茂矽 (2342)-華南永昌-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
33.85
漲跌
▲0.80
漲幅
+2.42%
成交量
437張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30

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

茂矽 (2342)籌碼相關－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/11/21	0	0.00	1	33.70	33.85	-1	587	-0.17%
2024/11/18	1	33.05	0	0.00	33.10	1	589	0.17%
2024/11/15	1	34.00	0	0.00	33.90	1	584	0.17%
2024/10/25	0	0.00	1	34.50	34.40	-1	555	-0.18%
2024/10/24	1	34.45	0	0.00	34.45	1	557	0.18%
2024/10/18	2	34.60	1	34.30	34.40	1	556	0.18%
2024/10/17	1	34.90	1	36.20	34.90	0	560	0.00%
2024/10/16	1	34.70	0	0.00	34.70	1	563	0.18%
2024/10/15	3	34.70	2	34.60	34.50	1	560	0.18%
2024/10/14	4	33.58	0	0.00	33.65	4	538	0.74%
2024/10/11	0	0.00	2	32.93	33.90	-2	546	-0.37%
2024/10/09	2	31.98	0	0.00	31.60	2	540	0.37%
2024/09/20	0	0.00	2	34.08	33.30	-2	465	-0.43%
2024/09/16	1	31.85	1	32.00	31.90	0	444	0.00%
2024/09/11	0	0.00	1	31.50	30.85	-1	457	-0.22%
2024/08/30	0	0.00	3	31.98	32.00	-3	486	-0.62%
2024/08/27	0	0.00	1	31.45	31.50	-1	491	-0.20%
2024/08/26	0	31.50	1	31.35	31.35	-1	492	-0.20%
2024/08/19	0	0.00	1	29.90	29.90	-1	504	-0.20%
2024/08/16	2	29.95	0	0.00	29.70	2	506	0.39%
2024/08/05	2	28.90	0	0.00	28.90	2	504	0.40%
2024/08/02	1	32.25	0	0.00	32.10	1	489	0.20%
2024/07/30	0	0.00	1	32.15	32.45	-1	472	-0.21%
2024/07/23	0	0.00	1	33.20	33.45	-1	468	-0.21%
2024/07/19	0	0.00	0	32.70	32.70	0	464	0.00%
2024/07/18	4	33.69	1	34.20	34.30	3	456	0.66%
2024/07/17	2	34.80	2	34.80	34.70	0	444	0.00%
2024/07/16	3	33.30	0	0.00	33.20	3	421	0.71%
2024/06/25	1	32.00	0.2	32.40	32.75	0.8	435	0.18%
2024/06/24	0.1	32.75	0	0.00	32.70	0.1	433	0.02%
2024/06/20	0	0.00	1	33.80	33.95	-1	440	-0.23%
2024/06/19	1	33.70	1	33.85	33.55	0	436	0.00%
2024/06/18	0.8	33.65	1	33.75	33.80	-0.2	435	-0.05%
2024/06/17	2	33.45	3	33.65	33.55	-1	432	-0.23%
2024/06/07	0	0.00	3	32.25	31.95	-3	476	-0.63%
2024/06/04	0.1	32.60	0	0.00	32.35	0.1	722	0.01%
2024/05/27	0	0.00	1	31.95	32.00	-1	705	-0.14%
2024/05/24	3	31.20	0	0.00	31.80	3	708	0.42%
2024/05/22	0	0.00	0	31.70	31.80	0	708	0.00%
2024/05/21	1	31.60	0	0.00	31.60	1	708	0.14%
2024/05/16	0	0.00	3	31.65	31.50	-3	714	-0.42%
2024/05/15	0	0.00	1	31.80	31.75	-1	714	-0.14%
2024/05/14	0	0.00	0.1	32.30	32.15	-0.1	714	-0.01%
2024/05/13	0	0.00	0	31.00	31.25	0	697	0.00%
2024/05/10	0	0.00	0	30.40	30.70	0	695	0.00%
2024/05/09	0	0.00	0.3	30.70	30.45	-0.3	696	-0.05%
2024/05/08	0	0.00	0	30.40	30.60	0	699	0.00%
2024/05/07	0	0.00	0	30.45	30.45	0	701	-0.01%
2024/05/06	0	0.00	0	30.65	30.75	0	704	0.00%
2024/04/30	0	0.00	0	31.20	30.90	0	706	-0.01%
2024/04/19	0	0.00	2	29.63	29.70	-2	720	-0.28%
2024/04/17	0	31.57	3	31.33	31.00	-3	711	-0.42%
2024/04/08	0	0.00	1	31.85	31.60	-1	680	-0.15%
2024/04/02	0	0.00	1	32.20	32.10	-1	685	-0.15%
2024/04/01	1	32.60	0	33.30	32.65	1	689	0.15%
2024/03/28	0	0.00	0	31.90	31.95	0	681	0.00%
2024/03/27	0	31.75	0	0.00	31.65	0	680	0.00%
2024/03/26	0	32.35	0	0.00	31.90	0	677	0.00%
2024/03/25	2	32.75	0	0.00	32.65	2	662	0.30%
2024/03/21	0	0.00	5	32.35	32.50	-5	659	-0.76%
2024/03/20	2	32.95	0	0.00	32.75	2	659	0.30%
2024/03/19	1	33.15	3	33.03	33.15	-2	656	-0.30%
2024/03/18	5	33.15	3	33.22	32.90	2	652	0.31%
2024/03/15	1	33.20	1	33.90	33.00	0	653	0.00%
2024/03/14	3.2	34.53	7	34.38	34.20	-3.8	646	-0.59%
2024/03/13	5	32.99	0	0.00	32.80	5	607	0.82%
2024/03/12	1	33.90	0	0.00	34.10	1	589	0.17%
2024/03/11	5	35.40	3	35.75	34.70	2	563	0.36%
2024/03/08	1	33.34	3	32.60	33.65	-2	393	-0.51%
2024/03/07	0	31.10	0	0.00	30.60	0	336	0.00%
2024/03/06	0	0.00	10	31.00	31.05	-10	333	-3.00%
2024/03/05	0	0.00	5	31.00	31.05	-5	338	-1.48%
2024/02/23	0	0.00	10	32.00	31.95	-10	332	-3.01%
2024/02/01	0	31.15	0	0.00	31.00	0	338	0.00%
2024/01/31	0	31.20	0	0.00	31.00	0	337	0.00%
2024/01/30	0.2	31.50	0	0.00	31.15	0.2	331	0.06%
2024/01/26	0	31.95	0	0.00	31.75	0	327	0.00%
2024/01/25	0	32.25	0	0.00	32.05	0	324	0.00%
2024/01/19	0	32.30	0	0.00	32.10	0	329	0.00%
2024/01/17	1	32.45	1	33.30	32.65	0	325	0.00%
2024/01/12	0	0.00	0	32.20	32.10	0	303	-0.01%
2024/01/10	1	32.40	0	32.45	32.40	1	302	0.33%
2024/01/09	1	33.30	0	0.00	33.15	1	295	0.34%
2024/01/05	2	33.60	0	0.00	33.60	2	292	0.69%
2023/12/28	0	35.20	5	35.10	35.20	-5	278	-1.80%
2023/12/19	3	33.95	0	0.00	33.95	3	264	1.13%
2023/12/14	0	0.00	5	34.70	34.55	-5	259	-1.93%
2023/12/11	1	34.65	0	0.00	34.65	1	255	0.39%
2023/12/06	0	0.00	0.8	35.30	35.15	-0.8	251	-0.32%
2023/11/29	0	0.00	0.1	35.40	35.60	-0.1	259	-0.03%
2023/11/22	0	0.00	3	35.80	35.80	-3	273	-1.10%
2023/11/14	0	0.00	5	33.70	33.85	-5	268	-1.86%
2023/11/09	0	0.00	0	34.35	34.00	0	284	0.00%
2023/11/08	0	0.00	0	34.35	34.55	0	309	0.00%
2023/11/03	0	34.00	0	0.00	34.00	0	370	0.00%
2023/10/30	0	0.00	0	34.05	34.10	0	385	0.00%
2023/10/27	3	33.80	0	0.00	33.85	3	391	0.77%
2023/10/24	0.1	34.30	0	0.00	34.35	0.1	411	0.02%
2023/10/11	0	0.00	0.1	35.05	35.05	-0.1	499	-0.02%
2023/10/06	0	35.80	1	35.80	35.70	-1	521	-0.19%
2023/09/26	1	35.20	0	0.00	35.15	1	740	0.14%
2023/09/25	0	0.00	1	36.20	35.80	-1	748	-0.13%
2023/09/21	1	35.20	0	0.00	35.20	1	755	0.13%
2023/09/19	2	36.50	0	0.00	36.25	2	764	0.26%
2023/09/18	0	0.00	2	37.10	36.95	-2	774	-0.26%
2023/09/15	0	0.00	2	36.75	36.90	-2	776	-0.26%
2023/09/11	2	35.85	0	0.00	35.70	2	804	0.25%
2023/09/08	1	36.40	0	0.00	36.30	1	816	0.12%
2023/09/04	0	0.00	1	37.50	37.40	-1	855	-0.12%
2023/09/01	0	0.00	3	36.97	37.10	-3	857	-0.35%
2023/08/24	2	35.20	0	0.00	35.00	2	902	0.22%
2023/08/23	6	34.98	0	0.00	35.15	6	904	0.66%
2023/08/22	0	0.00	5	34.40	34.25	-5	929	-0.54%
2023/08/17	5	35.00	0	0.00	34.95	5	972	0.51%
2023/08/14	5	34.23	4	34.23	34.25	1	995	0.10%
2023/08/11	4	35.00	1	36.05	34.90	3	980	0.31%
2023/08/10	0	0.00	5	37.04	36.95	-5	951	-0.53%
2023/08/09	2	38.43	0	0.00	38.20	2	946	0.21%
2023/08/01	1	40.10	0	0.00	40.35	1	982	0.10%
2023/07/31	1	40.50	4	41.08	40.60	-3	989	-0.30%
2023/07/28	2	40.60	0.2	40.65	40.60	1.8	990	0.19%
2023/07/27	0	0.00	1	40.60	40.75	-1	998	-0.10%
2023/07/26	1	39.90	0	0.00	39.65	1	1,003	0.10%
2023/07/21	3	40.30	0	0.00	40.35	3	1,063	0.28%
2023/07/20	0	0.00	4	41.03	41.10	-4	1,115	-0.36%
2023/07/19	2	40.75	0	0.00	40.70	2	1,140	0.18%
2023/07/18	0	0.00	11	41.01	40.65	-11	1,246	-0.88%
2023/07/17	1	41.60	1	41.55	41.60	0	1,338	0.00%
