茂矽 (2342)-華南永昌券商分點個股進出

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:13:35(已收盤)

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

茂矽 (2342)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	0.00	2	29.70	29.90	-2	703	-0.28%
2024/04/23	0	0.00	0	29.40	29.35	0	720	0.00%
2024/04/22	1	29.00	0	0.00	29.20	1	724	0.14%
2024/04/19	3	29.77	0	0.00	29.70	3	720	0.42%
2024/04/17	6	31.59	2	31.78	31.00	4	711	0.56%
2024/04/16	0	0.00	2	30.30	30.30	-2	708	-0.28%
2024/04/15	0	0.00	0.1	31.60	31.35	-0.1	701	-0.01%
2024/04/12	0	0.00	1	31.95	32.00	-1	681	-0.15%
2024/04/10	12	32.73	10	32.40	32.40	2	684	0.29%
2024/04/09	0	0.00	1	32.00	31.90	-1	681	-0.15%
2024/03/25	0	32.90	0	0.00	32.65	0	662	0.00%
2024/03/22	0	0.00	1.2	32.65	32.55	-1.2	663	-0.18%
2024/03/21	1	32.70	3	32.65	32.50	-2	659	-0.30%
2024/03/20	0	33.15	0	0.00	32.75	0	659	0.00%
2024/03/19	3	33.48	2	33.30	33.15	1	656	0.15%
2024/03/18	1	33.10	0	0.00	32.90	1	652	0.15%
2024/03/15	1	33.70	0	0.00	33.00	1	653	0.15%
2024/03/14	26	34.72	27.7	34.35	34.20	-1.7	646	-0.27%
2024/03/13	7	33.08	15.1	32.93	32.80	-8.1	607	-1.33%
2024/03/12	21	33.92	1	34.20	34.10	20	589	3.40%
2024/03/11	9.2	35.83	12	35.55	34.70	-2.8	563	-0.50%
2024/03/08	36.7	33.56	37	32.84	33.65	-0.3	393	-0.08%
2024/03/06	0	31.18	0	0.00	31.05	0	333	0.00%
2024/03/05	2	31.00	0	0.00	31.05	2	338	0.59%
2024/03/04	0	31.30	0	0.00	31.30	0	336	0.00%
2024/03/01	0	31.40	0	0.00	31.15	0	335	0.00%
2024/02/29	0	31.55	0	0.00	31.35	0	335	0.00%
2024/02/27	0	32.30	0	0.00	31.65	0	334	0.00%
2024/02/26	0	32.11	0	0.00	32.20	0	334	0.00%
2024/02/22	1	32.30	0	0.00	32.20	1	337	0.30%
2024/02/21	0	32.35	0	0.00	32.25	0	351	0.00%
2024/02/20	0	32.30	1	32.50	32.15	-1	349	-0.29%
2024/02/16	0	32.20	0	0.00	32.20	0	347	0.00%
2024/02/15	0	31.95	0	0.00	31.90	0	346	0.00%
2024/02/05	0	31.00	0	0.00	31.10	0	341	0.00%
2024/02/02	0	31.15	0	0.00	31.00	0	339	0.00%
2024/02/01	0	31.15	0	0.00	31.00	0	338	0.00%
2024/01/31	1	31.00	0	0.00	31.00	1	337	0.30%
2024/01/30	2	31.15	2	31.25	31.15	0	331	0.00%
2024/01/24	0	0.00	0	32.55	32.20	0	324	0.00%
2024/01/23	0	0.00	0	32.25	32.35	0	329	-0.01%
2024/01/19	1	32.05	0	0.00	32.10	1	329	0.30%
2024/01/18	1	32.00	0	0.00	32.00	1	329	0.30%
2024/01/12	0	0.00	3	32.02	32.10	-3	303	-0.99%
2024/01/11	2	32.20	0	0.00	32.10	2	302	0.66%
2024/01/10	1	33.00	0	32.50	32.40	1	302	0.33%
2024/01/08	1	33.85	0	0.00	33.65	1	292	0.34%
2024/01/04	2	33.65	0	0.00	33.60	2	290	0.69%
2024/01/03	1	34.00	1	34.00	34.00	0	285	0.00%
2023/12/28	0	0.00	0	35.07	35.20	0	278	0.00%
2023/12/27	0	0.00	0	34.75	34.90	0	273	-0.01%
2023/12/20	0	0.00	5	34.15	34.15	-5	265	-1.89%
2023/12/15	0	0.00	3	35.00	34.75	-3	262	-1.14%
2023/12/13	0	0.00	4	34.40	34.20	-4	260	-1.54%
2023/12/12	0	0.00	1	34.45	34.30	-1	258	-0.39%
2023/12/11	2	35.00	0	0.00	34.65	2	255	0.78%
2023/12/08	0	0.00	0	35.35	35.35	0	252	-0.01%
2023/12/04	0	0.00	1	35.90	35.85	-1	256	-0.39%
2023/11/30	3	36.15	0	36.00	35.95	3	258	1.16%
2023/11/29	5	35.75	0	0.00	35.60	5	259	1.93%
2023/11/28	0	35.50	0	0.00	35.70	0	265	0.00%
2023/11/16	0.1	34.10	0	0.00	34.00	0.1	264	0.04%
2023/11/07	0	0.00	1	34.55	34.55	-1	345	-0.29%
2023/11/06	0	0.00	1	34.55	34.60	-1	362	-0.28%
2023/11/03	1	34.00	0	0.00	34.00	1	370	0.27%
2023/10/23	0	0.00	1	35.20	34.55	-1	418	-0.24%
2023/10/20	0	33.80	0	0.00	34.30	0	423	0.00%
2023/10/12	1	35.50	0	0.00	35.70	1	489	0.20%
2023/10/02	0	0.00	3	35.20	35.50	-3	699	-0.43%
2023/09/15	0	0.00	1	36.65	36.90	-1	776	-0.13%
2023/09/08	1	36.35	0	0.00	36.30	1	816	0.12%
2023/09/06	0	0.00	5	37.20	37.10	-5	846	-0.59%
2023/09/05	0	37.40	0	0.00	37.45	0	849	0.00%
2023/09/01	0	0.00	5	37.00	37.10	-5	857	-0.58%
2023/08/30	1	35.80	1	36.10	36.10	0	878	0.00%
2023/08/28	1	35.00	0	0.00	35.20	1	893	0.11%
2023/08/24	1	35.40	0	0.00	35.00	1	902	0.11%
2023/08/15	5	34.50	0	0.00	34.65	5	989	0.51%
2023/08/04	1	38.80	2	38.90	38.95	-1	966	-0.10%
2023/08/02	0.1	40.27	17	39.87	39.80	-16.9	982	-1.72%
2023/07/28	0	0.00	0.1	40.80	40.60	-0.1	990	-0.01%
2023/07/24	1	40.00	0	0.00	39.90	1	1,031	0.10%
2023/07/20	0	0.00	1	41.25	41.10	-1	1,115	-0.09%
2023/07/13	1	41.25	2	41.30	40.70	-1	1,502	-0.07%
2023/07/12	1	42.10	5	41.49	41.60	-4	1,511	-0.26%
2023/07/11	19	42.27	15	42.25	42.40	4	1,526	0.26%
2023/07/10	3	41.28	6	41.45	40.85	-3	1,508	-0.20%
2023/07/07	0	0.00	5	40.10	39.90	-5	1,503	-0.33%
2023/07/06	0	0.00	1	41.05	40.75	-1	1,544	-0.06%
2023/07/05	1	40.90	3	40.85	40.65	-2	1,586	-0.13%
2023/07/03	0	0.00	0.1	40.35	40.20	-0.1	1,722	-0.01%
2023/06/30	1	39.95	0	0.00	40.15	1	1,809	0.06%
2023/06/28	5.1	39.90	0	0.00	39.80	5.1	2,491	0.20%
2023/06/26	1	39.50	0	0.00	40.30	1	3,185	0.03%
2023/06/19	1	40.00	0	40.20	40.00	1	3,385	0.03%
2023/06/16	1	40.25	0	0.00	40.20	1	3,405	0.03%
2023/06/15	0	0.00	1	40.70	40.70	-1	3,466	-0.03%
2023/06/14	0	0.00	1	41.60	41.05	-1	3,467	-0.03%
2023/06/12	7	41.09	3	40.83	40.80	4	3,454	0.12%
2023/06/07	0	0.00	5	40.65	40.80	-5	3,478	-0.14%
2023/06/06	0.7	41.00	1.2	40.51	40.50	-0.5	3,489	-0.01%
2023/06/02	0	0.00	20	40.95	41.00	-20	3,520	-0.57%
2023/06/01	3	41.32	1	41.20	41.25	2	3,553	0.06%
2023/05/31	0	0.00	11	40.60	40.95	-11	3,562	-0.31%
2023/05/30	1	40.50	0	0.00	40.20	1	3,561	0.03%
2023/05/26	1.5	41.20	2	40.30	40.30	-0.5	3,560	-0.01%
2023/05/25	32	40.92	6	41.08	41.15	26	3,541	0.73%
2023/05/24	0	0.00	5	39.54	39.60	-5	3,522	-0.14%
2023/05/23	11	39.78	0	0.00	39.60	11	3,550	0.31%
2023/05/19	0.4	39.08	1	39.00	39.00	-0.6	3,576	-0.02%
2023/05/15	0.3	38.64	0	0.00	38.45	0.3	3,607	0.01%
2023/05/12	0.1	39.20	2	38.80	39.25	-1.9	3,618	-0.05%
2023/05/11	0.1	39.20	2	38.80	38.50	-1.9	3,632	-0.05%
2023/05/09	1.2	39.98	0	0.00	39.45	1.2	3,622	0.03%
2023/05/08	1.1	40.71	0	40.30	40.30	1.1	3,614	0.03%
2023/05/05	1.1	41.00	4	40.80	40.70	-2.9	3,625	-0.08%
2023/05/04	1	40.85	3	40.98	40.90	-2	3,673	-0.05%
2023/05/03	0	0.00	2	41.55	41.25	-2	3,692	-0.05%
2023/05/02	0	0.00	0	41.78	42.00	0	3,695	0.00%
2023/04/28	1	41.70	0	41.63	41.65	1	3,697	0.03%
2023/04/25	8.1	42.17	35	42.94	41.75	-26.9	3,631	-0.74%
2023/04/24	7	43.61	2	43.30	43.35	5	3,615	0.14%
2023/04/21	11.4	45.16	3	45.48	43.80	8.4	3,582	0.23%
2023/04/20	31	46.35	31	46.68	47.30	0	3,469	0.00%
2023/04/19	16	46.86	7	47.12	46.95	9	3,372	0.27%
2023/04/18	0	0.00	10	45.25	45.35	-10	3,212	-0.31%
2023/04/17	0	0.00	7	46.02	46.00	-7	3,188	-0.22%
2023/04/14	3.2	45.75	5	45.38	45.65	-1.8	3,159	-0.06%
2023/04/13	0	0.00	20	45.24	44.85	-20	3,111	-0.64%
2023/04/12	2	46.35	2	46.40	46.55	0	3,049	0.00%
2023/04/11	3	46.33	4	45.99	46.35	-1	3,008	-0.03%
2023/04/10	0	0.00	5	46.13	46.15	-5	2,969	-0.17%
2023/04/07	13.2	46.87	8	46.23	46.20	5.2	2,919	0.18%
2023/04/06	30	47.65	16	47.43	47.00	14	2,861	0.49%
2023/03/31	17.5	47.26	29.3	47.47	47.30	-11.8	2,763	-0.43%
2023/03/30	12.6	47.15	15	47.32	47.70	-2.5	2,673	-0.09%
2023/03/29	57.1	47.25	89	46.47	47.80	-31.9	2,497	-1.28%
2023/03/28	95.3	47.57	73	47.85	46.90	22.3	1,999	1.12%
2023/03/27	41	45.17	21	44.62	44.75	20	1,418	1.41%
2023/03/24	4	43.73	23	44.04	43.40	-19	1,310	-1.45%
2023/03/23	74	43.78	20	43.85	44.75	54	1,251	4.31%
