/03	11	31.10	0	0.00	31.50	11	11,510	0.10%
2020/07/31	3	32.07	6	32.40	31.75	-3	11,665	-0.03%
2020/07/30	17	31.90	23	31.84	31.70	-6	11,690	-0.05%
2020/07/29	6	30.20	5	30.45	30.20	1	11,499	0.01%
2020/07/28	36	30.57	13	30.15	30.00	23	11,471	0.20%
2020/07/27	28	31.24	4	32.01	31.40	24	11,314	0.21%
2020/07/24	25	33.49	11	32.42	32.75	14	11,213	0.12%
2020/07/23	3	33.55	44.5	34.02	35.00	-41.5	10,778	-0.38%
2020/07/22	11	32.04	62	31.80	31.85	-51	10,416	-0.49%
2020/07/21	0	0.00	27	30.83	30.95	-27	10,113	-0.27%
2020/07/17	25	30.22	10	30.84	30.25	15	10,131	0.15%
2020/07/16	17	30.63	57	30.65	31.05	-40	10,196	-0.39%
2020/07/15	5	29.70	0	0.00	29.90	5	10,124	0.05%
2020/07/14	17	30.18	14	31.46	30.30	3	10,164	0.03%
2020/07/13	10	31.30	38.6	31.57	31.30	-28.6	10,088	-0.28%
2020/07/10	20	30.33	1	30.40	29.80	19	10,117	0.19%
2020/07/09	90	31.65	20	32.34	31.65	70	10,050	0.70%
2020/07/08	5	31.40	0	0.00	31.40	5	9,978	0.05%
2020/07/07	19	31.95	26	31.67	31.40	-7	10,121	-0.07%
2020/07/06	13	31.97	42	32.19	32.10	-29	10,105	-0.29%
2020/07/03	2	30.55	11	30.14	29.80	-9	9,864	-0.09%
2020/07/02	10	29.52	12	29.14	29.75	-2	9,849	-0.02%
2020/07/01	1	28.60	1	28.55	28.65	0	9,776	0.00%
2020/06/30	1	28.80	2	28.88	28.90	-1	9,780	-0.01%
2020/06/29	1	29.05	7	28.30	28.40	-6	9,798	-0.06%
2020/06/24	4	28.28	3	28.40	28.65	1	9,808	0.01%
2020/06/23	7	28.10	0	0.00	28.10	7	9,881	0.07%
2020/06/22	2	28.65	2	28.78	28.45	0	9,929	0.00%
2020/06/19	10	29.01	1	29.50	28.70	9	10,037	0.09%
2020/06/18	2	29.40	1	29.20	28.90	1	10,006	0.01%
2020/06/17	2	28.98	3	28.80	29.30	-1	9,983	-0.01%
2020/06/16	11	28.52	2	28.65	28.55	9	10,028	0.09%
2020/06/15	33	28.29	12.2	27.92	27.60	20.8	10,041	0.21%
2020/06/12	33	29.25	12	29.62	29.55	21	10,000	0.21%
2020/06/11	12	31.44	7	31.71	30.65	5	10,028	0.05%
2020/06/10	1	30.45	0	0.00	30.50	1	9,956	0.01%
2020/06/09	3	31.70	1	32.00	30.90	2	10,113	0.02%
2020/06/08	15	32.32	2	32.80	31.80	13	10,273	0.13%
2020/06/05	34	32.49	63	32.06	32.00	-29	10,301	-0.28%
2020/06/03	1	30.30	4	29.79	29.80	-3	10,470	-0.03%
2020/06/02	20	30.28	12	30.53	29.85	8	10,591	0.08%
2020/06/01	21	29.81	4	30.00	29.75	17	10,572	0.16%
2020/05/29	4	29.80	16	29.74	29.95	-12	10,673	-0.11%
2020/05/28	36	29.87	45	31.51	29.15	-9	10,925	-0.08%
2020/05/27	13	30.33	0	0.00	30.10	13	11,098	0.12%
2020/05/26	54	30.75	22	30.75	30.50	32	11,339	0.28%
2020/05/25	37	31.74	45	30.56	31.50	-8	11,720	-0.07%
2020/05/22	16	29.01	12	30.13	28.95	4	11,644	0.03%