2023/07/14	0	0.00	3	41.15	40.85	-3	1,485	-0.20%
2023/07/13	2	41.13	31	40.87	40.70	-29	1,502	-1.93%
2023/07/12	32	41.40	0	0.00	41.60	32	1,511	2.12%
2023/07/11	3	42.05	7	42.04	42.40	-4	1,526	-0.26%
2023/07/10	0	0.00	4	41.30	40.85	-4	1,508	-0.27%
2023/07/05	1	40.80	0	0.00	40.65	1	1,586	0.06%
2023/06/29	0.5	40.15	0	0.00	39.95	0.5	1,985	0.03%
2023/06/26	1	40.80	0	0.00	40.30	1	3,185	0.03%
2023/06/21	1	40.20	0	0.00	40.15	1	3,236	0.03%
2023/06/19	2	40.00	0	0.00	40.00	2	3,385	0.06%
2023/06/16	1	40.60	0	0.00	40.20	1	3,405	0.03%
2023/06/14	3	41.33	0	0.00	41.05	3	3,467	0.09%
2023/06/13	0	0.00	0	41.05	41.20	0	3,465	0.00%
2023/06/12	1	41.00	0	0.00	40.80	1	3,454	0.03%
2023/06/09	0	0.00	0	40.35	40.60	0	3,448	0.00%
2023/06/07	3	40.60	0	0.00	40.80	3	3,478	0.09%
2023/06/05	2	41.85	2	42.35	41.30	0	3,513	0.00%
2023/05/29	0	0.00	2	40.95	40.95	-2	3,562	-0.06%
2023/05/26	2	41.25	0	0.00	40.30	2	3,560	0.06%
2023/05/23	0	0.00	1	39.65	39.60	-1	3,550	-0.03%
2023/05/22	0	0.00	0	39.45	39.50	0	3,568	0.00%
2023/05/18	1.1	39.29	0	0.00	39.60	1.1	3,569	0.03%
2023/05/12	3	38.75	1	38.75	39.25	2	3,618	0.06%
2023/05/11	3	38.75	1	38.75	38.50	2	3,632	0.06%
2023/05/08	2	40.78	0	0.00	40.30	2	3,614	0.06%
2023/05/05	0	0.00	0.1	40.95	40.70	-0.1	3,625	0.00%
2023/04/28	2	41.80	0	0.00	41.65	2	3,697	0.05%
2023/04/26	0	0.00	1	40.55	41.30	-1	3,663	-0.03%
2023/04/25	1	41.20	58	42.64	41.75	-57	3,631	-1.57%
2023/04/24	11	43.85	1	43.90	43.35	10	3,615	0.28%
2023/04/21	17	45.63	9	44.92	43.80	8	3,582	0.22%
2023/04/20	3	46.15	3	46.55	47.30	0	3,469	0.00%
2023/04/19	34	47.09	19	47.07	46.95	15	3,372	0.44%
2023/04/18	40	45.25	0	0.00	45.35	40	3,212	1.25%
2023/04/17	0	45.45	11	45.82	46.00	-11	3,188	-0.34%
2023/04/14	13	44.95	0	0.00	45.65	13	3,159	0.41%
2023/04/13	2	45.33	0	0.00	44.85	2	3,111	0.06%
2023/04/12	1	46.25	1	46.70	46.55	0	3,049	0.00%
2023/04/11	0	46.60	0	0.00	46.35	0	3,008	0.00%
2023/04/07	1	46.20	10	46.15	46.20	-9	2,919	-0.31%
2023/04/06	12	47.95	1	47.05	47.00	11	2,861	0.38%
2023/03/31	1	47.25	2.2	47.52	47.30	-1.2	2,763	-0.04%
2023/03/30	2.2	46.90	7	46.89	47.70	-4.8	2,673	-0.18%
2023/03/29	13	47.05	41	46.87	47.80	-28	2,497	-1.12%
2023/03/28	190	48.81	180	48.11	46.90	10	1,999	0.50%	大買/大賣/
2023/03/27	3	44.68	3	45.32	44.75	0	1,418	0.00%
2023/03/24	3	43.73	4	44.18	43.40	-1	1,310	-0.08%
2023/03/23	20.5	43.37	14	43.65	44.75	6.5	1,251	0.52%
2023/03/22	0	0.00	3	41.58	41.50	-3	1,116	-0.27%
2023/03/21	3	41.12	11	42.00	40.80	-8	1,108	-0.72%
2023/03/20	2	41.68	12	41.68	41.35	-10	1,096	-0.91%
2023/03/17	3	39.70	0	0.00	39.60	3	1,039	0.29%
2023/03/16	2	38.55	0	0.00	38.65	2	1,039	0.19%
2023/03/15	2	39.50	2	39.35	39.25	0	1,043	0.00%
2023/03/14	0	39.85	0	0.00	39.30	0	1,056	0.00%
2023/03/13	5	39.63	1	39.30	39.75	4	1,083	0.37%
2023/03/10	16	40.95	0	0.00	40.55	16	1,109	1.44%
2023/03/09	3	42.05	0	0.00	41.80	3	1,142	0.26%
2023/03/08	2	42.50	5	42.59	42.45	-3	1,186	-0.25%
2023/03/07	2	41.98	6	42.12	42.20	-4	1,348	-0.30%
2023/03/06	2	41.73	3	41.40	41.70	-1	1,420	-0.07%
2023/03/03	3	40.52	0	0.00	40.45	3	1,409	0.21%
2023/03/02	2	40.98	0	0.00	40.85	2	1,395	0.14%
2023/03/01	1	40.95	0	0.00	40.95	1	1,424	0.07%
2023/02/24	5	41.70	0	0.00	41.40	5	1,424	0.35%
2023/02/22	2	42.03	0	42.20	42.25	2	1,422	0.14%
2023/02/21	0	0.00	5	43.06	43.15	-5	1,414	-0.35%
2023/02/20	3	42.45	1	43.40	42.20	2	1,390	0.14%
2023/02/17	0	42.00	8	42.03	42.00	-8	1,380	-0.58%
2023/02/16	0	0.00	1	41.90	41.85	-1	1,388	-0.07%
2023/02/15	0	0.00	2	41.80	41.75	-2	1,394	-0.14%
2023/02/14	0	0.00	3	41.30	41.20	-3	1,364	-0.22%
2023/02/10	6	40.71	0	0.00	40.60	6	1,364	0.44%
2023/02/09	9	41.68	9	41.82	41.70	0	1,353	0.00%
2023/02/08	5	41.50	7	41.46	41.30	-2	1,342	-0.15%
2023/02/06	0	41.00	3	40.80	41.00	-3	1,385	-0.22%
2023/02/03	8	41.49	0	0.00	41.20	8	1,443	0.55%
2023/02/02	10	41.11	7	41.74	42.00	3	1,448	0.21%
2023/02/01	5	41.20	35	41.57	41.70	-30	1,396	-2.15%
2023/01/31	36	40.21	12	40.25	40.30	24	1,377	1.74%
2023/01/30	0	0.00	5	39.68	39.70	-5	1,371	-0.36%
2023/01/17	0	0.00	1	38.40	38.50	-1	1,362	-0.07%
2023/01/16	3	38.43	2	38.18	38.50	1	1,370	0.07%
2023/01/13	1	38.00	0	0.00	38.00	1	1,377	0.07%
2023/01/12	6	39.21	3	39.52	38.75	3	1,403	0.21%
2023/01/10	2	38.88	2	38.35	38.40	0	1,502	0.00%
2023/01/06	0	0.00	1	37.90	38.15	-1	1,506	-0.07%
2023/01/05	1	37.85	1	38.50	37.75	0	1,540	0.00%
2023/01/04	1	37.90	0	0.00	38.00	1	1,547	0.06%
2022/12/27	1	38.50	0	0.00	38.45	1	1,559	0.06%
2022/12/26	0	38.15	1	38.15	38.25	-1	1,561	-0.06%
2022/12/23	1	38.65	2	38.03	38.65	-1	1,575	-0.06%
2022/12/21	1	37.95	0	0.00	37.90	1	1,589	0.06%
2022/12/20	2	38.18	0	0.00	37.80	2	1,599	0.13%
2022/12/16	3	39.68	0	0.00	39.30	3	1,617	0.19%
2022/12/14	0	0.00	3	40.53	40.60	-3	1,623	-0.18%
2022/12/13	3	40.27	0	0.00	40.10	3	1,620	0.19%
2022/12/12	1	40.30	1	40.50	40.35	0	1,623	0.00%
2022/12/08	0	0.00	1	41.50	41.25	-1	1,617	-0.06%
2022/12/07	1	40.50	0	0.00	40.50	1	1,633	0.06%
2022/12/06	0	41.95	0	0.00	41.35	0	1,659	0.00%
2022/12/05	13	43.03	1	43.10	42.25	12	1,662	0.72%
2022/12/02	0	0.00	1	42.50	42.75	-1	1,651	-0.06%
2022/12/01	2	41.68	2.3	42.31	42.00	-0.3	1,612	-0.02%
2022/11/30	3	41.90	8	41.74	41.75	-5	1,588	-0.31%
2022/11/29	12	41.75	5	41.62	41.50	7	1,566	0.45%
2022/11/28	10	41.12	10	42.40	42.40	0	1,378	0.00%
2022/11/25	0	0.00	1	38.10	38.55	-1	1,294	-0.08%
2022/11/23	1	38.20	1	37.60	37.65	0	1,265	0.00%
2022/11/22	2	36.93	0	0.00	36.45	2	1,238	0.16%
2022/11/21	0	0.00	1	37.35	37.30	-1	1,240	-0.08%
2022/11/17	0	0.00	3	37.70	37.85	-3	1,270	-0.24%
2022/11/16	3	37.07	0	0.00	37.10	3	1,270	0.24%
2022/11/15	2	37.40	1	37.50	37.65	1	1,270	0.08%
2022/11/14	0	0.00	4	37.21	37.15	-4	1,282	-0.31%
2022/11/10	1	36.00	0	0.00	36.15	1	1,287	0.08%
2022/11/09	2	36.40	5	36.57	36.40	-3	1,297	-0.23%
2022/11/08	1	35.90	0	0.00	35.75	1	1,299	0.08%
2022/11/07	0	0.00	2	36.30	36.30	-2	1,315	-0.15%
2022/11/02	4	36.15	1	36.60	36.00	3	1,393	0.22%
2022/11/01	5	35.50	7	35.54	35.95	-2	1,358	-0.15%
2022/10/31	0	0.00	1	34.70	34.75	-1	1,315	-0.08%
2022/10/26	0	0.00	1	33.60	33.25	-1	1,342	-0.07%
2022/10/21	1	33.20	0	0.00	33.20	1	1,339	0.07%
2022/10/20	1	33.25	1	34.00	34.00	0	1,332	0.00%
2022/10/19	0	0.00	2	34.10	34.50	-2	1,301	-0.15%
2022/10/17	1	30.20	1	30.80	31.50	0	1,177	0.00%
