茂矽 (2342)-永豐金-敦南券商分點個股進出

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

茂矽

(2342)

可現股當沖

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

立即追蹤
本地時間:13:30

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

茂矽 (2342)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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	0	29.81	29.90	0	703	0.00%
2024/04/22	0	0.00	0	29.80	29.20	0	724	-0.01%
2024/04/19	0	0.00	7	29.56	29.70	-7	720	-0.97%
2024/04/17	0	0.00	1	31.60	31.00	-1	711	-0.14%
2024/04/16	2	30.53	0	0.00	30.30	2	708	0.28%
2024/04/12	0	0.00	0	31.95	32.00	0	681	0.00%
2024/04/09	0	0.00	1	31.85	31.90	-1	681	-0.15%
2024/03/29	0	0.00	0	31.70	31.90	0	683	0.00%
2024/03/27	0	0.00	0	31.65	31.65	0	680	0.00%
2024/03/26	1	32.35	33	32.48	31.90	-32	677	-4.72%
2024/03/25	0	0.00	0.4	32.75	32.65	-0.4	662	-0.07%
2024/03/22	10	33.20	7	32.58	32.55	3	663	0.45%
2024/03/19	11	33.85	1	33.15	33.15	10	656	1.52%
2024/03/18	0	0.00	0	32.90	32.90	0	652	0.00%
2024/03/15	1	33.30	7	33.01	33.00	-6	653	-0.92%
2024/03/14	4	34.90	4	35.04	34.20	0	646	0.00%
2024/03/13	2	32.80	1	33.15	32.80	1	607	0.16%
2024/03/12	4	34.00	0	0.00	34.10	4	589	0.68%
2024/03/11	34	35.33	4	35.10	34.70	30	563	5.33%
2024/03/08	2	32.15	2	33.65	33.65	0	393	0.00%
2024/03/06	0	31.05	0	0.00	31.05	0	333	0.00%
2024/02/29	1	31.50	0	0.00	31.35	1	335	0.30%
2024/02/27	0	32.15	0	32.30	31.65	0	334	0.00%
2024/02/26	2	32.07	0	0.00	32.20	2	334	0.60%
2024/02/23	0.1	31.40	0	32.05	31.95	0.1	332	0.03%
2024/02/22	0	0.00	0	32.20	32.20	0	337	0.00%
2024/02/15	0	31.95	0	0.00	31.90	0	346	0.00%
2024/01/11	0	0.00	0	32.40	32.10	0	302	-0.01%
2024/01/08	0	0.00	1.3	33.61	33.65	-1.3	292	-0.43%
2024/01/04	1	33.60	0	0.00	33.60	1	290	0.34%
2023/12/29	5	35.05	0	0.00	35.00	5	281	1.78%
2023/12/25	0	0.00	0	34.35	34.25	0	269	-0.01%
2023/12/19	1	33.85	0	0.00	33.95	1	264	0.38%
2023/12/04	0	0.00	8	35.89	35.85	-8	256	-3.13%
2023/12/01	0	0.00	2	35.93	35.65	-2	258	-0.77%
2023/11/30	0	0.00	12.2	36.10	35.95	-12.2	258	-4.70%
2023/11/29	0	0.00	0	35.80	35.60	0	259	0.00%
2023/11/21	1	36.00	0	0.00	35.75	1	276	0.36%
2023/11/20	0	0.00	1	34.50	36.05	-1	276	-0.36%
2023/11/08	0	0.00	3	34.55	34.55	-3	309	-0.97%
2023/11/03	0	0.00	0	34.00	34.00	0	370	-0.01%
2023/10/31	5	33.85	0	0.00	33.15	5	380	1.31%
2023/10/27	1	34.00	0	0.00	33.85	1	391	0.26%
2023/10/26	0	34.00	0	0.00	33.95	0	401	0.00%
2023/10/25	0	34.80	0	0.00	34.80	0	404	0.00%
2023/10/23	0	0.00	5	34.50	34.55	-5	418	-1.19%
2023/10/20	4	33.90	3	34.50	34.30	1	423	0.24%
2023/10/19	1	34.40	1	34.30	34.30	0	432	0.00%
2023/10/17	0	0.00	2	35.55	35.55	-2	443	-0.45%
2023/09/21	2	35.30	0	0.00	35.20	2	755	0.26%
2023/09/15	0	0.00	2	36.75	36.90	-2	776	-0.26%
2023/09/04	0	0.00	1	37.50	37.40	-1	855	-0.12%
2023/09/01	0	0.00	1	36.75	37.10	-1	857	-0.12%
2023/08/31	0	0.00	1	36.20	36.15	-1	860	-0.12%
2023/08/30	0	0.00	3.2	36.08	36.10	-3.2	878	-0.36%
2023/08/25	0	0.00	1	35.20	35.25	-1	899	-0.11%
2023/08/23	0	0.00	3	35.02	35.15	-3	904	-0.33%
2023/08/18	0	0.00	1	35.25	34.65	-1	969	-0.10%
2023/08/16	0	0.00	1	34.90	34.95	-1	971	-0.10%
2023/08/15	0	0.00	1	34.65	34.65	-1	989	-0.10%
2023/08/14	2	33.90	0	0.00	34.25	2	995	0.20%
2023/08/11	5	35.42	0	0.00	34.90	5	980	0.51%
2023/08/10	2	36.95	8	37.20	36.95	-6	951	-0.63%
2023/08/09	4	38.39	0	0.00	38.20	4	946	0.42%
2023/08/07	0	0.00	1	39.20	39.15	-1	960	-0.10%
2023/08/04	0	0.00	1	38.95	38.95	-1	966	-0.10%
2023/08/02	1	39.80	0	0.00	39.80	1	982	0.10%
2023/07/28	0	0.00	1	40.55	40.60	-1	990	-0.10%
2023/07/27	0	0.00	1	40.70	40.75	-1	998	-0.10%
2023/07/26	2	39.75	0	0.00	39.65	2	1,003	0.20%
2023/07/25	0	0.00	1	40.20	40.05	-1	1,017	-0.10%
2023/07/21	1	40.45	0	0.00	40.35	1	1,063	0.09%
2023/07/20	0	0.00	1	41.30	41.10	-1	1,115	-0.09%
2023/07/19	0.1	41.10	1	41.30	40.70	-1	1,140	-0.08%
2023/07/18	2	41.43	0	40.73	40.65	2	1,246	0.16%
2023/07/17	0	0.00	13	41.50	41.60	-13	1,338	-0.97%
2023/07/14	0	0.00	25	40.94	40.85	-25	1,485	-1.68%
2023/07/13	1	40.90	0	0.00	40.70	1	1,502	0.07%
2023/07/12	2	41.45	0	0.00	41.60	2	1,511	0.13%
2023/07/11	21.1	42.68	4	42.29	42.40	17.1	1,526	1.12%
2023/07/10	2	41.73	3	41.24	40.85	-1	1,508	-0.07%
2023/07/07	1	39.90	0	0.00	39.90	1	1,503	0.07%
2023/07/06	0	0.00	3	40.73	40.75	-3	1,544	-0.19%
2023/07/05	10	40.95	1	40.65	40.65	9	1,586	0.57%
2023/07/04	0	0.00	0	40.15	40.40	0	1,634	0.00%
2023/07/03	0	0.00	20	40.33	40.20	-20	1,722	-1.16%
2023/06/27	2	39.58	0	0.00	39.55	2	3,073	0.07%
2023/06/26	1	40.80	0	0.00	40.30	1	3,185	0.03%
2023/06/16	1	40.20	1	40.25	40.20	0	3,405	0.00%
2023/06/15	1	40.85	3	40.85	40.70	-2	3,466	-0.06%
2023/06/14	0	0.00	0.2	41.40	41.05	-0.2	3,467	0.00%
2023/06/12	1	39.90	1	40.75	40.80	0	3,454	0.00%
2023/06/09	0	0.00	1	40.60	40.60	-1	3,448	-0.03%
2023/06/08	2	40.18	0	0.00	40.15	2	3,467	0.06%
2023/06/07	0	0.00	0.2	40.70	40.80	-0.2	3,478	-0.01%
2023/06/06	1	40.50	1	40.65	40.50	0	3,489	0.00%
2023/06/05	10	41.60	3.1	42.08	41.30	6.9	3,513	0.20%
2023/06/01	10	41.30	2.1	41.37	41.25	7.9	3,553	0.22%
2023/05/30	2	40.35	0	0.00	40.20	2	3,561	0.06%
2023/05/29	10	40.80	1.1	40.96	40.95	8.9	3,562	0.25%
2023/05/26	4	40.53	0	0.00	40.30	4	3,560	0.11%
2023/05/25	11	41.31	3	40.18	41.15	8	3,541	0.23%
2023/05/23	0	0.00	1	39.80	39.60	-1	3,550	-0.03%
2023/05/22	0	0.00	3	39.47	39.50	-3	3,568	-0.08%
2023/05/19	1	39.00	0	0.00	39.00	1	3,576	0.03%
2023/05/18	0	0.00	2	39.55	39.60	-2	3,569	-0.06%
2023/05/17	0	0.00	1	39.25	39.20	-1	3,592	-0.03%
2023/05/16	0	0.00	2	38.85	38.75	-2	3,609	-0.06%
2023/05/15	1	38.40	0	0.00	38.45	1	3,607	0.03%
2023/05/12	4	38.78	0	39.00	39.25	4	3,618	0.11%
2023/05/11	4	38.78	0	39.00	38.50	4	3,632	0.11%
2023/05/09	2	39.60	0	0.00	39.45	2	3,622	0.06%
2023/05/08	1	40.30	0	0.00	40.30	1	3,614	0.03%
2023/05/05	1	40.80	0	41.00	40.70	1	3,625	0.03%
2023/05/04	0	0.00	0.2	41.05	40.90	-0.2	3,673	-0.01%
2023/05/03	3	41.45	0	0.00	41.25	3	3,692	0.08%
2023/05/02	1	42.00	0	0.00	42.00	1	3,695	0.03%
2023/04/25	4	42.23	16	42.99	41.75	-12	3,631	-0.33%
2023/04/24	7	43.69	0	0.00	43.35	7	3,615	0.19%
2023/04/21	15	45.42	15	44.18	43.80	0	3,582	0.00%
2023/04/20	6	46.94	5	46.72	47.30	1	3,469	0.03%
2023/04/19	11	46.77	13	46.98	46.95	-2	3,372	-0.06%
2023/04/18	2	45.30	0	0.00	45.35	2	3,212	0.06%
2023/04/14	13	45.90	3	45.67	45.65	10	3,159	0.32%