2020/05/21	43	29.33	64	29.52	29.80	-21	11,789	-0.18%
2020/05/20	32	28.88	29	28.88	27.80	3	11,720	0.03%
2020/05/19	17	27.16	36	27.59	28.90	-19	11,521	-0.16%
2020/05/18	17	26.86	3	26.72	26.30	14	11,483	0.12%
2020/05/15	1	28.00	3	27.98	28.10	-2	11,530	-0.02%
2020/05/14	109	28.69	1	30.30	27.90	108	11,462	0.94%	大買/鉅額交易
2020/05/13	43	29.21	16	29.32	29.60	27	11,216	0.24%
2020/05/12	34	28.96	79	29.16	29.30	-45	10,902	-0.41%
2020/05/11	3	26.37	22	26.66	27.30	-19	10,127	-0.19%
2020/05/08	5	24.70	17	25.09	24.85	-12	9,980	-0.12%
2020/05/07	35	25.33	27	25.60	25.15	8	9,875	0.08%
2020/05/06	22	24.73	40	25.07	24.75	-18	9,655	-0.19%
2020/05/05	0	0.00	3	23.90	24.10	-3	9,526	-0.03%
2020/05/04	8	24.08	1	23.90	24.10	7	9,483	0.07%
2020/04/30	13	24.63	1	25.20	24.55	12	9,434	0.13%
2020/04/29	6	24.24	4	25.20	24.60	2	9,345	0.02%
2020/04/28	40	25.17	22	25.44	24.90	18	9,237	0.19%
2020/04/27	0	0.00	6	24.72	24.50	-6	9,071	-0.07%
2020/04/24	0	0.00	2	23.00	23.05	-2	8,927	-0.02%
2020/04/23	0	0.00	8	22.93	23.00	-8	8,887	-0.09%
2020/04/22	9	22.71	6	23.18	23.15	3	8,829	0.03%
2020/04/21	15	22.67	25	23.70	22.40	-10	8,748	-0.11%
2020/04/20	10	24.58	0	0.00	24.50	10	8,571	0.12%
2020/04/17	0	0.00	2	24.70	24.80	-2	8,491	-0.02%
2020/04/16	35	24.80	42	24.91	24.70	-7	8,385	-0.08%
2020/04/15	57	25.22	43	24.90	24.30	14	8,257	0.17%
2020/04/14	5	24.43	0	0.00	24.15	5	8,095	0.06%
2020/04/13	11	24.78	1	24.85	24.00	10	8,038	0.12%
2020/04/10	45	24.21	69	24.51	24.90	-24	7,923	-0.30%
2020/04/09	28	23.75	4	24.70	23.30	24	7,686	0.31%
2020/04/08	11	23.36	16	24.35	24.45	-5	7,456	-0.07%
2020/04/07	5	21.74	42	21.27	22.25	-37	7,284	-0.51%
2020/04/06	3	19.80	2	20.20	20.25	1	7,163	0.01%
2020/04/01	16	19.90	1	19.95	19.90	15	7,120	0.21%
2020/03/31	20	20.25	0	0.00	20.00	20	7,060	0.28%
2020/03/30	8	19.71	9	20.04	20.20	-1	7,008	-0.01%
2020/03/27	26	20.99	4	20.45	20.20	22	6,963	0.32%
2020/03/26	25	20.04	52	19.80	20.90	-27	6,865	-0.39%
2020/03/25	73	19.81	62	20.22	20.20	11	6,797	0.16%
2020/03/24	24	18.43	24	18.21	18.50	0	6,663	0.00%
2020/03/23	24	17.50	60	17.10	17.15	-36	6,640	-0.54%
2020/03/20	23	20.25	26	19.20	18.95	-3	6,653	-0.05%
2020/03/19	21	19.85	0	0.00	18.95	21	6,479	0.32%
2020/03/18	60	22.51	64	21.53	21.05	-4	6,401	-0.06%
2020/03/17	33	23.37	61	23.36	23.35	-28	6,262	-0.45%
2020/03/16	33	24.33	23	25.60	23.25	10	6,078	0.16%
2020/03/13	35	24.62	94	24.63	25.80	-59	5,908	-1.00%
2020/03/12	9.1	27.56	9	26.40	26.20	0.1	5,675	0.00%