2022/10/14	0	0.00	1	31.20	31.80	-1	1,176	-0.08%
2022/10/13	1	30.30	0	0.00	30.10	1	1,176	0.08%
2022/10/11	1	32.55	0	0.00	32.55	1	1,149	0.09%
2022/09/30	5	33.32	1	33.10	34.50	4	1,203	0.33%
2022/09/27	0	0.00	1	35.35	36.25	-1	1,214	-0.08%
2022/09/26	3	35.73	0	0.00	35.65	3	1,227	0.24%
2022/09/19	1	40.35	0	0.00	39.85	1	1,267	0.08%
2022/09/15	2	41.25	1	41.00	41.30	1	1,303	0.08%
2022/09/13	10	41.95	2	42.33	42.30	8	1,311	0.61%
2022/09/12	0	0.00	2	41.75	41.60	-2	1,298	-0.15%
2022/09/08	0	0.00	2	40.65	40.85	-2	1,291	-0.15%
2022/09/07	0	0.00	4	38.05	38.50	-4	1,290	-0.31%
2022/09/06	3	39.57	0	0.00	38.65	3	1,293	0.23%
2022/09/05	23	41.39	3	41.60	40.50	20	1,300	1.54%
2022/09/02	0	0.00	1	40.50	40.50	-1	1,291	-0.08%
2022/09/01	1	39.90	1	40.50	40.05	0	1,293	0.00%
2022/08/29	2	40.15	0	0.00	40.30	2	1,347	0.15%
2022/08/26	2	41.50	0	41.85	41.30	2	1,389	0.14%
2022/08/25	0	0.00	5	41.77	41.80	-5	1,461	-0.34%
2022/08/23	1	41.05	5	40.95	40.95	-4	1,797	-0.22%
2022/08/22	1	40.70	0	0.00	40.60	1	1,862	0.05%
2022/08/19	5	41.72	8	41.91	41.55	-3	1,905	-0.16%
2022/08/18	12	41.14	9	41.27	41.15	3	1,933	0.16%
2022/08/17	0	0.00	5	40.78	40.55	-5	1,984	-0.25%
2022/08/16	11	40.78	7	40.55	40.35	4	2,030	0.20%
2022/08/15	7	40.42	10	40.44	40.55	-3	2,065	-0.15%
2022/08/12	9	40.54	1	40.40	40.00	8	2,091	0.38%
2022/08/11	3	40.20	3	39.75	39.65	0	2,152	0.00%
2022/08/10	5	39.95	12	40.28	39.60	-7	2,246	-0.31%
2022/08/09	14	39.03	24	39.69	40.50	-10	2,338	-0.43%
2022/08/08	2	37.73	2	38.15	38.05	0	2,409	0.00%
2022/08/05	12	37.55	19	37.80	38.25	-7	2,466	-0.28%
2022/08/04	4	35.78	2	36.00	35.80	2	2,477	0.08%
2022/08/03	20	38.14	1	38.35	37.20	19	2,514	0.76%
2022/07/28	0	0.00	6	37.88	37.00	-6	2,478	-0.24%
2022/07/27	6	37.35	0	0.00	37.35	6	2,468	0.24%
2022/07/20	1	37.05	0	0.00	36.85	1	2,482	0.04%
2022/07/14	0	34.40	0	0.00	34.40	0	2,476	0.00%
2022/07/12	0	0.00	10	32.00	31.70	-10	2,475	-0.40%
2022/07/08	24	34.90	29	35.01	34.75	-5	2,474	-0.20%
2022/07/07	11	33.45	5	33.40	33.85	6	2,460	0.24%
2022/07/06	4	33.38	15	32.95	32.50	-11	2,460	-0.45%
2022/07/05	2	34.60	1	33.20	34.00	1	2,467	0.04%
2022/07/01	2	36.55	2	38.00	34.70	0	2,434	0.00%
2022/06/29	3	40.53	0	0.00	40.10	3	2,408	0.12%
2022/06/28	2	41.25	0	0.00	41.25	2	2,410	0.08%
2022/06/27	16	42.15	25	42.03	42.15	-9	2,445	-0.37%
2022/06/24	4	40.61	1	40.45	40.45	3	2,423	0.12%
2022/06/23	8	40.28	13	40.56	40.40	-5	2,413	-0.21%
2022/06/22	3	39.90	0	0.00	39.90	3	2,389	0.13%
2022/06/21	8	40.43	5	40.33	40.50	3	2,363	0.13%
2022/06/20	6	40.12	4	40.44	39.35	2	2,357	0.08%
2022/06/17	5	41.25	5	41.40	41.30	0	2,336	0.00%
2022/06/16	10	43.65	0	0.00	41.20	10	2,329	0.43%
2022/06/15	4	43.14	11	43.15	43.00	-7	2,310	-0.30%
2022/06/14	7	42.08	4	42.48	42.80	3	2,329	0.13%
2022/06/13	2	42.35	20	42.35	42.35	-18	2,303	-0.78%
2022/06/10	5	43.70	4	43.80	43.80	1	2,282	0.04%
2022/06/09	8	43.89	11	44.20	44.35	-3	2,276	-0.13%
2022/06/08	10	43.58	15	43.79	43.50	-5	2,254	-0.22%
2022/06/07	11	43.51	3	43.75	43.40	8	2,262	0.35%
2022/06/06	11	44.00	0	0.00	43.80	11	2,247	0.49%
2022/06/02	33	45.98	10	46.05	45.25	23	2,224	1.03%
2022/06/01	20	46.01	12	46.31	46.15	8	2,163	0.37%
2022/05/31	24	44.94	24	45.37	45.80	0	2,030	0.00%
2022/05/30	1	44.15	3	43.35	44.15	-2	1,820	-0.11%
2022/05/27	4	42.36	0	0.00	42.00	4	1,751	0.23%
2022/05/26	1	43.30	0	0.00	42.75	1	1,712	0.06%
2022/05/25	16	43.46	24	43.67	44.45	-8	1,671	-0.48%
2022/05/24	3	42.37	0	0.00	42.30	3	1,615	0.19%
2022/05/23	9	43.21	30	43.02	42.60	-21	1,568	-1.34%
2022/05/20	22	42.23	2	42.70	42.65	20	1,544	1.30%
2022/05/19	8	42.24	6	42.75	42.70	2	1,518	0.13%
2022/05/18	6	42.95	5	42.96	43.20	1	1,449	0.07%
2022/05/17	4	42.25	7	41.74	42.15	-3	1,358	-0.22%
2022/05/16	11	40.96	28	41.14	41.90	-17	1,244	-1.37%
2022/05/13	11	39.35	19	39.34	40.15	-8	1,131	-0.71%
2022/05/12	4	38.39	0	0.00	37.40	4	1,082	0.37%
2022/05/11	9	38.87	9	38.92	38.70	0	1,075	0.00%
2022/05/10	4	36.09	2	36.35	36.85	2	1,042	0.19%
2022/05/06	1	37.15	0	0.00	37.10	1	1,105	0.09%
2022/05/05	2	38.45	3	38.20	38.20	-1	1,117	-0.09%
2022/05/04	2	37.48	0	0.00	37.30	2	1,136	0.18%
2022/04/29	13	36.92	13	36.95	36.65	0	1,180	0.00%
2022/04/28	2	35.85	5	35.95	35.60	-3	1,190	-0.25%
2022/04/27	7	34.16	1	34.80	35.45	6	1,193	0.50%
2022/04/26	0	0.00	1	36.60	36.10	-1	1,182	-0.08%
2022/04/25	1	36.00	0	0.00	36.15	1	1,187	0.08%
2022/04/22	1	38.75	0	0.00	38.25	1	1,188	0.08%
2022/04/20	1	39.40	0	0.00	39.45	1	1,265	0.08%
2022/04/19	1	39.15	0	0.00	38.90	1	1,285	0.08%
2022/04/18	1	37.15	8	37.76	38.10	-7	1,306	-0.54%
2022/04/15	1	38.00	2	37.95	37.95	-1	1,315	-0.08%
2022/04/14	3	40.20	0	0.00	39.35	3	1,341	0.22%
2022/04/13	3	39.58	9	39.60	39.70	-6	1,376	-0.44%
2022/04/11	2	39.98	0	0.00	39.50	2	1,512	0.13%
2022/04/08	1	41.55	0	0.00	41.25	1	1,656	0.06%
2022/04/07	7	41.09	9	41.02	41.00	-2	1,691	-0.12%
2022/04/06	1	42.10	0	0.00	42.15	1	1,778	0.06%
2022/04/01	1	42.45	0	0.00	42.80	1	1,882	0.05%
2022/03/30	15	44.32	19	44.24	43.60	-4	2,296	-0.17%
2022/03/29	0	0.00	5	43.25	42.75	-5	2,656	-0.19%
2022/03/25	5	44.32	0	0.00	43.25	5	2,705	0.18%
2022/03/24	0	43.70	0	0.00	43.75	0	2,732	0.00%
2022/03/18	2	43.85	2	43.95	43.90	0	2,996	0.00%
2022/03/17	14	43.79	13	43.98	44.05	1	3,067	0.03%
2022/03/16	0	42.35	4	42.35	42.30	-4	3,201	-0.12%
2022/03/14	2	43.15	0	0.00	43.25	2	3,968	0.05%
2022/03/11	2	43.78	0	0.00	42.85	2	4,999	0.04%
2022/03/10	2	44.00	2	43.50	43.50	0	5,478	0.00%
2022/03/09	0	0.00	0	42.75	43.00	0	5,536	0.00%
2022/03/08	2	41.90	1	42.45	41.85	1	5,639	0.02%
2022/03/07	2	42.00	0	0.00	42.10	2	5,887	0.03%
2022/03/03	2.1	45.68	0	0.00	44.25	2.1	6,139	0.03%
2022/03/02	0	0.00	6	44.40	44.70	-6	6,219	-0.10%
2022/03/01	2	44.35	0	0.00	44.50	2	6,372	0.03%
2022/02/23	1	45.70	0	0.00	45.30	1	6,885	0.01%
2022/02/21	5	46.30	8	46.58	46.55	-3	7,428	-0.04%
2022/02/18	12	46.07	12	46.13	46.25	0	7,573	0.00%
2022/02/17	11	46.41	17	46.19	45.90	-6	7,668	-0.08%
2022/02/16	15	45.81	19	45.68	45.75	-4	7,743	-0.05%
2022/02/15	5	45.68	8	45.39	44.85	-3	7,782	-0.04%
2022/02/14	5	44.97	1	44.50	44.50	4	7,802	0.05%
2022/02/11	11	46.00	9	46.10	46.00	2	7,814	0.03%
2022/02/10	1	45.60	8	46.05	45.30	-7	7,813	-0.09%
2022/02/09	12	45.95	5	45.75	45.70	7	7,824	0.09%
2022/02/08	15	44.98	15	45.07	45.55	0	7,812	0.00%