2023/04/13	8	45.30	1	44.95	44.85	7	3,111	0.22%
2023/04/12	0	46.35	3	46.53	46.55	-3	3,049	-0.10%
2023/04/11	0	0.00	2	46.13	46.35	-2	3,008	-0.07%
2023/04/10	2.1	46.35	9	46.16	46.15	-7	2,969	-0.23%
2023/04/07	26	46.58	6	46.73	46.20	20	2,919	0.69%
2023/04/06	1.3	47.21	17	47.47	47.00	-15.7	2,861	-0.55%
2023/03/31	5	47.24	22	47.57	47.30	-17	2,763	-0.62%
2023/03/30	45	47.16	38	47.37	47.70	7	2,673	0.26%
2023/03/29	41	47.31	41.1	47.57	47.80	-0.1	2,497	-0.01%
2023/03/28	19	47.28	8	48.04	46.90	11	1,999	0.55%
2023/03/27	2	45.65	8	45.06	44.75	-6	1,418	-0.42%
2023/03/24	23	44.37	1	44.35	43.40	22	1,310	1.68%
2023/03/23	12	42.30	14	43.13	44.75	-2	1,251	-0.16%
2023/03/22	0	0.00	2	41.65	41.50	-2	1,116	-0.18%
2023/03/21	1	40.80	0	0.00	40.80	1	1,108	0.09%
2023/03/20	1	42.65	6	41.54	41.35	-5	1,096	-0.46%
2023/03/17	0	0.00	2	39.52	39.60	-2	1,039	-0.19%
2023/03/16	2	38.55	0	0.00	38.65	2	1,039	0.19%
2023/03/15	0	0.00	1	39.75	39.25	-1	1,043	-0.10%
2023/03/14	2	39.45	1	39.20	39.30	1	1,056	0.09%
2023/03/13	3	39.33	1	39.60	39.75	2	1,083	0.18%
2023/03/10	2	40.90	0	0.00	40.55	2	1,109	0.18%
2023/03/09	3	41.97	10	42.55	41.80	-7	1,142	-0.61%
2023/03/07	1	42.00	19	42.07	42.20	-18	1,348	-1.34%
2023/03/06	27	41.94	10	41.70	41.70	17	1,420	1.20%
2023/03/02	0	0.00	0	41.10	40.85	0	1,395	0.00%
2023/03/01	1	41.05	0	0.00	40.95	1	1,424	0.07%
2023/02/24	2	41.65	0	0.00	41.40	2	1,424	0.14%
2023/02/22	1	41.95	0	0.00	42.25	1	1,422	0.07%
2023/02/21	10	42.40	5	42.85	43.15	5	1,414	0.35%
2023/02/20	0	0.00	16	42.28	42.20	-16	1,390	-1.15%
2023/02/17	0	0.00	4	41.97	42.00	-4	1,380	-0.29%
2023/02/15	0	0.00	4	41.83	41.75	-4	1,394	-0.29%
2023/02/14	0	0.00	11	41.20	41.20	-11	1,364	-0.81%
2023/02/13	0	0.00	1	40.55	40.55	-1	1,356	-0.07%
2023/02/10	2	41.40	0	0.00	40.60	2	1,364	0.15%
2023/02/09	0	0.00	4	41.85	41.70	-4	1,353	-0.30%
2023/02/08	0	0.00	21	41.43	41.30	-21	1,342	-1.56%
2023/02/07	1	41.20	0	0.00	41.25	1	1,348	0.07%
2023/02/06	1	41.00	0	0.00	41.00	1	1,385	0.07%
2023/02/03	3	41.53	0	0.00	41.20	3	1,443	0.21%
2023/02/02	3	40.65	0	0.00	42.00	3	1,448	0.21%
2023/02/01	0	0.00	2	41.00	41.70	-2	1,396	-0.14%
2023/01/31	0	0.00	1	40.30	40.30	-1	1,377	-0.07%
2023/01/30	0	0.00	3	39.50	39.70	-3	1,371	-0.22%
2023/01/17	0	0.00	16	38.52	38.50	-16	1,362	-1.17%
2023/01/13	1	38.50	0	0.00	38.00	1	1,377	0.07%
2023/01/12	31	39.90	2	38.95	38.75	29	1,403	2.07%
2023/01/10	0	0.00	0	38.50	38.40	0	1,502	0.00%
2023/01/09	0	0.00	3	38.70	38.70	-3	1,508	-0.20%
2023/01/06	0	0.00	2	38.08	38.15	-2	1,506	-0.13%
2023/01/05	2	37.83	0	0.00	37.75	2	1,540	0.13%
2023/01/04	0	0.00	1	38.00	38.00	-1	1,547	-0.06%
2023/01/03	0	0.00	2	37.75	37.80	-2	1,558	-0.13%
2022/12/30	0	0.00	1	37.55	37.10	-1	1,554	-0.06%
2022/12/28	7	37.37	0	0.00	37.10	7	1,561	0.45%
2022/12/23	0	0.00	1	38.65	38.65	-1	1,575	-0.06%
2022/12/22	6	38.49	1.1	38.31	38.10	4.9	1,576	0.31%
2022/12/21	0	0.00	1	37.90	37.90	-1	1,589	-0.06%
2022/12/20	2	37.90	0	0.00	37.80	2	1,599	0.13%
2022/12/19	1	39.00	0	0.00	39.00	1	1,609	0.06%
2022/12/16	3	39.42	0	0.00	39.30	3	1,617	0.19%
2022/12/15	0	0.00	1	40.70	40.50	-1	1,621	-0.06%
2022/12/14	1	40.50	1	40.55	40.60	0	1,623	0.00%
2022/12/13	0	0.00	12	40.43	40.10	-12	1,620	-0.74%
2022/12/12	1	40.50	0	0.00	40.35	1	1,623	0.06%
2022/12/09	0	0.00	1	42.00	41.20	-1	1,618	-0.06%
2022/12/08	0	0.00	1	41.25	41.25	-1	1,617	-0.06%
2022/12/07	3	40.68	1	41.30	40.50	2	1,633	0.12%
2022/12/06	3	41.53	20	41.55	41.35	-17	1,659	-1.02%
2022/12/05	23	42.89	0	0.00	42.25	23	1,662	1.38%
2022/12/02	0	0.00	3	42.62	42.75	-3	1,651	-0.18%
2022/11/30	2	41.55	3	41.90	41.75	-1	1,588	-0.06%
2022/11/29	17	41.66	17	41.88	41.50	0	1,566	0.00%
2022/11/28	5	41.33	6	42.38	42.40	-1	1,378	-0.07%
2022/11/25	10	38.65	5	38.44	38.55	5	1,294	0.39%
2022/11/24	1	37.40	0	0.00	37.50	1	1,265	0.08%
2022/11/23	5	37.90	3	37.90	37.65	2	1,265	0.16%
2022/11/22	2	36.70	0	0.00	36.45	2	1,238	0.16%
2022/11/18	3	37.65	0	0.00	37.35	3	1,271	0.24%
2022/11/14	1	37.10	7	36.78	37.15	-6	1,282	-0.47%
2022/11/11	0	0.00	1	36.70	36.45	-1	1,292	-0.08%
2022/11/10	5	36.13	1	36.30	36.15	4	1,287	0.31%
2022/11/09	2	36.50	4	36.78	36.40	-2	1,297	-0.15%
2022/11/08	3	35.77	0	0.00	35.75	3	1,299	0.23%
2022/11/07	1	36.30	1	36.50	36.30	0	1,315	0.00%
2022/11/03	1	36.25	0	0.00	36.25	1	1,352	0.07%
2022/11/02	3	36.23	4	35.90	36.00	-1	1,393	-0.07%
2022/11/01	4	36.05	0	0.00	35.95	4	1,358	0.29%
2022/10/31	0	0.00	2	34.65	34.75	-2	1,315	-0.15%
2022/10/28	2	33.00	0	0.00	32.70	2	1,308	0.15%
2022/10/26	0	0.00	1	33.60	33.25	-1	1,342	-0.07%
2022/10/25	0	0.00	1	33.45	33.30	-1	1,337	-0.07%
2022/10/20	8	33.53	0	0.00	34.00	8	1,332	0.60%
2022/10/19	0	0.00	1	34.35	34.50	-1	1,301	-0.08%
2022/10/18	0	0.00	7	33.26	33.40	-7	1,212	-0.58%
2022/10/14	0	0.00	1	31.85	31.80	-1	1,176	-0.08%
2022/10/13	3	30.45	0	0.00	30.10	3	1,176	0.25%
2022/10/12	1	31.85	0	0.00	32.10	1	1,149	0.09%
2022/10/11	2	32.93	0	0.00	32.55	2	1,149	0.17%
2022/10/06	0	0.00	1	35.95	35.75	-1	1,162	-0.09%
2022/10/05	1	35.30	0	0.00	35.30	1	1,174	0.09%
2022/10/04	1	35.60	5	35.33	35.60	-4	1,184	-0.34%
2022/09/30	0	0.00	1.1	34.44	34.50	-1.1	1,203	-0.09%
2022/09/29	0	0.00	3	34.69	34.10	-3	1,197	-0.25%
2022/09/28	4	34.54	3	33.85	33.70	1	1,206	0.08%
2022/09/26	3	36.58	0	0.00	35.65	3	1,227	0.24%
2022/09/23	2	39.10	0	0.00	38.60	2	1,239	0.16%
2022/09/22	0	0.00	2	39.78	39.75	-2	1,244	-0.16%
2022/09/21	2	39.55	0	0.00	39.35	2	1,241	0.16%
2022/09/19	1	40.15	0	0.00	39.85	1	1,267	0.08%
2022/09/16	1	41.00	0	0.00	41.05	1	1,275	0.08%
2022/09/15	0	41.80	0	0.00	41.30	0	1,303	0.00%
2022/09/14	2	41.03	1	41.70	41.70	1	1,322	0.08%
2022/09/13	1	42.30	1	42.40	42.30	0	1,311	0.00%
2022/09/12	0	0.00	8	41.65	41.60	-8	1,298	-0.62%
2022/09/08	0	0.00	6	40.25	40.85	-6	1,291	-0.46%
2022/09/06	3	38.95	1	38.85	38.65	2	1,293	0.15%
2022/09/02	0	0.00	1	40.40	40.50	-1	1,291	-0.08%
2022/09/01	2	40.73	0	0.00	40.05	2	1,293	0.15%
2022/08/29	1	40.30	1	40.10	40.30	0	1,347	0.00%
2022/08/25	0	0.00	3	41.85	41.80	-3	1,461	-0.21%
2022/08/24	1	40.40	2	40.50	40.40	-1	1,568	-0.06%
2022/08/23	2	40.95	2	40.80	40.95	0	1,797	0.00%
2022/08/22	2	40.60	0	0.00	40.60	2	1,862	0.11%
2022/08/19	0	0.00	0	41.45	41.55	0	1,905	0.00%
2022/08/18	0	0.00	38	40.78	41.15	-38	1,933	-1.97%