2020/03/11	64	29.53	6	29.55	28.40	58	5,424	1.07%
2020/03/10	25	29.75	66	30.06	30.60	-41	5,075	-0.81%
2020/03/09	20	28.73	14	28.49	28.20	6	4,517	0.13%
2020/03/06	11	29.48	16	29.77	28.20	-5	4,295	-0.12%
2020/03/05	25	29.67	16	29.47	29.40	9	4,103	0.22%
2020/03/04	21	29.86	15	29.94	29.80	6	3,979	0.15%
2020/03/03	28	29.43	26	29.85	29.80	2	3,792	0.05%
2020/03/02	27	29.47	49.5	29.11	29.70	-22.5	3,420	-0.66%
2020/02/27	25	26.93	24	27.06	27.00	1	2,946	0.03%
2020/02/26	54	27.89	47	28.45	27.70	7	2,564	0.27%
2020/02/25	36	27.24	37	26.17	27.60	-1	1,970	-0.05%
2020/02/24	43	25.02	59	24.71	25.50	-16	1,636	-0.98%
2020/02/21	12	22.83	17	23.13	23.50	-5	1,230	-0.41%
2020/02/20	3	21.63	30	21.76	21.40	-27	998	-2.70%
2020/02/19	14	21.60	3	21.43	21.90	11	927	1.19%
2020/02/18	5	21.62	14.3	21.81	21.60	-9.3	793	-1.17%
2020/02/17	8	20.06	2	20.23	20.45	6	617	0.97%
2020/02/04	0	0.00	1.8	17.23	17.25	-1.8	526	-0.34%
2020/02/03	0	0.00	11	16.80	16.90	-11	527	-2.08%
2020/01/30	5	17.25	17	17.55	17.50	-12	516	-2.33%
2020/01/20	2	19.10	0	0.00	19.05	2	497	0.40%
2020/01/16	0	0.00	1	19.05	19.10	-1	496	-0.20%
2020/01/15	0	0.00	1	19.10	19.25	-1	503	-0.20%
2020/01/14	2	19.50	0	0.00	19.40	2	503	0.40%
2020/01/06	10	19.43	10	19.70	19.40	0	493	0.00%
2019/12/30	5	20.35	7	20.56	20.25	-2	480	-0.42%
2019/12/27	2	20.10	0	0.00	20.00	2	473	0.42%
2019/12/23	3	19.95	1	19.90	20.10	2	488	0.41%
2019/12/19	3	20.50	10	20.50	20.30	-7	475	-1.47%
2019/12/18	10	20.85	1	20.75	20.80	9	469	1.92%
2019/12/17	5	20.30	7	20.96	20.80	-2	431	-0.46%
2019/12/13	0	19.30	0	0.00	19.45	0	346	0.01%
2019/12/09	0	0.00	2	19.40	19.15	-2	347	-0.58%
2019/12/06	2	18.80	0	19.10	19.10	2	345	0.57%
2019/11/27	0	0.00	0.5	18.80	18.95	-0.5	383	-0.13%
2019/11/19	2	18.60	0	0.00	18.50	2	419	0.48%
2019/11/04	0	0.00	1	19.50	19.65	-1	482	-0.21%
2019/10/31	1	19.35	0	0.00	19.40	1	495	0.20%
2019/10/18	0	0.00	4	19.90	19.95	-4	669	-0.60%
2019/10/16	0	0.00	1	19.90	19.75	-1	677	-0.15%
2019/10/03	1	19.30	0	0.00	19.30	1	810	0.12%
2019/10/02	5	19.25	0.1	19.25	19.30	4.9	813	0.61%
2019/09/25	5	20.45	1	20.60	20.30	4	811	0.49%
2019/09/24	1	20.90	0	0.00	20.80	1	808	0.12%
2019/09/23	0	0.00	16.1	21.24	20.95	-16.1	805	-2.00%
2019/09/20	0	0.00	0.4	21.15	21.30	-0.4	798	-0.06%
2019/09/18	35	21.35	0	0.00	21.35	35	790	4.43%
2019/09/17	1	21.35	55	21.41	21.45	-54	810	-6.66%
2019/09/12	0	0.00	0	20.85	21.00	0	799	0.00%
2019/09/04	0	0.00	0.6	21.15	21.25	-0.6	866	-0.06%
2019/09/03	0	0.00	0.9	21.50	21.60	-0.9	861	-0.10%