2023/03/22	0	0.00	18	41.17	41.50	-18	1,116	-1.61%
2023/03/21	0	41.68	50	41.75	40.80	-50	1,108	-4.51%
2023/03/20	53	42.09	15	42.08	41.35	38	1,096	3.47%
2023/03/17	3	39.05	3	39.60	39.60	0	1,039	0.00%
2023/03/16	0	38.95	3	38.70	38.65	-3	1,039	-0.29%
2023/03/15	4	39.61	0	0.00	39.25	4	1,043	0.38%
2023/03/14	4	39.29	0	0.00	39.30	4	1,056	0.38%
2023/03/13	4	39.43	19	39.58	39.75	-15	1,083	-1.38%
2023/03/10	3	40.67	2	41.20	40.55	1	1,109	0.09%
2023/03/09	9	42.14	0	42.29	41.80	9	1,142	0.78%
2023/03/08	2	42.55	11	42.28	42.45	-9	1,186	-0.76%
2023/03/07	1	42.10	1	42.15	42.20	0	1,348	0.00%
2023/03/06	4	41.75	4	41.85	41.70	0	1,420	0.00%
2023/03/02	0	40.65	0	0.00	40.85	0	1,395	0.00%
2023/02/24	0	41.40	0	0.00	41.40	0	1,424	0.00%
2023/02/23	7	42.36	2	42.00	41.95	5	1,422	0.35%
2023/02/22	0	42.30	2	41.90	42.25	-2	1,422	-0.14%
2023/02/21	2	43.05	4	43.00	43.15	-2	1,414	-0.14%
2023/02/20	4	42.50	7	42.90	42.20	-3	1,390	-0.22%
2023/02/17	0	0.00	1	42.30	42.00	-1	1,380	-0.07%
2023/02/16	2	41.75	0	0.00	41.85	2	1,388	0.14%
2023/02/15	1	41.60	2	41.80	41.75	-1	1,394	-0.07%
2023/02/14	2	41.25	1	41.75	41.20	1	1,364	0.07%
2023/02/13	0	40.74	0	0.00	40.55	0	1,356	0.00%
2023/02/10	0	0.00	3	40.55	40.60	-3	1,364	-0.22%
2023/02/09	0	0.00	7	42.01	41.70	-7	1,353	-0.52%
2023/02/08	20	41.47	22	41.48	41.30	-2	1,342	-0.15%
2023/02/07	0	0.00	8	41.23	41.25	-8	1,348	-0.59%
2023/02/06	3	41.10	10	40.98	41.00	-7	1,385	-0.51%
2023/02/03	2	41.35	7	41.59	41.20	-5	1,443	-0.35%
2023/02/02	31	41.54	17	41.82	42.00	14	1,448	0.97%
2023/02/01	1	41.45	0.2	40.90	41.70	0.8	1,396	0.06%
2023/01/31	2.2	40.14	1	40.25	40.30	1.2	1,377	0.09%
2023/01/30	15	39.30	3	39.50	39.70	12	1,371	0.88%
2023/01/16	0	0.00	2	38.38	38.50	-2	1,370	-0.15%
2023/01/13	0	0.00	1	38.70	38.00	-1	1,377	-0.07%
2023/01/12	5	39.43	3	39.77	38.75	2	1,403	0.14%
2023/01/10	10	38.60	0	0.00	38.40	10	1,502	0.67%
2023/01/09	1	38.70	2	38.65	38.70	-1	1,508	-0.07%
2023/01/06	0	0.00	0	37.96	38.15	0	1,506	0.00%
2023/01/05	4	38.48	0	0.00	37.75	4	1,540	0.26%
2022/12/29	1	37.10	0	0.00	37.35	1	1,555	0.06%
2022/12/28	2	37.53	0.1	37.20	37.10	1.9	1,561	0.12%
2022/12/23	1	37.55	0	0.00	38.65	1	1,575	0.06%
2022/12/16	3	39.73	4	39.23	39.30	-1	1,617	-0.06%
2022/12/15	1	40.50	20	40.38	40.50	-19	1,621	-1.17%
2022/12/14	3	40.25	33	40.24	40.60	-30	1,623	-1.85%
2022/12/13	10	40.73	0	0.00	40.10	10	1,620	0.62%
2022/12/12	2	40.53	1	40.80	40.35	1	1,623	0.06%
2022/12/09	0	0.00	1	41.45	41.20	-1	1,618	-0.06%
2022/12/05	0	0.00	1	42.95	42.25	-1	1,662	-0.06%
2022/12/02	43	42.37	46	42.43	42.75	-3	1,651	-0.18%
2022/12/01	2	41.90	3	42.40	42.00	-1	1,612	-0.06%
2022/11/30	13	41.77	20	41.88	41.75	-7	1,588	-0.44%
2022/11/29	96	41.60	54	42.15	41.50	42	1,566	2.68%
2022/11/28	1	40.70	5	41.16	42.40	-4	1,378	-0.29%
2022/11/25	2	38.45	0	0.00	38.55	2	1,294	0.15%
2022/11/23	0	0.00	0.1	38.45	37.65	-0.1	1,265	-0.01%
2022/11/18	0	0.00	4	37.75	37.35	-4	1,271	-0.32%
2022/11/16	0	0.00	3	37.15	37.10	-3	1,270	-0.24%
2022/11/10	1	36.05	0	0.00	36.15	1	1,287	0.08%
2022/11/09	20	36.69	2	36.60	36.40	18	1,297	1.39%
2022/11/08	3	36.60	15	36.60	35.75	-12	1,299	-0.92%
2022/11/04	2	36.30	1	36.50	36.45	1	1,322	0.08%
2022/11/03	1	36.30	5	36.17	36.25	-4	1,352	-0.30%
2022/11/02	9	36.47	2	36.50	36.00	7	1,393	0.50%
2022/11/01	32	35.61	51	35.62	35.95	-19	1,358	-1.40%
2022/10/31	16	34.74	3	34.40	34.75	13	1,315	0.99%
2022/10/27	3	34.10	8	34.03	34.15	-5	1,345	-0.37%
2022/10/25	2	33.30	2	33.40	33.30	0	1,337	0.00%
2022/10/24	21	34.36	2	34.05	33.20	19	1,337	1.42%
2022/10/21	3	33.45	0	0.00	33.20	3	1,339	0.22%
2022/10/20	3	33.58	2	33.58	34.00	1	1,332	0.08%
2022/10/19	8	34.24	6	34.56	34.50	2	1,301	0.15%
2022/10/18	1	33.35	1	33.60	33.40	0	1,212	0.00%
2022/10/14	5	32.00	0	0.00	31.80	5	1,176	0.42%
2022/10/13	2	31.20	0	0.00	30.10	2	1,176	0.17%
2022/10/11	0	0.00	3	33.60	32.55	-3	1,149	-0.26%
2022/10/06	1	35.70	0	0.00	35.75	1	1,162	0.09%
2022/10/04	0	0.00	10	35.30	35.60	-10	1,184	-0.84%
2022/10/03	1	34.35	1	34.45	34.45	0	1,186	0.00%
2022/09/29	3	34.80	0	0.00	34.10	3	1,197	0.25%
2022/09/28	3	35.00	2	34.60	33.70	1	1,206	0.08%
2022/09/26	0	0.00	4	37.00	35.65	-4	1,227	-0.33%
2022/09/23	1	38.75	0	0.00	38.60	1	1,239	0.08%
2022/09/22	3	39.50	0	0.00	39.75	3	1,244	0.24%
2022/09/21	0	0.00	10	39.45	39.35	-10	1,241	-0.81%
2022/09/14	0	0.00	100	41.43	41.70	-100	1,322	-7.56%
2022/09/13	120	42.32	1	42.35	42.30	119	1,311	9.07%	大買/鉅額交易
2022/09/12	4	41.50	14	41.56	41.60	-10	1,298	-0.77%
2022/09/07	0	0.00	5	38.40	38.50	-5	1,290	-0.39%
2022/09/06	42	40.48	67	39.01	38.65	-25	1,293	-1.93%
2022/09/05	46	41.24	21	40.85	40.50	25	1,300	1.92%
2022/09/02	0	0.00	20	40.45	40.50	-20	1,291	-1.55%
2022/09/01	0	0.00	11	40.67	40.05	-11	1,293	-0.85%
2022/08/30	2	41.38	2	40.85	40.80	0	1,320	0.00%
2022/08/26	7	41.45	3	42.10	41.30	4	1,389	0.29%
2022/08/25	0	0.00	1	41.99	41.80	-1	1,461	-0.07%
2022/08/24	4	40.80	1.1	40.85	40.40	2.9	1,568	0.18%
2022/08/22	0.8	41.10	0	0.00	40.60	0.8	1,862	0.04%
2022/08/19	1	41.80	12	41.60	41.55	-11	1,905	-0.58%
2022/08/18	11	41.41	5	41.15	41.15	6	1,933	0.31%
2022/08/16	3	40.47	0	0.00	40.35	3	2,030	0.15%
2022/08/12	10	40.00	3	40.55	40.00	7	2,091	0.33%
2022/08/11	22	40.65	2	39.70	39.65	20	2,152	0.93%
2022/08/10	10	39.98	11	40.03	39.60	-1	2,246	-0.04%
2022/08/09	5	40.50	8	40.20	40.50	-3	2,338	-0.13%
2022/08/08	8	38.07	8	37.73	38.05	0	2,409	0.00%
2022/08/05	1	38.40	1	37.20	38.25	0	2,466	0.00%
2022/08/04	1	35.00	0	0.00	35.80	1	2,477	0.04%
2022/08/03	0.1	37.50	0.9	37.20	37.20	-0.8	2,514	-0.03%
2022/07/28	1	37.40	1	37.15	37.00	0	2,478	0.00%
2022/07/22	1	37.50	1	38.20	37.70	0	2,471	0.00%
2022/07/20	16	37.06	1	37.00	36.85	15	2,482	0.60%
2022/07/19	1	35.70	1	36.25	36.30	0	2,491	0.00%
2022/07/18	8	35.93	9	35.29	35.95	-1	2,492	-0.04%
2022/07/15	0	0.00	5	35.00	35.50	-5	2,485	-0.20%
2022/07/14	1	34.25	0.1	34.50	34.40	0.9	2,476	0.04%
2022/07/12	0	0.00	20	31.81	31.70	-20	2,475	-0.81%
2022/07/11	0	0.00	2	34.20	34.30	-2	2,479	-0.08%
2022/07/08	1	35.20	0	0.00	34.75	1	2,474	0.04%
2022/07/07	0	33.75	0	0.00	33.85	0	2,460	0.00%
2022/07/06	5	33.95	1	33.45	32.50	4	2,460	0.16%
2022/07/05	1	34.45	1	32.90	34.00	0	2,467	0.00%
2022/07/04	6	33.67	0	0.00	33.70	6	2,448	0.25%
2022/07/01	10	38.00	2	35.63	34.70	8	2,434	0.33%
2022/06/30	0	0.00	1	38.20	38.10	-1	2,411	-0.04%
2022/06/29	0	0.00	2	40.40	40.10	-2	2,408	-0.08%
2022/06/28	1	41.00	1	40.90	41.25	0	2,410	0.00%
2022/06/27	1	41.30	0	0.00	42.15	1	2,445	0.04%
2022/06/22	5	39.75	5	40.66	39.90	0	2,389	0.00%
2022/06/21	0	0.00	0	39.50	40.50	0	2,363	0.00%
2022/06/20	3	41.20	2	39.80	39.35	1	2,357	0.04%
2022/06/17	1	41.30	3	40.76	41.30	-2	2,336	-0.09%
2022/06/16	21	41.50	7	42.15	41.20	14	2,329	0.60%
2022/06/15	1	43.00	0	0.00	43.00	1	2,310	0.04%
2022/06/14	1	42.30	0	0.00	42.80	1	2,329	0.04%
2022/06/13	0	42.40	18	42.34	42.35	-18	2,303	-0.78%
2022/06/10	14	43.84	15	43.80	43.80	-1	2,282	-0.04%
2022/06/09	3	44.10	0	0.00	44.35	3	2,276	0.13%
2022/06/08	1	43.85	1	43.65	43.50	0	2,254	0.00%
2022/06/07	5	43.65	3	43.58	43.40	2	2,262	0.09%
2022/06/06	5	43.92	2	44.20	43.80	3	2,247	0.13%
