茂矽 (2342)-凱基-高雄券商分點個股進出

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
32.65
漲跌
--
漲幅
0.00%
成交量
348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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/06/11	0	0.00	0	32.45	32.45	0	463	0.00%
2024/06/04	0	0.00	1	32.75	32.35	-1	722	-0.14%
2024/05/28	0	0.00	4	32.80	32.90	-4	719	-0.56%
2024/05/14	2	32.25	2	32.20	32.15	0	714	0.00%
2024/05/10	4	30.56	0	0.00	30.70	4	695	0.57%
2024/05/03	0	0.00	1	31.13	30.65	-1	707	-0.15%
2024/05/02	1	30.65	0	0.00	30.95	1	706	0.14%
2024/04/19	1.1	29.54	0	0.00	29.70	1.1	720	0.15%
2024/04/18	1	30.80	0	0.00	30.80	1	709	0.14%
2024/04/16	0	0.00	20	30.50	30.30	-20	708	-2.82%
2024/04/02	1	32.05	0	0.00	32.10	1	685	0.15%
2024/04/01	0	0.00	1	32.50	32.65	-1	689	-0.15%
2024/03/25	0	0.00	0.1	32.90	32.65	-0.1	662	-0.01%
2024/03/22	0	0.00	1	32.70	32.55	-1	663	-0.15%
2024/03/20	1	32.80	0	0.00	32.75	1	659	0.15%
2024/03/19	1	33.15	1	32.75	33.15	0	656	0.00%
2024/03/15	1	33.00	0	0.00	33.00	1	653	0.15%
2024/03/14	21	34.69	23.7	34.65	34.20	-2.7	646	-0.41%
2024/03/13	1	33.15	0	0.00	32.80	1	607	0.16%
2024/03/11	16	35.73	15	35.52	34.70	1	563	0.18%
2024/03/08	5	33.35	2	33.50	33.65	3	393	0.76%
2024/03/07	1	30.80	0	0.00	30.60	1	336	0.30%
2024/02/29	0	31.40	0	0.00	31.35	0	335	0.00%
2024/02/26	0	32.00	0	0.00	32.20	0	334	0.00%
2024/02/23	0	31.40	0	0.00	31.95	0	332	0.00%
2024/02/22	0	32.20	0	0.00	32.20	0	337	0.00%
2024/02/21	0	32.20	0	0.00	32.25	0	351	0.00%
2024/01/22	0	0.00	0.2	32.20	32.15	-0.2	329	-0.06%
2024/01/17	3	33.50	3	32.20	32.65	0	325	0.00%
2024/01/10	0.2	32.60	0	0.00	32.40	0.2	302	0.07%
2023/12/29	1	34.95	0	0.00	35.00	1	281	0.36%
2023/12/28	5	35.30	0	0.00	35.20	5	278	1.80%
2023/12/27	5	35.05	0	0.00	34.90	5	273	1.83%
2023/12/15	0	0.00	0	34.85	34.75	0	262	0.00%
2023/12/12	1	34.40	0	0.00	34.30	1	258	0.39%
2023/12/01	2	36.25	0	0.00	35.65	2	258	0.77%
2023/11/28	0	35.25	0	0.00	35.70	0	265	0.00%
2023/11/20	3	36.05	0.1	35.20	36.05	2.9	276	1.05%
2023/11/17	0	0.00	0.2	34.30	34.30	-0.2	263	-0.08%
2023/11/16	0	0.00	0.1	34.01	34.00	-0.1	264	-0.04%
2023/11/13	0.2	33.65	0	0.00	33.60	0.2	275	0.07%
2023/11/10	0.2	33.65	0	0.00	33.65	0.2	278	0.07%
2023/09/28	0	0.00	0.6	35.05	34.75	-0.6	708	-0.08%
2023/09/27	0	0.00	0.1	35.21	35.00	-0.1	722	-0.01%
2023/09/21	0.1	35.51	0	0.00	35.20	0.1	755	0.01%
2023/09/19	0.2	36.38	0	0.00	36.25	0.2	764	0.03%
2023/09/18	2	37.15	0	0.00	36.95	2	774	0.26%
2023/09/15	0	0.00	0	36.75	36.90	0	776	0.00%
2023/09/11	1.4	35.74	0	0.00	35.70	1.4	804	0.17%
2023/09/01	0	0.00	1	37.00	37.10	-1	857	-0.12%
2023/08/30	0	0.00	4.8	35.83	36.10	-4.8	878	-0.55%
2023/08/25	0	0.00	0.2	35.50	35.25	-0.2	899	-0.02%
2023/08/23	0	0.00	0.2	35.20	35.15	-0.2	904	-0.02%
2023/08/21	0	0.00	0.4	34.68	34.55	-0.4	966	-0.04%
2023/08/18	3	34.80	0	0.00	34.65	3	969	0.31%
2023/08/14	0.1	34.50	0	0.00	34.25	0.1	995	0.01%
2023/08/11	1.3	35.10	0	0.00	34.90	1.3	980	0.13%
2023/08/10	0.2	37.00	0	0.00	36.95	0.2	951	0.02%
2023/08/08	0	0.00	0	38.75	38.80	0	945	0.00%
2023/08/04	0	0.00	1	38.90	38.95	-1	966	-0.10%
2023/08/02	1	40.25	0	0.00	39.80	1	982	0.10%
2023/07/25	0	0.00	0	39.95	40.05	0	1,017	0.00%
2023/07/24	1	40.00	0	39.90	39.90	1	1,031	0.10%
2023/07/19	2	41.15	0	0.00	40.70	2	1,140	0.18%
2023/07/18	1	40.80	0	0.00	40.65	1	1,246	0.08%
2023/07/13	1	40.70	0	0.00	40.70	1	1,502	0.07%
2023/07/12	1	41.40	0	0.00	41.60	1	1,511	0.07%
2023/07/11	0	0.00	1	42.10	42.40	-1	1,526	-0.07%
2023/06/21	0	0.00	0	40.00	40.15	0	3,236	0.00%
2023/06/12	2.1	40.67	2	39.85	40.80	0.1	3,454	0.00%
2023/06/06	1	40.55	0	0.00	40.50	1	3,489	0.03%
2023/06/05	0.1	41.45	0	0.00	41.30	0.1	3,513	0.00%
2023/05/31	0.6	40.55	0	0.00	40.95	0.6	3,562	0.02%
2023/05/26	0	0.00	1	41.20	40.30	-1	3,560	-0.03%
2023/05/25	0	0.00	0	41.20	41.15	0	3,541	0.00%
2023/05/12	1	39.00	0	0.00	39.25	1	3,618	0.03%
2023/05/11	1	39.00	0	0.00	38.50	1	3,632	0.03%
2023/05/09	1	39.40	0	0.00	39.45	1	3,622	0.03%
2023/05/04	1	40.90	5	40.95	40.90	-4	3,673	-0.11%
2023/05/02	0	0.00	0	42.30	42.00	0	3,695	0.00%
2023/04/26	1	41.30	1	41.55	41.30	0	3,663	0.00%
2023/04/25	2	42.90	0	0.00	41.75	2	3,631	0.06%
2023/04/24	0	0.00	1	43.20	43.35	-1	3,615	-0.03%
2023/04/21	12	46.85	24	45.24	43.80	-12	3,582	-0.33%
2023/04/20	5	46.90	0	0.00	47.30	5	3,469	0.14%
2023/04/19	2	46.50	7	47.11	46.95	-5	3,372	-0.15%
2023/04/18	1	45.25	0	0.00	45.35	1	3,212	0.03%
2023/04/17	0	45.95	0	0.00	46.00	0	3,188	0.00%
2023/04/14	0	0.00	10	44.70	45.65	-10	3,159	-0.32%
2023/04/13	1	46.10	2	45.45	44.85	-1	3,111	-0.03%