2019/09/02	0	0.00	0	21.30	21.35	0	831	0.00%
2019/08/30	0	0.00	3	20.40	20.40	-3	820	-0.37%
2019/08/28	0	0.00	1	20.45	20.30	-1	810	-0.12%
2019/08/20	0	0.00	5	19.50	19.60	-5	773	-0.65%
2019/08/19	0	0.00	5	19.45	19.45	-5	767	-0.65%
2019/08/15	5	18.55	0	0.00	18.80	5	757	0.66%
2019/08/07	15	19.12	0	0.00	19.00	15	754	1.99%
2019/08/06	5	18.81	0	0.00	19.30	5	757	0.66%
2019/07/31	0	0.00	0	20.25	20.25	0	784	0.00%
2019/07/29	50	21.40	0	0.00	21.20	50	766	6.52%
2019/07/26	1	22.90	1	22.60	21.15	0	752	0.00%
2019/07/25	0	0.00	0.6	21.90	22.00	-0.6	688	-0.09%
2019/07/24	0	0.00	5	21.38	21.65	-5	669	-0.75%
2019/07/22	0	0.00	10	20.90	20.90	-10	637	-1.57%
2019/07/16	10	22.10	10	21.75	21.40	0	654	0.00%
2019/07/15	5	21.30	0	0.00	21.30	5	637	0.78%
2019/07/12	0	0.00	12	21.40	21.80	-12	638	-1.88%
2019/07/10	10	20.00	0	0.00	20.00	10	623	1.60%
2019/07/08	0	0.00	10	20.30	20.35	-10	628	-1.59%
2019/07/04	10	19.90	0	0.00	20.55	10	622	1.61%
2019/07/01	5	19.85	0	0.00	19.80	5	660	0.76%
2019/06/24	0	0.00	10	20.08	20.20	-10	680	-1.47%
2019/06/21	1	19.80	1	19.75	19.50	0	657	0.00%
2019/06/19	0	0.00	10	19.75	19.95	-10	672	-1.49%
2019/06/18	0	0.00	5	20.28	19.90	-5	661	-0.76%
2019/06/17	2	19.58	10	19.47	19.80	-8	631	-1.27%
2019/05/31	10	18.35	0	0.00	18.40	10	711	1.41%
2019/05/30	4	18.15	1	18.15	18.15	3	725	0.41%
2019/05/27	4	17.65	0	0.00	17.70	4	855	0.47%
2019/05/24	0	0.00	6	17.90	17.80	-6	904	-0.66%
2019/05/17	0	0.00	5	18.25	17.90	-5	1,024	-0.49%
2019/05/16	0	0.00	1	18.45	18.25	-1	1,046	-0.10%
2019/05/14	10	17.48	3	18.28	18.70	7	1,211	0.58%
2019/05/13	3	17.98	11	17.94	17.70	-8	1,234	-0.65%
2019/05/10	0	0.00	5	18.95	18.90	-5	1,242	-0.40%
2019/05/09	5	19.61	0	0.00	19.20	5	1,242	0.40%
2019/05/08	9	19.94	0	0.00	19.95	9	1,239	0.73%
2019/05/07	3	20.48	0	0.00	20.50	3	1,260	0.24%
2019/05/06	0	0.00	10.1	20.45	20.45	-10.1	1,284	-0.79%
2019/05/03	0	0.00	2	21.20	21.15	-2	1,285	-0.16%
2019/05/02	1	21.20	4	20.85	21.10	-3	1,292	-0.23%
2019/04/30	1	20.30	2	20.60	20.65	-1	1,316	-0.08%
2019/04/29	7	20.48	0	0.00	20.35	7	1,331	0.53%
2019/04/24	2	21.55	0.1	21.15	21.20	1.9	1,354	0.14%
2019/04/23	5	21.90	0	0.00	21.85	5	1,400	0.36%
2019/04/22	1	22.25	0	0.00	22.10	1	1,410	0.07%
2019/04/19	20	22.00	0	0.00	22.20	20	1,419	1.41%
2019/04/17	10	23.11	5	23.30	22.85	5	1,418	0.35%
2019/04/16	0	0.00	13	22.80	22.80	-13	1,388	-0.94%
2019/04/12	11	22.10	17	22.15	21.70	-6	1,388	-0.43%
2019/04/11	0	0.00	3	22.25	22.15	-3	1,388	-0.22%