2022/06/02	13	45.89	25	45.32	45.25	-12	2,224	-0.54%
2022/06/01	8	46.23	10	45.56	46.15	-2	2,163	-0.09%
2022/05/31	124	45.06	109	45.45	45.80	15	2,030	0.74%	大買/大賣/
2022/05/30	42	43.89	4	43.14	44.15	38	1,820	2.09%
2022/05/27	5	42.16	1.4	42.27	42.00	3.6	1,751	0.21%
2022/05/26	9	43.03	8	43.84	42.75	1	1,712	0.06%
2022/05/25	3	43.68	11	43.85	44.45	-8	1,671	-0.48%
2022/05/24	1	42.50	3	42.52	42.30	-2	1,615	-0.12%
2022/05/23	0	43.10	46	42.93	42.60	-46	1,568	-2.93%
2022/05/20	4	42.38	1.1	42.47	42.65	2.9	1,544	0.19%
2022/05/19	11	42.50	4	42.75	42.70	7	1,518	0.46%
2022/05/18	50	42.92	32	42.75	43.20	18	1,449	1.24%
2022/05/17	35	41.96	15	42.10	42.15	20	1,358	1.47%
2022/05/16	25	41.48	16	41.35	41.90	9	1,244	0.72%
2022/05/13	1	39.35	20	40.11	40.15	-19	1,131	-1.68%
2022/05/12	6	37.98	3	38.60	37.40	3	1,082	0.28%
2022/05/11	3	38.95	12	39.02	38.70	-9	1,075	-0.84%
2022/05/10	0	36.30	0	0.00	36.85	0	1,042	0.00%
2022/05/09	0	0.00	3	36.33	35.95	-3	1,079	-0.28%
2022/05/06	2	36.88	0	0.00	37.10	2	1,105	0.18%
2022/05/05	0	0.00	1	38.20	38.20	-1	1,117	-0.09%
2022/05/04	0	0.00	1	37.20	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	12	36.97	2	36.35	36.65	10	1,180	0.85%
2022/04/27	0	0.00	4	34.28	35.45	-4	1,193	-0.34%
2022/04/25	15	36.68	1	36.15	36.15	14	1,187	1.18%
2022/04/22	2	38.05	0	0.00	38.25	2	1,188	0.17%
2022/04/19	1	39.10	0	0.00	38.90	1	1,285	0.08%
2022/04/18	0	37.95	2	37.50	38.10	-2	1,306	-0.15%
2022/04/15	2.2	38.00	14	38.03	37.95	-11.8	1,315	-0.90%
2022/04/13	1	39.35	2	39.50	39.70	-1	1,376	-0.07%
2022/04/12	1	39.00	0	0.00	39.00	1	1,435	0.07%
2022/04/11	10	40.00	7	40.75	39.50	3	1,512	0.20%
2022/04/08	0	0.00	15	41.33	41.25	-15	1,656	-0.91%
2022/04/07	0.1	41.05	0	0.00	41.00	0.1	1,691	0.01%
2022/04/06	0	0.00	1	41.95	42.15	-1	1,778	-0.06%
2022/04/01	1	42.50	0	0.00	42.80	1	1,882	0.05%
2022/03/30	15	44.25	0	0.00	43.60	15	2,296	0.65%
2022/03/24	0	0.00	0	43.95	43.75	0	2,732	0.00%
2022/03/23	0	0.00	0	43.90	43.95	0	2,776	0.00%
2022/03/22	0	43.65	0	43.35	43.70	0	2,832	0.00%
2022/03/21	1	43.80	10	43.80	43.35	-9	2,874	-0.31%
2022/03/18	0	43.55	0	0.00	43.90	0	2,996	0.00%
2022/03/17	2	43.93	7	43.93	44.05	-5	3,067	-0.16%
2022/03/16	0	41.90	0	0.00	42.30	0	3,201	0.00%
2022/03/15	3	41.93	0	0.00	41.80	3	3,406	0.09%
2022/03/14	0	42.90	0	0.00	43.25	0	3,968	0.00%
2022/03/11	2	42.90	1	42.94	42.85	1	4,999	0.02%
2022/03/10	0	43.80	0	0.00	43.50	0	5,478	0.00%
2022/03/09	0	42.40	0	0.00	43.00	0	5,536	0.00%
2022/03/08	1	41.25	17	41.35	41.85	-16	5,639	-0.28%
2022/03/07	0.1	42.10	1	42.15	42.10	-0.9	5,887	-0.02%
2022/03/04	0	44.43	0	0.00	43.80	0	6,035	0.00%
2022/03/03	10	45.15	0	0.00	44.25	10	6,139	0.16%
2022/03/01	0	44.40	1	44.40	44.50	-1	6,372	-0.02%
2022/02/25	5	43.89	6	43.32	43.20	-1	6,581	-0.02%
2022/02/24	5	43.39	10	43.50	43.10	-5	6,684	-0.07%
2022/02/23	0	45.50	2	45.65	45.30	-2	6,885	-0.03%
2022/02/22	1	45.50	1	46.55	45.15	0	7,057	0.00%
2022/02/21	2	46.30	3	46.60	46.55	-1	7,428	-0.01%
2022/02/18	1	45.30	1	45.90	46.25	0	7,573	0.00%
2022/02/17	2	46.25	0	0.00	45.90	2	7,668	0.03%
2022/02/16	0	45.85	0	0.00	45.75	0	7,743	0.00%
2022/02/15	0	45.33	0	0.00	44.85	0	7,782	0.00%
2022/02/14	1	44.50	0	0.00	44.50	1	7,802	0.01%
2022/02/11	0	45.95	0	0.00	46.00	0	7,814	0.00%
2022/02/10	10	45.40	0	0.00	45.30	10	7,813	0.13%
2022/02/09	10	46.22	11	45.77	45.70	-1	7,824	-0.01%
2022/02/08	0	44.50	4	44.65	45.55	-4	7,812	-0.05%
2022/02/07	0	0.00	3	42.82	43.75	-3	7,825	-0.04%
2022/01/26	2	42.25	5	41.85	42.00	-3	7,867	-0.04%
2022/01/25	1	42.85	0	0.00	42.00	1	8,126	0.01%
2022/01/24	0	0.00	1	43.15	44.10	-1	8,427	-0.01%
2022/01/21	1	44.20	0	0.00	44.00	1	8,492	0.01%
2022/01/20	0	0.00	15	45.09	45.50	-15	8,515	-0.18%
2022/01/18	1	46.10	1	46.10	45.45	0	8,685	0.00%
2022/01/17	0	0.00	0.1	45.16	46.00	-0.1	8,748	0.00%
2022/01/14	1	45.05	15	44.28	44.55	-14	8,752	-0.16%
2022/01/13	6	46.54	2	46.35	46.10	4	8,770	0.05%
2022/01/12	0	0.00	1	45.80	45.85	-1	8,832	-0.01%
2022/01/11	6.1	46.42	6	45.70	45.65	0.1	8,882	0.00%
2022/01/10	0	0.00	1	46.85	46.80	-1	8,859	-0.01%
2022/01/07	24	46.50	16	46.58	46.80	8	8,867	0.09%
2022/01/06	3	48.05	0	0.00	47.70	3	8,850	0.03%
2022/01/05	4	48.08	4	48.30	48.20	0	8,844	0.00%
2022/01/04	10	49.56	13	49.66	49.45	-3	8,809	-0.03%
2022/01/03	24	51.05	13	51.11	50.40	11	8,755	0.13%
2021/12/30	3	49.90	6	49.99	49.65	-3	8,627	-0.03%
2021/12/29	4	50.16	10.4	49.95	50.30	-6.4	8,616	-0.07%
2021/12/28	20	51.29	17	50.59	50.40	3	8,579	0.03%
2021/12/27	22	51.50	25	51.36	51.40	-3	8,515	-0.04%
2021/12/24	12	50.26	16	50.33	49.70	-4	8,333	-0.05%
2021/12/23	41	49.34	22	49.27	50.20	19	8,194	0.23%
2021/12/22	8	46.78	6	46.85	46.60	2	7,861	0.03%
2021/12/20	1	46.15	0	0.00	46.20	1	8,061	0.01%
2021/12/17	0	0.00	1	46.40	46.40	-1	8,186	-0.01%
2021/12/16	8.1	47.87	25	47.71	47.50	-17	8,279	-0.20%
2021/12/15	12	46.93	1	46.80	46.80	11	8,248	0.13%
2021/12/14	4	46.18	29	45.97	46.55	-25	8,220	-0.30%
2021/12/10	9	49.24	19	48.83	48.35	-10	8,052	-0.12%
2021/12/09	12	51.96	10.5	51.54	50.20	1.5	7,905	0.02%
2021/12/08	63	55.44	17.1	54.79	53.20	45.9	7,716	0.59%
2021/12/07	129	54.03	151.3	53.98	55.50	-22.3	7,189	-0.31%	大買/大賣/
2021/12/06	69	52.30	61.2	52.28	54.20	7.8	6,201	0.13%
2021/12/03	5	48.45	9	49.28	49.30	-4	5,782	-0.07%
2021/12/02	18	49.29	15	48.80	48.40	3	5,793	0.05%
2021/12/01	56	50.07	35	50.34	49.50	21	5,913	0.36%
2021/11/30	18	49.42	31	49.93	49.80	-13	5,838	-0.22%
2021/11/29	25	47.37	16	46.90	47.80	9	5,903	0.15%
2021/11/26	9	48.79	61	48.54	48.55	-52	5,885	-0.88%
2021/11/25	15	48.76	25	49.66	48.80	-10	5,840	-0.17%
2021/11/24	35	48.53	15	48.53	49.20	20	5,749	0.35%
2021/11/23	2	46.90	0	0.00	47.35	2	5,662	0.04%
2021/11/22	40.3	48.93	15.2	49.18	48.90	25.1	5,906	0.43%
2021/11/19	23	48.75	9	49.30	48.15	14	6,431	0.22%
2021/11/18	52	49.83	43	49.81	49.00	9	6,376	0.14%
2021/11/17	16	48.63	42.2	48.02	48.25	-26.2	6,018	-0.43%
2021/11/16	16	47.28	18	47.20	45.55	-2	5,891	-0.03%
2021/11/15	11	47.36	12.2	47.06	47.00	-1.2	5,813	-0.02%
2021/11/12	0.2	45.65	4	45.79	45.55	-3.8	5,778	-0.07%
2021/11/11	2	44.75	11	44.85	44.65	-9	5,783	-0.16%
2021/11/10	2	44.70	8	44.48	44.70	-6	5,796	-0.10%
2021/11/09	15	44.18	8	43.94	43.90	7	5,812	0.12%
2021/11/08	12	43.44	2	43.43	43.35	10	5,862	0.17%
2021/11/05	0	0.00	20	44.00	43.95	-20	5,902	-0.34%
2021/11/04	10	44.25	0	0.00	44.15	10	5,930	0.17%
2021/11/03	1	45.00	2.1	44.75	44.75	-1.1	5,954	-0.02%
2021/11/02	37	45.27	16.4	46.13	44.60	20.6	6,113	0.34%
2021/11/01	33	49.15	35.1	49.23	49.50	-2.1	5,877	-0.04%
2021/10/29	6	45.82	21	45.91	45.45	-15	5,638	-0.27%
2021/10/28	8	45.41	26	46.11	45.85	-18	5,780	-0.31%
2021/10/27	10	45.15	22	45.34	45.50	-12	5,806	-0.21%
2021/10/26	76	45.64	41	46.00	45.05	35	5,816	0.60%
2021/10/25	4	44.25	2	44.65	44.30	2	5,752	0.03%
2021/10/22	1	43.55	0	0.00	43.60	1	5,818	0.02%
2021/10/21	2	43.20	21	43.29	43.20	-19	5,913	-0.32%
2021/10/20	33	44.39	35	44.17	43.90	-2	5,968	-0.03%
2021/10/19	33	44.01	6	43.07	44.50	27	6,024	0.45%
2021/10/18	4	40.94	3	40.93	40.90	1	6,227	0.02%
2021/10/15	5	41.03	5.5	40.81	41.05	-0.5	6,727	-0.01%