2023/04/12	2	46.65	0	0.00	46.55	2	3,049	0.07%
2023/04/11	3	46.35	0	0.00	46.35	3	3,008	0.10%
2023/04/10	1	46.15	0	0.00	46.15	1	2,969	0.03%
2023/04/07	2	46.20	2	46.23	46.20	0	2,919	0.00%
2023/03/31	0	0.00	3	47.25	47.30	-3	2,763	-0.11%
2023/03/30	5	47.39	4	47.31	47.70	1	2,673	0.04%
2023/03/29	26	47.44	25	47.72	47.80	1	2,497	0.04%
2023/03/28	62	48.03	45	47.13	46.90	17	1,999	0.85%
2023/03/27	11	45.29	4	44.83	44.75	7	1,418	0.49%
2023/03/24	0	44.30	0	0.00	43.40	0	1,310	0.00%
2023/03/23	0	0.00	1	43.30	44.75	-1	1,251	-0.08%
2023/03/22	0	0.00	1	41.75	41.50	-1	1,116	-0.09%
2023/03/20	0	0.00	2	42.65	41.35	-2	1,096	-0.18%
2023/03/15	0	0.00	0	39.70	39.25	0	1,043	0.00%
2023/03/13	0	39.75	0	0.00	39.75	0	1,083	0.00%
2023/03/10	2	40.75	0	0.00	40.55	2	1,109	0.18%
2023/03/09	1	42.80	0	0.00	41.80	1	1,142	0.09%
2023/03/08	0	0.00	2	42.78	42.45	-2	1,186	-0.17%
2023/03/07	0	0.00	1	42.10	42.20	-1	1,348	-0.07%
2023/03/06	4	42.24	2	41.80	41.70	2	1,420	0.14%
2023/02/24	2	41.45	0	0.00	41.40	2	1,424	0.14%
2023/02/21	0	0.00	20	42.46	43.15	-20	1,414	-1.41%
2023/02/20	0	42.00	5	42.10	42.20	-5	1,390	-0.36%
2023/02/17	1	42.00	1	42.15	42.00	0	1,380	0.00%
2023/02/16	5	41.85	0	0.00	41.85	5	1,388	0.36%
2023/02/15	20	42.05	0	0.00	41.75	20	1,394	1.43%
2023/02/14	0	0.00	2	41.83	41.20	-2	1,364	-0.15%
2023/02/08	0	41.10	0	0.00	41.30	0	1,342	0.00%
2023/02/03	0	0.00	2	41.75	41.20	-2	1,443	-0.14%
2023/02/02	2	41.45	0	0.00	42.00	2	1,448	0.14%
2023/01/16	0.2	38.17	0	0.00	38.50	0.2	1,370	0.01%
2023/01/13	0.3	38.10	0	0.00	38.00	0.3	1,377	0.02%
2023/01/12	0	0.00	1	39.95	38.75	-1	1,403	-0.07%
2023/01/11	0.5	38.20	0	0.00	38.50	0.5	1,457	0.03%
2022/12/29	0	0.00	0	37.15	37.35	0	1,555	0.00%
2022/12/27	0.4	38.56	0	0.00	38.45	0.4	1,559	0.03%
2022/12/20	0.1	38.33	0	0.00	37.80	0.1	1,599	0.01%
2022/12/16	0.5	39.49	0	0.00	39.30	0.5	1,617	0.03%
2022/12/12	0	0.00	2	40.80	40.35	-2	1,623	-0.12%
2022/12/09	0	0.00	2	41.75	41.20	-2	1,618	-0.12%
2022/12/07	0	0.00	2	40.63	40.50	-2	1,633	-0.12%
2022/12/06	0	0.00	2	41.80	41.35	-2	1,659	-0.12%
2022/12/05	1	43.35	0	0.00	42.25	1	1,662	0.06%
2022/12/02	1	42.65	11.2	42.43	42.75	-10.2	1,651	-0.62%
2022/12/01	4	41.98	3	41.97	42.00	1	1,612	0.06%
2022/11/30	0	0.00	2	41.93	41.75	-2	1,588	-0.13%
2022/11/29	13.2	41.76	5	41.97	41.50	8.2	1,566	0.52%
2022/11/28	3	41.10	3	42.40	42.40	0	1,378	0.00%
2022/11/16	0	0.00	10	37.15	37.10	-10	1,270	-0.79%
2022/11/15	11	37.68	0	0.00	37.65	11	1,270	0.87%
2022/11/14	0	0.00	0	37.05	37.15	0	1,282	0.00%
2022/11/11	0	0.00	7	37.80	36.45	-7	1,292	-0.54%
2022/11/10	1	36.10	0	0.00	36.15	1	1,287	0.08%
2022/11/04	0	0.00	5	36.45	36.45	-5	1,322	-0.38%
2022/11/03	5	36.12	0	0.00	36.25	5	1,352	0.37%
2022/11/02	2	36.50	2	36.25	36.00	0	1,393	0.00%
2022/11/01	6	35.04	5	35.20	35.95	1	1,358	0.07%
2022/10/31	0	0.00	5.1	34.45	34.75	-5.1	1,315	-0.39%
2022/10/19	10.1	33.98	0	0.00	34.50	10.1	1,301	0.78%
2022/10/18	0	0.00	5	33.50	33.40	-5	1,212	-0.41%
2022/10/11	5	33.00	0	0.00	32.55	5	1,149	0.44%
2022/09/29	0	0.00	0	34.15	34.10	0	1,197	0.00%
2022/09/26	0	0.00	5	36.15	35.65	-5	1,227	-0.41%
2022/09/23	1	39.00	0	0.00	38.60	1	1,239	0.08%
2022/09/16	5	41.30	5	41.00	41.05	0	1,275	0.00%
2022/09/15	0	0.00	2	41.85	41.30	-2	1,303	-0.15%
2022/09/14	1	41.70	0	0.00	41.70	1	1,322	0.08%
2022/09/05	6	40.86	0	0.00	40.50	6	1,300	0.46%
2022/09/01	0	0.00	5	39.95	40.05	-5	1,293	-0.39%
2022/08/26	5	42.10	0	0.00	41.30	5	1,389	0.36%
2022/08/24	0	0.00	10	40.48	40.40	-10	1,568	-0.64%
2022/08/19	5	41.70	0	0.00	41.55	5	1,905	0.26%
2022/08/17	0	0.00	3	40.58	40.55	-3	1,984	-0.15%
2022/08/12	0	0.00	1	40.30	40.00	-1	2,091	-0.05%
2022/08/10	2	40.25	5	40.05	39.60	-3	2,246	-0.13%
2022/08/09	6	38.19	1	38.80	40.50	5	2,338	0.21%
2022/08/08	1	37.60	0.2	38.00	38.05	0.8	2,409	0.03%
2022/08/05	0	0.00	2	38.48	38.25	-2	2,466	-0.08%
2022/08/04	6	36.55	0	0.00	35.80	6	2,477	0.24%
2022/08/03	5.2	38.01	5	37.58	37.20	0.2	2,514	0.01%
2022/08/01	0	0.00	5	37.25	37.30	-5	2,474	-0.20%
2022/07/15	5	34.70	0	0.00	35.50	5	2,485	0.20%
2022/07/08	4	34.86	2	35.35	34.75	2	2,474	0.08%
2022/07/01	1	35.90	10	36.19	34.70	-9	2,434	-0.37%
2022/06/28	2	41.25	2	41.10	41.25	0	2,410	0.00%
2022/06/23	5	39.80	2	40.55	40.40	3	2,413	0.12%
2022/06/22	0	0.00	5	40.50	39.90	-5	2,389	-0.21%
2022/06/20	5	40.48	0	0.00	39.35	5	2,357	0.21%
2022/06/16	0	0.00	1	41.60	41.20	-1	2,329	-0.04%
2022/06/14	10	42.80	0	0.00	42.80	10	2,329	0.43%
2022/06/13	1	42.65	0	0.00	42.35	1	2,303	0.04%