2022/08/17	0	0.00	22	40.65	40.55	-22	1,984	-1.11%
2022/08/15	0	0.00	1	40.40	40.55	-1	2,065	-0.05%
2022/08/12	60	40.35	0	0.00	40.00	60	2,091	2.87%
2022/08/11	0	0.00	1	39.95	39.65	-1	2,152	-0.05%
2022/08/10	4	40.06	2	40.65	39.60	2	2,246	0.09%
2022/08/09	2	40.30	1	40.25	40.50	1	2,338	0.04%
2022/08/08	1	37.50	0	0.00	38.05	1	2,409	0.04%
2022/08/05	0	0.00	3	37.70	38.25	-3	2,466	-0.12%
2022/08/04	2	35.80	0	0.00	35.80	2	2,477	0.08%
2022/08/03	0	0.00	4	37.28	37.20	-4	2,514	-0.16%
2022/08/02	5	36.42	0	0.00	36.10	5	2,477	0.20%
2022/08/01	2	37.23	0	0.00	37.30	2	2,474	0.08%
2022/07/29	0	0.00	2	37.78	37.80	-2	2,478	-0.08%
2022/07/28	1	37.00	0	0.00	37.00	1	2,478	0.04%
2022/07/26	1	37.20	0	0.00	37.10	1	2,467	0.04%
2022/07/22	2	37.50	4	37.70	37.70	-2	2,471	-0.08%
2022/07/21	1	37.00	1	37.95	37.95	0	2,482	0.00%
2022/07/18	1	35.45	0	0.00	35.95	1	2,492	0.04%
2022/07/15	3	35.45	3	35.50	35.50	0	2,485	0.00%
2022/07/14	0	0.00	3	34.42	34.40	-3	2,476	-0.12%
2022/07/13	0	0.00	3	33.83	33.70	-3	2,480	-0.12%
2022/07/12	2	31.75	0	0.00	31.70	2	2,475	0.08%
2022/07/11	1	34.40	0	0.00	34.30	1	2,479	0.04%
2022/07/08	1	34.50	4	34.90	34.75	-3	2,474	-0.12%
2022/07/07	0	0.00	3	33.38	33.85	-3	2,460	-0.12%
2022/07/06	3	32.62	0	0.00	32.50	3	2,460	0.12%
2022/07/05	2	34.20	1	34.25	34.00	1	2,467	0.04%
2022/07/04	0	0.00	2	34.78	33.70	-2	2,448	-0.08%
2022/07/01	5	35.74	0	0.00	34.70	5	2,434	0.21%
2022/06/30	5	38.27	1	38.35	38.10	4	2,411	0.17%
2022/06/29	3	40.22	0	0.00	40.10	3	2,408	0.12%
2022/06/28	3	41.17	4	41.20	41.25	-1	2,410	-0.04%
2022/06/27	4	41.70	1	41.80	42.15	3	2,445	0.12%
2022/06/23	1	40.25	0	0.00	40.40	1	2,413	0.04%
2022/06/22	1	39.55	0	0.00	39.90	1	2,389	0.04%
2022/06/21	0	0.00	3	39.75	40.50	-3	2,363	-0.13%
2022/06/20	1	40.30	0	0.00	39.35	1	2,357	0.04%
2022/06/17	0	0.00	6	41.27	41.30	-6	2,336	-0.26%
2022/06/16	2	41.85	2	43.13	41.20	0	2,329	0.00%
2022/06/15	0	0.00	1	43.00	43.00	-1	2,310	-0.04%
2022/06/14	4	42.11	4	41.65	42.80	0	2,329	0.00%
2022/06/13	5	42.39	1	42.35	42.35	4	2,303	0.17%
2022/06/10	4	43.76	0	0.00	43.80	4	2,282	0.18%
2022/06/09	2	44.18	5	44.24	44.35	-3	2,276	-0.13%
2022/06/08	1	43.35	1	43.85	43.50	0	2,254	0.00%
2022/06/07	9	43.54	4	43.80	43.40	5	2,262	0.22%
2022/06/06	4	43.75	4.3	44.08	43.80	-0.3	2,247	-0.01%
2022/06/02	3	45.90	3	45.85	45.25	0	2,224	0.00%
2022/06/01	1	46.25	0	0.00	46.15	1	2,163	0.05%
2022/05/31	8	45.00	5	45.08	45.80	3	2,030	0.15%
2022/05/30	12	43.69	10	43.91	44.15	2	1,820	0.11%
2022/05/27	5	42.21	3	43.17	42.00	2	1,751	0.11%
2022/05/26	5.3	43.06	1	42.75	42.75	4.3	1,712	0.25%
2022/05/25	9	44.08	5	43.71	44.45	4	1,671	0.24%
2022/05/23	18	43.07	4	43.19	42.60	14	1,568	0.89%
2022/05/20	3	42.67	7	42.54	42.65	-4	1,544	-0.26%
2022/05/19	12	42.55	1	42.45	42.70	11	1,518	0.72%
2022/05/18	0	0.00	12	42.20	43.20	-12	1,449	-0.83%
2022/05/17	10	41.50	10	42.42	42.15	0	1,358	0.00%
2022/05/16	1	41.65	50	41.08	41.90	-49	1,244	-3.94%
2022/05/13	51	39.75	35	39.51	40.15	16	1,131	1.41%
2022/05/12	1	37.60	8	38.14	37.40	-7	1,082	-0.65%
2022/05/11	75	38.80	45	39.27	38.70	30	1,075	2.79%
2022/05/10	0	0.00	1	36.85	36.85	-1	1,042	-0.10%
2022/05/09	1	35.95	0	0.00	35.95	1	1,079	0.09%
2022/05/04	0	0.00	1.2	37.38	37.30	-1.2	1,136	-0.10%
2022/05/03	0	0.00	0	36.95	36.90	0	1,156	0.00%
2022/04/29	0	0.00	1	37.20	36.65	-1	1,180	-0.08%
2022/04/28	0	0.00	2	35.00	35.60	-2	1,190	-0.17%
2022/04/27	10	33.92	1	34.40	35.45	9	1,193	0.75%
2022/04/26	0	0.00	1	36.60	36.10	-1	1,182	-0.08%
2022/04/25	1	36.15	2	36.05	36.15	-1	1,187	-0.08%
2022/04/22	4	38.33	1	38.25	38.25	3	1,188	0.25%
2022/04/20	0	39.35	3	39.27	39.45	-3	1,265	-0.24%
2022/04/19	0	0.00	2	39.05	38.90	-2	1,285	-0.16%
2022/04/15	1	37.90	0	0.00	37.95	1	1,315	0.08%
2022/04/13	0	0.00	1	39.60	39.70	-1	1,376	-0.07%
2022/04/12	2	38.98	1	39.55	39.00	1	1,435	0.07%
2022/04/11	2	39.70	2	39.55	39.50	0	1,512	0.00%
2022/04/08	0	0.00	1	41.25	41.25	-1	1,656	-0.06%
2022/04/07	0	0.00	0.4	41.30	41.00	-0.4	1,691	-0.02%
2022/04/06	1	42.00	0	0.00	42.15	1	1,778	0.06%
2022/04/01	1	42.40	0	0.00	42.80	1	1,882	0.05%
2022/03/30	30	44.32	31	44.62	43.60	-1	2,296	-0.04%
2022/03/28	1	42.25	0	0.00	42.80	1	2,692	0.04%
2022/03/25	2	43.52	0	0.00	43.25	2	2,705	0.07%
2022/03/22	0	0.00	1	43.70	43.70	-1	2,832	-0.04%
2022/03/21	0	43.85	0	0.00	43.35	0	2,874	0.00%
2022/03/18	0	0.00	14	43.55	43.90	-14	2,996	-0.47%
2022/03/15	4	42.05	0	0.00	41.80	4	3,406	0.12%
2022/03/10	0	0.00	0.1	43.50	43.50	-0.1	5,478	0.00%
2022/03/08	0	0.00	1	42.10	41.85	-1	5,639	-0.02%
2022/03/04	0	0.00	1	44.40	43.80	-1	6,035	-0.02%
2022/03/03	0	0.00	1	45.65	44.25	-1	6,139	-0.02%
2022/03/02	1	44.00	0	0.00	44.70	1	6,219	0.02%
2022/03/01	8	44.50	4	44.35	44.50	4	6,372	0.06%
2022/02/24	3	44.05	0	0.00	43.10	3	6,684	0.04%
2022/02/23	1	45.50	3	45.50	45.30	-2	6,885	-0.03%
2022/02/22	52	45.14	19	45.23	45.15	33	7,057	0.47%
2022/02/21	2	46.55	2	46.70	46.55	0	7,428	0.00%
2022/02/18	2	45.80	31	46.16	46.25	-29	7,573	-0.38%
2022/02/17	5	46.08	3	46.25	45.90	2	7,668	0.03%
2022/02/16	1	45.80	0	0.00	45.75	1	7,743	0.01%
2022/02/15	0	0.00	1	45.75	44.85	-1	7,782	-0.01%
2022/02/14	1	44.30	0	0.00	44.50	1	7,802	0.01%
2022/02/11	3	46.00	4	46.04	46.00	-1	7,814	-0.01%
2022/02/10	2	45.38	0	0.00	45.30	2	7,813	0.03%
2022/02/09	4	45.58	0	0.00	45.70	4	7,824	0.05%
2022/02/08	1	45.00	0	0.00	45.55	1	7,812	0.01%
2022/02/07	0	0.00	8	43.02	43.75	-8	7,825	-0.10%
2022/01/26	0	0.00	10	42.21	42.00	-10	7,867	-0.13%
2022/01/25	6	43.26	1	42.65	42.00	5	8,126	0.06%
2022/01/24	0	0.00	8	43.64	44.10	-8	8,427	-0.09%
2022/01/21	1	44.20	0	0.00	44.00	1	8,492	0.01%
2022/01/19	0	0.00	8	45.31	45.20	-8	8,563	-0.09%
2022/01/18	3	45.92	5	45.76	45.45	-2	8,685	-0.02%
2022/01/17	2	45.30	9	45.38	46.00	-7	8,748	-0.08%
2022/01/14	1	44.70	1	44.85	44.55	0	8,752	0.00%
2022/01/13	0	0.00	0.1	46.05	46.10	-0.1	8,770	0.00%
2022/01/12	0	0.00	1	46.00	45.85	-1	8,832	-0.01%
2022/01/11	1	46.25	41	45.66	45.65	-40	8,882	-0.45%
2022/01/10	0	0.00	2	47.08	46.80	-2	8,859	-0.02%
2022/01/07	3	47.10	1	48.20	46.80	2	8,867	0.02%
2022/01/06	19	47.49	16	48.21	47.70	3	8,850	0.03%
2022/01/05	11	48.30	52	48.62	48.20	-41	8,844	-0.46%
2022/01/04	29	49.61	28	50.10	49.45	1	8,809	0.01%
2022/01/03	95	51.50	60	50.95	50.40	35	8,755	0.40%