2021/10/14	1	39.00	0	0.00	39.45	1	7,163	0.01%
2021/10/13	1	40.75	0	0.00	40.10	1	7,457	0.01%
2021/10/12	0	0.00	0.1	41.40	41.20	-0.1	7,546	0.00%
2021/10/08	4	43.49	19	43.06	42.90	-15	7,701	-0.19%
2021/10/07	0	0.00	1	43.60	43.25	-1	7,967	-0.01%
2021/10/06	2	42.90	2	42.15	42.15	0	8,630	0.00%
2021/10/05	8	42.19	3	40.93	43.10	5	9,229	0.05%
2021/10/04	28	43.24	8	42.91	41.85	20	9,528	0.21%
2021/10/01	4	45.03	36	44.91	43.60	-32	10,224	-0.31%
2021/09/30	5	48.46	4	47.33	47.25	1	10,787	0.01%
2021/09/29	4	47.11	7	47.35	47.80	-3	11,214	-0.03%
2021/09/28	15	48.85	8	48.81	47.80	7	11,542	0.06%
2021/09/27	5	48.69	3	49.03	48.55	2	11,664	0.02%
2021/09/24	7	48.25	5	48.51	48.40	2	11,612	0.02%
2021/09/23	46	46.88	43.2	46.78	47.40	2.8	11,730	0.02%
2021/09/22	2	44.30	5	44.43	44.60	-3	11,675	-0.03%
2021/09/17	8	43.59	4	44.45	45.00	4	11,684	0.03%
2021/09/16	1	44.50	0	0.00	44.10	1	11,721	0.01%
2021/09/15	2	45.00	8	44.50	44.00	-6	11,916	-0.05%
2021/09/14	7	45.21	7	45.32	45.00	0	12,015	0.00%
2021/09/13	11	45.70	0	45.20	45.40	11	12,019	0.09%
2021/09/10	1	45.55	6.3	46.07	46.15	-5.3	12,042	-0.04%
2021/09/09	0	0.00	23	45.37	45.50	-23	12,078	-0.19%
2021/09/08	27	44.55	21	45.21	43.85	6	12,046	0.05%
2021/09/07	11	45.86	11.5	45.97	45.55	-0.5	12,021	0.00%
2021/09/06	70	48.83	56	49.44	47.75	14	12,001	0.12%
2021/09/03	25	49.61	23	49.60	49.50	2	11,788	0.02%
2021/09/02	7.5	49.04	17	49.08	48.65	-9.5	11,621	-0.08%
2021/09/01	10	48.02	3	48.25	48.15	7	11,399	0.06%
2021/08/31	1	47.40	16.1	47.03	47.50	-15.1	11,310	-0.13%
2021/08/30	11	47.85	27.2	47.11	47.75	-16.2	11,262	-0.14%
2021/08/27	7	47.52	12	47.17	47.15	-5	11,201	-0.04%
2021/08/26	73	48.53	92	49.06	48.60	-19	11,085	-0.17%
2021/08/25	307	48.37	282	48.66	48.35	25	10,749	0.23%	大買/大賣/
2021/08/24	39	43.75	11	43.65	45.45	28	10,022	0.28%
2021/08/23	1.3	42.27	0	0.00	42.15	1.3	9,919	0.01%
2021/08/19	2	40.80	0	41.40	39.65	2	9,878	0.02%
2021/08/18	5	40.50	5	41.25	41.60	0	9,862	0.00%
2021/08/17	6	42.30	9	41.23	39.65	-3	9,843	-0.03%
2021/08/16	0	0.00	0	41.50	41.70	0	9,797	0.00%
2021/08/13	1	42.50	0	0.00	42.90	1	9,773	0.01%
2021/08/12	1	44.35	24	44.45	44.65	-23	9,759	-0.24%
2021/08/11	16	43.31	0	0.00	42.50	16	9,709	0.16%
2021/08/10	2	44.18	1	44.80	45.05	1	9,675	0.01%
2021/08/09	10	44.95	4	45.03	44.80	6	9,656	0.06%
2021/08/06	18	47.74	7	48.41	46.90	11	9,617	0.11%
2021/08/05	3	47.55	2	47.25	47.55	1	9,441	0.01%
2021/08/04	15	48.06	2	47.60	47.40	13	9,451	0.14%
2021/08/03	42	47.99	21	47.76	47.80	21	9,417	0.22%
2021/08/02	0	0.00	28.8	44.51	45.70	-28.8	9,206	-0.31%
2021/07/30	21	45.68	0	0.00	43.25	21	9,165	0.23%
2021/07/29	14	45.05	3.4	45.13	45.25	10.6	9,119	0.12%
2021/07/28	5	44.96	15	42.92	44.50	-10	9,073	-0.11%
2021/07/27	4	47.25	9	48.06	46.10	-5	8,979	-0.06%
2021/07/26	23	49.83	45	49.60	49.05	-22	8,911	-0.25%
2021/07/23	35	48.88	17	49.07	48.20	18	8,835	0.20%
2021/07/22	40	51.40	66	51.14	50.60	-26	8,711	-0.30%
2021/07/21	169	51.28	201	51.05	50.60	-32	8,497	-0.38%	大買/大賣/
2021/07/20	151	49.63	78	49.74	49.05	73	8,084	0.90%	大買/
2021/07/19	51	48.79	62.2	48.61	49.30	-11.2	7,852	-0.14%
2021/07/16	14	47.31	20	47.36	46.55	-6	7,650	-0.08%
2021/07/15	30	47.57	37	46.59	47.40	-7	7,615	-0.09%
2021/07/14	117	48.55	106	47.68	47.45	11	7,562	0.15%	大買/大賣/
2021/07/13	55.2	52.05	127	51.68	49.70	-71.8	7,329	-0.98%	大賣/
2021/07/12	89	49.69	122.1	49.90	51.20	-33.1	6,666	-0.50%	大賣/
2021/07/09	43	47.20	144.1	46.34	47.20	-101.1	6,090	-1.66%	大賣/鉅額交易
2021/07/08	135	47.89	384	47.25	46.10	-249	5,809	-4.29%	大買/大賣/鉅額交易
2021/07/07	430	44.39	91	44.43	44.40	339	5,141	6.59%	大買/鉅額交易
2021/07/06	110	42.69	171.3	43.74	42.25	-61.3	4,645	-1.32%	大買/大賣/
2021/07/05	121.4	43.37	106	43.14	43.85	15.4	4,364	0.35%	大買/大賣/
2021/07/02	197	39.14	164	39.71	39.90	33	4,083	0.81%	大買/大賣/
2021/07/01	24	37.42	26	37.88	37.05	-2	4,101	-0.05%
2021/06/30	82	38.31	166.1	37.96	38.40	-84.1	4,267	-1.97%	大賣/
2021/06/29	32	36.28	18	36.12	35.55	14	4,615	0.30%
2021/06/28	10	35.31	0.5	35.20	35.25	9.5	4,616	0.21%
2021/06/25	23	35.88	3	35.90	35.85	20	4,701	0.43%
2021/06/24	36	35.98	6.7	36.34	36.35	29.3	4,741	0.62%
2021/06/23	109.7	35.50	109	35.96	36.05	0.7	4,649	0.02%	大買/大賣/
2021/06/22	1	32.85	0	0.00	32.80	1	4,617	0.02%
2021/06/21	4	33.75	2	33.55	33.45	2	4,633	0.04%
2021/06/18	62	35.14	47	35.36	35.25	15	4,756	0.32%
2021/06/16	3	33.80	5	34.21	33.80	-2	4,838	-0.04%
2021/06/15	32	35.37	27	35.23	34.50	5	4,909	0.10%
2021/06/11	22	33.34	3	33.35	33.05	19	4,912	0.39%
2021/06/10	4	33.65	0	0.00	32.80	4	5,145	0.08%
2021/06/08	0	0.00	5	32.40	32.40	-5	5,601	-0.09%
2021/06/07	1	32.40	6	32.58	32.50	-5	5,654	-0.09%
2021/06/02	1	32.00	26	32.73	32.25	-25	5,715	-0.44%
2021/06/01	26	32.83	23	33.05	33.00	3	5,709	0.05%
2021/05/31	0	0.00	2	32.75	32.90	-2	5,707	-0.04%
2021/05/28	2	31.90	2	32.05	31.85	0	5,714	0.00%
2021/05/27	1	31.25	2	31.30	31.40	-1	5,752	-0.02%
2021/05/26	3	31.00	0	0.00	31.15	3	5,822	0.05%
2021/05/25	5	31.91	4	31.64	31.50	1	5,980	0.02%
2021/05/21	3	29.87	2	29.85	29.80	1	6,318	0.02%
2021/05/20	0	0.00	30	29.58	29.00	-30	6,429	-0.47%
2021/05/19	0	0.00	2	29.35	30.60	-2	6,429	-0.03%
2021/05/18	3	27.78	1	28.75	28.90	2	6,445	0.03%
2021/05/17	1	26.30	52	27.40	26.30	-51	6,449	-0.79%
2021/05/14	0	0.00	10	29.10	29.20	-10	6,429	-0.16%
2021/05/13	10	29.15	11	29.18	29.70	-1	6,430	-0.02%
2021/05/12	2	30.15	5	29.16	28.90	-3	6,415	-0.05%
2021/05/11	18	32.21	3	32.35	32.05	15	6,399	0.23%
2021/05/10	21	35.52	20	37.00	35.15	1	6,399	0.02%
2021/05/07	2	35.20	10	35.75	36.15	-8	6,528	-0.12%
2021/05/06	1	33.80	1	34.10	34.05	0	6,636	0.00%
2021/05/05	5	35.00	6	35.47	34.20	-1	6,690	-0.02%
2021/05/04	7	35.02	35	34.68	35.00	-28	6,723	-0.42%
2021/05/03	9	36.94	17	36.82	36.45	-8	6,780	-0.12%
2021/04/29	1	38.75	1	38.20	38.20	0	6,806	0.00%
2021/04/28	22	39.04	3	38.62	38.75	19	6,899	0.28%
2021/04/27	25	39.28	11	39.15	39.15	14	7,066	0.20%
2021/04/26	5	41.04	17	40.40	40.05	-12	7,466	-0.16%
2021/04/23	34	40.85	69	40.75	40.80	-35	7,495	-0.47%
2021/04/22	41	39.68	17	39.68	39.95	24	7,409	0.32%
2021/04/21	18.9	39.91	6	40.15	39.75	12.9	7,673	0.17%
2021/04/20	59	39.92	15	40.09	39.90	44	8,196	0.54%
2021/04/19	9	38.12	7	39.00	39.05	2	8,140	0.02%
2021/04/16	20	38.70	2	38.75	38.60	18	8,137	0.22%
2021/04/15	8	37.79	16	37.95	37.90	-8	8,149	-0.10%
2021/04/14	27	37.95	85	37.81	38.00	-58	8,148	-0.71%
2021/04/13	7	39.34	24	39.53	38.60	-17	8,179	-0.21%
2021/04/12	19	39.30	30	39.13	38.80	-11	8,165	-0.13%
2021/04/09	44	41.64	2.4	42.12	40.50	41.6	8,139	0.51%
2021/04/08	22	42.73	31.1	42.92	42.55	-9.1	8,041	-0.11%
2021/04/07	42	43.23	26.1	42.97	42.20	15.9	8,091	0.20%
2021/04/06	46	41.39	51	41.79	43.00	-5	8,301	-0.06%
2021/04/01	131	41.66	78	41.67	40.20	53	8,232	0.64%	大買/
2021/03/31	23	39.78	31	39.50	39.25	-8	7,778	-0.10%
2021/03/30	27	39.85	11	39.90	39.50	16	7,750	0.21%
2021/03/29	2	39.23	8	39.39	39.55	-6	7,786	-0.08%
2021/03/26	9	38.76	3	38.93	38.60	6	7,860	0.08%
2021/03/25	3	38.87	14	39.07	38.75	-11	7,801	-0.14%
2021/03/24	61	38.96	2	38.95	38.75	59	7,770	0.76%
2021/03/23	35	39.06	72	39.57	39.50	-37	7,755	-0.48%