2022/06/09	3	44.35	3	44.17	44.35	0	2,276	0.00%
2022/06/08	1	43.25	0	0.00	43.50	1	2,254	0.04%
2022/06/07	1	43.65	7	43.65	43.40	-6	2,262	-0.27%
2022/06/06	1	43.80	0	0.00	43.80	1	2,247	0.04%
2022/06/02	3	46.15	9	45.20	45.25	-6	2,224	-0.27%
2022/06/01	4	46.03	5	46.34	46.15	-1	2,163	-0.05%
2022/05/31	7	44.94	3	45.30	45.80	4	2,030	0.20%
2022/05/30	0	0.00	2	43.85	44.15	-2	1,820	-0.11%
2022/05/27	0	0.00	5	43.05	42.00	-5	1,751	-0.29%
2022/05/26	5	43.70	0	0.00	42.75	5	1,712	0.29%
2022/05/24	0	0.00	2	43.15	42.30	-2	1,615	-0.12%
2022/05/23	0	0.00	1	43.00	42.60	-1	1,568	-0.06%
2022/05/20	0	0.00	10	42.40	42.65	-10	1,544	-0.65%
2022/05/18	19	42.79	3	42.68	43.20	16	1,449	1.10%
2022/05/17	1	41.35	10	41.93	42.15	-9	1,358	-0.66%
2022/05/16	15	41.23	5	41.32	41.90	10	1,244	0.80%
2022/05/13	1	40.15	3	39.48	40.15	-2	1,131	-0.18%
2022/05/11	6	39.08	8	38.83	38.70	-2	1,075	-0.19%
2022/05/10	0	0.00	2	36.55	36.85	-2	1,042	-0.19%
2022/05/04	0	0.00	1	37.30	37.30	-1	1,136	-0.09%
2022/05/03	1	36.90	0	0.00	36.90	1	1,156	0.09%
2022/04/29	1	36.40	1	36.65	36.65	0	1,180	0.00%
2022/04/27	0	0.00	3	33.55	35.45	-3	1,193	-0.25%
2022/04/26	1	36.15	2	36.20	36.10	-1	1,182	-0.08%
2022/04/21	0	0.00	0.2	39.50	39.25	-0.2	1,217	-0.02%
2022/04/19	1	38.80	3	39.25	38.90	-2	1,285	-0.16%
2022/04/18	0	0.00	0.1	38.20	38.10	-0.1	1,306	0.00%
2022/04/15	2	37.95	0	0.00	37.95	2	1,315	0.15%
2022/04/13	0	0.00	1	39.60	39.70	-1	1,376	-0.07%
2022/04/12	1	39.55	0	0.00	39.00	1	1,435	0.07%
2022/04/11	1	39.95	0	0.00	39.50	1	1,512	0.07%
2022/04/08	0	0.00	10	41.20	41.25	-10	1,656	-0.60%
2022/03/31	10	44.15	1	44.25	43.25	9	2,118	0.42%
2022/03/30	1	44.25	2	44.65	43.60	-1	2,296	-0.04%
2022/03/17	0	0.00	1	43.60	44.05	-1	3,067	-0.03%
2022/03/15	1	42.10	0	41.70	41.80	1	3,406	0.03%
2022/03/14	1	42.75	1	43.15	43.25	0	3,968	0.00%
2022/03/11	2	43.50	0	0.00	42.85	2	4,999	0.04%
2022/03/10	1	43.50	0	0.00	43.50	1	5,478	0.02%
2022/03/09	0	0.00	2	42.80	43.00	-2	5,536	-0.04%
2022/03/08	0	42.10	0	0.00	41.85	0	5,639	0.00%
2022/03/04	0	43.55	0	0.00	43.80	0	6,035	0.00%
2022/02/24	2	43.85	0	0.00	43.10	2	6,684	0.03%
2022/02/22	0	0.00	4	44.90	45.15	-4	7,057	-0.06%
2022/02/18	1	45.90	1	46.20	46.25	0	7,573	0.00%
2022/02/17	0	0.00	1	45.95	45.90	-1	7,668	-0.01%
2022/02/16	0	45.00	0	0.00	45.75	0	7,743	0.00%
2022/02/15	0	0.00	2	45.05	44.85	-2	7,782	-0.03%
2022/02/14	0	0.00	5	44.40	44.50	-5	7,802	-0.06%
2022/02/10	2	45.70	0	0.00	45.30	2	7,813	0.03%
2022/02/09	0	45.70	0	0.00	45.70	0	7,824	0.00%
2022/02/08	3	44.75	3	44.95	45.55	0	7,812	0.00%
2022/02/07	0	43.75	0	0.00	43.75	0	7,825	0.00%
2022/01/26	2	42.10	6	41.60	42.00	-4	7,867	-0.05%
2022/01/19	0	0.00	11	45.36	45.20	-11	8,563	-0.13%
2022/01/17	0	0.00	1	44.90	46.00	-1	8,748	-0.01%
2022/01/14	2	44.73	16	44.14	44.55	-14	8,752	-0.16%
2022/01/13	6	46.39	2.2	45.91	46.10	3.8	8,770	0.04%
2022/01/12	1	46.35	1	46.00	45.85	0	8,832	0.00%
2022/01/10	15	47.18	0	0.00	46.80	15	8,859	0.17%
2022/01/07	3	46.50	0	0.00	46.80	3	8,867	0.03%
2022/01/06	6	48.00	0	0.00	47.70	6	8,850	0.07%
2022/01/04	5	50.60	14	50.29	49.45	-9	8,809	-0.10%
2022/01/03	0	0.00	8	51.51	50.40	-8	8,755	-0.09%
2021/12/30	0	0.00	2	50.00	49.65	-2	8,627	-0.02%
2021/12/29	1	49.45	25	49.96	50.30	-24	8,616	-0.28%
2021/12/28	6	50.85	2	50.65	50.40	4	8,579	0.05%
2021/12/27	30	51.46	17	51.22	51.40	13	8,515	0.15%
2021/12/24	15	50.13	6	50.53	49.70	9	8,333	0.11%
2021/12/23	34	49.46	11.1	49.54	50.20	22.9	8,194	0.28%
2021/12/22	1	46.70	0.6	46.76	46.60	0.4	7,861	0.00%
2021/12/21	0	46.50	0	0.00	46.70	0	7,928	0.00%
2021/12/17	1	46.40	0	0.00	46.40	1	8,186	0.01%
2021/12/16	2	47.78	0	0.00	47.50	2	8,279	0.02%
2021/12/15	1	47.20	0	46.85	46.80	1	8,248	0.01%
2021/12/14	2	46.10	18	46.35	46.55	-16	8,220	-0.19%
2021/12/13	3	48.05	0	0.00	48.05	3	8,104	0.04%
2021/12/10	3	49.50	1	49.40	48.35	2	8,052	0.02%
2021/12/09	6	51.62	6	51.88	50.20	0	7,905	0.00%
2021/12/08	18	55.08	16	55.40	53.20	2	7,716	0.03%
2021/12/07	22	54.11	16	54.33	55.50	6	7,189	0.08%
2021/12/06	0	0.00	6.8	53.17	54.20	-6.8	6,201	-0.11%
2021/12/03	1	49.30	0	0.00	49.30	1	5,782	0.02%
2021/12/02	2	49.15	41	48.01	48.40	-39	5,793	-0.67%
2021/12/01	43.1	50.43	3	49.52	49.50	40.1	5,913	0.68%
2021/11/29	2	47.73	3	46.27	47.80	-1	5,903	-0.02%
2021/11/26	0	0.00	2	48.45	48.55	-2	5,885	-0.03%
2021/11/24	2	49.00	9	48.29	49.20	-7	5,749	-0.12%
2021/11/23	2	46.95	0	0.00	47.35	2	5,662	0.04%
2021/11/22	7	49.46	4	49.63	48.90	3	5,906	0.05%
2021/11/19	2	48.80	2	48.35	48.15	0	6,431	0.00%