2019/04/09	0	0.00	2	22.50	22.60	-2	1,409	-0.14%
2019/04/08	0	0.00	10	23.15	22.65	-10	1,423	-0.70%
2019/04/03	0	0.00	10	22.15	22.00	-10	1,445	-0.69%
2019/04/02	0	0.00	0.1	21.90	22.00	-0.1	1,461	-0.01%
2019/03/29	7	21.01	0	0.00	21.55	7	1,458	0.48%
2019/03/28	0	20.75	0	0.00	20.75	0	1,477	0.00%
2019/03/27	5	21.05	0	0.00	21.00	5	1,499	0.33%
2019/03/25	15	21.20	0	0.00	20.90	15	1,738	0.86%
2019/03/22	14	21.97	1	21.90	21.85	13	1,746	0.74%
2019/03/20	1	21.90	0	0.00	22.00	1	1,785	0.06%
2019/03/14	0	0.00	0	22.35	22.50	0	1,864	0.00%
2019/03/12	0	0.00	2	23.30	22.90	-2	1,910	-0.10%
2019/03/11	0	0.00	1	23.00	23.10	-1	1,932	-0.05%
2019/03/08	2	22.10	11	22.09	22.35	-9	1,974	-0.46%
2019/03/07	2	22.95	10	22.45	22.25	-8	2,017	-0.40%
2019/03/06	6	23.02	0	0.00	22.90	6	2,129	0.28%
2019/03/05	3	22.92	2	22.95	22.90	1	2,140	0.05%
2019/03/04	0.4	23.20	0	0.00	23.20	0.4	2,136	0.02%
2019/02/27	0	0.00	1	24.00	23.80	-1	2,113	-0.05%
2019/02/26	3	25.02	10	24.67	24.30	-7	2,108	-0.33%
2019/02/25	0	0.00	15	23.89	24.20	-15	2,049	-0.73%
2019/02/22	3	23.53	28	23.60	23.40	-25	2,028	-1.23%
2019/02/21	10	23.20	3.1	23.10	23.30	6.9	1,988	0.35%
2019/02/20	10	23.00	12	23.13	23.00	-2	1,970	-0.10%
2019/02/19	3.7	22.96	0	0.00	22.95	3.7	1,956	0.19%
2019/02/18	5	23.31	15	23.58	22.90	-10	1,948	-0.51%
2019/02/15	2	22.60	1	22.65	22.50	1	1,911	0.05%
2019/02/14	2	23.68	8	23.34	23.40	-6	1,884	-0.32%
2019/02/13	0	0.00	2	22.80	23.20	-2	1,797	-0.11%
2019/02/12	0	0.00	10	22.08	21.95	-10	1,723	-0.58%
2019/02/11	1	20.85	8	21.30	21.35	-7	1,691	-0.41%
2019/01/30	0	0.00	1	20.50	20.60	-1	1,675	-0.06%
2019/01/29	3	20.77	1	20.80	20.65	2	1,669	0.12%
2019/01/28	7	20.74	1	20.95	20.95	6	1,663	0.36%
2019/01/25	0	0.00	17	20.80	20.35	-17	1,657	-1.03%
2019/01/24	0	0.00	2	20.40	20.00	-2	1,655	-0.12%
2019/01/23	2	19.70	0	0.00	20.10	2	1,658	0.12%
2019/01/21	11	20.11	0	0.00	19.85	11	1,635	0.67%
2019/01/16	8	20.18	3	20.25	20.15	5	1,611	0.31%
2019/01/15	16	19.96	10	20.00	19.90	6	1,592	0.38%
2019/01/14	1	19.25	0	0.00	19.40	1	1,541	0.06%
2019/01/11	1	19.60	1	19.75	19.70	0	1,529	0.00%
2019/01/09	1	19.30	1.1	19.54	19.40	-0.1	1,515	-0.01%
2019/01/03	2	19.05	0	0.00	19.05	2	1,493	0.13%
2019/01/02	5	19.85	1	19.80	19.50	4	1,497	0.27%
2018/12/28	1.7	20.00	0.1	19.85	19.85	1.6	1,497	0.11%
2018/12/26	11	20.35	10	19.31	18.90	1	1,488	0.07%
2018/12/25	10	20.35	0	0.00	20.40	10	1,444	0.69%
2018/12/24	3	20.92	0	0.00	20.85	3	1,449	0.21%