2021/12/30	2	49.73	1	49.65	49.65	1	8,627	0.01%
2021/12/29	14	50.91	8	49.84	50.30	6	8,616	0.07%
2021/12/28	8	50.55	2	50.40	50.40	6	8,579	0.07%
2021/12/27	52	51.32	58	51.54	51.40	-6	8,515	-0.07%
2021/12/24	25	50.20	43	49.81	49.70	-18	8,333	-0.22%
2021/12/23	48	50.05	26	49.54	50.20	22	8,194	0.27%
2021/12/22	0	0.00	4	47.25	46.60	-4	7,861	-0.05%
2021/12/21	0	0.00	2	46.75	46.70	-2	7,928	-0.03%
2021/12/20	2	46.45	3	47.08	46.20	-1	8,061	-0.01%
2021/12/17	6	46.44	1.2	46.68	46.40	4.8	8,186	0.06%
2021/12/16	2	47.55	4.2	47.94	47.50	-2.2	8,279	-0.03%
2021/12/15	0	0.00	1	47.05	46.80	-1	8,248	-0.01%
2021/12/14	49	46.56	36	46.77	46.55	13	8,220	0.16%
2021/12/13	5	47.86	2	48.55	48.05	3	8,104	0.04%
2021/12/10	10	49.00	22	49.14	48.35	-12	8,052	-0.15%
2021/12/09	23	51.90	4	50.80	50.20	19	7,905	0.24%
2021/12/08	18	54.88	37	55.86	53.20	-19	7,716	-0.25%
2021/12/07	116.2	54.26	119	53.74	55.50	-2.8	7,189	-0.04%	大買/大賣/
2021/12/06	40	52.35	65	52.06	54.20	-25	6,201	-0.40%
2021/12/03	2	48.85	46	49.42	49.30	-44	5,782	-0.76%
2021/12/02	7	48.89	6	49.23	48.40	1	5,793	0.02%
2021/12/01	26	49.88	18	49.87	49.50	8	5,913	0.14%
2021/11/30	25	49.87	71	49.82	49.80	-46	5,838	-0.79%
2021/11/29	3	46.30	48	47.65	47.80	-45	5,903	-0.76%
2021/11/26	6	48.16	3	48.75	48.55	3	5,885	0.05%
2021/11/25	7	48.91	34	48.87	48.80	-27	5,840	-0.46%
2021/11/24	23	48.19	19	48.57	49.20	4	5,749	0.07%
2021/11/23	15.2	47.29	4	47.04	47.35	11.2	5,662	0.20%
2021/11/22	15	49.22	10.1	49.20	48.90	4.9	5,906	0.08%
2021/11/19	56	49.02	20	48.44	48.15	36	6,431	0.56%
2021/11/18	23	49.78	21	50.81	49.00	2	6,376	0.03%
2021/11/17	2	48.40	54.1	47.54	48.25	-52.1	6,018	-0.87%
2021/11/16	74	46.81	53	47.91	45.55	21	5,891	0.36%
2021/11/15	11	46.62	7	46.94	47.00	4	5,813	0.07%
2021/11/12	10	45.79	9	45.58	45.55	1	5,778	0.02%
2021/11/11	1	44.75	2	45.20	44.65	-1	5,783	-0.02%
2021/11/10	1	44.00	5	44.73	44.70	-4	5,796	-0.07%
2021/11/09	2	44.00	6	43.93	43.90	-4	5,812	-0.07%
2021/11/08	2	43.20	4	43.54	43.35	-2	5,862	-0.03%
2021/11/05	1	43.65	1	43.80	43.95	0	5,902	0.00%
2021/11/04	1	44.30	1	44.55	44.15	0	5,930	0.00%
2021/11/03	1	44.55	5.8	45.12	44.75	-4.8	5,954	-0.08%
2021/11/02	53.5	46.81	12	45.89	44.60	41.5	6,113	0.68%
2021/11/01	10	48.41	34	49.08	49.50	-24	5,877	-0.41%
2021/10/29	9	46.56	1	45.70	45.45	8	5,638	0.14%
2021/10/28	0	0.00	7	45.79	45.85	-7	5,780	-0.12%
2021/10/27	21	45.17	3	45.70	45.50	18	5,806	0.31%
2021/10/26	6	45.43	54	45.59	45.05	-48	5,816	-0.83%
2021/10/25	50	44.49	2	45.18	44.30	48	5,752	0.83%
2021/10/22	2	43.23	6.1	43.57	43.60	-4.1	5,818	-0.07%
2021/10/21	11	43.73	4	44.60	43.20	7	5,913	0.12%
2021/10/20	11	44.25	4	43.98	43.90	7	5,968	0.12%
2021/10/19	2	42.78	6	42.05	44.50	-4	6,024	-0.07%
2021/10/18	2	41.22	3	40.92	40.90	-1	6,227	-0.02%
2021/10/15	2	41.05	6	40.81	41.05	-4	6,727	-0.06%
2021/10/14	2	39.90	1	39.65	39.45	1	7,163	0.01%
2021/10/13	3	39.68	5	40.43	40.10	-2	7,457	-0.03%
2021/10/12	3	41.45	7	41.80	41.20	-4	7,546	-0.05%
2021/10/08	0	0.00	2	42.88	42.90	-2	7,701	-0.03%
2021/10/07	2	43.33	5	43.44	43.25	-3	7,967	-0.04%
2021/10/06	1	43.45	6	42.15	42.15	-5	8,630	-0.06%
2021/10/05	8	41.76	8	42.09	43.10	0	9,229	0.00%
2021/10/04	4	42.93	12	44.05	41.85	-8	9,528	-0.08%
2021/10/01	13	45.09	33	44.53	43.60	-20	10,224	-0.20%
2021/09/30	4	47.78	8	47.46	47.25	-4	10,787	-0.04%
2021/09/29	18	47.96	2	48.11	47.80	16	11,214	0.14%
2021/09/28	7	48.75	43	49.04	47.80	-36	11,542	-0.31%
2021/09/27	21	48.95	10.1	49.06	48.55	10.9	11,664	0.09%
2021/09/24	6	47.97	7	48.28	48.40	-1	11,612	-0.01%
2021/09/23	15	46.67	6	47.07	47.40	9	11,730	0.08%
2021/09/22	4	45.00	4	45.06	44.60	0	11,675	0.00%
2021/09/17	5	44.68	10	44.83	45.00	-5	11,684	-0.04%
2021/09/16	0	0.00	1	44.95	44.10	-1	11,721	-0.01%
2021/09/15	4	44.05	0	0.00	44.00	4	11,916	0.03%
2021/09/14	9	45.49	8	45.00	45.00	1	12,015	0.01%
2021/09/13	4	45.40	0	0.00	45.40	4	12,019	0.03%
2021/09/09	2	44.98	6	45.13	45.50	-4	12,078	-0.03%
2021/09/08	13	44.76	22	44.55	43.85	-9	12,046	-0.07%
2021/09/07	11	46.15	16	47.37	45.55	-5	12,021	-0.04%
2021/09/06	77	49.65	64	50.03	47.75	13	12,001	0.11%
2021/09/03	87	49.74	94	49.58	49.50	-7	11,788	-0.06%
2021/09/02	19	49.66	21	49.23	48.65	-2	11,621	-0.02%
2021/09/01	3	47.95	5.1	48.07	48.15	-2.1	11,399	-0.02%
2021/08/31	5	47.28	1	47.50	47.50	4	11,310	0.04%
2021/08/30	4	47.41	6	47.66	47.75	-2	11,262	-0.02%
2021/08/27	29.3	47.37	16	48.52	47.15	13.3	11,201	0.12%
2021/08/26	30	49.13	36	48.73	48.60	-6	11,085	-0.05%
2021/08/25	70.1	48.50	58	49.16	48.35	12.1	10,749	0.11%
2021/08/24	1	42.80	1	45.45	45.45	0	10,022	0.00%
2021/08/23	0	0.00	3	42.15	42.15	-3	9,919	-0.03%
2021/08/20	0	0.00	12	40.74	40.40	-12	9,902	-0.12%
2021/08/19	3	39.73	22.1	40.61	39.65	-19.1	9,878	-0.19%
2021/08/18	1	41.40	8	40.98	41.60	-7	9,862	-0.07%
2021/08/17	0.2	40.07	1	41.11	39.65	-0.9	9,843	-0.01%
2021/08/16	0	0.00	2	41.60	41.70	-2	9,797	-0.02%
2021/08/13	8	43.28	5	44.60	42.90	3	9,773	0.03%
2021/08/12	15	44.61	16	43.84	44.65	-1	9,759	-0.01%
2021/08/11	0	0.00	5	42.85	42.50	-5	9,709	-0.05%
2021/08/10	13	44.84	19	44.16	45.05	-6	9,675	-0.06%
2021/08/09	0	0.00	9	46.34	44.80	-9	9,656	-0.09%
2021/08/06	33.1	48.19	14	49.23	46.90	19.1	9,617	0.20%
2021/08/05	23	47.55	27	47.57	47.55	-4	9,441	-0.04%
2021/08/04	4	48.06	3	47.70	47.40	1	9,451	0.01%
2021/08/03	23.1	47.63	19	47.79	47.80	4.1	9,417	0.04%
2021/08/02	1	44.95	2.1	45.66	45.70	-1.1	9,206	-0.01%
2021/07/30	9	44.70	6	44.30	43.25	3	9,165	0.03%
2021/07/29	1	44.80	2	45.00	45.25	-1	9,119	-0.01%
2021/07/28	12	44.14	13	43.20	44.50	-1	9,073	-0.01%
2021/07/27	43	47.10	24	48.02	46.10	19	8,979	0.21%
2021/07/26	3	49.78	4	49.45	49.05	-1	8,911	-0.01%
2021/07/23	24	48.51	22	50.48	48.20	2	8,835	0.02%
2021/07/22	46	50.37	77	50.68	50.60	-31	8,711	-0.36%
2021/07/21	109	51.30	100.3	49.85	50.60	8.7	8,497	0.10%	大買/
2021/07/20	74.1	49.70	32	49.27	49.05	42.1	8,084	0.52%
2021/07/19	27	48.15	41	48.64	49.30	-14	7,852	-0.18%
2021/07/16	12.1	47.40	11	47.64	46.55	1.1	7,650	0.01%
2021/07/15	17	47.15	18.1	47.12	47.40	-1.1	7,615	-0.01%
2021/07/14	33	48.32	83	48.06	47.45	-50	7,562	-0.66%
2021/07/13	127	51.53	55.1	50.54	49.70	71.9	7,329	0.98%	大買/
2021/07/12	567.1	49.47	544.7	50.96	51.20	22.4	6,666	0.34%	大買/大賣/