2021/11/18	7	48.74	10	48.36	49.00	-3	6,376	-0.05%
2021/11/17	0	0.00	4.2	47.08	48.25	-4.2	6,018	-0.07%
2021/11/16	8	46.66	1	47.10	45.55	7	5,891	0.12%
2021/11/15	1	46.65	0	0.00	47.00	1	5,813	0.02%
2021/11/12	0	0.00	6	45.98	45.55	-6	5,778	-0.10%
2021/11/10	0	0.00	1	44.90	44.70	-1	5,796	-0.02%
2021/11/08	0	0.00	2	43.78	43.35	-2	5,862	-0.03%
2021/11/05	1	44.25	1.1	43.90	43.95	-0.1	5,902	0.00%
2021/11/04	1	44.45	3	44.40	44.15	-2	5,930	-0.03%
2021/11/03	1.1	44.88	0	0.00	44.75	1.1	5,954	0.02%
2021/11/02	13	46.95	1	48.15	44.60	12	6,113	0.20%
2021/11/01	3.1	49.23	4	49.45	49.50	-1	5,877	-0.02%
2021/10/29	1	45.65	0	0.00	45.45	1	5,638	0.02%
2021/10/28	0	0.00	3	45.88	45.85	-3	5,780	-0.05%
2021/10/27	4	45.19	1	45.70	45.50	3	5,806	0.05%
2021/10/26	3	46.00	12	45.15	45.05	-9	5,816	-0.15%
2021/10/25	4.2	44.60	1	44.45	44.30	3.2	5,752	0.06%
2021/10/22	0.2	43.45	0	0.00	43.60	0.2	5,818	0.00%
2021/10/21	0.2	43.20	1.4	43.27	43.20	-1.2	5,913	-0.02%
2021/10/20	6	44.45	0	0.00	43.90	6	5,968	0.10%
2021/10/19	3	42.28	3	42.57	44.50	0	6,024	0.00%
2021/10/18	1	40.80	0	0.00	40.90	1	6,227	0.02%
2021/10/14	0	0.00	37	39.50	39.45	-37	7,163	-0.52%
2021/10/13	3	40.25	0	0.00	40.10	3	7,457	0.04%
2021/10/08	0	0.00	1	42.90	42.90	-1	7,701	-0.01%
2021/10/07	7	43.16	8	43.49	43.25	-1	7,967	-0.01%
2021/10/06	1	43.25	0	0.00	42.15	1	8,630	0.01%
2021/10/05	15	41.89	16	42.46	43.10	-1	9,229	-0.01%
2021/10/04	0.1	41.65	0	0.00	41.85	0.1	9,528	0.00%
2021/10/01	6	44.10	18	45.60	43.60	-12	10,224	-0.12%
2021/09/30	11	48.11	3	47.53	47.25	8	10,787	0.07%
2021/09/29	14	47.24	2	47.75	47.80	12	11,214	0.11%
2021/09/28	15	48.65	15	48.18	47.80	0	11,542	0.00%
2021/09/27	3	48.87	14	48.73	48.55	-11	11,664	-0.09%
2021/09/24	14	47.56	1	48.40	48.40	13	11,612	0.11%
2021/09/22	0	0.00	1	45.50	44.60	-1	11,675	-0.01%
2021/09/14	0	0.00	2	45.35	45.00	-2	12,015	-0.02%
2021/09/10	1	45.80	0	0.00	46.15	1	12,042	0.01%
2021/09/09	1	44.35	1	45.05	45.50	0	12,078	0.00%
2021/09/07	1	45.90	1	45.30	45.55	0	12,021	0.00%
2021/09/06	6	49.53	17	49.35	47.75	-11	12,001	-0.09%
2021/09/03	14	49.27	1	49.65	49.50	13	11,788	0.11%
2021/09/02	2	49.50	3	48.75	48.65	-1	11,621	-0.01%
2021/08/30	2	47.85	2	47.16	47.75	0	11,262	0.00%
2021/08/26	16	49.99	2	48.15	48.60	14	11,085	0.13%
2021/08/25	69	48.48	70	48.36	48.35	-1	10,749	-0.01%
2021/08/23	3	42.23	1	42.15	42.15	2	9,919	0.02%
2021/08/20	0.1	40.40	0	0.00	40.40	0.1	9,902	0.00%
2021/08/19	1	40.80	1	39.90	39.65	0	9,878	0.00%
2021/08/18	6	40.48	0	0.00	41.60	6	9,862	0.06%
2021/08/17	0	0.00	1	41.30	39.65	-1	9,843	-0.01%
2021/08/16	0	0.00	0	41.40	41.70	0	9,797	0.00%
2021/08/13	1	42.85	1	42.90	42.90	0	9,773	0.00%
2021/08/11	3	43.67	2	42.30	42.50	1	9,709	0.01%
2021/08/09	1	45.60	1	46.60	44.80	0	9,656	0.00%
2021/08/06	1	47.65	6	48.97	46.90	-5	9,617	-0.05%
2021/08/05	3	47.70	1	47.40	47.55	2	9,441	0.02%
2021/08/04	1	47.50	0	48.05	47.40	1	9,451	0.01%
2021/08/03	6	47.88	1	47.80	47.80	5	9,417	0.05%
2021/08/02	1	45.70	0	0.00	45.70	1	9,206	0.01%
2021/07/28	1	44.35	1	44.90	44.50	0	9,073	0.00%
2021/07/27	2	46.75	1	46.75	46.10	1	8,979	0.01%
2021/07/26	1	50.20	0	0.00	49.05	1	8,911	0.01%
2021/07/23	1	50.50	12	48.87	48.20	-11	8,835	-0.12%
2021/07/22	1	51.60	3	50.77	50.60	-2	8,711	-0.02%
2021/07/21	18	51.25	8	51.06	50.60	10	8,497	0.12%
2021/07/20	8	49.74	5	50.04	49.05	3	8,084	0.04%
2021/07/19	5	49.18	7	48.96	49.30	-2	7,852	-0.03%
2021/07/16	4	47.51	2	47.53	46.55	2	7,650	0.03%
2021/07/15	0	0.00	3	47.10	47.40	-3	7,615	-0.04%
2021/07/14	9	49.72	9	48.21	47.45	0	7,562	0.00%
2021/07/13	22	52.35	45	50.84	49.70	-23	7,329	-0.31%
2021/07/12	21	49.38	21	49.76	51.20	0	6,666	0.00%
2021/07/09	14	46.99	4	46.68	47.20	10	6,090	0.16%
2021/07/08	12	47.52	39.2	47.31	46.10	-27.2	5,809	-0.47%
2021/07/07	42.2	45.23	16	44.32	44.40	26.2	5,141	0.51%
2021/07/06	25	42.61	22	41.57	42.25	3	4,645	0.06%
2021/07/05	2	42.38	37.2	43.66	43.85	-35.2	4,364	-0.81%
2021/07/02	4	39.61	24	39.36	39.90	-20	4,083	-0.49%
2021/07/01	15	36.90	6	37.22	37.05	9	4,101	0.22%
2021/06/30	17	38.48	35	38.52	38.40	-18	4,267	-0.42%
2021/06/29	0	0.00	1	36.50	35.55	-1	4,615	-0.02%
2021/06/28	0	0.00	1	35.30	35.25	-1	4,616	-0.02%
2021/06/25	4	35.90	1	36.65	35.85	3	4,701	0.06%
2021/06/24	19	36.48	23	36.02	36.35	-4	4,741	-0.08%
2021/06/23	9	35.89	22	34.46	36.05	-13	4,649	-0.28%
2021/06/22	21	32.92	1	33.30	32.80	20	4,617	0.43%
2021/06/18	5	35.35	1	35.40	35.25	4	4,756	0.08%
2021/06/16	1	34.80	20	33.80	33.80	-19	4,838	-0.39%
2021/06/11	1	33.55	5	33.70	33.05	-4	4,912	-0.08%