2018/12/21	1	20.85	1	20.65	21.10	0	1,479	0.00%
2018/12/20	7	20.83	1	21.05	20.75	6	1,456	0.41%
2018/12/19	5.2	21.55	1.3	21.22	21.20	3.9	1,438	0.27%
2018/12/18	29	21.76	0	0.00	21.65	29	1,380	2.10%
2018/12/17	0	0.00	2	24.80	24.05	-2	1,226	-0.16%
2018/12/14	26	23.40	6.1	23.64	24.10	20	1,211	1.65%
2018/12/13	5	24.42	0.2	23.90	23.90	4.8	1,221	0.39%
2018/12/11	2	22.65	0	0.00	22.50	2	1,170	0.17%
2018/12/10	3	22.60	0	0.00	22.60	3	1,172	0.26%
2018/12/07	10	25.33	0	0.00	24.60	10	1,134	0.88%
2018/12/06	7	26.03	2	25.50	24.90	5	1,117	0.45%
2018/12/05	1	27.50	0	27.15	27.25	1	1,092	0.09%
2018/12/03	1	28.70	1	28.60	28.05	0	1,044	0.00%
2018/11/30	11	27.96	1	28.10	27.60	10	998	1.00%
2018/11/29	4	27.76	35	28.05	28.15	-31	936	-3.31%
2018/11/28	10	25.48	7	25.24	25.60	3	816	0.37%
2018/11/27	3	24.70	3	24.70	24.90	0	808	0.00%
2018/11/23	2	24.05	0	0.00	23.80	2	808	0.25%
2018/11/22	11	24.51	3	25.30	23.60	8	802	1.00%
2018/11/21	0	0.00	3	25.50	25.50	-3	789	-0.38%
2018/11/16	0	0.00	1	23.50	23.50	-1	778	-0.13%
2018/11/14	1	24.00	0	23.70	23.70	1	778	0.13%
2018/11/09	1	25.10	1	25.45	25.30	0	822	0.00%
2018/11/02	56	25.04	3	25.50	25.00	53	896	5.91%
2018/11/01	1	24.70	4	24.69	25.05	-3	874	-0.34%
2018/10/31	0	0.00	3	22.80	22.80	-3	860	-0.35%
2018/10/26	10	22.10	0	20.70	20.60	10	867	1.15%
2018/10/25	4	21.73	1	21.80	21.70	3	860	0.35%
2018/10/24	1	24.40	0	0.00	24.10	1	856	0.12%
2018/10/23	3	25.10	0	0.00	24.60	3	859	0.35%
2018/10/22	0	0.00	1	25.00	25.80	-1	863	-0.12%
2018/10/17	0	0.00	0	26.00	25.85	0	904	0.00%
2018/10/16	0	25.80	0	25.80	25.70	0	918	0.00%
2018/10/12	0	0.00	9	23.55	25.45	-9	956	-0.94%
2018/10/11	13	24.95	0	0.00	24.95	13	994	1.31%
2018/10/09	10	28.90	0	0.00	27.70	10	1,006	0.99%
2018/10/05	13	31.17	2	30.80	29.55	11	1,062	1.04%
2018/10/04	2	32.88	0	0.00	32.80	2	1,045	0.19%
2018/10/03	1	34.00	0	0.00	33.10	1	1,070	0.09%
2018/10/02	10	34.60	14	34.75	34.60	-4	1,088	-0.37%
2018/10/01	0	0.00	3.2	34.78	34.60	-3.2	1,093	-0.30%
2018/09/28	6	33.00	8	32.96	34.00	-2	1,109	-0.18%
2018/09/26	11	32.93	0	0.00	32.30	11	1,149	0.96%
2018/09/25	6	33.17	5	33.45	33.10	1	1,182	0.08%
2018/09/21	0	0.00	12	32.60	32.90	-12	1,194	-1.00%
2018/09/20	1	31.75	2	31.65	31.60	-1	1,229	-0.08%
2018/09/19	5	32.06	2	33.20	31.90	3	1,283	0.23%
2018/09/14	0	0.00	5	30.50	30.80	-5	1,410	-0.35%
2018/09/11	0	0.00	3	28.80	28.65	-3	1,820	-0.16%
2018/09/07	4	30.81	0	0.00	29.30	4	1,945	0.21%
2018/09/05	4	32.30	0	0.00	32.15	4	2,189	0.18%