2021/07/09	65.1	46.94	23	46.54	47.20	42.1	6,090	0.69%
2021/07/08	53.2	47.31	148.4	47.66	46.10	-95.2	5,809	-1.64%	大賣/
2021/07/07	88.1	44.50	40	44.08	44.40	48.1	5,141	0.94%
2021/07/06	115	42.86	66	42.60	42.25	49	4,645	1.05%	大買/
2021/07/05	25	42.48	83	43.45	43.85	-58	4,364	-1.33%
2021/07/02	14	38.64	14	38.84	39.90	0	4,083	0.00%
2021/07/01	14	37.73	17	37.30	37.05	-3	4,101	-0.07%
2021/06/30	83	37.99	24.1	38.46	38.40	58.9	4,267	1.38%
2021/06/29	19	36.30	11	35.96	35.55	8	4,615	0.17%
2021/06/28	6	35.85	4	35.25	35.25	2	4,616	0.04%
2021/06/25	45	36.11	8	35.89	35.85	37	4,701	0.79%
2021/06/24	25	36.53	1	36.35	36.35	24	4,741	0.51%
2021/06/23	36	35.82	8	34.32	36.05	28	4,649	0.60%
2021/06/22	7	33.74	7	32.96	32.80	0	4,617	0.00%
2021/06/21	7	33.79	0	0.00	33.45	7	4,633	0.15%
2021/06/18	12	34.78	11	35.44	35.25	1	4,756	0.02%
2021/06/17	2	34.05	3	34.18	34.20	-1	4,805	-0.02%
2021/06/16	11	34.47	3	34.40	33.80	8	4,838	0.17%
2021/06/15	2	34.20	24	34.67	34.50	-22	4,909	-0.45%
2021/06/11	0	0.00	1	33.40	33.05	-1	4,912	-0.02%
2021/06/10	18	32.93	4	33.14	32.80	14	5,145	0.27%
2021/06/09	0	0.00	1	33.09	32.40	-1	5,476	-0.02%
2021/06/08	0	0.00	1	32.90	32.40	-1	5,601	-0.02%
2021/06/02	1	32.60	0	0.00	32.25	1	5,715	0.02%
2021/06/01	2	32.55	1	33.40	33.00	1	5,709	0.02%
2021/05/31	0	0.00	1	32.80	32.90	-1	5,707	-0.02%
2021/05/28	1	32.20	0.1	32.05	31.85	0.9	5,714	0.02%
2021/05/26	1	31.15	0	0.00	31.15	1	5,822	0.02%
2021/05/25	2	31.30	1	30.95	31.50	1	5,980	0.02%
2021/05/24	1	29.85	0.1	29.60	30.30	0.9	6,176	0.02%
2021/05/20	1	29.85	0	0.00	29.00	1	6,429	0.02%
2021/05/19	0	0.00	1	29.00	30.60	-1	6,429	-0.02%
2021/05/18	1	28.90	0	0.00	28.90	1	6,445	0.02%
2021/05/13	0	0.00	2	28.10	29.70	-2	6,430	-0.03%
2021/05/11	0	0.00	4	31.85	32.05	-4	6,399	-0.06%
2021/05/10	10	35.71	0	0.00	35.15	10	6,399	0.16%
2021/05/07	0	0.00	5.7	35.51	36.15	-5.7	6,528	-0.09%
2021/05/04	0	0.00	6	34.20	35.00	-6	6,723	-0.09%
2021/05/03	0	0.00	3	37.20	36.45	-3	6,780	-0.04%
2021/04/29	1	38.75	3	38.20	38.20	-2	6,806	-0.03%
2021/04/28	2	38.63	1	39.60	38.75	1	6,899	0.01%
2021/04/27	5	39.19	1	39.15	39.15	4	7,066	0.06%
2021/04/26	10	40.13	16	40.11	40.05	-6	7,466	-0.08%
2021/04/23	39	41.20	16	40.88	40.80	23	7,495	0.31%
2021/04/22	3	39.30	6	39.50	39.95	-3	7,409	-0.04%
2021/04/21	6	40.63	6	40.10	39.75	0	7,673	0.00%
2021/04/20	10	40.00	6	40.01	39.90	4	8,196	0.05%
2021/04/19	5	38.86	3.2	39.10	39.05	1.8	8,140	0.02%
2021/04/16	6	38.51	22	38.40	38.60	-16	8,137	-0.20%
2021/04/15	14.5	37.98	13	38.06	37.90	1.5	8,149	0.02%
2021/04/14	31	38.48	3	37.73	38.00	28	8,148	0.34%
2021/04/13	0	0.00	2	39.30	38.60	-2	8,179	-0.02%
2021/04/12	4	38.94	2	39.70	38.80	2	8,165	0.02%
2021/04/09	30	40.95	8	40.92	40.50	22	8,139	0.27%
2021/04/08	1	42.95	1	42.80	42.55	0	8,041	0.00%
2021/04/07	17	42.99	11	43.79	42.20	6	8,091	0.07%
2021/04/06	2.9	41.56	18	41.25	43.00	-15.1	8,301	-0.18%
2021/04/01	24	41.41	18.1	41.39	40.20	6	8,232	0.07%
2021/03/31	1	39.60	5	40.03	39.25	-4	7,778	-0.05%
2021/03/30	1	40.05	1.1	40.32	39.50	-0.1	7,750	0.00%
2021/03/29	2	39.58	13.1	39.61	39.55	-11.1	7,786	-0.14%
2021/03/26	2	39.29	2	38.68	38.60	0	7,860	0.00%
2021/03/25	3	39.28	18	39.19	38.75	-15	7,801	-0.19%
2021/03/23	3	39.65	1	38.95	39.50	2	7,755	0.03%
2021/03/22	6	39.06	4	39.29	38.90	2	7,628	0.03%
2021/03/19	2.1	38.51	3	38.23	38.00	-0.9	7,599	-0.01%
2021/03/18	15	38.57	0	0.00	38.45	15	7,802	0.19%
2021/03/17	2	38.55	13	38.23	38.95	-11	7,788	-0.14%
2021/03/16	10	39.70	0	0.00	38.90	10	7,819	0.13%
2021/03/15	4	39.93	8.1	39.90	39.65	-4	7,665	-0.05%
2021/03/12	1	38.15	4.2	37.82	38.55	-3.2	7,399	-0.04%
2021/03/11	0	0.00	4.1	36.34	37.10	-4.1	7,510	-0.05%
2021/03/10	3	35.05	35.1	35.15	35.05	-32.1	7,694	-0.42%
2021/03/09	20.1	34.08	0	34.20	34.20	20	7,818	0.26%
2021/03/08	12.1	35.98	9	34.80	34.80	3.1	7,860	0.04%
2021/03/05	2.1	36.24	7	35.71	35.65	-4.9	7,976	-0.06%
2021/03/04	6.1	37.12	2	36.30	36.30	4.1	8,219	0.05%
2021/03/03	2	37.18	2	37.18	37.10	0	8,467	0.00%
2021/03/02	9	38.75	6	38.06	37.85	3	8,518	0.04%
2021/02/26	13	38.19	70	38.74	38.40	-57	8,536	-0.67%
2021/02/25	10	39.93	13	39.29	38.30	-3	8,593	-0.03%
2021/02/24	4	39.00	38	39.04	38.60	-34	8,696	-0.39%
2021/02/23	44	38.03	12	38.02	38.25	32	8,658	0.37%
2021/02/22	26	37.53	6	37.33	37.15	20	8,540	0.23%
2021/02/18	14	35.70	14	35.15	35.65	0	8,450	0.00%
2021/02/17	38	34.77	19	34.61	34.75	19	8,475	0.22%
2021/02/05	0	0.00	2	33.95	33.60	-2	8,477	-0.02%
2021/02/04	0	0.00	2	33.90	33.70	-2	8,582	-0.02%
2021/02/03	0	0.00	0.1	34.60	34.00	-0.1	8,664	0.00%
2021/02/02	2	34.83	4	34.75	34.30	-2	8,708	-0.02%
2021/02/01	1	34.05	0	0.00	34.00	1	8,712	0.01%
2021/01/29	30	36.68	16	36.55	35.40	14	8,679	0.16%
2021/01/28	2	36.58	1	35.75	36.55	1	8,563	0.01%
2021/01/27	4	35.73	2	36.25	36.20	2	8,593	0.02%
2021/01/26	3	36.23	1	36.05	35.90	2	8,530	0.02%
2021/01/25	15	36.30	13	36.65	36.85	2	8,485	0.02%
2021/01/21	1	38.35	0	0.00	37.35	1	8,348	0.01%
2021/01/20	33	38.43	13	39.13	37.35	20	8,243	0.24%
2021/01/19	25	39.64	24.2	39.88	40.30	0.8	8,042	0.01%
2021/01/18	13	37.21	3	37.28	38.25	10	7,613	0.13%
2021/01/15	8	37.71	21	37.69	37.25	-13	7,534	-0.17%
2021/01/14	36	39.29	14	38.62	38.90	22	7,443	0.30%
2021/01/13	60	39.52	54	39.29	39.75	6	7,078	0.08%
2021/01/12	3	37.67	6	37.10	36.55	-3	6,475	-0.05%
2021/01/11	5	36.23	4	36.41	37.25	1	6,411	0.02%
2021/01/08	2	36.50	1	37.15	36.30	1	6,384	0.02%
2021/01/07	19	37.26	1	37.10	37.00	18	6,395	0.28%
2021/01/06	7	38.54	55	38.44	37.35	-48	6,379	-0.75%
2021/01/05	16	38.23	34	38.27	38.25	-18	6,287	-0.29%
2021/01/04	17	37.91	15	38.04	38.00	2	6,269	0.03%
2020/12/31	29	39.12	45	39.61	38.65	-16	6,215	-0.26%
2020/12/30	3	39.42	13	40.13	39.35	-10	6,211	-0.16%
2020/12/29	69	39.15	29	39.18	39.50	40	6,072	0.66%
2020/12/28	5	39.54	26.7	39.70	40.60	-21.7	5,632	-0.39%
2020/12/25	44	36.83	0	0.00	36.95	44	5,447	0.81%
2020/12/24	1	36.20	2	35.97	35.85	-1	5,302	-0.02%
2020/12/23	58	36.18	6	35.99	35.90	52	5,307	0.98%
2020/12/22	1	36.05	5	34.80	34.50	-4	5,223	-0.08%
2020/12/21	3	34.00	0	0.00	33.60	3	5,182	0.06%
2020/12/18	0	0.00	3	35.13	34.60	-3	5,249	-0.06%
2020/12/17	1	35.15	1	35.10	34.90	0	5,204	0.00%
2020/12/16	1	35.00	0	0.00	34.75	1	5,193	0.02%
2020/12/15	0	0.00	12	35.53	34.75	-12	5,177	-0.23%