2022/02/07	5	43.69	5	43.60	43.75	0	7,825	0.00%
2022/01/26	5	42.08	0	0.00	42.00	5	7,867	0.06%
2022/01/25	3	43.70	0	0.00	42.00	3	8,126	0.04%
2022/01/24	17	43.09	27	42.39	44.10	-10	8,427	-0.12%
2022/01/21	3	44.85	0	0.00	44.00	3	8,492	0.04%
2022/01/19	1	45.40	1	45.20	45.20	0	8,563	0.00%
2022/01/18	0	0.00	2	45.90	45.45	-2	8,685	-0.02%
2022/01/17	2	44.95	7	45.28	46.00	-5	8,748	-0.06%
2022/01/14	6	44.44	22	44.54	44.55	-16	8,752	-0.18%
2022/01/13	1	45.95	1	46.65	46.10	0	8,770	0.00%
2022/01/12	15	46.39	1	46.30	45.85	14	8,832	0.16%
2022/01/11	2	46.60	3	46.20	45.65	-1	8,882	-0.01%
2022/01/10	2	46.98	1	46.75	46.80	1	8,859	0.01%
2022/01/07	6	46.55	1	47.75	46.80	5	8,867	0.06%
2022/01/06	2	47.50	24	48.32	47.70	-22	8,850	-0.25%
2022/01/05	2	48.45	0	0.00	48.20	2	8,844	0.02%
2022/01/04	4	49.60	0	0.00	49.45	4	8,809	0.05%
2022/01/03	21	51.28	34	51.26	50.40	-13	8,755	-0.15%
2021/12/30	2	49.75	0	0.00	49.65	2	8,627	0.02%
2021/12/29	1	49.85	3	50.73	50.30	-2	8,616	-0.02%
2021/12/28	15	51.49	1	51.00	50.40	14	8,579	0.16%
2021/12/27	27	50.96	23	51.36	51.40	4	8,515	0.05%
2021/12/24	4	49.81	53	50.19	49.70	-49	8,333	-0.59%
2021/12/23	50	48.91	60	49.48	50.20	-10	8,194	-0.12%
2021/12/22	10	47.18	6	46.85	46.60	4	7,861	0.05%
2021/12/21	9	46.76	12	46.52	46.70	-3	7,928	-0.04%
2021/12/20	23	46.27	1	46.45	46.20	22	8,061	0.27%
2021/12/17	38	46.55	0	0.00	46.40	38	8,186	0.46%
2021/12/16	5	47.74	7	47.61	47.50	-2	8,279	-0.02%
2021/12/15	3	46.95	5	46.88	46.80	-2	8,248	-0.02%
2021/12/14	15	46.74	2	47.23	46.55	13	8,220	0.16%
2021/12/13	6	48.10	1	47.71	48.05	5	8,104	0.06%
2021/12/10	8	48.99	6.1	49.17	48.35	2	8,052	0.02%
2021/12/09	7	52.23	5.2	50.78	50.20	1.8	7,905	0.02%
2021/12/08	27.1	55.06	10	54.46	53.20	17.1	7,716	0.22%
2021/12/07	33.2	54.41	21	54.62	55.50	12.2	7,189	0.17%
2021/12/06	17	52.89	48.3	52.40	54.20	-31.3	6,201	-0.50%
2021/12/03	6	49.40	16.1	49.39	49.30	-10.1	5,782	-0.17%
2021/12/02	6	48.71	2	50.15	48.40	4	5,793	0.07%
2021/12/01	45.6	50.24	27	50.74	49.50	18.6	5,913	0.31%
2021/11/30	15.4	49.56	38	49.49	49.80	-22.6	5,838	-0.39%
2021/11/29	22	47.78	11	48.12	47.80	11	5,903	0.19%
2021/11/26	21	48.70	29	48.64	48.55	-8	5,885	-0.14%
2021/11/25	39	49.33	32	49.57	48.80	7	5,840	0.12%
2021/11/24	11	48.74	18.1	48.65	49.20	-7.1	5,749	-0.12%
2021/11/23	12	47.43	1	46.85	47.35	11	5,662	0.19%
2021/11/22	11	49.05	16.2	49.12	48.90	-5.2	5,906	-0.09%
2021/11/19	22	48.48	7	48.24	48.15	15	6,431	0.23%
2021/11/18	40	49.37	35	49.83	49.00	5	6,376	0.08%
2021/11/17	19	48.04	40	47.93	48.25	-21	6,018	-0.35%
2021/11/16	41	47.42	30	47.35	45.55	11	5,891	0.19%
2021/11/15	24	47.01	25	47.02	47.00	-1	5,813	-0.02%
2021/11/12	22	45.54	24.5	45.97	45.55	-2.5	5,778	-0.04%
2021/11/11	6	44.92	4	45.09	44.65	2	5,783	0.03%
2021/11/10	12	44.53	6	44.83	44.70	6	5,796	0.10%
2021/11/09	2	44.03	14	44.20	43.90	-12	5,812	-0.21%
2021/11/08	1	43.40	0.4	43.35	43.35	0.6	5,862	0.01%
2021/11/05	6	44.52	0	0.00	43.95	6	5,902	0.10%
2021/11/04	3	44.45	1	45.20	44.15	2	5,930	0.03%
2021/11/03	2	44.75	14	45.04	44.75	-12	5,954	-0.20%
2021/11/02	27.1	46.85	27	46.29	44.60	0.1	6,113	0.00%
2021/11/01	42.3	48.91	62.1	48.90	49.50	-19.8	5,877	-0.34%
2021/10/29	15	46.43	2	46.40	45.45	13	5,638	0.23%
2021/10/28	7	45.87	32	46.08	45.85	-25	5,780	-0.43%
2021/10/27	23	45.46	19	45.57	45.50	4	5,806	0.07%
2021/10/26	31	45.32	26	45.92	45.05	5	5,816	0.09%
2021/10/25	11	45.03	1	45.05	44.30	10	5,752	0.17%
2021/10/22	1	43.60	6	43.65	43.60	-5	5,818	-0.09%
2021/10/21	8	43.74	25	44.04	43.20	-17	5,913	-0.29%
2021/10/20	37	44.26	16	44.72	43.90	21	5,968	0.35%
2021/10/19	7	43.15	19	42.93	44.50	-12	6,024	-0.20%
2021/10/18	1	41.00	0	0.00	40.90	1	6,227	0.02%
2021/10/15	10.1	41.07	14	41.02	41.05	-3.9	6,727	-0.06%
2021/10/14	5	39.52	0	0.00	39.45	5	7,163	0.07%
2021/10/13	1	39.90	0	0.00	40.10	1	7,457	0.01%
2021/10/12	1	41.25	0	0.00	41.20	1	7,546	0.01%
2021/10/08	14	43.78	6	44.37	42.90	8	7,701	0.10%
2021/10/07	22	43.68	36	43.51	43.25	-14	7,967	-0.18%
2021/10/06	6	43.44	0	0.00	42.15	6	8,630	0.07%
2021/10/05	16	42.81	22	42.82	43.10	-6	9,229	-0.07%
2021/10/04	6	42.81	23	43.17	41.85	-17	9,528	-0.18%
2021/10/01	3	44.77	1	45.45	43.60	2	10,224	0.02%
2021/09/30	1	47.25	0	0.00	47.25	1	10,787	0.01%
2021/09/29	5	47.25	0	0.00	47.80	5	11,214	0.04%
2021/09/28	44	48.82	16	49.39	47.80	28	11,542	0.24%
2021/09/27	43	49.33	27	49.44	48.55	16	11,664	0.14%
2021/09/24	28	48.47	6	48.19	48.40	22	11,612	0.19%
2021/09/23	37	46.49	34	46.87	47.40	3	11,730	0.03%
2021/09/22	6	45.04	12	44.67	44.60	-6	11,675	-0.05%
2021/09/17	5	44.76	5	44.60	45.00	0	11,684	0.00%
2021/09/16	7	44.66	3	44.47	44.10	4	11,721	0.03%
2021/09/15	2	43.98	3	44.27	44.00	-1	11,916	-0.01%
2021/09/14	2	45.10	1	45.45	45.00	1	12,015	0.01%
2021/09/13	1	45.30	1	46.20	45.40	0	12,019	0.00%
2021/09/10	6	46.03	10	45.91	46.15	-4	12,042	-0.03%
2021/09/09	12	44.98	12	45.00	45.50	0	12,078	0.00%
2021/09/08	7	44.43	7	44.01	43.85	0	12,046	0.00%
2021/09/07	7	45.99	1	45.55	45.55	6	12,021	0.05%
2021/09/06	12	50.04	17	50.18	47.75	-5	12,001	-0.04%
2021/09/03	12	50.29	19	49.87	49.50	-7	11,788	-0.06%
2021/09/02	35	49.50	27	49.57	48.65	8	11,621	0.07%
2021/09/01	24	48.33	80	48.01	48.15	-56	11,399	-0.49%
2021/08/31	12	47.48	1	47.75	47.50	11	11,310	0.10%
2021/08/30	8	48.05	4	47.83	47.75	4	11,262	0.04%
2021/08/27	15	47.80	12	47.73	47.15	3	11,201	0.03%
2021/08/26	23	49.21	26	49.43	48.60	-3	11,085	-0.03%
2021/08/25	107	48.08	75	48.04	48.35	32	10,749	0.30%	大買/
2021/08/24	18.1	44.06	12	43.97	45.45	6.1	10,022	0.06%
2021/08/23	16	42.15	17.1	41.81	42.15	-1.1	9,919	-0.01%
2021/08/20	7	40.91	24	40.45	40.40	-17	9,902	-0.17%
2021/08/19	9	40.54	2	41.15	39.65	7	9,878	0.07%
2021/08/18	24	41.03	29	40.99	41.60	-5	9,862	-0.05%
2021/08/17	3	40.53	3	42.38	39.65	0	9,843	0.00%
2021/08/16	6	41.77	4	42.23	41.70	2	9,797	0.02%
2021/08/13	15.1	43.99	0	0.00	42.90	15.1	9,773	0.15%
2021/08/12	10	44.20	13	44.43	44.65	-3	9,759	-0.03%
2021/08/11	3	42.97	16	42.87	42.50	-13	9,709	-0.13%
2021/08/10	2	44.50	2	44.78	45.05	0	9,675	0.00%
2021/08/09	8	45.64	1	45.10	44.80	7	9,656	0.07%
2021/08/06	26	48.53	19	48.75	46.90	7	9,617	0.07%
2021/08/05	16	48.16	0	0.00	47.55	16	9,441	0.17%
2021/08/04	10	47.43	11	47.89	47.40	-1	9,451	-0.01%