2021/06/01	0	0.00	1	33.20	33.00	-1	5,709	-0.02%
2021/05/28	0	0.00	11	32.25	31.85	-11	5,714	-0.19%
2021/05/27	1	31.30	0	0.00	31.40	1	5,752	0.02%
2021/05/25	1	31.45	25	31.00	31.50	-24	5,980	-0.40%
2021/05/20	30	28.91	0	0.00	29.00	30	6,429	0.47%
2021/05/19	0	0.00	0	29.20	30.60	0	6,429	0.00%
2021/05/18	0	0.00	10	27.90	28.90	-10	6,445	-0.16%
2021/05/17	10	26.35	0	0.00	26.30	10	6,449	0.16%
2021/05/12	11	30.53	1	29.15	28.90	10	6,415	0.16%
2021/05/11	1	33.00	2	32.93	32.05	-1	6,399	-0.02%
2021/05/10	0	0.00	1	36.80	35.15	-1	6,399	-0.02%
2021/05/07	1	35.10	3	35.90	36.15	-2	6,528	-0.03%
2021/05/05	0	0.00	2	35.50	34.20	-2	6,690	-0.03%
2021/05/04	2	35.30	1	35.65	35.00	1	6,723	0.01%
2021/05/03	15	37.07	0	0.00	36.45	15	6,780	0.22%
2021/04/29	0	0.00	3	38.15	38.20	-3	6,806	-0.04%
2021/04/28	1	39.50	0	0.00	38.75	1	6,899	0.01%
2021/04/27	10	39.10	0	0.00	39.15	10	7,066	0.14%
2021/04/26	7	41.11	0	0.00	40.05	7	7,466	0.09%
2021/04/23	3	40.60	1	40.75	40.80	2	7,495	0.03%
2021/04/21	2	39.88	0	39.60	39.75	2	7,673	0.03%
2021/04/20	5	40.21	3	40.25	39.90	2	8,196	0.02%
2021/04/19	2	38.25	0	0.00	39.05	2	8,140	0.02%
2021/04/15	0	0.00	1	37.95	37.90	-1	8,149	-0.01%
2021/04/14	10	38.70	5	38.05	38.00	5	8,148	0.06%
2021/04/13	0	0.00	18	39.01	38.60	-18	8,179	-0.22%
2021/04/12	1	39.25	0	38.80	38.80	1	8,165	0.01%
2021/04/09	0	0.00	52	41.39	40.50	-52	8,139	-0.64%
2021/04/08	40	42.63	30	43.08	42.55	10	8,041	0.12%
2021/04/07	36	43.10	21	42.98	42.20	15	8,091	0.19%
2021/04/06	17	41.57	29	41.78	43.00	-12	8,301	-0.14%
2021/04/01	93	42.04	56	42.38	40.20	37	8,232	0.45%
2021/03/31	25	39.99	8.4	40.17	39.25	16.6	7,778	0.21%
2021/03/30	14	39.89	2	40.08	39.50	12	7,750	0.15%
2021/03/26	4	38.69	2	39.08	38.60	2	7,860	0.03%
2021/03/25	1	39.30	1	39.80	38.75	0	7,801	0.00%
2021/03/24	2	38.80	12	38.93	38.75	-10	7,770	-0.13%
2021/03/23	7	39.71	125	39.21	39.50	-118	7,755	-1.52%	大賣/鉅額交易
2021/03/22	2	38.95	1	39.35	38.90	1	7,628	0.01%
2021/03/18	2.7	38.59	0	0.00	38.45	2.7	7,802	0.04%
2021/03/16	127	38.64	5	40.00	38.90	122	7,819	1.56%	大買/鉅額交易
2021/03/15	28	39.83	5	39.85	39.65	23	7,665	0.30%
2021/03/12	0	0.00	1.2	38.22	38.55	-1.2	7,399	-0.02%
2021/03/09	0	34.20	0	34.20	34.20	0	7,818	0.00%
2021/03/08	1	34.90	0	0.00	34.80	1	7,860	0.01%
2021/03/05	10	36.00	0	0.00	35.65	10	7,976	0.13%
2021/03/02	0	0.00	6	37.79	37.85	-6	8,518	-0.07%
2021/02/26	8	37.99	8	38.31	38.40	0	8,536	0.00%
2021/02/24	9	39.12	0	0.00	38.60	9	8,696	0.10%
2021/02/22	3	37.60	3	37.70	37.15	0	8,540	0.00%
2021/02/19	1	36.20	5	35.66	36.15	-4	8,434	-0.05%
2021/02/18	3	35.63	10	35.40	35.65	-7	8,450	-0.08%
2021/02/17	0	0.00	5	34.30	34.75	-5	8,475	-0.06%
2021/02/05	1	33.60	2	33.85	33.60	-1	8,477	-0.01%
2021/02/04	1	33.90	5	34.30	33.70	-4	8,582	-0.05%
2021/02/03	10	34.56	0	0.00	34.00	10	8,664	0.12%
2021/02/01	11	34.24	1	34.45	34.00	10	8,712	0.11%
2021/01/29	0	0.00	0.1	35.50	35.40	-0.1	8,679	0.00%
2021/01/26	0	0.00	1	37.00	35.90	-1	8,530	-0.01%
2021/01/25	1	36.25	0	0.00	36.85	1	8,485	0.01%
2021/01/21	2	38.70	1	38.35	37.35	1	8,348	0.01%
2021/01/20	0	0.00	1	38.10	37.35	-1	8,243	-0.01%
2021/01/19	2	38.50	3	39.82	40.30	-1	8,042	-0.01%
2021/01/18	0	0.00	14	37.84	38.25	-14	7,613	-0.18%
2021/01/15	0	0.00	2	37.95	37.25	-2	7,534	-0.03%
2021/01/14	17	39.41	2	39.48	38.90	15	7,443	0.20%
2021/01/13	8	39.37	9	38.60	39.75	-1	7,078	-0.01%
2021/01/11	5	37.00	0	0.00	37.25	5	6,411	0.08%
2021/01/08	0	0.00	15	36.63	36.30	-15	6,384	-0.23%
2021/01/07	10	37.48	0	0.00	37.00	10	6,395	0.16%
2021/01/06	5	38.25	12.3	38.64	37.35	-7.3	6,379	-0.11%
2021/01/04	21.3	38.41	16	37.58	38.00	5.3	6,269	0.08%
2020/12/31	4	39.15	4	39.71	38.65	0	6,215	0.00%
2020/12/30	15	40.43	5.1	39.40	39.35	9.9	6,211	0.16%
2020/12/29	33	41.36	24	39.80	39.50	9	6,072	0.15%
2020/12/28	1	39.70	1.6	40.21	40.60	-0.6	5,632	-0.01%
2020/12/25	1	36.90	8	36.35	36.95	-7	5,447	-0.13%
2020/12/23	5	35.86	7	36.35	35.90	-2	5,307	-0.04%
2020/12/22	2	35.60	0	0.00	34.50	2	5,223	0.04%
2020/12/18	0	0.00	1	34.70	34.60	-1	5,249	-0.02%
2020/12/17	0	0.00	1	35.00	34.90	-1	5,204	-0.02%
2020/12/16	1	34.85	3	35.35	34.75	-2	5,193	-0.04%
2020/12/15	2	35.30	9	36.06	34.75	-7	5,177	-0.14%
2020/12/14	35	37.16	23	37.19	36.95	12	5,116	0.23%
2020/12/11	22	36.45	21	35.00	35.20	1	4,909	0.02%
2020/12/09	3	36.35	23	36.24	36.00	-20	4,740	-0.42%
2020/12/08	0	0.00	3	35.68	35.85	-3	4,652	-0.06%
2020/12/07	4	36.96	5	36.89	36.40	-1	4,589	-0.02%
2020/12/04	7	36.37	7	35.70	36.20	0	4,371	0.00%
2020/12/03	6	34.74	23	35.40	34.35	-17	4,273	-0.40%