2020/12/14	11	37.29	4	36.65	36.95	7	5,116	0.14%
2020/12/11	1	34.85	9	34.85	35.20	-8	4,909	-0.16%
2020/12/10	0	0.00	18.1	36.44	36.05	-18.1	4,834	-0.37%
2020/12/09	9.7	36.05	0	0.00	36.00	9.7	4,740	0.21%
2020/12/08	21	35.85	0.1	35.85	35.85	20.9	4,652	0.45%
2020/12/07	18	37.73	15	36.82	36.40	3	4,589	0.07%
2020/12/04	8	36.03	34	35.37	36.20	-26	4,371	-0.59%
2020/12/03	38	35.31	12	35.20	34.35	26	4,273	0.61%
2020/12/02	1	34.90	0	34.80	34.90	1	4,211	0.02%
2020/12/01	1	35.20	101	34.51	35.20	-100	4,176	-2.39%	大賣/
2020/11/30	11	34.99	23	35.12	35.50	-12	4,119	-0.29%
2020/11/27	5	33.31	20	33.76	34.00	-15	3,878	-0.39%
2020/11/26	0	0.00	12	32.26	31.90	-12	3,622	-0.33%
2020/11/25	0	0.00	10	32.13	31.45	-10	3,564	-0.28%
2020/11/24	10	32.00	4	31.88	31.45	6	3,500	0.17%
2020/11/23	31	31.84	34	31.70	32.00	-3	3,386	-0.09%
2020/11/20	13	30.81	1	31.50	31.10	12	3,124	0.38%
2020/11/19	0	0.00	0	30.00	30.15	0	2,941	0.00%
2020/11/17	0	0.00	2.5	30.11	29.95	-2.5	2,965	-0.08%
2020/11/16	1	29.95	4	30.04	30.30	-3	3,025	-0.10%
2020/11/13	0	0.00	2	28.85	29.70	-2	3,000	-0.07%
2020/11/12	30	30.05	32	30.37	29.20	-2	2,990	-0.07%
2020/11/11	7	29.54	5.3	29.32	29.25	1.7	2,992	0.06%
2020/11/10	2	28.85	1	29.05	28.70	1	2,917	0.03%
2020/11/06	1	28.05	0	0.00	27.75	1	2,923	0.03%
2020/11/05	2	27.98	0	0.00	28.05	2	2,960	0.07%
2020/11/04	1	28.30	4	29.25	27.80	-3	2,961	-0.10%
2020/11/03	0	0.00	0.1	26.55	27.00	-0.1	2,853	0.00%
2020/11/02	1	26.65	0	0.00	26.30	1	3,004	0.03%
2020/10/30	0	0.00	1	26.55	26.65	-1	3,059	-0.03%
2020/10/26	0.2	28.50	0.1	28.26	28.60	0.1	3,470	0.00%
2020/10/23	4	28.45	4	28.30	28.30	0	3,511	0.00%
2020/10/22	9	28.65	8	28.09	27.95	1	3,713	0.03%
2020/10/20	0	0.00	0	27.90	28.00	0	4,470	0.00%
2020/10/16	3	27.80	0	0.00	27.70	3	5,300	0.06%
2020/10/15	0	0.00	3	28.85	28.40	-3	5,346	-0.06%
2020/10/14	0	0.00	2	28.65	28.40	-2	5,322	-0.04%
2020/10/13	5	27.94	0	0.00	27.95	5	5,399	0.09%
2020/10/12	7	28.29	0	0.00	28.15	7	5,532	0.13%
2020/10/07	4	29.30	5	29.28	29.25	-1	5,704	-0.02%
2020/10/06	0	0.00	2	28.43	28.10	-2	5,743	-0.03%
2020/10/05	1	27.70	0	0.00	27.75	1	5,837	0.02%
2020/09/28	7	28.83	7	28.05	28.05	0	6,320	0.00%
2020/09/24	11	29.04	11	29.43	29.10	0	6,729	0.00%
2020/09/23	31	30.10	35	29.63	29.00	-4	6,717	-0.06%
2020/09/22	2	28.90	0	0.00	29.25	2	6,646	0.03%
2020/09/17	1	29.85	0	0.00	29.75	1	6,696	0.01%
2020/09/16	1	29.30	10	29.20	29.05	-9	6,691	-0.13%
2020/09/10	0	0.00	3	29.40	29.05	-3	6,967	-0.04%
2020/09/09	0	0.00	1	29.20	29.65	-1	7,006	-0.01%
2020/09/08	9	30.87	7	31.20	29.50	2	7,155	0.03%
2020/09/07	1	29.50	2	29.58	29.80	-1	7,168	-0.01%
2020/09/04	3	28.55	0	0.00	29.15	3	7,323	0.04%
2020/09/03	0	0.00	4	28.99	28.60	-4	7,366	-0.05%
2020/09/02	3	28.40	0	0.00	28.40	3	7,384	0.04%
2020/09/01	3	28.03	2	27.80	27.80	1	7,690	0.01%
2020/08/28	2	28.60	4	28.50	28.45	-2	8,260	-0.02%
2020/08/27	3	29.20	0	0.00	28.70	3	8,317	0.04%
2020/08/26	5	28.95	4	28.96	28.80	1	8,438	0.01%
2020/08/25	35	28.71	37	28.99	28.70	-2	8,506	-0.02%
2020/08/24	1	29.05	2	29.35	28.70	-1	8,607	-0.01%
2020/08/21	2	28.58	4	28.90	28.85	-2	8,879	-0.02%
2020/08/20	40	26.83	37	27.39	27.80	3	8,956	0.03%
2020/08/19	0	0.00	7	29.35	28.80	-7	9,060	-0.08%
2020/08/18	10	29.23	21	29.10	29.00	-11	9,427	-0.12%
2020/08/17	39	28.95	29	28.60	29.55	10	9,652	0.10%
2020/08/14	0	0.00	1	30.35	30.25	-1	9,825	-0.01%
2020/08/13	1	30.55	3	31.07	30.40	-2	10,056	-0.02%
2020/08/12	0	0.00	15	30.24	30.35	-15	10,137	-0.15%
2020/08/11	0	0.00	1	31.50	30.25	-1	10,234	-0.01%
2020/08/10	8	30.95	0	0.00	31.00	8	10,323	0.08%
2020/08/07	4	31.53	3	30.90	31.10	1	10,536	0.01%
2020/08/06	2	31.30	3	31.65	31.50	-1	10,793	-0.01%
2020/08/05	1	30.85	5	30.85	30.60	-4	11,409	-0.04%
2020/08/04	1	30.85	7	30.79	30.80	-6	11,492	-0.05%
2020/08/03	1	31.15	5	31.05	31.50	-4	11,510	-0.03%
2020/07/31	38	31.75	37	32.45	31.75	1	11,665	0.01%
2020/07/30	39	31.99	39	31.32	31.70	0	11,690	0.00%
2020/07/29	11	30.14	10	30.35	30.20	1	11,499	0.01%
2020/07/28	105	31.95	1	30.45	30.00	104	11,471	0.91%	大買/鉅額交易
2020/07/27	42	31.63	32	31.35	31.40	10	11,314	0.09%
2020/07/24	228	34.81	182	34.11	32.75	46	11,213	0.41%	大買/大賣/
2020/07/23	44	34.31	38	34.27	35.00	6	10,778	0.06%
2020/07/22	21	32.16	19	32.09	31.85	2	10,416	0.02%
2020/07/21	4	30.70	3	30.98	30.95	1	10,113	0.01%
2020/07/20	0	0.00	2	30.25	30.00	-2	10,087	-0.02%
2020/07/17	4	30.09	1	30.25	30.25	3	10,131	0.03%
2020/07/16	3	31.00	2	31.30	31.05	1	10,196	0.01%
2020/07/15	1	29.70	10	29.89	29.90	-9	10,124	-0.09%
2020/07/14	4	30.15	1	31.45	30.30	3	10,164	0.03%
2020/07/13	5	31.45	7	31.49	31.30	-2	10,088	-0.02%
2020/07/10	7	29.89	6	30.30	29.80	1	10,117	0.01%
2020/07/09	41	31.86	40	32.19	31.65	1	10,050	0.01%
2020/07/08	23	31.41	33.4	31.46	31.40	-10.4	9,978	-0.10%
2020/07/07	4	31.18	2	31.05	31.40	2	10,121	0.02%
2020/07/06	15	32.11	40.1	31.56	32.10	-25.1	10,105	-0.25%
2020/07/03	60	30.35	47	30.25	29.80	13	9,864	0.13%
2020/07/02	3	29.85	24	29.17	29.75	-21	9,849	-0.21%
2020/07/01	3	28.78	1	28.75	28.65	2	9,776	0.02%
2020/06/30	20	28.87	22	28.62	28.90	-2	9,780	-0.02%
2020/06/29	3	28.35	7	28.64	28.40	-4	9,798	-0.04%
2020/06/24	0	0.00	4	28.43	28.65	-4	9,808	-0.04%
2020/06/23	2	28.13	0	0.00	28.10	2	9,881	0.02%
2020/06/22	18	28.47	23	28.81	28.45	-5	9,929	-0.05%
2020/06/19	9	29.10	16	29.45	28.70	-7	10,037	-0.07%
2020/06/18	22	28.89	18	28.90	28.90	4	10,006	0.04%
2020/06/17	7	28.88	31	29.18	29.30	-24	9,983	-0.24%
2020/06/16	6	28.49	8	28.61	28.55	-2	10,028	-0.02%
2020/06/15	56	28.42	0	0.00	27.60	56	10,041	0.56%
2020/06/12	31	29.35	23	29.45	29.55	8	10,000	0.08%
2020/06/11	4	30.65	16	30.95	30.65	-12	10,028	-0.12%
2020/06/10	27.1	30.79	15	31.30	30.50	12.1	9,956	0.12%
2020/06/09	5	31.92	1	32.10	30.90	4	10,113	0.04%
2020/06/08	32	32.61	23	33.08	31.80	9	10,273	0.09%
2020/06/05	39	31.96	45	32.26	32.00	-6	10,301	-0.06%
2020/06/04	18	30.27	28	30.46	30.30	-10	10,400	-0.10%
2020/06/03	3	29.80	12	29.81	29.80	-9	10,470	-0.09%
2020/06/02	12	30.15	16	30.68	29.85	-4	10,591	-0.04%
2020/06/01	36	29.79	21	30.05	29.75	15	10,572	0.14%
2020/05/29	20	29.70	7	29.80	29.95	13	10,673	0.12%
2020/05/28	34	31.00	25	30.83	29.15	9	10,925	0.08%
2020/05/27	9	30.49	2	30.58	30.10	7	11,098	0.06%
2020/05/26	23	30.62	34	30.74	30.50	-11	11,339	-0.10%