2021/08/03	24	47.77	27.1	48.02	47.80	-3.1	9,417	-0.03%
2021/08/02	6	45.10	10	44.95	45.70	-4	9,206	-0.04%
2021/07/30	4	44.21	2	45.45	43.25	2	9,165	0.02%
2021/07/29	3	44.05	3	44.90	45.25	0	9,119	0.00%
2021/07/28	10	42.96	44.1	44.68	44.50	-34.1	9,073	-0.38%
2021/07/27	5.1	46.90	34	47.68	46.10	-28.9	8,979	-0.32%
2021/07/26	32	50.04	31	49.80	49.05	1	8,911	0.01%
2021/07/23	18.1	49.78	9	49.14	48.20	9	8,835	0.10%
2021/07/22	56	51.28	54.5	51.63	50.60	1.5	8,711	0.02%
2021/07/21	53	50.87	61	51.12	50.60	-8	8,497	-0.09%
2021/07/20	41.1	49.34	28	49.97	49.05	13.1	8,084	0.16%
2021/07/19	33	47.92	43.5	48.62	49.30	-10.5	7,852	-0.13%
2021/07/16	16.1	47.51	6	47.20	46.55	10.1	7,650	0.13%
2021/07/15	31	47.36	35	47.72	47.40	-4	7,615	-0.05%
2021/07/14	6	47.49	18.2	47.82	47.45	-12.2	7,562	-0.16%
2021/07/13	98	52.42	87.1	51.92	49.70	10.9	7,329	0.15%
2021/07/12	78.2	50.04	89	50.18	51.20	-10.8	6,666	-0.16%
2021/07/09	32.1	47.59	43	46.58	47.20	-10.9	6,090	-0.18%
2021/07/08	82.3	47.18	82.1	47.56	46.10	0.1	5,809	0.00%
2021/07/07	45.1	44.73	48.4	44.08	44.40	-3.3	5,141	-0.06%
2021/07/06	22	42.73	6	42.61	42.25	16	4,645	0.34%
2021/07/05	26	43.16	26.1	43.28	43.85	-0.1	4,364	0.00%
2021/07/02	5	39.62	30	39.32	39.90	-25	4,083	-0.61%
2021/07/01	10	37.13	5	38.12	37.05	5	4,101	0.12%
2021/06/30	12	37.90	12	37.62	38.40	0	4,267	0.00%
2021/06/29	1	35.50	5	36.58	35.55	-4	4,615	-0.09%
2021/06/28	2.1	35.25	0	0.00	35.25	2.1	4,616	0.04%
2021/06/25	12.1	35.82	3	36.02	35.85	9.1	4,701	0.19%
2021/06/24	14	35.44	4	36.43	36.35	10	4,741	0.21%
2021/06/23	2	36.05	17.1	35.37	36.05	-15.1	4,649	-0.32%
2021/06/21	14	33.80	0	0.00	33.45	14	4,633	0.30%
2021/06/18	1	35.50	4	35.36	35.25	-3	4,756	-0.06%
2021/06/17	0	0.00	0.3	34.05	34.20	-0.3	4,805	-0.01%
2021/06/16	4.1	34.05	10	34.10	33.80	-5.9	4,838	-0.12%
2021/06/15	11	34.74	3	34.22	34.50	8	4,909	0.16%
2021/06/11	1	33.20	1	33.70	33.05	0	4,912	0.00%
2021/06/10	1	33.25	1	33.75	32.80	0	5,145	0.00%
2021/06/09	0	0.00	1	33.00	32.40	-1	5,476	-0.02%
2021/06/07	0	0.00	5	32.32	32.50	-5	5,654	-0.09%
2021/06/04	0	0.00	6	32.50	32.30	-6	5,672	-0.11%
2021/06/03	1	32.75	0	0.00	32.85	1	5,696	0.02%
2021/06/01	2	32.65	0	0.00	33.00	2	5,709	0.04%
2021/05/31	0	0.00	3	33.20	32.90	-3	5,707	-0.05%
2021/05/28	0.1	31.75	0	0.00	31.85	0.1	5,714	0.00%
2021/05/25	11	31.77	2	31.58	31.50	9	5,980	0.15%
2021/05/21	1	29.50	0	29.50	29.80	1	6,318	0.02%
2021/05/19	0	0.00	1	29.15	30.60	-1	6,429	-0.02%
2021/05/18	0	0.00	1	27.70	28.90	-1	6,445	-0.02%
2021/05/17	1	26.55	0	0.00	26.30	1	6,449	0.02%
2021/05/13	0	0.00	1	28.40	29.70	-1	6,430	-0.02%
2021/05/12	0	0.00	7	29.16	28.90	-7	6,415	-0.11%
2021/05/11	2	32.35	12	31.90	32.05	-10	6,399	-0.16%
2021/05/10	10	36.07	0	0.00	35.15	10	6,399	0.16%
2021/05/06	2	34.25	0	0.00	34.05	2	6,636	0.03%
2021/05/05	0	0.00	2	34.98	34.20	-2	6,690	-0.03%
2021/05/03	3	37.00	3	37.13	36.45	0	6,780	0.00%
2021/04/29	0	0.00	1	38.35	38.20	-1	6,806	-0.01%
2021/04/28	0	0.00	2	38.80	38.75	-2	6,899	-0.03%
2021/04/27	3	39.22	11	39.05	39.15	-8	7,066	-0.11%
2021/04/26	2.1	40.39	0	0.00	40.05	2.1	7,466	0.03%
2021/04/23	6.1	40.67	26	40.71	40.80	-19.9	7,495	-0.27%
2021/04/22	11	39.48	15	39.32	39.95	-4	7,409	-0.05%
2021/04/21	2	40.18	3	40.25	39.75	-1	7,673	-0.01%
2021/04/20	15	39.94	11	39.91	39.90	4	8,196	0.05%
2021/04/19	64	38.16	134	38.44	39.05	-70	8,140	-0.86%	大賣/
2021/04/16	2	38.63	1	38.55	38.60	1	8,137	0.01%
2021/04/15	85	38.02	0	0.00	37.90	85	8,149	1.04%
2021/04/14	8	38.03	0	0.00	38.00	8	8,148	0.10%
2021/04/13	2	39.30	4	39.01	38.60	-2	8,179	-0.02%
2021/04/12	13	39.63	5	39.65	38.80	8	8,165	0.10%
2021/04/09	14	41.05	1	41.01	40.50	13	8,139	0.16%
2021/04/08	1	43.20	13	42.53	42.55	-12	8,041	-0.15%
2021/04/07	26.1	43.58	33	43.23	42.20	-6.9	8,091	-0.09%
2021/04/06	13	42.52	42	41.41	43.00	-29	8,301	-0.35%
2021/04/01	40	41.78	29.6	41.66	40.20	10.4	8,232	0.13%
2021/03/31	5	39.58	1	39.30	39.25	4	7,778	0.05%
2021/03/30	26	39.76	2	40.00	39.50	24	7,750	0.31%
2021/03/29	11	39.64	35	39.45	39.55	-24	7,786	-0.31%
2021/03/26	22	39.21	16	39.00	38.60	6	7,860	0.08%
2021/03/25	10	39.55	1.6	38.91	38.75	8.4	7,801	0.11%
2021/03/23	26	39.90	11.4	40.02	39.50	14.6	7,755	0.19%
2021/03/22	4	39.13	4	38.93	38.90	0	7,628	0.00%
2021/03/19	0.1	38.00	4	37.93	38.00	-3.9	7,599	-0.05%
2021/03/18	4.1	38.65	1	38.45	38.45	3.1	7,802	0.04%
2021/03/17	2	38.33	1	38.45	38.95	1	7,788	0.01%
2021/03/16	19	39.81	12	38.96	38.90	7	7,819	0.09%
2021/03/15	19	39.57	25	39.81	39.65	-6	7,665	-0.08%
2021/03/12	1	38.45	9	38.03	38.55	-8	7,399	-0.11%
2021/03/11	5	36.50	9	36.77	37.10	-4	7,510	-0.05%
2021/03/10	0	0.00	0.2	35.05	35.05	-0.2	7,694	0.00%
2021/03/09	2	34.35	0	0.00	34.20	2	7,818	0.03%
2021/03/08	3	35.00	0	0.00	34.80	3	7,860	0.04%
2021/03/05	1	36.10	1	35.60	35.65	0	7,976	0.00%
2021/03/04	4	36.40	0	0.00	36.30	4	8,219	0.05%
2021/03/03	4	37.03	0	0.00	37.10	4	8,467	0.05%
2021/03/02	3	37.72	2	39.00	37.85	1	8,518	0.01%
2021/02/26	2	37.85	3	37.90	38.40	-1	8,536	-0.01%
2021/02/25	15	38.99	4	39.33	38.30	11	8,593	0.13%
2021/02/24	1	38.95	13	39.15	38.60	-12	8,696	-0.14%
2021/02/23	12	37.79	0	0.00	38.25	12	8,658	0.14%
2021/02/22	4	37.46	1	37.90	37.15	3	8,540	0.04%
2021/02/19	1	35.40	3	35.85	36.15	-2	8,434	-0.02%
2021/02/18	1	34.80	5	35.28	35.65	-4	8,450	-0.05%
2021/02/17	5	34.60	2	34.68	34.75	3	8,475	0.04%
2021/02/05	0	0.00	1	33.65	33.60	-1	8,477	-0.01%
2021/02/04	0.1	33.70	0	0.00	33.70	0.1	8,582	0.00%
2021/02/03	3.1	34.58	3	34.15	34.00	0.1	8,664	0.00%
2021/02/02	2	34.40	2	34.65	34.30	0	8,708	0.00%
2021/02/01	3	34.17	1	34.15	34.00	2	8,712	0.02%
2021/01/29	5	36.92	5	37.13	35.40	0	8,679	0.00%
2021/01/28	1	36.30	1	36.60	36.55	0	8,563	0.00%
2021/01/27	0	0.00	1	36.35	36.20	-1	8,593	-0.01%
2021/01/26	0	0.00	1	36.70	35.90	-1	8,530	-0.01%
2021/01/25	15	36.45	10	36.85	36.85	5	8,485	0.06%
2021/01/22	7	37.59	2.4	37.55	37.60	4.6	8,403	0.05%
2021/01/21	5	37.81	3	38.50	37.35	2	8,348	0.02%
2021/01/20	21	38.09	12	38.80	37.35	9	8,243	0.11%
2021/01/19	11	39.82	12	39.78	40.30	-1	8,042	-0.01%
2021/01/18	7	37.50	2	36.55	38.25	5	7,613	0.07%
2021/01/15	3	37.70	6	38.63	37.25	-3	7,534	-0.04%
2021/01/14	37	38.95	19	38.99	38.90	18	7,443	0.24%
2021/01/13	23	39.42	31	39.29	39.75	-8	7,078	-0.11%
2021/01/12	4	36.70	0	0.00	36.55	4	6,475	0.06%