2021/03/22	39	39.21	105	39.32	38.90	-66	7,628	-0.87%	大賣/
2021/03/19	5	38.17	18	38.31	38.00	-13	7,599	-0.17%
2021/03/18	53	38.58	20	38.76	38.45	33	7,802	0.42%
2021/03/17	25	38.40	0	0.00	38.95	25	7,788	0.32%
2021/03/16	125	38.44	26	39.39	38.90	99	7,819	1.27%	大買/
2021/03/15	63	39.45	70.1	39.75	39.65	-7.1	7,665	-0.09%
2021/03/12	15	37.86	22	38.36	38.55	-7	7,399	-0.09%
2021/03/11	20	36.80	9	36.47	37.10	11	7,510	0.15%
2021/03/10	0	34.98	1	35.15	35.05	-1	7,694	-0.01%
2021/03/09	2	34.25	12	34.15	34.20	-10	7,818	-0.13%
2021/03/08	37	34.79	34	34.99	34.80	3	7,860	0.04%
2021/03/05	3	35.52	0	0.00	35.65	3	7,976	0.04%
2021/03/04	21	36.56	50	36.84	36.30	-29	8,219	-0.35%
2021/03/03	3	37.02	0	0.00	37.10	3	8,467	0.04%
2021/03/02	30	37.63	57.1	38.01	37.85	-27.1	8,518	-0.32%
2021/02/26	5	38.23	2	38.70	38.40	3	8,536	0.04%
2021/02/25	27	39.08	7	39.19	38.30	20	8,593	0.23%
2021/02/24	46	38.74	59.1	39.00	38.60	-13.1	8,696	-0.15%
2021/02/23	8	37.88	14	38.05	38.25	-6	8,658	-0.07%
2021/02/22	113	37.25	102	37.11	37.15	11	8,540	0.13%	大買/大賣/
2021/02/19	1	35.45	0	36.05	36.15	1	8,434	0.01%
2021/02/18	0	0.00	5.1	35.55	35.65	-5.1	8,450	-0.06%
2021/02/17	24	34.59	11	34.56	34.75	13	8,475	0.15%
2021/02/05	5.1	33.95	20	33.96	33.60	-14.9	8,477	-0.18%
2021/02/04	0	0.00	1	33.45	33.70	-1	8,582	-0.01%
2021/02/03	0	0.00	1	34.25	34.00	-1	8,664	-0.01%
2021/02/02	25	34.57	5	34.75	34.30	20	8,708	0.23%
2021/02/01	5	34.25	13	34.52	34.00	-8	8,712	-0.09%
2021/01/29	23	36.83	25	36.81	35.40	-2	8,679	-0.02%
2021/01/28	64	36.53	6.1	36.22	36.55	57.9	8,563	0.68%
2021/01/27	14	35.87	32.5	35.67	36.20	-18.5	8,593	-0.22%
2021/01/26	11	36.73	8	35.90	35.90	3	8,530	0.04%
2021/01/25	25	36.67	32	36.39	36.85	-7	8,485	-0.08%
2021/01/22	9	37.53	17	37.82	37.60	-8	8,403	-0.10%
2021/01/21	29	38.24	7	37.78	37.35	22	8,348	0.26%
2021/01/20	19	38.18	3.3	38.67	37.35	15.7	8,243	0.19%
2021/01/19	147	39.92	143	39.62	40.30	4	8,042	0.05%	大買/大賣/
2021/01/18	4	37.58	11	37.54	38.25	-7	7,613	-0.09%
2021/01/15	18	37.91	24	37.53	37.25	-6	7,534	-0.08%
2021/01/14	93	38.96	82.1	38.47	38.90	10.9	7,443	0.15%
2021/01/13	157	39.61	593	39.71	39.75	-436	7,078	-6.16%	大買/大賣/鉅額交易
2021/01/12	23	37.53	31	37.03	36.55	-8	6,475	-0.12%
2021/01/11	3	37.17	5.1	36.78	37.25	-2.1	6,411	-0.03%
2021/01/08	5	36.71	3	36.58	36.30	2	6,384	0.03%
2021/01/07	103	37.47	1	37.35	37.00	102	6,395	1.59%	大買/鉅額交易
2021/01/06	7	38.05	6	38.51	37.35	1	6,379	0.02%
2021/01/05	215	38.43	2	38.10	38.25	213	6,287	3.39%	大買/鉅額交易
2021/01/04	16	37.98	28	38.04	38.00	-12	6,269	-0.19%
2020/12/31	6	39.65	5	39.15	38.65	1	6,215	0.02%
2020/12/30	167	40.10	13	39.94	39.35	154	6,211	2.48%	大買/鉅額交易
2020/12/29	69	39.92	73	40.96	39.50	-4	6,072	-0.07%
2020/12/28	20	40.28	26.8	39.69	40.60	-6.8	5,632	-0.12%
2020/12/25	13	36.68	20.1	36.76	36.95	-7.1	5,447	-0.13%
2020/12/24	5	35.66	13	35.84	35.85	-8	5,302	-0.15%
2020/12/23	47	35.95	26.1	35.90	35.90	20.9	5,307	0.39%
2020/12/22	24	34.55	5	35.35	34.50	19	5,223	0.36%
2020/12/21	8.1	33.58	59	33.87	33.60	-50.9	5,182	-0.98%
2020/12/18	1	35.20	3	35.47	34.60	-2	5,249	-0.04%
2020/12/17	1	34.75	1.2	35.06	34.90	-0.2	5,204	0.00%
2020/12/16	4	35.09	4.3	35.29	34.75	-0.3	5,193	-0.01%
2020/12/15	40	35.64	16	35.75	34.75	24	5,177	0.46%
2020/12/14	22	37.21	25	37.03	36.95	-3	5,116	-0.06%
2020/12/11	5	35.09	10.1	35.00	35.20	-5.1	4,909	-0.10%
2020/12/10	4	36.34	56	36.35	36.05	-52	4,834	-1.08%
2020/12/09	2	36.10	3	36.65	36.00	-1	4,740	-0.02%
2020/12/08	26	35.50	107	35.47	35.85	-81	4,652	-1.74%	大賣/
2020/12/07	21.1	36.92	14	36.73	36.40	7.1	4,589	0.15%
2020/12/04	207	35.92	169.1	36.05	36.20	37.9	4,371	0.87%	大買/大賣/
2020/12/03	130	35.52	115.2	34.63	34.35	14.8	4,273	0.35%	大買/大賣/
2020/12/02	24	34.84	52	35.12	34.90	-28	4,211	-0.66%
2020/12/01	129	34.95	4	35.01	35.20	125	4,176	2.99%	大買/鉅額交易
2020/11/30	17	35.27	62	35.48	35.50	-45	4,119	-1.09%
2020/11/27	53	33.40	52	34.10	34.00	1	3,878	0.03%
2020/11/26	17	32.03	20.1	32.02	31.90	-3.1	3,622	-0.09%
2020/11/25	6	31.45	2	32.05	31.45	4	3,564	0.11%
2020/11/24	7	31.64	5	32.31	31.45	2	3,500	0.06%
2020/11/23	86	32.01	33	32.29	32.00	53	3,386	1.56%
2020/11/20	5	30.62	12	31.17	31.10	-7	3,124	-0.22%
2020/11/19	3	30.40	25	30.18	30.15	-22	2,941	-0.75%
2020/11/18	5	30.10	2	30.40	30.10	3	2,930	0.10%
2020/11/17	3	30.03	1	30.10	29.95	2	2,965	0.07%
2020/11/16	22	29.90	5	30.14	30.30	17	3,025	0.56%
2020/11/13	2	29.70	16	29.57	29.70	-14	3,000	-0.47%
2020/11/12	5	29.70	50	30.18	29.20	-45	2,990	-1.50%
2020/11/11	1	29.75	10	29.32	29.25	-9	2,992	-0.30%
2020/11/10	8	28.84	3	28.97	28.70	5	2,917	0.17%
2020/11/09	30	28.05	2	28.35	28.55	28	2,939	0.95%
2020/11/06	20	28.16	1	27.85	27.75	19	2,923	0.65%
2020/11/05	0	0.00	1	28.00	28.05	-1	2,960	-0.03%
2020/11/04	11	28.66	8	28.55	27.80	3	2,961	0.10%
2020/11/02	2	26.70	20	26.35	26.30	-18	3,004	-0.60%
2020/10/30	4	27.15	0	0.00	26.65	4	3,059	0.13%
2020/10/27	0	0.00	2	28.40	28.40	-2	3,247	-0.06%
2020/10/23	5	28.35	61	28.50	28.30	-56	3,511	-1.59%
2020/10/22	1	28.35	22	28.55	27.95	-21	3,713	-0.57%
2020/10/21	1	27.90	1	28.25	28.10	0	3,872	0.00%
2020/10/20	35	27.61	0	0.00	28.00	35	4,470	0.78%
2020/10/19	8	27.74	0	0.00	27.70	8	4,968	0.16%
2020/10/16	16	27.95	0	0.00	27.70	16	5,300	0.30%
2020/10/15	8	28.70	0	28.40	28.40	8	5,346	0.15%
2020/10/14	32	28.11	0	0.00	28.40	32	5,322	0.60%
2020/10/13	0	0.00	2	27.90	27.95	-2	5,399	-0.04%
2020/10/12	1	28.00	2	28.10	28.15	-1	5,532	-0.02%
2020/10/08	29	28.73	31.1	28.79	28.55	-2.1	5,550	-0.04%
2020/10/07	34	28.43	36	29.35	29.25	-2	5,704	-0.04%
2020/10/06	2	28.25	0	0.00	28.10	2	5,743	0.03%
2020/09/29	1	27.80	3	27.95	27.95	-2	6,104	-0.03%
2020/09/25	23	28.46	8	27.89	27.60	15	6,666	0.23%
2020/09/24	25	29.33	58	29.66	29.10	-33	6,729	-0.49%
2020/09/23	31	29.35	19	29.69	29.00	12	6,717	0.18%
2020/09/22	3	28.98	2	29.15	29.25	1	6,646	0.02%
2020/09/21	24	29.15	0	0.00	29.05	24	6,666	0.36%
2020/09/17	0	0.00	8	29.66	29.75	-8	6,696	-0.12%
2020/09/16	3	29.25	0	0.00	29.05	3	6,691	0.04%
2020/09/15	0	0.00	15	29.39	29.25	-15	6,686	-0.22%
2020/09/14	0	0.00	4	28.93	28.95	-4	6,764	-0.06%
2020/09/11	5	28.94	0	0.00	28.70	5	6,854	0.07%
2020/09/10	4	29.43	3	29.40	29.05	1	6,967	0.01%
2020/09/09	3	29.35	3	29.22	29.65	0	7,006	0.00%
2020/09/08	8	30.09	3	30.33	29.50	5	7,155	0.07%
2020/09/07	16	29.69	14	29.73	29.80	2	7,168	0.03%
2020/09/04	1	28.70	3	28.12	29.15	-2	7,323	-0.03%
2020/09/03	22	29.11	6	29.27	28.60	16	7,366	0.22%
2020/09/02	0	0.00	5	28.35	28.40	-5	7,384	-0.07%
2020/08/31	0	0.00	3	28.23	28.00	-3	8,134	-0.04%
2020/08/28	1	28.85	1	28.70	28.45	0	8,260	0.00%
2020/08/27	1	29.15	0	0.00	28.70	1	8,317	0.01%
2020/08/26	1	28.80	17	29.06	28.80	-16	8,438	-0.19%
2020/08/25	0	0.00	29	29.00	28.70	-29	8,506	-0.34%
2020/08/24	1	28.85	1	29.15	28.70	0	8,607	0.00%
2020/08/21	2	28.90	2	29.15	28.85	0	8,879	0.00%
2020/08/20	3	27.72	2	27.60	27.80	1	8,956	0.01%
2020/08/19	13	29.15	15	29.24	28.80	-2	9,060	-0.02%
2020/08/18	14	29.13	3	29.22	29.00	11	9,427	0.12%
2020/08/17	7	28.99	18	29.25	29.55	-11	9,652	-0.11%
2020/08/14	2	30.23	6	30.25	30.25	-4	9,825	-0.04%