2020/05/25	88	29.97	115	30.55	31.50	-27	11,720	-0.23%	大賣/
2020/05/22	42	29.47	24	30.23	28.95	18	11,644	0.15%
2020/05/21	36	29.46	41	28.99	29.80	-5	11,789	-0.04%
2020/05/20	48	28.44	43	29.21	27.80	5	11,720	0.04%
2020/05/19	0	0.00	7	27.54	28.90	-7	11,521	-0.06%
2020/05/18	51	27.12	32	26.67	26.30	19	11,483	0.17%
2020/05/15	7	27.67	58	28.08	28.10	-51	11,530	-0.44%
2020/05/14	31	28.87	26	29.04	27.90	5	11,462	0.04%
2020/05/13	68	29.50	37	29.49	29.60	31	11,216	0.28%
2020/05/12	53	29.05	63	29.02	29.30	-10	10,902	-0.09%
2020/05/11	3	26.30	35.1	26.45	27.30	-32.1	10,127	-0.32%
2020/05/08	24	24.87	24	25.29	24.85	0	9,980	0.00%
2020/05/07	89	25.69	88	25.53	25.15	1	9,875	0.01%
2020/05/06	21	25.14	10	24.73	24.75	11	9,655	0.11%
2020/05/05	6	23.89	7	24.27	24.10	-1	9,526	-0.01%
2020/04/30	7	24.54	13	25.08	24.55	-6	9,434	-0.06%
2020/04/29	42	24.50	62	24.90	24.60	-20	9,345	-0.21%
2020/04/28	19	25.00	11	25.25	24.90	8	9,237	0.09%
2020/04/27	31	24.15	46	24.11	24.50	-15	9,071	-0.17%
2020/04/24	5	23.15	9	23.39	23.05	-4	8,927	-0.04%
2020/04/23	25	23.06	27	23.24	23.00	-2	8,887	-0.02%
2020/04/22	34	22.36	92	22.21	23.15	-58	8,829	-0.66%
2020/04/21	34	23.23	21	22.74	22.40	13	8,748	0.15%
2020/04/20	5	24.75	1	25.00	24.50	4	8,571	0.05%
2020/04/17	9	24.68	23	25.03	24.80	-14	8,491	-0.16%
2020/04/16	61	24.98	28	25.11	24.70	33	8,385	0.39%
2020/04/15	86	25.34	30	25.06	24.30	56	8,257	0.68%
2020/04/14	2	24.05	5	24.52	24.15	-3	8,095	-0.04%
2020/04/13	17	24.50	17	25.07	24.00	0	8,038	0.00%
2020/04/10	43	24.89	41	24.75	24.90	2	7,923	0.03%
2020/04/09	48	23.86	46	24.65	23.30	2	7,686	0.03%
2020/04/08	15	23.74	5	23.70	24.45	10	7,456	0.13%
2020/04/07	50	21.13	64	20.71	22.25	-14	7,284	-0.19%
2020/04/06	13	20.02	6	20.21	20.25	7	7,163	0.10%
2020/04/01	33	19.89	29	20.17	19.90	4	7,120	0.06%
2020/03/31	6	19.99	4.3	20.30	20.00	1.7	7,060	0.02%
2020/03/30	2	20.35	18	20.22	20.20	-16	7,008	-0.23%
2020/03/27	24	20.62	34	20.89	20.20	-10	6,963	-0.14%
2020/03/26	2	19.55	19	19.87	20.90	-17	6,865	-0.25%
2020/03/25	14	20.05	2	20.20	20.20	12	6,797	0.18%
2020/03/24	3	18.25	3	18.10	18.50	0	6,663	0.00%
2020/03/23	11	17.16	10	17.30	17.15	1	6,640	0.02%
2020/03/20	32	19.59	20	19.94	18.95	12	6,653	0.18%
2020/03/19	0	0.00	3	19.45	18.95	-3	6,479	-0.05%
2020/03/18	4	22.98	27	21.48	21.05	-23	6,401	-0.36%
2020/03/17	1	23.10	0	0.00	23.35	1	6,262	0.02%
2020/03/16	47	25.39	10	25.54	23.25	37	6,078	0.61%
2020/03/13	27	24.44	56	24.46	25.80	-29	5,908	-0.49%
2020/03/12	27	26.54	5	27.47	26.20	22	5,675	0.39%
2020/03/11	42	29.87	20	29.85	28.40	22	5,424	0.41%
2020/03/10	88	29.56	97	30.27	30.60	-9	5,075	-0.18%
2020/03/09	16	29.05	68	28.37	28.20	-52	4,517	-1.15%
2020/03/06	44	29.53	7	29.72	28.20	37	4,295	0.86%
2020/03/05	8	29.66	1	30.00	29.40	7	4,103	0.17%
2020/03/04	5	29.80	11	29.70	29.80	-6	3,979	-0.15%
2020/03/03	47	29.81	31	29.69	29.80	16	3,792	0.42%
2020/03/02	37	28.12	40	28.84	29.70	-3	3,420	-0.09%
2020/02/27	66	27.04	34.6	27.47	27.00	31.4	2,946	1.07%
2020/02/26	26	28.44	21	28.57	27.70	5	2,564	0.19%
2020/02/25	27	26.49	24	24.81	27.60	3	1,970	0.15%
2020/02/24	20	24.14	35	24.74	25.50	-15	1,636	-0.92%
2020/02/21	11	22.97	12	23.14	23.50	-1	1,230	-0.08%
2020/02/20	3	21.95	3	21.40	21.40	0	998	0.00%
2020/02/19	5	21.85	8	21.88	21.90	-3	927	-0.32%
2020/02/18	18	20.23	22	21.13	21.60	-4	793	-0.51%
2020/02/17	8	19.63	2.9	20.36	20.45	5.1	617	0.83%
2020/02/12	0	0.00	1	18.25	18.10	-1	536	-0.19%
2020/02/07	0	0.00	11	17.18	17.20	-11	531	-2.07%
2020/01/31	0	0.00	0.2	17.75	17.75	-0.2	519	-0.03%
2020/01/15	0	0.00	2	19.45	19.25	-2	503	-0.40%
2020/01/13	0	0.00	30	19.55	19.55	-30	500	-5.99%
2020/01/09	30	19.24	0	0.00	19.25	30	500	5.99%
2020/01/08	1	18.80	0	0.00	18.90	1	500	0.20%
2020/01/07	1	19.15	1	19.10	19.20	0	495	0.00%
2019/12/27	0	0.00	2	20.18	20.00	-2	473	-0.42%
2019/12/26	2	19.98	0	0.00	19.95	2	473	0.42%
2019/12/25	0	0.00	1	20.05	19.85	-1	477	-0.21%
2019/12/24	2	19.85	0	0.00	19.80	2	485	0.41%
2019/12/18	1	20.95	0	20.70	20.80	1	469	0.21%
2019/12/17	8	20.80	6	21.13	20.80	2	431	0.46%
2019/12/16	1	19.65	0	0.00	19.45	1	343	0.29%
2019/12/10	0	0.00	1	19.50	19.65	-1	352	-0.28%
2019/12/09	0	0.00	1	19.25	19.15	-1	347	-0.29%
2019/12/06	5	19.62	4	19.47	19.10	1	345	0.28%
2019/11/29	0	0.00	0	18.50	18.50	0	372	-0.01%
2019/11/19	20	18.50	0	0.00	18.50	20	419	4.77%
2019/11/18	0	0.00	0	18.50	18.60	0	423	-0.01%
2019/11/08	0	0.00	0	19.15	19.20	0	459	-0.01%
2019/11/05	0	0.00	0.2	19.40	19.50	-0.2	471	-0.03%
2019/11/01	0	0.00	0.1	19.40	19.40	-0.1	486	-0.01%
2019/10/31	0	0.00	0	19.30	19.40	0	495	-0.01%
2019/10/28	0	0.00	2	19.95	19.75	-2	525	-0.38%
2019/10/25	0	0.00	0	19.70	19.70	0	541	0.00%
2019/10/22	0	0.00	2	20.00	20.00	-2	648	-0.31%
2019/10/21	0	0.00	2	19.95	20.00	-2	667	-0.30%
2019/10/08	0	0.00	0	19.30	19.40	0	799	0.00%
2019/10/07	0	0.00	0	19.35	19.50	0	807	0.00%
2019/10/04	6	19.40	10	19.33	19.40	-4	810	-0.50%
2019/09/27	1	19.50	0	0.00	19.30	1	829	0.12%
2019/09/23	1	21.20	0	0.00	20.95	1	805	0.12%
2019/09/17	6	21.30	4	21.55	21.45	2	810	0.25%
2019/09/09	0	0.00	11	20.85	20.90	-11	889	-1.24%
2019/09/06	4	21.18	1	21.15	21.00	3	887	0.34%
2019/09/04	3	21.25	0	0.00	21.25	3	866	0.35%
2019/09/03	5	21.53	2	21.38	21.60	3	861	0.35%
2019/09/02	0	0.00	1	21.35	21.35	-1	831	-0.12%
2019/08/23	2	20.60	1	20.25	20.15	1	796	0.12%
2019/08/22	6	19.98	0	0.00	20.25	6	789	0.76%
2019/08/06	2	18.30	0	0.00	19.30	2	757	0.26%
2019/08/02	1	19.65	0	0.00	19.70	1	770	0.13%
2019/07/31	0	0.00	1	20.40	20.25	-1	784	-0.13%
2019/07/30	0.5	20.15	0	0.00	20.15	0.5	780	0.07%
2019/07/26	1	22.50	0.8	21.20	21.15	0.2	752	0.03%
2019/07/24	0	0.00	4	21.38	21.65	-4	669	-0.60%
2019/07/22	0	0.00	0	20.85	20.90	0	637	0.00%
2019/07/18	0	0.00	0.1	20.80	20.80	-0.1	657	-0.02%
2019/07/12	0.1	21.70	1	21.50	21.80	-0.9	638	-0.14%
2019/07/11	0	0.00	9	20.45	20.55	-9	611	-1.47%
2019/07/09	0	0.00	19	20.17	20.10	-19	625	-3.04%
2019/07/08	0	0.00	13	20.35	20.35	-13	628	-2.07%
2019/07/05	0.1	20.55	7	20.85	20.65	-6.9	632	-1.09%
2019/06/28	0.1	19.65	10	19.70	19.70	-9.9	668	-1.48%
2019/06/24	0.1	20.20	0	0.00	20.20	0.1	680	0.01%
2019/06/18	0	0.00	12	19.90	19.90	-12	661	-1.82%
2019/06/17	1	19.00	0	0.00	19.80	1	631	0.16%
2019/06/14	0	18.00	0	0.00	18.00	0	598	0.00%