2021/01/11	0.1	37.20	0	0.00	37.25	0.1	6,411	0.00%
2021/01/08	3	36.37	0	0.00	36.30	3	6,384	0.05%
2021/01/07	5	37.32	0	0.00	37.00	5	6,395	0.08%
2021/01/06	14	37.87	2	37.75	37.35	12	6,379	0.19%
2021/01/05	0	0.00	1	38.20	38.25	-1	6,287	-0.02%
2021/01/04	5	37.99	13	37.74	38.00	-8	6,269	-0.13%
2020/12/31	4	39.11	5	39.35	38.65	-1	6,215	-0.02%
2020/12/30	14	39.65	16	39.77	39.35	-2	6,211	-0.03%
2020/12/29	34	39.94	31	39.74	39.50	3	6,072	0.05%
2020/12/28	14	39.38	3.1	39.75	40.60	11	5,632	0.19%
2020/12/25	17	36.93	24.3	36.94	36.95	-7.3	5,447	-0.13%
2020/12/24	1	36.10	3	35.85	35.85	-2	5,302	-0.04%
2020/12/23	15	36.34	18	36.56	35.90	-3	5,307	-0.06%
2020/12/22	2.1	35.45	21	35.60	34.50	-18.9	5,223	-0.36%
2020/12/21	0	0.00	3	33.82	33.60	-3	5,182	-0.06%
2020/12/18	9	35.06	6	35.64	34.60	3	5,249	0.06%
2020/12/16	4	34.96	0	0.00	34.75	4	5,193	0.08%
2020/12/15	3	35.57	0	0.00	34.75	3	5,177	0.06%
2020/12/14	9	37.89	9	37.08	36.95	0	5,116	0.00%
2020/12/11	4	35.69	11	34.96	35.20	-7	4,909	-0.14%
2020/12/10	15	36.49	9	36.34	36.05	6	4,834	0.12%
2020/12/09	4	36.10	3	36.63	36.00	1	4,740	0.02%
2020/12/08	3	35.48	6	35.37	35.85	-3	4,652	-0.06%
2020/12/07	21	37.09	18	36.77	36.40	3	4,589	0.07%
2020/12/04	25	36.18	28	36.39	36.20	-3	4,371	-0.07%
2020/12/03	12	35.00	14	35.26	34.35	-2	4,273	-0.05%
2020/12/02	4	34.81	4	35.58	34.90	0	4,211	0.00%
2020/12/01	6	35.17	1	34.76	35.20	5	4,176	0.12%
2020/11/30	6	35.27	13	35.32	35.50	-7	4,119	-0.17%
2020/11/27	5	33.59	12.1	33.64	34.00	-7.1	3,878	-0.18%
2020/11/26	1	32.15	11	31.96	31.90	-10	3,622	-0.28%
2020/11/25	4	31.56	2	32.05	31.45	2	3,564	0.06%
2020/11/24	8	31.66	18	32.13	31.45	-10	3,500	-0.29%
2020/11/23	56.4	31.97	35	32.30	32.00	21.4	3,386	0.63%
2020/11/20	7	30.67	20	31.00	31.10	-13	3,124	-0.42%
2020/11/19	6	30.15	0	0.00	30.15	6	2,941	0.20%
2020/11/18	1	30.15	1	30.25	30.10	0	2,930	0.00%
2020/11/17	0	0.00	5	30.45	29.95	-5	2,965	-0.17%
2020/11/16	1	30.15	4	30.28	30.30	-3	3,025	-0.10%
2020/11/13	2	29.00	3	29.70	29.70	-1	3,000	-0.03%
2020/11/12	2	29.85	0	0.00	29.20	2	2,990	0.07%
2020/11/11	0	0.00	11	29.75	29.25	-11	2,992	-0.37%
2020/11/10	1	28.60	137	28.94	28.70	-136	2,917	-4.66%	大賣/鉅額交易
2020/11/09	0	0.00	38	28.42	28.55	-38	2,939	-1.29%
2020/11/04	63.4	28.84	114	28.51	27.80	-50.6	2,961	-1.71%	大賣/
2020/11/03	0	0.00	27	27.00	27.00	-27	2,853	-0.95%
2020/11/02	2	26.50	0	0.00	26.30	2	3,004	0.07%
2020/10/30	1	26.60	0	0.00	26.65	1	3,059	0.03%
2020/10/29	5.1	27.12	23	27.14	27.10	-17.9	3,122	-0.57%
2020/10/26	0	0.00	16	28.71	28.60	-16	3,470	-0.46%
2020/10/23	2	28.45	3	28.35	28.30	-1	3,511	-0.03%
2020/10/22	12	28.59	1	28.15	27.95	11	3,713	0.30%
2020/10/20	4	27.64	0	0.00	28.00	4	4,470	0.09%
2020/10/19	4	27.70	2	27.80	27.70	2	4,968	0.04%
2020/10/16	39	27.82	0	0.00	27.70	39	5,300	0.74%
2020/10/15	8	28.84	4	29.05	28.40	4	5,346	0.07%
2020/10/13	2	27.80	0	0.00	27.95	2	5,399	0.04%
2020/10/12	26	28.00	1	28.15	28.15	25	5,532	0.45%
2020/10/08	28	28.60	3	28.75	28.55	25	5,550	0.45%
2020/10/07	25	29.31	81	28.97	29.25	-56	5,704	-0.98%
2020/10/06	62	28.32	4	28.29	28.10	58	5,743	1.01%
2020/10/05	3	27.85	0	0.00	27.75	3	5,837	0.05%
2020/09/30	15	27.75	0	0.00	27.85	15	6,018	0.25%
2020/09/29	98	28.10	0	0.00	27.95	98	6,104	1.61%
2020/09/28	35	28.37	5	28.39	28.05	30	6,320	0.47%
2020/09/25	17	28.66	2	29.70	27.60	15	6,666	0.23%
2020/09/24	3	29.38	2	29.53	29.10	1	6,729	0.01%
2020/09/23	1	29.80	3	29.98	29.00	-2	6,717	-0.03%
2020/09/18	1	29.90	0	0.00	29.60	1	6,691	0.01%
2020/09/17	1	29.35	2	29.45	29.75	-1	6,696	-0.01%
2020/09/16	1	29.05	0	0.00	29.05	1	6,691	0.01%
2020/09/15	0	0.00	1	29.45	29.25	-1	6,686	-0.01%
2020/09/11	4	28.94	2	28.75	28.70	2	6,854	0.03%
2020/09/10	0	0.00	4	29.40	29.05	-4	6,967	-0.06%
2020/09/09	1	29.15	1	29.50	29.65	0	7,006	0.00%
2020/09/08	21	30.67	3	30.57	29.50	18	7,155	0.25%
2020/09/07	5	29.50	3	29.68	29.80	2	7,168	0.03%
2020/09/04	1	28.15	2	28.80	29.15	-1	7,323	-0.01%
2020/09/03	2	29.00	5	29.44	28.60	-3	7,366	-0.04%
2020/09/02	21	28.65	30	28.28	28.40	-9	7,384	-0.12%
2020/09/01	0	0.00	28	27.80	27.80	-28	7,690	-0.36%
2020/08/31	0	0.00	1	28.35	28.00	-1	8,134	-0.01%
2020/08/28	0.5	28.45	0	0.00	28.45	0.5	8,260	0.01%
2020/08/24	0	0.00	7	29.07	28.70	-7	8,607	-0.08%
2020/08/21	51	28.98	29	28.95	28.85	22	8,879	0.25%
2020/08/20	10	27.08	0	0.00	27.80	10	8,956	0.11%
2020/08/18	5	29.32	1.3	29.08	29.00	3.7	9,427	0.04%
2020/08/17	24	28.93	23	28.98	29.55	1	9,652	0.01%
2020/08/14	1	30.15	0	0.00	30.25	1	9,825	0.01%
2020/08/13	3	30.75	32	30.65	30.40	-29	10,056	-0.29%
2020/08/12	10	30.32	0	0.00	30.35	10	10,137	0.10%
2020/08/11	11	31.28	12.2	30.96	30.25	-1.2	10,234	-0.01%
2020/08/10	3	31.03	0	0.00	31.00	3	10,323	0.03%
2020/08/07	0	0.00	2	31.10	31.10	-2	10,536	-0.02%
2020/08/06	16	31.69	15	31.57	31.50	1	10,793	0.01%
2020/08/05	3	30.60	3	30.90	30.60	0	11,409	0.00%
2020/08/03	0	0.00	2	31.10	31.50	-2	11,510	-0.02%
2020/07/31	6	31.88	1	32.45	31.75	5	11,665	0.04%
2020/07/30	4	31.36	16	31.89	31.70	-12	11,690	-0.10%
2020/07/29	5	30.16	3	30.58	30.20	2	11,499	0.02%
2020/07/28	44	31.10	20	30.73	30.00	24	11,471	0.21%
2020/07/27	14	31.71	8	32.71	31.40	6	11,314	0.05%
2020/07/24	31	33.61	522	32.88	32.75	-491	11,213	-4.38%	大賣/鉅額交易
2020/07/23	518	34.91	29.7	33.99	35.00	488.3	10,778	4.53%	大買/鉅額交易
2020/07/22	14.1	32.25	3	32.25	31.85	11.1	10,416	0.11%
2020/07/21	10	30.83	13.4	30.79	30.95	-3.4	10,113	-0.03%
2020/07/20	1	30.10	2	29.80	30.00	-1	10,087	-0.01%
2020/07/17	2	30.10	0	0.00	30.25	2	10,131	0.02%
2020/07/16	6	30.98	18.1	30.96	31.05	-12.1	10,196	-0.12%
2020/07/15	12	30.46	2	29.90	29.90	10	10,124	0.10%
2020/07/14	10	31.69	34	30.73	30.30	-24	10,164	-0.24%
2020/07/13	5	31.38	46	31.35	31.30	-41	10,088	-0.41%
2020/07/10	20	30.28	7	30.66	29.80	13	10,117	0.13%
2020/07/09	18	32.17	9	31.89	31.65	9	10,050	0.09%
2020/07/08	2	31.55	1	31.40	31.40	1	9,978	0.01%
2020/07/07	3	31.93	6	31.92	31.40	-3	10,121	-0.03%
2020/07/06	21	31.52	31	31.92	32.10	-10	10,105	-0.10%
2020/07/03	9	30.11	4	30.18	29.80	5	9,864	0.05%
2020/07/02	1	29.30	9	29.47	29.75	-8	9,849	-0.08%
2020/07/01	4	28.61	5	28.73	28.65	-1	9,776	-0.01%
2020/06/29	13	28.55	8	28.40	28.40	5	9,798	0.05%
2020/06/24	0	0.00	1	28.50	28.65	-1	9,808	-0.01%