2020/08/13	23	30.82	1	30.45	30.40	22	10,056	0.22%
2020/08/12	0	0.00	12	30.05	30.35	-12	10,137	-0.12%
2020/08/11	0	0.00	2	30.35	30.25	-2	10,234	-0.02%
2020/08/07	2	31.05	4	31.30	31.10	-2	10,536	-0.02%
2020/08/06	19	31.67	14	31.69	31.50	5	10,793	0.05%
2020/08/05	2	30.78	0	0.00	30.60	2	11,409	0.02%
2020/08/04	1	30.60	4	30.86	30.80	-3	11,492	-0.03%
2020/08/03	5	31.14	4	31.28	31.50	1	11,510	0.01%
2020/07/31	0	0.00	1	31.95	31.75	-1	11,665	-0.01%
2020/07/30	5	31.80	58	31.73	31.70	-53	11,690	-0.45%
2020/07/29	1	30.00	70	30.25	30.20	-69	11,499	-0.60%
2020/07/28	44	32.22	84	30.65	30.00	-40	11,471	-0.35%
2020/07/27	75	31.63	26	31.76	31.40	49	11,314	0.43%
2020/07/24	209	34.45	141	33.28	32.75	68	11,213	0.61%	大買/大賣/
2020/07/23	47	32.99	196	32.87	35.00	-149	10,778	-1.38%	大賣/鉅額交易
2020/07/22	213	32.41	68	32.65	31.85	145	10,416	1.39%	大買/鉅額交易
2020/07/21	102	30.89	1	31.20	30.95	101	10,113	1.00%	大買/鉅額交易
2020/07/20	0	0.00	0.1	29.80	30.00	-0.1	10,087	0.00%
2020/07/17	0	0.00	47	30.41	30.25	-47	10,131	-0.46%
2020/07/16	1	30.70	7	30.65	31.05	-6	10,196	-0.06%
2020/07/15	1	29.80	2	30.09	29.90	-1	10,124	-0.01%
2020/07/14	22	30.63	57	31.08	30.30	-35	10,164	-0.34%
2020/07/13	71	31.44	42	31.28	31.30	29	10,088	0.29%
2020/07/10	20	30.70	45	30.43	29.80	-25	10,117	-0.25%
2020/07/09	62	32.14	45	31.67	31.65	17	10,050	0.17%
2020/07/08	14	31.68	62	31.39	31.40	-48	9,978	-0.48%
2020/07/07	37	32.02	50	31.22	31.40	-13	10,121	-0.13%
2020/07/06	98	31.52	69	31.95	32.10	29	10,105	0.29%
2020/07/03	16	29.98	20	30.05	29.80	-4	9,864	-0.04%
2020/07/02	8	29.58	10.6	29.58	29.75	-2.6	9,849	-0.03%
2020/06/30	1	29.10	7	28.90	28.90	-6	9,780	-0.06%
2020/06/29	23	28.46	0	0.00	28.40	23	9,798	0.23%
2020/06/24	0	0.00	11	28.35	28.65	-11	9,808	-0.11%
2020/06/23	5	28.00	0	0.00	28.10	5	9,881	0.05%
2020/06/22	1	28.75	21	28.47	28.45	-20	9,929	-0.20%
2020/06/19	35	29.26	36	29.04	28.70	-1	10,037	-0.01%
2020/06/18	30	29.15	4	29.03	28.90	26	10,006	0.26%
2020/06/17	35	29.22	11	28.54	29.30	24	9,983	0.24%
2020/06/16	10	28.55	7	28.55	28.55	3	10,028	0.03%
2020/06/15	15	28.63	122	28.44	27.60	-107	10,041	-1.07%	大賣/鉅額交易
2020/06/12	35	29.30	61	28.95	29.55	-26	10,000	-0.26%
2020/06/11	103	32.08	62.1	30.84	30.65	40.9	10,028	0.41%	大買/
2020/06/10	13	31.13	92	30.51	30.50	-79	9,956	-0.79%
2020/06/09	22	31.48	6	31.15	30.90	16	10,113	0.16%
2020/06/08	74	32.72	175	32.67	31.80	-101	10,273	-0.98%	大賣/鉅額交易
2020/06/05	134	32.75	116	32.58	32.00	18	10,301	0.17%	大買/大賣/
2020/06/04	64	30.69	2	30.35	30.30	62	10,400	0.60%
2020/06/03	12	29.84	9	29.96	29.80	3	10,470	0.03%
2020/06/02	30	30.17	31	30.70	29.85	-1	10,591	-0.01%
2020/06/01	5	29.60	1.1	30.07	29.75	3.9	10,572	0.04%
2020/05/29	29	29.50	10	29.66	29.95	19	10,673	0.18%
2020/05/28	32	30.22	63	31.46	29.15	-31	10,925	-0.28%
2020/05/27	6	30.17	51	31.20	30.10	-45	11,098	-0.41%
2020/05/26	101	30.73	14	30.38	30.50	87	11,339	0.77%	大買/
2020/05/25	93	30.64	128.1	31.22	31.50	-35.1	11,720	-0.30%	大賣/
2020/05/22	34	29.27	39	29.63	28.95	-5	11,644	-0.04%
2020/05/21	85	29.95	53.9	29.25	29.80	31.1	11,789	0.26%
2020/05/20	168	29.00	87	29.14	27.80	81	11,720	0.69%	大買/
2020/05/19	53	27.45	17	28.09	28.90	36	11,521	0.31%
2020/05/18	7	26.61	92	26.26	26.30	-85	11,483	-0.74%
2020/05/15	44	28.06	20	28.12	28.10	24	11,530	0.21%
2020/05/14	76	29.21	46	29.13	27.90	30	11,462	0.26%
2020/05/13	129	29.48	45	29.31	29.60	84	11,216	0.75%	大買/
2020/05/12	172	28.92	127	28.74	29.30	45	10,902	0.41%	大買/大賣/
2020/05/11	0	0.00	18	26.63	27.30	-18	10,127	-0.18%
2020/05/08	10	25.22	2	25.30	24.85	8	9,980	0.08%
2020/05/07	14	25.87	20	25.73	25.15	-6	9,875	-0.06%
2020/05/06	10	24.63	7	24.90	24.75	3	9,655	0.03%
2020/05/05	5	24.34	4	24.20	24.10	1	9,526	0.01%
2020/05/04	1	23.90	0	24.10	24.10	1	9,483	0.01%
2020/04/30	0	0.00	2	24.95	24.55	-2	9,434	-0.02%
2020/04/29	19	25.05	10	24.38	24.60	9	9,345	0.10%
2020/04/28	5	25.34	4	24.73	24.90	1	9,237	0.01%
2020/04/27	8	24.56	3	23.97	24.50	5	9,071	0.06%
2020/04/24	1	23.50	2	23.35	23.05	-1	8,927	-0.01%
2020/04/23	3	23.13	1	23.55	23.00	2	8,887	0.02%
2020/04/22	3	22.50	14	21.98	23.15	-11	8,829	-0.12%
2020/04/21	8	23.14	19	22.66	22.40	-11	8,748	-0.13%
2020/04/20	8	24.78	7	24.79	24.50	1	8,571	0.01%
2020/04/17	0	24.75	8	24.96	24.80	-8	8,491	-0.09%
2020/04/16	10	25.26	8	25.04	24.70	2	8,385	0.02%
2020/04/15	30	25.41	8	25.15	24.30	22	8,257	0.27%
2020/04/14	3	24.05	0	0.00	24.15	3	8,095	0.04%
2020/04/13	4	24.06	0	0.00	24.00	4	8,038	0.05%
2020/04/10	79	24.65	109.2	24.43	24.90	-30.2	7,923	-0.38%	大賣/
2020/04/09	46	24.67	56	24.93	23.30	-10	7,686	-0.13%
2020/04/08	78	24.24	28	24.16	24.45	50	7,456	0.67%
2020/04/07	20	21.75	1	22.25	22.25	19	7,284	0.26%
2020/04/06	1	20.35	3	19.98	20.25	-2	7,163	-0.03%
2020/04/01	0	19.90	1	20.10	19.90	-1	7,120	-0.01%
2020/03/31	5	20.36	6	20.30	20.00	-1	7,060	-0.01%
2020/03/30	3	19.53	2	19.80	20.20	1	7,008	0.01%
2020/03/27	9	20.64	2.1	21.47	20.20	6.9	6,963	0.10%
2020/03/26	2	20.25	3	20.12	20.90	-1	6,865	-0.01%
2020/03/25	6	20.09	4	20.18	20.20	2	6,797	0.03%
2020/03/24	1	18.00	0	0.00	18.50	1	6,663	0.02%
2020/03/23	0	0.00	21	17.48	17.15	-21	6,640	-0.32%
2020/03/20	52	19.96	31	20.12	18.95	21	6,653	0.32%
2020/03/19	1	20.00	0	0.00	18.95	1	6,479	0.02%
2020/03/18	0	0.00	22	23.09	21.05	-22	6,401	-0.34%
2020/03/17	7	23.36	19	23.31	23.35	-12	6,262	-0.19%
2020/03/16	2	24.53	0	0.00	23.25	2	6,078	0.03%
2020/03/13	16	24.10	12	24.92	25.80	4	5,908	0.07%
2020/03/12	4	26.61	40	26.45	26.20	-36	5,675	-0.63%
2020/03/11	20.2	29.91	16	29.36	28.40	4.2	5,424	0.08%
2020/03/10	45	30.12	27	30.15	30.60	18	5,075	0.35%
2020/03/09	6	28.13	6	28.23	28.20	0	4,517	0.00%
2020/03/06	27	29.80	33	29.33	28.20	-6	4,295	-0.14%
2020/03/05	46	29.72	25	29.77	29.40	21	4,103	0.51%
2020/03/04	16.2	29.94	6.2	29.73	29.80	10	3,979	0.25%
2020/03/03	106	29.77	102	29.68	29.80	4	3,792	0.11%	大買/大賣/
2020/03/02	42	28.63	30.2	29.17	29.70	11.8	3,420	0.35%
2020/02/27	18	27.73	47	27.15	27.00	-29	2,946	-0.98%
2020/02/26	107	28.42	116	28.60	27.70	-9	2,564	-0.35%	大買/大賣/
2020/02/25	79	25.79	48	26.32	27.60	31	1,970	1.57%
2020/02/24	77.1	24.60	116	25.06	25.50	-38.9	1,636	-2.38%	大賣/
2020/02/21	17	22.51	22	23.15	23.50	-5	1,230	-0.41%
2020/02/20	5	21.90	5	21.35	21.40	0	998	0.00%
2020/02/19	60	21.74	41	21.78	21.90	19	927	2.05%
2020/02/18	25	21.27	28.1	21.81	21.60	-3.1	793	-0.39%
2020/02/17	3	19.88	8	20.23	20.45	-5	617	-0.81%
2020/02/14	1	18.35	5	18.60	18.60	-4	539	-0.74%
2020/02/13	0	18.05	0	0.00	18.05	0	534	0.00%
2020/02/12	0	18.05	0	0.00	18.10	0	536	0.00%
2020/02/06	0	17.60	0	0.00	17.60	0	527	0.00%
2020/02/05	0	17.35	0	0.00	17.35	0	528	0.00%
2020/02/04	0	17.15	0	0.00	17.25	0	526	0.00%
2020/02/03	0.6	16.90	0	0.00	16.90	0.6	527	0.11%
2020/01/31	0.8	17.75	0	0.00	17.75	0.8	519	0.15%
2020/01/30	5	17.65	2	17.60	17.50	3	516	0.58%
2020/01/16	0.2	19.00	0	0.00	19.10	0.2	496	0.04%
2020/01/10	0	19.15	0	0.00	19.30	0	501	0.00%
2020/01/07	1	19.00	0	0.00	19.20	1	495	0.20%
2019/12/30	0	0.00	2	20.25	20.25	-2	480	-0.42%
2019/12/25	1	19.75	1	20.10	19.85	0	477	0.00%
2019/12/23	0	0.00	1	20.00	20.10	-1	488	-0.20%