2018/09/04	0	0.00	4	33.00	32.75	-4	2,442	-0.16%
2018/09/03	0	0.00	0.2	32.15	32.15	-0.2	2,660	-0.01%
2018/08/31	2	34.40	0	0.00	34.40	2	2,748	0.07%
2018/08/30	0	0.00	4	33.56	33.55	-4	2,825	-0.14%
2018/08/29	4	32.70	0	0.00	32.60	4	2,906	0.14%
2018/08/28	5	32.58	0.1	32.25	32.25	4.9	3,006	0.16%
2018/08/24	0	0.00	5	31.15	30.90	-5	3,259	-0.15%
2018/08/22	0	0.00	0.2	31.65	31.65	-0.2	3,811	-0.01%
2018/08/17	5	33.03	15	33.39	32.80	-10	4,189	-0.24%
2018/08/15	5	30.78	0	0.00	31.65	5	4,309	0.12%
2018/08/14	10	32.05	0.1	32.15	32.15	10	4,326	0.23%
2018/08/10	0	0.00	1	34.15	32.50	-1	4,346	-0.02%
2018/08/09	1	35.10	0	0.00	33.65	1	4,455	0.02%
2018/08/07	1	36.40	0	0.00	36.45	1	4,471	0.02%
2018/08/06	1	36.00	0	0.00	36.10	1	4,484	0.02%
2018/08/03	1	35.85	0	0.00	36.00	1	4,509	0.02%
2018/08/02	5	36.20	2	36.10	35.85	3	4,543	0.07%
2018/07/30	5	38.41	1	38.75	38.25	4	4,622	0.09%
2018/07/27	1	39.80	1	39.50	39.60	0	4,627	0.00%
2018/07/26	0	0.00	1	40.00	39.60	-1	4,631	-0.02%
2018/07/24	0	0.00	5	39.70	39.60	-5	4,617	-0.11%
2018/07/23	0	0.00	6	37.90	38.70	-6	4,601	-0.13%
2018/07/20	5	36.60	1	38.35	37.15	4	4,599	0.09%
2018/07/19	0	0.00	1	39.50	39.25	-1	4,587	-0.02%
2018/07/18	19	39.28	0	0.00	38.70	19	4,606	0.41%
2018/07/17	0	0.00	1	42.20	41.70	-1	4,567	-0.02%
2018/07/16	1	43.85	2	44.08	43.25	-1	4,556	-0.02%
2018/07/12	1	42.20	0	0.00	42.25	1	4,523	0.02%
2018/07/11	1	42.45	0	0.00	41.75	1	4,553	0.02%
2018/07/10	0	0.00	14	42.70	43.50	-14	4,556	-0.31%
2018/07/09	1	43.45	0	0.00	41.05	1	4,568	0.02%
2018/07/06	3	42.30	10	41.60	42.55	-7	4,628	-0.15%
2018/07/05	2	41.70	0	0.00	41.25	2	4,634	0.04%
2018/07/04	0	0.00	1	41.30	41.25	-1	4,668	-0.02%
2018/07/03	5	42.75	1	45.00	42.50	4	4,688	0.09%
2018/07/02	5	45.65	0	0.00	44.90	5	4,662	0.11%
2018/06/29	1	45.70	5	46.45	46.20	-4	4,639	-0.09%
2018/06/28	2	45.80	26	46.27	44.80	-24	4,594	-0.52%
2018/06/27	7	45.76	12	45.02	45.50	-5	4,532	-0.11%
2018/06/26	17	47.13	13	46.51	46.85	4	4,466	0.09%
2018/06/25	34	46.27	6	47.10	45.50	28	4,416	0.63%
2018/06/22	9	51.06	0	0.00	49.65	9	4,348	0.21%
2018/06/21	0	0.00	6	54.80	53.30	-6	4,282	-0.14%
2018/06/20	21	53.97	43	53.73	53.40	-22	4,167	-0.53%
2018/06/19	1	53.90	1	53.20	52.50	0	3,915	0.00%
2018/06/15	1	54.00	3	55.10	54.30	-2	3,859	-0.05%
2018/06/14	2	53.75	20	54.37	53.20	-18	3,778	-0.48%
2018/06/13	16	53.88	22.1	52.06	52.00	-6.1	3,658	-0.17%
2018/06/12	34	56.62	19	56.00	55.00	15	3,520	0.43%
2018/06/11	20	51.44	28.9	53.48	54.00	-8.9	3,266	-0.27%