2020/12/02	3	34.90	0	0.00	34.90	3	4,211	0.07%
2020/12/01	10	34.85	2	35.50	35.20	8	4,176	0.19%
2020/11/30	8	35.41	16	35.72	35.50	-8	4,119	-0.19%
2020/11/27	23	33.28	29	32.72	34.00	-6	3,878	-0.15%
2020/11/26	20	31.90	47	32.10	31.90	-27	3,622	-0.75%
2020/11/25	104	31.40	144	31.70	31.45	-40	3,564	-1.12%	大買/大賣/
2020/11/24	112	31.56	38	31.70	31.45	74	3,500	2.11%	大買/
2020/11/23	76	31.70	153	32.17	32.00	-77	3,386	-2.27%	大賣/
2020/11/20	113	30.88	3	30.70	31.10	110	3,124	3.52%	大買/鉅額交易
2020/11/17	4	30.00	2	30.05	29.95	2	2,965	0.07%
2020/11/16	0	0.00	6	30.47	30.30	-6	3,025	-0.20%
2020/11/12	6	29.24	17	29.70	29.20	-11	2,990	-0.37%
2020/11/11	11	29.43	36	29.35	29.25	-25	2,992	-0.84%
2020/11/10	30	29.05	12	28.90	28.70	18	2,917	0.62%
2020/11/09	1	28.55	2	28.50	28.55	-1	2,939	-0.03%
2020/11/06	0	0.00	5	28.05	27.75	-5	2,923	-0.17%
2020/11/05	1	27.75	2	27.85	28.05	-1	2,960	-0.03%
2020/11/04	20	28.48	1	28.80	27.80	19	2,961	0.64%
2020/10/28	2	28.05	0	0.00	27.75	2	3,165	0.06%
2020/10/22	1	28.50	1	28.75	27.95	0	3,713	0.00%
2020/10/19	1	27.65	0	0.00	27.70	1	4,968	0.02%
2020/10/15	6	28.64	2	28.55	28.40	4	5,346	0.07%
2020/10/08	0	0.00	0.1	28.55	28.55	-0.1	5,550	0.00%
2020/10/07	2	29.20	2	29.38	29.25	0	5,704	0.00%
2020/09/30	0	0.00	1	27.65	27.85	-1	6,018	-0.02%
2020/09/28	3	29.00	3	28.25	28.05	0	6,320	0.00%
2020/09/25	16	28.54	2	27.80	27.60	14	6,666	0.21%
2020/09/24	1	29.25	9	30.09	29.10	-8	6,729	-0.12%
2020/09/23	10	29.56	2	29.20	29.00	8	6,717	0.12%
2020/09/22	0	0.00	1	28.85	29.25	-1	6,646	-0.02%
2020/09/21	1	29.15	1	29.40	29.05	0	6,666	0.00%
2020/09/18	2	29.48	1	29.90	29.60	1	6,691	0.01%
2020/09/16	1	29.20	1	29.75	29.05	0	6,691	0.00%
2020/09/10	0	0.00	0.7	29.05	29.05	-0.7	6,967	-0.01%
2020/09/08	2	30.33	1	29.60	29.50	1	7,155	0.01%
2020/09/07	1	30.00	0	0.00	29.80	1	7,168	0.01%
2020/09/04	0	0.00	4	27.85	29.15	-4	7,323	-0.05%
2020/09/03	3	29.45	0	0.00	28.60	3	7,366	0.04%
2020/09/01	0	0.00	1	28.10	27.80	-1	7,690	-0.01%
2020/08/31	0	0.00	1	28.05	28.00	-1	8,134	-0.01%
2020/08/24	0	0.00	4	29.00	28.70	-4	8,607	-0.05%
2020/08/21	2	29.00	0	0.00	28.85	2	8,879	0.02%
2020/08/19	1	29.45	1	29.50	28.80	0	9,060	0.00%
2020/08/18	1	29.00	10	29.03	29.00	-9	9,427	-0.10%
2020/08/17	2	28.80	2	29.05	29.55	0	9,652	0.00%
2020/08/14	3	30.25	0	0.00	30.25	3	9,825	0.03%
2020/08/13	2	30.90	0	0.00	30.40	2	10,056	0.02%
2020/08/11	4	30.50	1	31.50	30.25	3	10,234	0.03%
2020/08/10	0	0.00	4.1	31.15	31.00	-4.1	10,323	-0.04%
2020/08/07	4	30.90	0	0.00	31.10	4	10,536	0.04%
2020/08/06	3	31.92	4	31.73	31.50	-1	10,793	-0.01%
2020/08/05	5	30.62	0	0.00	30.60	5	11,409	0.04%
2020/08/04	0	0.00	5	30.90	30.80	-5	11,492	-0.04%
2020/07/31	5	31.72	5	32.06	31.75	0	11,665	0.00%
2020/07/30	12	31.88	5.2	31.88	31.70	6.8	11,690	0.06%
2020/07/28	5	31.60	19	31.04	30.00	-14	11,471	-0.12%
2020/07/24	10	33.93	13	35.11	32.75	-3	11,213	-0.03%
2020/07/23	8	33.19	11	34.61	35.00	-3	10,778	-0.03%
2020/07/22	9	32.27	6	32.12	31.85	3	10,416	0.03%
2020/07/21	1	31.00	1	30.80	30.95	0	10,113	0.00%
2020/07/15	0	0.00	5	30.11	29.90	-5	10,124	-0.05%
2020/07/14	5	31.14	8	31.24	30.30	-3	10,164	-0.03%
2020/07/13	5	31.65	0	0.00	31.30	5	10,088	0.05%
2020/07/10	1	31.60	1	30.80	29.80	0	10,117	0.00%
2020/07/09	3	32.30	2	31.95	31.65	1	10,050	0.01%
2020/07/08	0	0.00	15	31.65	31.40	-15	9,978	-0.15%
2020/07/07	3	31.37	2	32.50	31.40	1	10,121	0.01%
2020/07/06	5	32.25	7	32.68	32.10	-2	10,105	-0.02%
2020/07/03	0	0.00	1.4	29.89	29.80	-1.4	9,864	-0.01%
2020/07/02	1	29.80	0.1	29.55	29.75	0.9	9,849	0.01%
2020/06/29	2	28.55	0	0.00	28.40	2	9,798	0.02%
2020/06/19	0	0.00	1	29.55	28.70	-1	10,037	-0.01%
2020/06/17	0	0.00	5	29.40	29.30	-5	9,983	-0.05%
2020/06/16	1	28.65	6	28.67	28.55	-5	10,028	-0.05%
2020/06/15	11	28.02	2	28.65	27.60	9	10,041	0.09%
2020/06/12	6	28.97	1	29.25	29.55	5	10,000	0.05%
2020/06/11	41	31.50	41	31.70	30.65	0	10,028	0.00%
2020/06/10	1	30.45	0	30.30	30.50	1	9,956	0.01%
2020/06/09	5	31.20	0	0.00	30.90	5	10,113	0.05%
2020/06/08	15	33.01	5	32.48	31.80	10	10,273	0.10%
2020/06/05	7	32.37	15	30.67	32.00	-8	10,301	-0.08%
2020/06/04	5	30.24	12	30.70	30.30	-7	10,400	-0.07%
2020/06/03	3	29.90	5	29.90	29.80	-2	10,470	-0.02%
2020/06/02	1	31.05	10	30.57	29.85	-9	10,591	-0.08%
2020/05/29	10	29.80	8	29.84	29.95	2	10,673	0.02%
2020/05/28	14	30.23	10	31.20	29.15	4	10,925	0.04%
2020/05/27	8	30.54	3	30.93	30.10	5	11,098	0.05%
2020/05/26	7	30.39	0	0.00	30.50	7	11,339	0.06%
2020/05/25	1	30.20	13	29.91	31.50	-12	11,720	-0.10%