2019/12/19	0	0.00	1	20.70	20.30	-1	475	-0.21%
2019/12/18	7	20.97	83	21.06	20.80	-76	469	-16.18%
2019/12/17	132	20.90	55	21.26	20.80	77	431	17.83%	大買/
2019/12/13	0	0.00	4	19.50	19.45	-4	346	-1.15%
2019/12/09	1	19.25	1	19.45	19.15	0	347	0.00%
2019/12/06	2	19.43	2	19.90	19.10	0	345	0.00%
2019/12/05	0	0.00	3	18.20	18.50	-3	321	-0.93%
2019/11/27	0.9	18.80	0	0.00	18.95	0.9	383	0.24%
2019/11/19	0	0.00	15	18.50	18.50	-15	419	-3.58%
2019/11/08	2	19.30	0	0.00	19.20	2	459	0.44%
2019/11/04	0	0.00	1	19.50	19.65	-1	482	-0.21%
2019/10/25	1	19.70	15	19.85	19.70	-14	541	-2.59%
2019/10/24	0	0.00	0.3	19.80	19.95	-0.3	607	-0.05%
2019/10/23	0	0.00	5	20.25	20.15	-5	629	-0.79%
2019/10/22	4	20.00	1	19.95	20.00	3	648	0.46%
2019/10/18	16	19.81	19	19.95	19.95	-3	669	-0.45%
2019/10/17	0	0.00	1	19.85	19.70	-1	672	-0.15%
2019/10/16	0	0.00	2	19.85	19.75	-2	677	-0.30%
2019/10/15	4	19.65	0	0.00	19.55	4	687	0.58%
2019/10/09	0	0.00	4	19.15	19.20	-4	739	-0.54%
2019/10/07	0	0.00	0	19.35	19.50	0	807	0.00%
2019/10/03	11	19.20	0	0.00	19.30	11	810	1.36%
2019/09/27	0	0.00	18	19.54	19.30	-18	829	-2.17%
2019/09/26	1	19.90	6	19.95	19.85	-5	819	-0.61%
2019/09/24	0	0.00	1	20.85	20.80	-1	808	-0.12%
2019/09/23	5	21.00	5	21.23	20.95	0	805	0.00%
2019/09/20	2	21.25	0	0.00	21.30	2	798	0.25%
2019/09/18	1	21.40	0	0.00	21.35	1	790	0.13%
2019/09/17	12	21.46	0	0.00	21.45	12	810	1.48%
2019/09/12	2	21.30	1	21.10	21.00	1	799	0.13%
2019/09/10	2	20.63	0	0.00	20.60	2	855	0.23%
2019/09/09	0	0.00	5	20.88	20.90	-5	889	-0.56%
2019/09/06	0	0.00	21	21.16	21.00	-21	887	-2.37%
2019/09/05	2	21.38	0	0.00	21.45	2	878	0.23%
2019/09/04	5	21.63	2	21.45	21.25	3	866	0.34%
2019/09/03	22	21.49	1	21.50	21.60	21	861	2.44%
2019/09/02	1	20.85	0	0.00	21.35	1	831	0.12%
2019/08/30	0	0.00	1	20.60	20.40	-1	820	-0.12%
2019/08/28	0	0.00	0.1	20.20	20.30	-0.1	810	-0.01%
2019/08/26	1	19.60	0	0.00	19.55	1	800	0.13%
2019/08/23	3	20.40	0	0.00	20.15	3	796	0.38%
2019/08/21	0	0.00	0	19.55	19.60	0	776	0.00%
2019/08/15	1	18.70	0	0.00	18.80	1	757	0.13%
2019/08/12	1	19.80	0	0.00	19.70	1	752	0.13%
2019/08/06	1	18.55	1	18.80	19.30	0	757	0.00%
2019/08/05	1	19.40	0	0.00	19.35	1	763	0.13%
2019/08/01	1	19.90	0	0.00	20.05	1	778	0.13%
2019/07/31	0	0.00	3	20.55	20.25	-3	784	-0.38%
2019/07/30	3	20.30	0	0.00	20.15	3	780	0.38%
2019/07/26	1	23.00	2	22.20	21.15	-1	752	-0.13%
2019/07/25	5	22.00	29	21.64	22.00	-24	688	-3.48%
2019/07/24	5	21.70	0	21.50	21.65	5	669	0.75%
2019/07/23	24	21.80	0	21.65	21.80	24	650	3.69%
2019/07/19	0	0.00	1	20.65	20.75	-1	650	-0.15%
2019/07/18	0	0.00	12	21.08	20.80	-12	657	-1.83%
2019/07/17	0	0.00	5	21.60	21.05	-5	657	-0.76%
2019/07/12	22	21.50	13	21.66	21.80	9	638	1.41%
2019/07/11	1	20.55	0	0.00	20.55	1	611	0.16%
2019/07/09	1	20.20	1	20.50	20.10	0	625	0.00%
2019/07/08	1	20.35	0	0.00	20.35	1	628	0.16%
2019/07/05	0	0.00	3	20.85	20.65	-3	632	-0.47%
2019/07/03	0	0.00	1	19.65	19.75	-1	622	-0.16%
2019/06/28	1	19.75	0	0.00	19.70	1	668	0.15%
2019/06/25	2	20.05	0	0.00	19.95	2	685	0.29%
2019/06/24	4	20.10	2	20.50	20.20	2	680	0.29%
2019/06/21	0	0.00	5	19.90	19.50	-5	657	-0.76%
2019/06/19	20	19.78	0.2	19.95	19.95	19.8	672	2.95%
2019/06/18	1	19.80	1	20.00	19.90	0	661	0.00%
2019/06/17	4	19.60	5	19.80	19.80	-1	631	-0.16%
2019/06/05	0	0.00	5	18.65	18.65	-5	666	-0.75%
2019/05/29	0	0.00	0	17.85	18.00	0	754	0.00%
2019/05/24	0	0.00	0	17.80	17.80	0	904	0.00%
2019/05/22	0	0.00	0	17.90	18.00	0	963	0.00%
2019/05/21	0	0.00	0	17.80	17.85	0	977	0.00%
2019/05/20	1	17.90	0	17.55	17.55	1	988	0.10%
2019/05/17	1	18.30	0	17.90	17.90	1	1,024	0.10%
2019/05/16	1	18.70	0	18.25	18.25	1	1,046	0.10%
2019/05/15	0	0.00	6	18.81	18.80	-6	1,133	-0.53%
2019/05/14	0	0.00	0	18.70	18.70	0	1,211	0.00%
2019/05/13	1	17.85	0	18.00	17.70	1	1,234	0.08%
2019/05/10	5	19.20	0	0.00	18.90	5	1,242	0.40%
2019/05/08	1	20.15	1	20.10	19.95	0	1,239	0.00%
2019/05/06	3	20.63	0	20.65	20.45	3	1,284	0.23%
2019/04/30	0	0.00	0	20.60	20.65	0	1,316	0.00%
2019/04/29	0	0.00	0	20.45	20.35	0	1,331	0.00%
2019/04/26	0	0.00	0	20.80	20.85	0	1,344	0.00%
2019/04/25	10	21.23	0	0.00	21.00	10	1,347	0.74%
2019/04/23	0	21.85	0	0.00	21.85	0	1,400	0.00%
2019/04/19	5	22.15	0	0.00	22.20	5	1,419	0.35%
2019/04/18	4	22.15	0	0.00	21.80	4	1,412	0.28%
2019/04/17	1	23.00	10	23.00	22.85	-9	1,418	-0.63%
2019/04/16	0	0.00	3	22.60	22.80	-3	1,388	-0.22%
2019/04/12	0	0.00	20	21.70	21.70	-20	1,388	-1.44%
2019/04/10	0	22.35	0	0.00	22.50	0	1,392	0.00%
2019/04/09	0	22.45	0	0.00	22.60	0	1,409	0.00%
2019/04/08	0	22.60	0	0.00	22.65	0	1,423	0.00%
2019/04/03	0	21.90	1	22.00	22.00	-1	1,445	-0.07%
2019/04/01	0	21.85	0	0.00	21.95	0	1,460	0.00%
2019/03/28	0	0.00	0	20.75	20.75	0	1,477	0.00%
2019/03/26	0	20.95	0	0.00	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	22.00	1	22.10	22.10	-1	1,762	-0.06%
2019/03/20	0	21.95	0	0.00	22.00	0	1,785	0.00%
2019/03/19	0	22.20	0	0.00	22.25	0	1,821	0.00%
2019/03/15	0	0.00	60	22.24	21.90	-60	1,859	-3.23%
2019/03/13	0	22.70	0	0.00	22.80	0	1,884	0.00%
2019/03/12	0	22.85	0	0.00	22.90	0	1,910	0.00%
2019/03/11	0	23.00	7	23.01	23.10	-7	1,932	-0.36%
2019/03/07	7	22.43	20	22.40	22.25	-13	2,017	-0.64%
2019/02/27	0	23.75	0	0.00	23.80	0	2,113	0.00%
2019/02/26	87	24.72	23	24.46	24.30	64	2,108	3.04%
2019/02/25	12	24.21	17	23.89	24.20	-5	2,049	-0.24%
2019/02/22	0	0.00	10	23.39	23.40	-10	2,028	-0.49%
2019/02/21	5	23.00	0	0.00	23.30	5	1,988	0.25%
2019/02/20	0	0.00	5	23.00	23.00	-5	1,970	-0.25%
2019/02/18	5	23.32	3.1	23.37	22.90	1.9	1,948	0.10%
2019/02/15	1	23.20	0	22.50	22.50	1	1,911	0.05%
2019/02/14	27	23.67	31	23.57	23.40	-4	1,884	-0.21%
2019/02/13	29	23.13	2	23.15	23.20	27	1,797	1.50%
2019/02/11	0	21.25	10	21.45	21.35	-10	1,691	-0.59%
2019/01/30	0	0.00	1	20.60	20.60	-1	1,675	-0.06%
2019/01/28	10	20.95	1.7	20.73	20.95	8.3	1,663	0.50%
2019/01/25	1	20.45	0	20.35	20.35	1	1,657	0.06%
2019/01/23	0	0.00	1	19.85	20.10	-1	1,658	-0.06%
2019/01/22	5	20.15	5	19.95	19.65	0	1,657	0.00%
2019/01/21	8	20.00	5	19.90	19.85	3	1,635	0.18%
2019/01/18	5	19.95	5	19.90	20.00	0	1,627	0.00%
2019/01/15	1	20.10	1	20.00	19.90	0	1,592	0.00%
2019/01/11	0	0.00	6	19.55	19.70	-6	1,529	-0.39%
2019/01/10	0	0.00	0	19.40	19.30	0	1,513	0.00%
2019/01/09	1	19.55	8	19.85	19.40	-7	1,515	-0.46%
2019/01/07	0	0.00	10.1	19.00	18.95	-10.1	1,495	-0.67%
2019/01/04	5	18.35	1	18.20	18.60	4	1,496	0.27%
2018/12/28	2	19.70	8	19.76	19.85	-6	1,497	-0.40%
2018/12/27	20	19.65	2	19.65	19.40	18	1,505	1.20%
2018/12/26	5	18.85	5	19.05	18.90	0	1,488	0.00%
2018/12/25	2	20.15	20	20.10	20.40	-18	1,444	-1.25%
2018/12/22	3	20.92	0	21.10	21.05	3	1,468	0.20%
2018/12/21	0	0.00	8	21.10	21.10	-8	1,479	-0.54%
2018/12/20	3	20.78	1	20.95	20.75	2	1,456	0.14%
2018/12/19	37	21.34	15	21.55	21.20	22	1,438	1.53%
2018/12/18	12	21.88	0.8	21.70	21.65	11.2	1,380	0.81%
2018/12/17	5	24.46	8	25.10	24.05	-3	1,226	-0.24%
2018/12/14	0	0.00	2	23.68	24.10	-2	1,211	-0.17%
2018/12/13	0	0.00	1	24.15	23.90	-1	1,221	-0.08%
2018/12/12	17	24.43	0	0.00	24.50	17	1,205	1.41%
2018/12/11	0	0.00	1	22.60	22.50	-1	1,170	-0.09%
2018/12/10	6	22.88	5	22.72	22.60	1	1,172	0.09%