2018/06/08	7	49.14	6	49.27	49.10	1	3,042	0.03%
2018/06/07	1	48.50	5	47.63	48.00	-4	2,945	-0.14%
2018/06/06	6	47.83	9	45.79	48.00	-3	2,862	-0.10%
2018/06/05	13	44.68	19	45.18	44.25	-6	2,771	-0.22%
2018/06/04	9	48.69	7	48.29	47.90	2	2,666	0.07%
2018/06/01	16	50.82	15	48.69	48.50	1	2,583	0.04%
2018/05/31	28	50.75	27.1	50.62	48.00	0.9	2,415	0.04%
2018/05/30	29	45.65	22	46.50	47.45	7	2,158	0.32%
2018/05/29	7	41.91	8.7	42.52	43.15	-1.7	1,874	-0.09%
2018/05/28	6	38.66	3	38.36	39.25	3	1,654	0.18%
2018/05/25	5	36.33	2	36.23	36.20	3	1,542	0.19%
2018/05/24	1	36.75	1	36.20	35.85	0	1,495	0.00%
2018/05/23	5	38.42	3.1	38.76	36.65	1.9	1,470	0.13%
2018/05/22	0	0.00	21	36.22	36.50	-21	1,364	-1.54%
2018/05/21	1	35.75	0	0.00	35.80	1	1,338	0.07%
2018/05/18	0	0.00	2.2	35.99	35.50	-2.2	1,321	-0.17%
2018/05/17	7	35.91	3	36.20	36.80	4	1,274	0.31%
2018/05/16	1	34.80	0	0.00	33.70	1	1,154	0.09%
2018/05/15	0	0.00	0	34.80	34.80	0	1,129	0.00%
2018/05/14	24	35.52	3	35.50	35.20	21	1,118	1.88%
2018/05/11	3	34.95	6	35.53	34.50	-3	1,099	-0.27%
2018/05/10	6	35.80	1	35.50	35.90	5	1,069	0.47%
2018/05/09	2	35.63	3	35.35	34.80	-1	1,025	-0.10%
2018/05/08	3	30.57	1	31.95	33.35	2	958	0.21%
2018/04/25	4	32.20	0	0.00	32.10	4	884	0.45%
2018/04/24	0	0.00	2	32.30	31.60	-2	859	-0.23%
2018/04/20	1	35.80	0	0.00	35.40	1	808	0.12%
2018/04/19	2	35.90	2	36.20	36.30	0	794	0.00%
2018/04/18	5	35.60	0	0.00	35.50	5	770	0.65%
2018/04/17	0	0.00	1	35.65	35.05	-1	750	-0.13%
2018/04/16	3	35.02	0	0.00	34.80	3	704	0.43%
2018/04/13	4	36.95	4.2	38.00	36.50	-0.2	669	-0.03%
2018/04/12	2	38.87	2	39.00	38.10	0	626	0.00%
2018/04/11	5	36.13	3	37.50	38.10	2	536	0.37%
2018/04/10	1	35.15	0	36.30	36.95	1	485	0.20%
2018/04/02	0	0.00	0	30.00	30.25	0	346	0.00%
2018/03/12	0	0.00	0.1	27.40	27.40	-0.1	307	-0.02%
2018/03/05	21	27.00	0.2	27.75	27.95	20.8	272	7.62%
2018/02/27	3	26.00	0	0.00	25.45	3	245	1.22%
2018/02/23	11	26.25	3	25.55	24.95	8	224	3.56%
2018/02/22	11	26.25	0	0.00	26.25	11	208	5.28%
2018/02/12	0	0.00	0.6	23.55	23.75	-0.6	184	-0.30%
2018/02/09	6	20.50	0	0.00	22.10	6	174	3.43%
2018/02/06	0	0.00	1	19.35	19.40	-1	179	-0.56%
2018/02/02	0	0.00	0.2	22.35	22.35	-0.2	174	-0.14%
2018/01/30	0	0.00	2	22.95	23.20	-2	180	-1.11%
2018/01/29	0	0.00	10	23.71	23.25	-10	177	-5.65%
2018/01/26	2	21.85	0.1	21.55	21.75	1.9	163	1.18%
2018/01/25	5	21.55	0	0.00	21.45	5	161	3.09%
2018/01/23	5	21.00	0	0.00	21.15	5	158	3.15%
2018/01/19	0	0.00	0	18.90	19.00	0	142	0.00%