2020/05/22	9	29.28	0	0.00	28.95	9	11,644	0.08%
2020/05/21	3	29.67	14	29.27	29.80	-11	11,789	-0.09%
2020/05/20	6	28.65	0	0.00	27.80	6	11,720	0.05%
2020/05/19	7	26.83	9.1	28.00	28.90	-2.1	11,521	-0.02%
2020/05/18	12	26.81	4	27.23	26.30	8	11,483	0.07%
2020/05/15	7	27.46	7	28.44	28.10	0	11,530	0.00%
2020/05/14	6	29.28	0	0.00	27.90	6	11,462	0.05%
2020/05/13	9	29.29	13	29.43	29.60	-4	11,216	-0.04%
2020/05/12	19	28.67	33	28.82	29.30	-14	10,902	-0.13%
2020/05/11	0	0.00	7	27.26	27.30	-7	10,127	-0.07%
2020/05/08	10	24.93	0	0.00	24.85	10	9,980	0.10%
2020/05/07	4	25.21	19	25.62	25.15	-15	9,875	-0.15%
2020/05/06	1	25.15	19.1	24.77	24.75	-18.1	9,655	-0.19%
2020/05/05	0	0.00	1	24.25	24.10	-1	9,526	-0.01%
2020/05/04	7	23.93	0.1	24.10	24.10	6.9	9,483	0.07%
2020/04/30	10	24.72	9	25.04	24.55	1	9,434	0.01%
2020/04/29	9	24.27	16	24.96	24.60	-7	9,345	-0.07%
2020/04/28	15	25.62	17	25.67	24.90	-2	9,237	-0.02%
2020/04/27	0	0.00	5	23.80	24.50	-5	9,071	-0.06%
2020/04/24	0	0.00	9	23.21	23.05	-9	8,927	-0.10%
2020/04/23	0	0.00	4	22.95	23.00	-4	8,887	-0.05%
2020/04/22	8	23.05	12	21.62	23.15	-4	8,829	-0.05%
2020/04/21	27	23.46	5	22.90	22.40	22	8,748	0.25%
2020/04/20	33	24.71	0	0.00	24.50	33	8,571	0.38%
2020/04/17	15	24.65	4	24.90	24.80	11	8,491	0.13%
2020/04/16	7	24.82	14	24.95	24.70	-7	8,385	-0.08%
2020/04/15	11	24.44	7	25.16	24.30	4	8,257	0.05%
2020/04/14	4	24.05	0	0.00	24.15	4	8,095	0.05%
2020/04/13	12	24.16	4	24.10	24.00	8	8,038	0.10%
2020/04/10	20	24.32	16	24.79	24.90	4	7,923	0.05%
2020/04/09	3	24.42	2	24.73	23.30	1	7,686	0.01%
2020/04/08	4	23.35	0	0.00	24.45	4	7,456	0.05%
2020/04/07	0	0.00	2	22.25	22.25	-2	7,284	-0.03%
2020/04/06	4	20.25	0	0.00	20.25	4	7,163	0.06%
2020/04/01	1	20.05	5	19.80	19.90	-4	7,120	-0.06%
2020/03/31	1	20.45	1	20.30	20.00	0	7,060	0.00%
2020/03/27	6	21.13	4	20.60	20.20	2	6,963	0.03%
2020/03/26	1	19.65	2	20.13	20.90	-1	6,865	-0.01%
2020/03/23	1	17.10	1	17.20	17.15	0	6,640	0.00%
2020/03/20	1	20.10	0	0.00	18.95	1	6,653	0.02%
2020/03/19	0	0.00	1	19.10	18.95	-1	6,479	-0.02%
2020/03/18	1	23.65	0	0.00	21.05	1	6,401	0.02%
2020/03/17	36	23.51	36	23.35	23.35	0	6,262	0.00%
2020/03/16	0	23.25	2	24.55	23.25	-2	6,078	-0.03%
2020/03/13	6	24.69	9	24.49	25.80	-3	5,908	-0.05%
2020/03/11	6	29.66	5	29.81	28.40	1	5,424	0.02%
2020/03/10	12	30.05	10	30.00	30.60	2	5,075	0.04%
2020/03/06	20	29.60	7	29.60	28.20	13	4,295	0.30%
2020/03/05	0	0.00	10	29.20	29.40	-10	4,103	-0.24%
2020/03/03	13	30.13	17.3	30.06	29.80	-4.3	3,792	-0.11%
2020/03/02	25	28.87	15	28.57	29.70	10	3,420	0.29%
2020/02/27	10	26.93	15	26.93	27.00	-5	2,946	-0.17%
2020/02/26	8	27.99	5	29.20	27.70	3	2,564	0.12%
2020/02/25	5	24.20	20	26.82	27.60	-15	1,970	-0.76%
2020/02/24	24	24.85	20	24.73	25.50	4	1,636	0.24%
2020/02/21	27	23.19	37	22.68	23.50	-10	1,230	-0.81%
2020/02/20	5	21.53	0	0.00	21.40	5	998	0.50%
2020/02/19	8	21.50	3	21.63	21.90	5	927	0.54%
2020/02/18	20	21.90	12	22.07	21.60	8	793	1.01%
2020/02/17	15	19.92	0	0.00	20.45	15	617	2.43%
2019/12/31	3	20.30	0	20.20	20.30	3	477	0.63%
2019/12/25	2	19.85	0	0.00	19.85	2	477	0.42%
2019/12/19	0	0.00	1	20.75	20.30	-1	475	-0.21%
2019/12/18	2	20.80	2	21.13	20.80	0	469	0.00%
2019/12/17	1	20.85	1	21.35	20.80	0	431	0.00%
2019/12/13	0	0.00	1	19.50	19.45	-1	346	-0.29%
2019/12/10	0	0.00	1	19.75	19.65	-1	352	-0.28%
2019/12/04	1	18.30	0	0.00	18.15	1	325	0.31%
2019/11/29	0.1	18.50	0.1	18.50	18.50	0.1	372	0.02%
2019/11/20	0	0.00	10	18.38	18.25	-10	410	-2.43%
2019/11/19	0	0.00	21	18.46	18.50	-21	419	-5.01%
2019/11/05	0	0.00	0	19.40	19.50	0	471	-0.01%
2019/10/17	0	0.00	0.1	19.70	19.70	-0.1	672	-0.01%
2019/10/16	1	19.80	0	0.00	19.75	1	677	0.15%
2019/10/07	1	19.45	0	0.00	19.50	1	807	0.12%
2019/09/24	0	0.00	1	20.95	20.80	-1	808	-0.12%
2019/09/23	1	21.25	0	0.00	20.95	1	805	0.12%
2019/09/06	6	21.07	5.8	21.09	21.00	0.2	887	0.02%
2019/09/04	12	21.38	0	21.15	21.25	12	866	1.38%
2019/09/03	13	21.37	0	0.00	21.60	13	861	1.51%
2019/08/28	0	0.00	27.8	20.49	20.30	-27.8	810	-3.43%
2019/08/05	0	0.00	1	19.40	19.35	-1	763	-0.13%
2019/07/25	0	0.00	4	21.93	22.00	-4	688	-0.58%
2019/07/16	0	0.00	3	22.00	21.40	-3	654	-0.46%
2019/07/04	0	0.00	5	20.00	20.55	-5	622	-0.80%
2019/07/02	0	0.00	0	19.65	19.75	0	657	0.00%
2019/06/24	5	20.00	0	0.00	20.20	5	680	0.74%
2019/06/05	0	0.00	2	18.73	18.65	-2	666	-0.30%
2019/05/31	0	0.00	0.1	18.35	18.40	-0.1	711	-0.01%
2019/05/21	2	17.55	0	0.00	17.85	2	977	0.20%
2019/05/17	2	17.95	0	0.00	17.90	2	1,024	0.20%