2018/12/07	2	25.08	0	0.00	24.60	2	1,134	0.18%
2018/12/05	0	0.00	1	27.35	27.25	-1	1,092	-0.09%
2018/12/04	1	28.00	0	0.00	27.85	1	1,068	0.09%
2018/12/03	6	28.64	0	0.00	28.05	6	1,044	0.57%
2018/11/29	40	28.15	40	27.78	28.15	0	936	0.00%
2018/11/28	4	25.14	7	25.26	25.60	-3	816	-0.37%
2018/11/27	0	24.85	0	0.00	24.90	0	808	0.00%
2018/11/23	0	0.00	38	24.29	23.80	-38	808	-4.70%
2018/11/22	1	25.20	0	0.00	23.60	1	802	0.12%
2018/11/21	38	25.17	0	0.00	25.50	38	789	4.82%
2018/11/15	0	0.00	7.7	23.27	23.20	-7.7	781	-0.98%
2018/11/14	6	23.78	0	0.00	23.70	6	778	0.77%
2018/11/02	6	26.00	8	24.84	25.00	-2	896	-0.22%
2018/11/01	20	23.15	20	24.49	25.05	0	874	0.00%
2018/10/31	1	22.60	0	0.00	22.80	1	860	0.12%
2018/10/30	0	0.00	0	20.70	20.75	0	849	0.00%
2018/10/29	0.1	20.70	0	0.00	20.70	0.1	852	0.01%
2018/10/22	5	25.60	5	25.60	25.80	0	863	0.00%
2018/10/17	1	26.05	0	0.00	25.85	1	904	0.11%
2018/10/16	0	0.00	5	26.10	25.70	-5	918	-0.54%
2018/10/12	5	24.60	6	25.10	25.45	-1	956	-0.10%
2018/10/09	0	0.00	0	28.15	27.70	0	1,006	0.00%
2018/10/05	23.1	31.11	0	0.00	29.55	23.1	1,062	2.17%
2018/10/04	1	32.80	0	0.00	32.80	1	1,045	0.10%
2018/10/03	0	0.00	10	34.81	33.10	-10	1,070	-0.93%
2018/10/02	2	34.85	1	34.70	34.60	1	1,088	0.09%
2018/10/01	9	34.77	6	34.55	34.60	3	1,093	0.27%
2018/09/28	1	33.50	0	0.00	34.00	1	1,109	0.09%
2018/09/26	0	0.00	1	33.50	32.30	-1	1,149	-0.09%
2018/09/25	0	0.00	3	33.58	33.10	-3	1,182	-0.25%
2018/09/21	3	32.90	1	33.00	32.90	2	1,194	0.17%
2018/09/20	5	31.90	0	0.00	31.60	5	1,229	0.41%
2018/09/19	5	33.00	25	33.03	31.90	-20	1,283	-1.56%
2018/09/17	5	31.20	1	31.00	31.30	4	1,355	0.30%
2018/09/14	1	30.40	10	30.60	30.80	-9	1,410	-0.64%
2018/09/13	10	28.10	0	0.00	28.00	10	1,456	0.69%
2018/09/11	1	27.95	0	0.00	28.65	1	1,820	0.05%
2018/09/10	10	28.10	0	0.00	27.65	10	1,871	0.53%
2018/09/07	6	29.67	0	0.00	29.30	6	1,945	0.31%
2018/09/03	0	0.00	5	32.20	32.15	-5	2,660	-0.19%
2018/08/30	15	33.50	0	0.00	33.55	15	2,825	0.53%
2018/08/28	2	32.68	2	32.55	32.25	0	3,006	0.00%
2018/08/27	0	0.00	0	32.55	32.75	0	3,089	0.00%
2018/08/22	0	0.00	1	31.80	31.65	-1	3,811	-0.03%
2018/08/21	1	32.60	0	0.00	32.25	1	4,026	0.02%
2018/08/17	1	32.90	2	33.98	32.80	-1	4,189	-0.02%
2018/08/16	1	33.10	0	0.00	33.35	1	4,206	0.02%
2018/08/14	16	29.97	1	31.00	32.15	15	4,326	0.35%
2018/08/10	0	0.00	0.3	32.50	32.50	-0.3	4,346	-0.01%
2018/08/02	0	0.00	11.5	36.25	35.85	-11.5	4,543	-0.25%
2018/07/31	11	39.03	1	38.75	38.80	10	4,624	0.22%
2018/07/27	2	39.55	2	39.50	39.60	0	4,627	0.00%
2018/07/26	0	0.00	1	39.95	39.60	-1	4,631	-0.02%
2018/07/25	1	38.95	0	0.00	39.40	1	4,621	0.02%
2018/07/23	0	0.00	2	37.18	38.70	-2	4,601	-0.04%
2018/07/20	1	39.95	2	36.45	37.15	-1	4,599	-0.02%
2018/07/19	5	39.64	5	39.34	39.25	0	4,587	0.00%
2018/07/18	0	0.00	8	40.54	38.70	-8	4,606	-0.17%
2018/07/17	12	42.33	12	43.13	41.70	0	4,567	0.00%
2018/07/16	8	43.73	8	44.18	43.25	0	4,556	0.00%
2018/07/13	1	43.25	1	42.85	42.55	0	4,530	0.00%
2018/07/11	1	42.30	1	42.15	41.75	0	4,553	0.00%
2018/07/10	17	42.32	17	42.34	43.50	0	4,556	0.00%
2018/07/09	13	41.48	1	41.30	41.05	12	4,568	0.26%
2018/07/06	8	41.41	6	42.22	42.55	2	4,628	0.04%
2018/07/05	5	42.20	1	41.40	41.25	4	4,634	0.09%
2018/07/04	3	42.00	0	0.00	41.25	3	4,668	0.06%
2018/07/03	2	45.00	1	42.84	42.50	1	4,688	0.02%
2018/07/02	0	0.00	3.2	45.72	44.90	-3.2	4,662	-0.07%
2018/06/29	0	0.00	3.1	46.78	46.20	-3.1	4,639	-0.07%
2018/06/28	10	45.62	8	45.13	44.80	2	4,594	0.04%
2018/06/27	8	46.67	8	46.51	45.50	0	4,532	0.00%
2018/06/26	7	46.69	6	46.81	46.85	1	4,466	0.02%
2018/06/25	1	46.50	3	45.92	45.50	-2	4,416	-0.05%
2018/06/22	0	0.00	1.1	51.21	49.65	-1.1	4,348	-0.03%
2018/06/21	22	53.18	22	52.98	53.30	0	4,282	0.00%
2018/06/20	29	53.66	32	54.30	53.40	-3	4,167	-0.07%
2018/06/19	5	53.12	3	53.97	52.50	2	3,915	0.05%
2018/06/15	8	54.64	6	54.90	54.30	2	3,859	0.05%
2018/06/14	26	53.57	20	54.02	53.20	6	3,778	0.16%
2018/06/13	17	52.54	31	55.05	52.00	-14	3,658	-0.38%
2018/06/12	61	55.61	54	56.29	55.00	7	3,520	0.20%
2018/06/11	29	52.57	83.2	51.95	54.00	-54.2	3,266	-1.66%
2018/06/08	37	48.89	12	49.24	49.10	25	3,042	0.82%
2018/06/07	3	48.33	10	46.80	48.00	-7	2,945	-0.24%
2018/06/06	24	46.13	15	46.54	48.00	9	2,862	0.31%
2018/06/05	27	45.14	36.1	45.45	44.25	-9.1	2,771	-0.33%
2018/06/04	1	48.00	7	47.93	47.90	-6	2,666	-0.23%
2018/06/01	34	50.34	32	49.25	48.50	2	2,583	0.08%
2018/05/31	85	50.77	43	50.21	48.00	42	2,415	1.74%
2018/05/30	83	45.06	74.6	46.10	47.45	8.4	2,158	0.39%
2018/05/29	56	42.30	54	42.58	43.15	2	1,874	0.11%
2018/05/28	1	39.20	9	38.11	39.25	-8	1,654	-0.48%
2018/05/25	5	36.59	14	36.37	36.20	-9	1,542	-0.58%
2018/05/23	13	38.40	14	38.06	36.65	-1	1,470	-0.07%
2018/05/22	0	0.00	5	36.50	36.50	-5	1,364	-0.37%
2018/05/17	40	36.86	58	36.82	36.80	-18	1,274	-1.41%
2018/05/16	0	0.00	2	33.80	33.70	-2	1,154	-0.17%
2018/05/14	1	35.45	0	0.00	35.20	1	1,118	0.09%
2018/05/10	0	0.00	2	35.40	35.90	-2	1,069	-0.19%
2018/05/09	1	35.05	1	35.80	34.80	0	1,025	0.00%
2018/05/08	0	0.00	2	32.63	33.35	-2	958	-0.21%
2018/05/04	0	0.00	1	28.95	29.80	-1	934	-0.11%
2018/05/02	1	32.00	0	0.00	31.10	1	912	0.11%
2018/04/30	0	0.00	1	32.50	32.50	-1	908	-0.11%
2018/04/26	0	0.00	0.1	30.40	30.35	-0.1	906	-0.01%
2018/04/25	46	30.09	37	31.21	32.10	9	884	1.02%
2018/04/24	0	0.00	48	31.14	31.60	-48	859	-5.58%
2018/04/23	0	0.00	0	34.55	34.50	0	821	0.00%
2018/04/20	2	35.57	0	0.00	35.40	2	808	0.25%
2018/04/19	29	36.69	2.4	36.05	36.30	26.6	794	3.35%
2018/04/18	20	35.58	1	36.10	35.50	19	770	2.47%
2018/04/17	12	35.70	4	35.95	35.05	8	750	1.07%
2018/04/16	1	34.60	0.3	34.70	34.80	0.7	704	0.09%
2018/04/13	21	37.03	24	36.62	36.50	-3	669	-0.46%
2018/04/12	16	39.41	27	39.59	38.10	-11	626	-1.76%
2018/04/11	11.1	37.12	4	38.40	38.10	7.1	536	1.32%
2018/04/10	8	36.95	13	37.67	36.95	-5	485	-1.02%
2018/04/09	2	32.95	1.1	34.30	34.30	0.9	418	0.20%
2018/04/02	0	0.00	1	30.00	30.25	-1	346	-0.29%
2018/03/30	0	27.50	0	0.00	27.50	0	331	0.00%
2018/03/27	0	0.00	0.2	27.30	27.50	-0.2	323	-0.06%
2018/03/20	0	0.00	0.4	26.30	26.60	-0.4	324	-0.11%
2018/03/19	0	0.00	0	26.60	26.60	0	325	-0.01%
2018/03/16	0	27.40	0	0.00	27.40	0	319	0.00%
2018/03/14	0	0.00	0.1	27.60	27.70	-0.1	314	-0.02%
2018/03/13	0	0.00	0.6	27.50	27.60	-0.6	313	-0.19%
2018/03/12	0	0.00	0.2	27.40	27.40	-0.2	307	-0.07%
2018/03/08	0	0.00	0.4	28.50	28.50	-0.4	302	-0.12%
2018/03/07	0	28.10	0	0.00	28.30	0	300	0.00%
2018/03/06	0	0.00	0	28.50	28.60	0	289	-0.01%
2018/02/27	0	0.00	3	26.30	25.45	-3	245	-1.22%
2018/02/26	0	0.00	0.1	25.10	25.30	-0.1	232	-0.05%
2018/02/12	0	23.55	0	0.00	23.75	0	184	0.00%
2018/02/06	0	19.40	0	0.00	19.40	0	179	0.00%
2018/02/05	0	21.60	0	0.00	21.40	0	174	0.01%
2018/02/02	0	22.35	0	0.00	22.35	0	174	0.00%
2018/02/01	0	22.80	0.4	22.80	22.80	-0.4	178	-0.23%
2018/01/30	0	23.00	0	0.00	23.20	0	180	0.00%
2018/01/23	0	20.85	0	0.00	21.15	0	158	0.00%
2018/01/19	0	0.00	0	18.90	19.00	0	142	0.00%
2018/01/12	0	19.10	0	0.00	19.20	0	150	0.00%
2018/01/08	0	0.00	0.6	18.75	19.00	-0.6	159	-0.38%
2018/01/03	0	0.00	0.4	17.70	18.15	-0.4	187	-0.21%