2020/06/23	11	28.29	0	0.00	28.10	11	9,881	0.11%
2020/06/22	2	28.80	0	0.00	28.45	2	9,929	0.02%
2020/06/19	11	29.40	16	28.93	28.70	-5	10,037	-0.05%
2020/06/18	5	29.03	4	29.03	28.90	1	10,006	0.01%
2020/06/17	4	28.49	13	28.95	29.30	-9	9,983	-0.09%
2020/06/16	3	28.55	2	28.40	28.55	1	10,028	0.01%
2020/06/15	19	28.55	1	28.69	27.60	18	10,041	0.18%
2020/06/12	26	29.29	25	29.15	29.55	1	10,000	0.01%
2020/06/11	54	30.83	18	30.95	30.65	36	10,028	0.36%
2020/06/10	2	30.55	0	0.00	30.50	2	9,956	0.02%
2020/06/09	8	31.21	1	31.75	30.90	7	10,113	0.07%
2020/06/08	24	32.78	172	33.00	31.80	-148	10,273	-1.44%	大賣/鉅額交易
2020/06/05	252	32.72	139	31.89	32.00	113	10,301	1.10%	大買/大賣/鉅額交易
2020/06/04	6	30.48	10	30.29	30.30	-4	10,400	-0.04%
2020/06/03	2	29.78	1	30.20	29.80	1	10,470	0.01%
2020/06/02	38.5	30.71	6	30.98	29.85	32.5	10,591	0.31%
2020/06/01	19	29.76	5	29.82	29.75	14	10,572	0.13%
2020/05/29	6	29.28	7	29.49	29.95	-1	10,673	-0.01%
2020/05/28	22	29.69	9.1	30.92	29.15	12.9	10,925	0.12%
2020/05/27	10	30.71	2	30.63	30.10	8	11,098	0.07%
2020/05/26	11	30.80	6	30.38	30.50	5	11,339	0.04%
2020/05/25	15	29.63	33	30.58	31.50	-18	11,720	-0.15%
2020/05/22	34	29.91	19	30.09	28.95	15	11,644	0.13%
2020/05/21	26	29.53	43	29.46	29.80	-17	11,789	-0.14%
2020/05/20	32	28.62	37	28.96	27.80	-5	11,720	-0.04%
2020/05/19	39	26.93	39	27.35	28.90	0	11,521	0.00%
2020/05/18	9	26.61	4	26.78	26.30	5	11,483	0.04%
2020/05/14	4	29.50	14	28.88	27.90	-10	11,462	-0.09%
2020/05/13	12	29.30	9	29.38	29.60	3	11,216	0.03%
2020/05/12	78	28.66	62	28.91	29.30	16	10,902	0.15%
2020/05/11	3	26.43	4	26.58	27.30	-1	10,127	-0.01%
2020/05/08	4	25.00	0	0.00	24.85	4	9,980	0.04%
2020/05/07	7	25.70	2	25.20	25.15	5	9,875	0.05%
2020/05/06	3	24.90	3	24.78	24.75	0	9,655	0.00%
2020/05/05	1	24.10	3	24.17	24.10	-2	9,526	-0.02%
2020/05/04	2	23.90	1	24.00	24.10	1	9,483	0.01%
2020/04/30	0	0.00	9	24.92	24.55	-9	9,434	-0.10%
2020/04/29	12	24.43	2	24.50	24.60	10	9,345	0.11%
2020/04/28	4	25.83	3	25.20	24.90	1	9,237	0.01%
2020/04/27	6	24.02	5	24.43	24.50	1	9,071	0.01%
2020/04/24	0	0.00	3	23.30	23.05	-3	8,927	-0.03%
2020/04/23	1	23.20	0	0.00	23.00	1	8,887	0.01%
2020/04/22	2	22.38	7	22.56	23.15	-5	8,829	-0.06%
2020/04/21	16	22.68	21	23.62	22.40	-5	8,748	-0.06%
2020/04/20	8	25.10	8	25.16	24.50	0	8,571	0.00%
2020/04/17	21	25.11	4	24.60	24.80	17	8,491	0.20%
2020/04/16	5	25.34	9	24.82	24.70	-4	8,385	-0.05%
2020/04/15	10	25.49	6	25.20	24.30	4	8,257	0.05%
2020/04/14	4.1	24.30	2	24.25	24.15	2.1	8,095	0.03%
2020/04/13	6	25.05	27	24.51	24.00	-21	8,038	-0.26%
2020/04/10	27	24.38	18	24.22	24.90	9	7,923	0.11%
2020/04/09	7	24.31	22	24.35	23.30	-15	7,686	-0.20%
2020/04/08	22	23.94	22	24.29	24.45	0	7,456	0.00%
2020/04/07	22	20.93	18	21.84	22.25	4	7,284	0.05%
2020/04/06	12	20.38	4	20.33	20.25	8	7,163	0.11%
2020/04/01	1	20.15	0	0.00	19.90	1	7,120	0.01%
2020/03/31	10	20.16	7	20.39	20.00	3	7,060	0.04%
2020/03/30	1	19.75	1	20.30	20.20	0	7,008	0.00%
2020/03/27	10	21.32	3	20.90	20.20	7	6,963	0.10%
2020/03/26	5	19.98	17	19.90	20.90	-12	6,865	-0.17%
2020/03/25	1	20.20	2	19.88	20.20	-1	6,797	-0.01%
2020/03/24	9	18.37	4	18.06	18.50	5	6,663	0.08%
2020/03/23	3	17.12	7	17.41	17.15	-4	6,640	-0.06%
2020/03/20	11	19.68	11	19.70	18.95	0	6,653	0.00%
2020/03/19	2	20.25	4	19.65	18.95	-2	6,479	-0.03%
2020/03/18	13	22.91	9	23.53	21.05	4	6,401	0.06%
2020/03/17	12	22.85	13	23.22	23.35	-1	6,262	-0.02%
2020/03/16	10	24.45	34	24.81	23.25	-24	6,078	-0.39%
2020/03/13	1	24.50	48	24.01	25.80	-47	5,908	-0.80%
2020/03/12	27	27.31	24	27.83	26.20	3	5,675	0.05%
2020/03/11	62	29.35	25	29.52	28.40	37	5,424	0.68%
2020/03/10	18	29.69	28	29.76	30.60	-10	5,075	-0.20%
2020/03/09	2.1	27.88	13	28.73	28.20	-11	4,517	-0.24%
2020/03/06	20.1	29.58	30	29.85	28.20	-9.9	4,295	-0.23%
2020/03/05	16	29.46	7	29.55	29.40	9	4,103	0.22%
2020/03/04	35	29.84	10	29.70	29.80	25	3,979	0.63%
2020/03/03	10.5	29.98	16	29.78	29.80	-5.5	3,792	-0.15%
2020/03/02	16	28.72	9	28.81	29.70	7	3,420	0.20%
2020/02/27	35	26.94	43	26.73	27.00	-8	2,946	-0.27%
2020/02/26	81	28.76	78	28.53	27.70	3	2,564	0.12%
2020/02/25	26.1	26.39	18	26.11	27.60	8.1	1,970	0.41%
2020/02/24	69	24.53	106	24.43	25.50	-37	1,636	-2.26%	大賣/
2020/02/21	60	23.05	15	23.28	23.50	45	1,230	3.66%
2020/02/20	17	21.32	35	21.70	21.40	-18	998	-1.80%
2020/02/19	3	21.93	8	21.76	21.90	-5	927	-0.54%
2020/02/18	11	22.22	1	21.60	21.60	10	793	1.26%
2020/02/17	20	20.25	20	20.45	20.45	0	617	0.00%
2020/02/14	0	0.00	0.1	18.55	18.60	-0.1	539	-0.01%
2020/02/05	0	0.00	17	17.35	17.35	-17	528	-3.22%
2020/01/17	2	19.05	0	0.00	19.10	2	498	0.40%
2020/01/16	0	19.00	0	0.00	19.10	0	496	0.00%
2020/01/10	0	0.00	12	19.35	19.30	-12	501	-2.39%
2020/01/08	0	0.00	52	19.00	18.90	-52	500	-10.39%
2020/01/07	0	0.00	3	19.10	19.20	-3	495	-0.61%
2019/12/31	29	20.30	0	0.00	20.30	29	477	6.07%
2019/12/24	0.1	19.70	0	0.00	19.80	0.1	485	0.03%
2019/12/23	0	0.00	1	19.90	20.10	-1	488	-0.20%
2019/12/20	0	0.00	0.2	20.30	20.35	-0.2	486	-0.05%
2019/12/17	1	20.50	0	0.00	20.80	1	431	0.23%
2019/12/06	0	0.00	5	19.10	19.10	-5	345	-1.45%
2019/11/20	0	0.00	0.5	18.25	18.25	-0.5	410	-0.11%
2019/10/23	1	20.15	0	0.00	20.15	1	629	0.16%
2019/09/26	1	19.90	0	0.00	19.85	1	819	0.12%
2019/09/19	0	0.00	0.4	21.10	21.10	-0.4	790	-0.05%
2019/09/03	0	0.00	1	21.60	21.60	-1	861	-0.12%
2019/08/20	0	0.00	0	19.50	19.60	0	773	0.00%
2019/08/19	0	0.00	1	19.45	19.45	-1	767	-0.13%
2019/08/16	1	18.80	0	0.00	18.80	1	762	0.13%
2019/07/30	0	0.00	1	20.15	20.15	-1	780	-0.13%
2019/07/29	1	21.50	0	0.00	21.20	1	766	0.13%
2019/07/26	0	0.00	1	22.40	21.15	-1	752	-0.13%
2019/07/23	0	0.00	1	21.00	21.80	-1	650	-0.15%
2019/07/16	0	0.00	2	21.98	21.40	-2	654	-0.31%
2019/07/15	1	21.50	0	0.00	21.30	1	637	0.16%
2019/07/12	6	20.75	0	0.00	21.80	6	638	0.94%
2019/07/04	0	0.00	4	20.50	20.55	-4	622	-0.64%
2019/06/27	0	0.00	1	20.00	19.90	-1	677	-0.15%
2019/06/19	5	19.85	0	0.00	19.95	5	672	0.74%
2019/06/18	40	20.09	2	19.85	19.90	38	661	5.74%
2019/06/17	0	0.00	2	19.45	19.80	-2	631	-0.32%
2019/05/21	1	17.90	0	0.00	17.85	1	977	0.10%
2019/05/17	1	17.95	0	0.00	17.90	1	1,024	0.10%
2019/05/14	1	17.40	0	0.00	18.70	1	1,211	0.08%
2019/05/09	2	19.30	0	0.00	19.20	2	1,242	0.16%
2019/05/08	2	19.90	0	0.00	19.95	2	1,239	0.16%