2019/05/14	0	0.00	5	18.36	18.70	-5	1,211	-0.41%
2019/05/09	0.1	19.20	0	0.00	19.20	0.1	1,242	0.01%
2019/04/25	0.2	20.85	0	0.00	21.00	0.2	1,347	0.01%
2019/04/24	1.1	21.29	0	0.00	21.20	1.1	1,354	0.08%
2019/04/18	0	0.00	0.1	21.75	21.80	-0.1	1,412	0.00%
2019/04/16	0	0.00	10	22.80	22.80	-10	1,388	-0.72%
2019/04/12	0	0.00	1	21.75	21.70	-1	1,388	-0.07%
2019/04/02	0	21.90	0	0.00	22.00	0	1,461	0.00%
2019/03/28	1	20.90	1	20.85	20.75	0	1,477	0.00%
2019/03/27	0	0.00	0	20.95	21.00	0	1,499	0.00%
2019/03/25	0	0.00	1.1	21.22	20.90	-1.1	1,738	-0.06%
2019/03/19	0	0.00	0	22.20	22.25	0	1,821	0.00%
2019/03/15	0	21.90	0	0.00	21.90	0	1,859	0.00%
2019/03/11	0	23.00	0	0.00	23.10	0	1,932	0.00%
2019/03/08	0	0.00	6	22.25	22.35	-6	1,974	-0.30%
2019/03/07	0	0.00	5	23.00	22.25	-5	2,017	-0.25%
2019/03/06	3	23.25	0	0.00	22.90	3	2,129	0.14%
2019/03/05	0	22.90	1	23.20	22.90	-1	2,140	-0.05%
2019/03/04	2	23.30	0	0.00	23.20	2	2,136	0.09%
2019/02/26	12	24.73	0	0.00	24.30	12	2,108	0.57%
2019/02/25	0	0.00	1	23.60	24.20	-1	2,049	-0.05%
2019/02/13	0	0.00	2	22.85	23.20	-2	1,797	-0.11%
2019/02/12	1	21.50	0	0.00	21.95	1	1,723	0.06%
2019/01/29	5	21.05	0	0.00	20.65	5	1,669	0.30%
2019/01/04	0	0.00	12	18.23	18.60	-12	1,496	-0.80%
2018/12/26	5	19.10	13	19.48	18.90	-8	1,488	-0.54%
2018/12/20	1	20.70	0	0.00	20.75	1	1,456	0.07%
2018/12/18	17	21.77	4	21.94	21.65	13	1,380	0.94%
2018/12/14	2	23.83	15	23.52	24.10	-13	1,211	-1.07%
2018/12/13	5	23.98	0	0.00	23.90	5	1,221	0.41%
2018/12/07	1	24.65	0	0.00	24.60	1	1,134	0.09%
2018/12/06	6	25.75	0	0.00	24.90	6	1,117	0.54%
2018/12/05	1	27.85	0	0.00	27.25	1	1,092	0.09%
2018/12/03	5	29.10	2	28.32	28.05	3	1,044	0.29%
2018/11/29	7	27.90	6	28.10	28.15	1	936	0.11%
2018/11/28	3	25.23	0	0.00	25.60	3	816	0.37%
2018/11/01	1	23.40	1	24.80	25.05	0	874	0.00%
2018/10/25	0.1	21.70	0	0.00	21.70	0.1	860	0.01%
2018/10/05	2	31.50	10	30.34	29.55	-8	1,062	-0.75%
2018/10/03	0	0.00	5	34.89	33.10	-5	1,070	-0.47%
2018/10/02	2	34.83	2	34.53	34.60	0	1,088	0.00%
2018/10/01	2	34.53	0	0.00	34.60	2	1,093	0.18%
2018/09/28	3	33.30	0	0.00	34.00	3	1,109	0.27%
2018/09/26	0.1	32.25	0	0.00	32.30	0.1	1,149	0.01%
2018/09/25	0	0.00	3	33.90	33.10	-3	1,182	-0.25%
2018/09/03	0	0.00	0	32.15	32.15	0	2,660	0.00%
2018/08/30	0	0.00	2	32.80	33.55	-2	2,825	-0.07%
2018/08/21	1	32.40	0	0.00	32.25	1	4,026	0.02%
2018/08/17	1	34.40	0	0.00	32.80	1	4,189	0.02%
2018/07/20	0	0.00	4	36.84	37.15	-4	4,599	-0.09%
2018/07/18	1	40.50	1	38.65	38.70	0	4,606	0.00%
2018/07/10	0	0.00	2	41.90	43.50	-2	4,556	-0.04%
2018/07/06	2	41.90	0	0.00	42.55	2	4,628	0.04%
2018/06/27	0	0.00	10	46.50	45.50	-10	4,532	-0.22%
2018/06/22	3	51.80	4	49.90	49.65	-1	4,348	-0.02%
2018/06/21	1	54.70	4	54.58	53.30	-3	4,282	-0.07%
2018/06/20	31	54.30	13	53.88	53.40	18	4,167	0.43%
2018/06/19	2	53.20	0	0.00	52.50	2	3,915	0.05%
2018/06/14	1	54.50	1	55.30	53.20	0	3,778	0.00%
2018/06/13	3	53.50	0	0.00	52.00	3	3,658	0.08%
2018/06/12	3	55.33	5	57.54	55.00	-2	3,520	-0.06%
2018/06/11	0	0.00	7	51.37	54.00	-7	3,266	-0.22%
2018/06/07	5	47.00	0	0.00	48.00	5	2,945	0.17%
2018/06/06	11	47.35	8	46.30	48.00	3	2,862	0.10%
2018/06/05	15	45.36	13	45.59	44.25	2	2,771	0.07%
2018/06/04	4	48.55	1	49.30	47.90	3	2,666	0.11%
2018/06/01	6	51.53	7	51.33	48.50	-1	2,583	-0.04%
2018/05/31	6	50.82	9	49.82	48.00	-3	2,415	-0.12%
2018/05/30	8	45.46	4.3	46.06	47.45	3.7	2,158	0.17%
2018/05/25	0	0.00	20	37.00	36.20	-20	1,542	-1.30%
2018/05/23	26	37.28	7	39.26	36.65	19	1,470	1.29%
2018/05/22	2	36.80	4	35.50	36.50	-2	1,364	-0.15%
2018/05/21	0	0.00	6	36.08	35.80	-6	1,338	-0.45%
2018/05/18	1	34.90	1	35.65	35.50	0	1,321	0.00%
2018/05/17	10	36.35	1.3	36.04	36.80	8.7	1,274	0.69%
2018/05/16	1	34.00	3	35.00	33.70	-2	1,154	-0.17%
2018/05/11	3	35.00	1	35.30	34.50	2	1,099	0.18%
2018/05/10	1	35.80	0	0.00	35.90	1	1,069	0.09%
2018/04/27	0.9	31.55	0	0.00	31.70	0.9	916	0.10%
2018/04/26	0	0.00	58	30.59	30.35	-58	906	-6.40%
2018/04/16	0	0.00	0.1	34.70	34.80	-0.1	704	-0.01%
2018/04/13	0	0.00	2	37.70	36.50	-2	669	-0.30%
2018/04/12	2	38.65	0	0.00	38.10	2	626	0.32%
2018/04/11	0	0.00	10	35.00	38.10	-10	536	-1.86%
2018/04/10	10	37.58	10.2	36.06	36.95	-0.2	485	-0.05%
2018/04/09	10	34.30	0	0.00	34.30	10	418	2.39%
2018/03/13	0	0.00	0	27.50	27.60	0	313	0.00%
2018/02/23	0	0.00	0	24.95	24.95	0	224	-0.01%
2018/02/22	0	0.00	7.1	26.30	26.25	-7.1	208	-3.39%
2018/01/30	0	0.00	0.3	23.00	23.20	-0.3	180	-0.17%
2018/01/24	0.3	20.95	0	0.00	21.15	0.3	159	0.19%
2018/01/02	0	0.00	0.4	17.70	17.80	-0.4	205	-0.20%