2019/05/06	1	20.50	0	0.00	20.45	1	1,284	0.08%
2019/04/23	0	0.00	0.1	21.85	21.85	-0.1	1,400	-0.01%
2019/04/17	1	23.00	2	23.23	22.85	-1	1,418	-0.07%
2019/04/16	1	22.75	13.1	22.80	22.80	-12.1	1,388	-0.87%
2019/04/03	0	0.00	0	21.90	22.00	0	1,445	0.00%
2019/03/27	1	20.90	1	21.00	21.00	0	1,499	0.00%
2019/03/26	13	21.00	0	0.00	20.95	13	1,573	0.83%
2019/03/25	0	0.00	13	20.90	20.90	-13	1,738	-0.75%
2019/03/20	5	22.00	0	0.00	22.00	5	1,785	0.28%
2019/03/18	67	22.27	0	0.00	22.45	67	1,832	3.66%
2019/03/13	8	22.75	0	0.00	22.80	8	1,884	0.42%
2019/03/05	0	0.00	5	23.25	22.90	-5	2,140	-0.23%
2019/02/26	5	24.67	4	24.56	24.30	1	2,108	0.05%
2019/02/25	4	24.25	10	24.29	24.20	-6	2,049	-0.29%
2019/02/22	2	23.50	1.3	23.68	23.40	0.7	2,028	0.03%
2019/02/21	0	0.00	1	23.25	23.30	-1	1,988	-0.05%
2019/02/20	9	22.90	0	0.00	23.00	9	1,970	0.46%
2019/02/19	0	0.00	1	23.10	22.95	-1	1,956	-0.05%
2019/02/15	0	0.00	8	22.85	22.50	-8	1,911	-0.42%
2019/02/14	1	23.35	3	23.55	23.40	-2	1,884	-0.11%
2019/02/13	2	23.00	0	0.00	23.20	2	1,797	0.11%
2019/02/12	4	21.85	4	21.98	21.95	0	1,723	0.00%
2019/02/11	1	20.80	1	21.20	21.35	0	1,691	0.00%
2019/01/30	0	0.00	2	20.65	20.60	-2	1,675	-0.12%
2019/01/25	2	20.30	0	0.00	20.35	2	1,657	0.12%
2019/01/17	0	19.90	0	0.00	19.80	0	1,618	0.00%
2019/01/15	2	20.10	1	20.00	19.90	1	1,592	0.06%
2019/01/09	0	0.00	1	19.65	19.40	-1	1,515	-0.07%
2018/12/21	2	20.80	0	0.00	21.10	2	1,479	0.14%
2018/12/19	0	0.00	4	21.44	21.20	-4	1,438	-0.28%
2018/12/18	4	21.69	3	21.88	21.65	1	1,380	0.07%
2018/12/12	0	0.00	2	23.93	24.50	-2	1,205	-0.17%
2018/12/10	2	22.70	0	0.00	22.60	2	1,172	0.17%
2018/12/03	5	28.25	5	28.40	28.05	0	1,044	0.00%
2018/11/21	10	24.58	10	24.83	25.50	0	789	0.00%
2018/11/16	0	0.00	1	23.55	23.50	-1	778	-0.13%
2018/11/13	0	0.00	10	23.71	23.95	-10	785	-1.27%
2018/11/12	10	25.00	0	0.00	24.35	10	806	1.24%
2018/10/30	11	20.86	11	20.85	20.75	0	849	0.00%
2018/10/12	2	25.35	2	24.95	25.45	0	956	0.00%
2018/10/09	0	0.00	2	27.70	27.70	-2	1,006	-0.20%
2018/10/05	1	31.65	0	0.00	29.55	1	1,062	0.09%
2018/10/02	1	34.60	1	34.85	34.60	0	1,088	0.00%
2018/09/28	0	0.00	1	34.00	34.00	-1	1,109	-0.09%
2018/09/06	1	31.30	0	0.00	31.25	1	2,056	0.05%
2018/08/31	0	0.00	1	33.60	34.40	-1	2,748	-0.04%
2018/08/30	7	33.30	7	33.28	33.55	0	2,825	0.00%
2018/08/29	13	32.61	13	32.82	32.60	0	2,906	0.00%
2018/08/16	1	30.85	1	31.60	33.35	0	4,206	0.00%
2018/08/14	0	0.00	1	30.00	32.15	-1	4,326	-0.02%
2018/08/13	0	0.00	7	30.64	29.25	-7	4,323	-0.16%
2018/08/10	9	33.99	8	34.35	32.50	1	4,346	0.02%
2018/08/09	0	0.00	2	33.90	33.65	-2	4,455	-0.04%
2018/08/08	0.3	35.40	0	0.00	35.60	0.3	4,459	0.01%
2018/08/06	1	36.35	7	36.24	36.10	-6	4,484	-0.13%
2018/08/01	1	38.95	1	39.20	38.50	0	4,591	0.00%
2018/07/31	3	38.80	3	39.07	38.80	0	4,624	0.00%
2018/07/27	2	39.65	2	40.25	39.60	0	4,627	0.00%
2018/07/26	1	39.95	1	39.80	39.60	0	4,631	0.00%
2018/07/24	20	39.63	20	39.98	39.60	0	4,617	0.00%
2018/07/23	3	37.70	3	38.02	38.70	0	4,601	0.00%
2018/07/20	4	38.65	0	0.00	37.15	4	4,599	0.09%
2018/07/16	3	43.87	3	43.97	43.25	0	4,556	0.00%
2018/07/12	2	42.25	2	42.33	42.25	0	4,523	0.00%
2018/07/11	1	42.00	0	0.00	41.75	1	4,553	0.02%
2018/07/05	3	41.93	3	42.45	41.25	0	4,634	0.00%
2018/07/03	1	43.70	0	0.00	42.50	1	4,688	0.02%
2018/06/29	16	46.25	16	46.27	46.20	0	4,639	0.00%
2018/06/28	4	45.00	0	0.00	44.80	4	4,594	0.09%
2018/06/27	5	47.30	5	47.48	45.50	0	4,532	0.00%
2018/06/26	0	0.00	2	46.95	46.85	-2	4,466	-0.04%
2018/06/22	1	49.80	1	51.10	49.65	0	4,348	0.00%
2018/06/21	3	54.30	3	55.00	53.30	0	4,282	0.00%
2018/06/20	19	55.12	18	55.82	53.40	1	4,167	0.02%
2018/06/19	1	53.50	15	54.80	52.50	-14	3,915	-0.36%
2018/06/15	18	54.39	6.7	55.10	54.30	11.3	3,859	0.29%
2018/06/14	10	53.11	7.1	53.79	53.20	2.9	3,778	0.08%
2018/06/13	5	52.24	4	56.65	52.00	1	3,658	0.03%
2018/06/12	2	54.85	9	57.87	55.00	-7	3,520	-0.20%
2018/06/11	1	51.70	3.6	53.10	54.00	-2.6	3,266	-0.08%
2018/06/08	1	48.55	2	49.25	49.10	-1	3,042	-0.03%
2018/06/07	1	46.80	1	47.30	48.00	0	2,945	0.00%
2018/06/05	5	44.58	0	0.00	44.25	5	2,771	0.18%
2018/06/04	3	48.32	2	48.65	47.90	1	2,666	0.04%
2018/06/01	8	51.08	1	50.90	48.50	7	2,583	0.27%
2018/05/31	10	49.90	6	50.64	48.00	4	2,415	0.17%
2018/05/30	29	46.47	24	46.82	47.45	5	2,158	0.23%
2018/05/29	7	41.53	16	42.16	43.15	-9	1,874	-0.48%
2018/05/28	16	38.30	20	38.98	39.25	-4	1,654	-0.24%
2018/05/24	0	0.00	32	35.98	35.85	-32	1,495	-2.14%
2018/05/23	10	38.96	6	37.98	36.65	4	1,470	0.27%
2018/05/22	0	0.00	1	36.70	36.50	-1	1,364	-0.07%
2018/05/21	0	0.00	4	36.14	35.80	-4	1,338	-0.30%
2018/05/18	5.3	35.28	3	35.13	35.50	2.3	1,321	0.18%
2018/05/17	36	36.73	37	36.93	36.80	-1	1,274	-0.08%
2018/05/16	10	34.12	1	35.10	33.70	9	1,154	0.78%
2018/05/15	0	0.00	1	35.30	34.80	-1	1,129	-0.09%
2018/05/14	0	0.00	1.3	35.35	35.20	-1.3	1,118	-0.12%
2018/05/11	3	35.90	0	0.00	34.50	3	1,099	0.27%
2018/05/10	5	35.61	0	0.00	35.90	5	1,069	0.47%
2018/05/09	15	34.68	2	34.40	34.80	13	1,025	1.27%
2018/05/07	0	0.00	12	30.00	30.35	-12	925	-1.30%
2018/05/04	12	29.26	0	0.00	29.80	12	934	1.28%
2018/05/03	3	30.10	0	0.00	29.95	3	923	0.32%
2018/05/02	1	31.85	0	0.00	31.10	1	912	0.11%
2018/04/30	0	0.00	4	32.25	32.50	-4	908	-0.44%
2018/04/26	7	30.89	20	32.47	30.35	-13	906	-1.43%
2018/04/25	0	0.00	1	31.45	32.10	-1	884	-0.11%
2018/04/24	23	31.11	0	0.00	31.60	23	859	2.68%
2018/04/23	0	0.00	14	35.52	34.50	-14	821	-1.70%
2018/04/19	15	36.32	0	0.00	36.30	15	794	1.89%
2018/04/18	3	35.70	10	35.52	35.50	-7	770	-0.91%
2018/04/17	0	0.00	1	35.95	35.05	-1	750	-0.13%
2018/04/16	12	34.95	0	0.00	34.80	12	704	1.70%
2018/04/13	3	37.40	0	0.00	36.50	3	669	0.45%
2018/04/12	8	38.90	5	39.31	38.10	3	626	0.48%
2018/04/11	0	0.00	2	34.60	38.10	-2	536	-0.37%
2018/04/10	3	36.82	11	36.73	36.95	-8	485	-1.65%
2018/04/09	11	33.05	0	34.30	34.30	11	418	2.62%
2018/04/02	0	0.00	1.1	30.00	30.25	-1.1	346	-0.31%
2018/03/30	0	0.00	0.2	27.50	27.50	-0.2	331	-0.06%
2018/03/15	0	27.70	0	0.00	27.80	0	316	0.00%
2018/03/09	0.1	27.95	0	0.00	28.00	0.1	306	0.03%
2018/02/22	0	0.00	0.4	26.10	26.25	-0.4	208	-0.19%
2018/02/07	0	0.00	0.2	20.30	20.30	-0.2	176	-0.11%
2018/01/25	0	0.00	4	21.60	21.45	-4	161	-2.47%
2018/01/17	0	0.00	0.6	19.00	19.05	-0.6	143	-0.42%
2018/01/09	0	0.00	0	18.85	18.95	0	152	-0.02%