2019/06/13	0.1	18.00	0	0.00	18.10	0.1	612	0.02%
2019/06/12	1	18.10	0	0.00	18.10	1	629	0.16%
2019/06/11	0.1	18.10	1	18.20	18.10	-0.9	640	-0.14%
2019/06/05	2	18.70	0	18.60	18.65	2	666	0.29%
2019/06/03	3	18.57	0	0.00	18.50	3	700	0.43%
2019/05/31	10	18.53	0	0.00	18.40	10	711	1.41%
2019/05/29	0	0.00	0	17.85	18.00	0	754	0.00%
2019/05/22	3	18.10	0	0.00	18.00	3	963	0.31%
2019/05/20	2	17.40	0	0.00	17.55	2	988	0.20%
2019/05/15	0	0.00	0	18.80	18.80	0	1,133	0.00%
2019/05/14	10	18.53	0	0.00	18.70	10	1,211	0.83%
2019/05/10	6	19.11	0	0.00	18.90	6	1,242	0.48%
2019/05/08	5	20.00	0	0.00	19.95	5	1,239	0.40%
2019/05/07	1	20.50	0	0.00	20.50	1	1,260	0.08%
2019/05/03	10	21.18	0	0.00	21.15	10	1,285	0.78%
2019/05/02	0	0.00	0.2	21.00	21.10	-0.2	1,292	-0.02%
2019/04/30	10	20.55	0	0.00	20.65	10	1,316	0.76%
2019/04/24	0	0.00	3	21.95	21.20	-3	1,354	-0.22%
2019/04/23	0	0.00	0	21.85	21.85	0	1,400	0.00%
2019/04/22	0	0.00	1.1	22.28	22.10	-1.1	1,410	-0.08%
2019/04/18	2	22.05	0	0.00	21.80	2	1,412	0.14%
2019/04/16	4	22.73	23.1	22.57	22.80	-19.1	1,388	-1.38%
2019/04/12	1	21.60	0	0.00	21.70	1	1,388	0.07%
2019/04/10	0	0.00	8	22.50	22.50	-8	1,392	-0.57%
2019/04/09	0	0.00	9	22.65	22.60	-9	1,409	-0.64%
2019/04/02	1	22.00	1	22.10	22.00	0	1,461	0.00%
2019/04/01	1	21.95	5	21.70	21.95	-4	1,460	-0.27%
2019/03/29	5	20.90	5	20.90	21.55	0	1,458	0.00%
2019/03/22	1	21.90	0	0.00	21.85	1	1,746	0.06%
2019/03/20	1	22.00	0	0.00	22.00	1	1,785	0.06%
2019/03/18	22	22.04	0	0.00	22.45	22	1,832	1.20%
2019/03/14	1	22.65	0	0.00	22.50	1	1,864	0.05%
2019/03/13	3	22.70	0	0.00	22.80	3	1,884	0.16%
2019/03/12	5	23.32	0	0.00	22.90	5	1,910	0.26%
2019/03/11	8	23.20	0	0.00	23.10	8	1,932	0.41%
2019/03/08	0	22.30	0	0.00	22.35	0	1,974	0.00%
2019/03/05	8	22.90	5	23.20	22.90	3	2,140	0.14%
2019/03/04	5	23.40	0	0.00	23.20	5	2,136	0.23%
2019/02/26	2	24.70	5	24.30	24.30	-3	2,108	-0.14%
2019/02/14	2	23.60	19	23.40	23.40	-17	1,884	-0.90%
2019/02/13	3	22.72	1	22.50	23.20	2	1,797	0.11%
2019/02/12	6	22.00	0	0.00	21.95	6	1,723	0.35%
2019/01/30	5	20.65	0	0.00	20.60	5	1,675	0.30%
2019/01/29	0	0.00	7	20.75	20.65	-7	1,669	-0.42%
2019/01/28	0	0.00	4	21.00	20.95	-4	1,663	-0.24%
2019/01/23	0	0.00	0.1	20.10	20.10	-0.1	1,658	0.00%
2019/01/16	5	20.16	0	0.00	20.15	5	1,611	0.31%
2019/01/15	16	19.91	1	19.85	19.90	15	1,592	0.94%
2019/01/10	0	0.00	0.2	19.40	19.30	-0.2	1,513	-0.01%
2019/01/09	0	0.00	4	20.00	19.40	-4	1,515	-0.27%
2019/01/04	4	18.50	2	18.60	18.60	2	1,496	0.13%
2018/12/27	5.3	19.54	5	19.65	19.40	0.3	1,505	0.02%
2018/12/26	5	19.56	2	18.85	18.90	3	1,488	0.20%
2018/12/25	5	20.65	5	20.65	20.40	0	1,444	0.00%
2018/12/21	0	0.00	5	21.10	21.10	-5	1,479	-0.34%
2018/12/20	5	20.75	0	0.00	20.75	5	1,456	0.34%
2018/12/19	2	21.23	0	0.00	21.20	2	1,438	0.14%
2018/12/18	9.6	21.70	4	21.75	21.65	5.6	1,380	0.41%
2018/12/17	1	24.65	0.2	24.50	24.05	0.8	1,226	0.07%
2018/12/14	0	0.00	4	24.00	24.10	-4	1,211	-0.33%
2018/12/10	0	0.00	1	22.75	22.60	-1	1,172	-0.09%
2018/12/06	0	0.00	1	25.40	24.90	-1	1,117	-0.09%
2018/12/05	0	0.00	1	27.35	27.25	-1	1,092	-0.09%
2018/11/30	0	0.00	5	27.70	27.60	-5	998	-0.50%
2018/11/29	3	27.88	3	28.10	28.15	0	936	0.00%
2018/11/28	1	25.05	0	0.00	25.60	1	816	0.12%
2018/11/22	1	25.00	0	0.00	23.60	1	802	0.12%
2018/11/15	0	0.00	0	23.20	23.20	0	781	0.00%
2018/11/09	0	0.00	4	25.50	25.30	-4	822	-0.49%
2018/11/07	0	0.00	0	25.50	25.55	0	858	-0.01%
2018/11/05	0	0.00	0.1	25.40	25.55	-0.1	884	-0.01%
2018/11/01	9	25.04	0	25.05	25.05	9	874	1.03%
2018/10/26	1	20.85	1	20.90	20.60	0	867	0.00%
2018/10/25	0	0.00	1	22.00	21.70	-1	860	-0.12%
2018/10/24	1	24.00	1	24.40	24.10	0	856	0.00%
2018/10/11	5	24.96	0	0.00	24.95	5	994	0.50%
2018/10/09	3	28.35	0	0.00	27.70	3	1,006	0.30%
2018/10/05	15	30.74	26.1	30.82	29.55	-11.1	1,062	-1.04%
2018/10/04	2	33.13	0	0.00	32.80	2	1,045	0.19%
2018/10/02	0	0.00	3	34.65	34.60	-3	1,088	-0.28%
2018/10/01	1	34.65	16	34.43	34.60	-15	1,093	-1.37%
2018/09/27	1	32.05	0	0.00	32.25	1	1,121	0.09%
2018/09/25	14	33.52	0	0.00	33.10	14	1,182	1.18%
2018/09/21	4	32.56	0	0.00	32.90	4	1,194	0.33%
2018/09/20	5	31.76	0	0.00	31.60	5	1,229	0.41%
2018/09/19	10	32.80	10	33.60	31.90	0	1,283	0.00%
2018/09/17	3	31.15	0	0.00	31.30	3	1,355	0.22%
2018/09/14	5	28.47	5.3	30.38	30.80	-0.3	1,410	-0.02%
2018/09/11	3	27.90	0	0.00	28.65	3	1,820	0.16%
2018/09/10	0	0.00	4	28.11	27.65	-4	1,871	-0.21%
2018/09/07	0	0.00	1	29.20	29.30	-1	1,945	-0.05%
2018/09/06	1	31.25	0	0.00	31.25	1	2,056	0.05%
2018/09/05	3	32.30	0	0.00	32.15	3	2,189	0.14%
2018/09/04	1	32.70	0	0.00	32.75	1	2,442	0.04%
2018/09/03	1	32.85	0	0.00	32.15	1	2,660	0.04%
2018/08/31	0	0.00	2	34.40	34.40	-2	2,748	-0.07%
2018/08/30	1	33.50	0	0.00	33.55	1	2,825	0.04%
2018/08/29	0	0.00	0	32.60	32.60	0	2,906	0.00%
2018/08/28	1	32.90	2	32.25	32.25	-1	3,006	-0.03%
2018/08/27	1	32.45	0.2	32.55	32.75	0.8	3,089	0.02%
2018/08/23	4	31.70	27	31.85	31.55	-23	3,524	-0.65%
2018/08/21	0	0.00	2	32.35	32.25	-2	4,026	-0.05%
2018/08/20	0	0.00	14	32.82	32.20	-14	4,144	-0.34%
2018/08/16	1	32.45	0	0.00	33.35	1	4,206	0.02%
2018/08/15	7	31.24	0	0.00	31.65	7	4,309	0.16%
2018/08/14	16	31.98	13	31.22	32.15	3	4,326	0.07%
2018/08/13	3	29.25	0	0.00	29.25	3	4,323	0.07%
2018/08/10	1	32.50	0	32.50	32.50	1	4,346	0.02%
2018/07/31	0	0.00	0	38.55	38.80	0	4,624	0.00%
2018/07/30	2	38.35	0	0.00	38.25	2	4,622	0.04%
2018/07/27	0	0.00	1	39.50	39.60	-1	4,627	-0.02%
2018/07/25	4	39.25	0	0.00	39.40	4	4,621	0.09%
2018/07/20	4	37.00	5	39.25	37.15	-1	4,599	-0.02%
2018/07/18	6	39.45	4	38.70	38.70	2	4,606	0.04%
2018/07/17	5	42.12	0	0.00	41.70	5	4,567	0.11%
2018/07/11	5	41.99	0	0.00	41.75	5	4,553	0.11%
2018/07/10	10	43.30	10.5	41.78	43.50	-0.5	4,556	-0.01%
2018/07/09	3	41.47	0	0.00	41.05	3	4,568	0.07%
2018/07/06	11	41.61	10	41.90	42.55	1	4,628	0.02%
2018/07/05	7	41.31	7	41.50	41.25	0	4,634	0.00%
2018/07/04	1	41.70	1	41.30	41.25	0	4,668	0.00%
2018/07/03	4	44.08	0	42.35	42.50	4	4,688	0.08%
2018/07/02	5.2	45.48	0	0.00	44.90	5.2	4,662	0.11%
2018/06/29	17	45.74	10	46.35	46.20	7	4,639	0.15%
2018/06/28	3	45.47	0	0.00	44.80	3	4,594	0.07%
2018/06/27	12	45.59	0	0.00	45.50	12	4,532	0.26%
2018/06/26	21	46.52	25	46.93	46.85	-4	4,466	-0.09%
2018/06/25	3	48.50	1	46.55	45.50	2	4,416	0.05%
2018/06/22	0	0.00	18	50.99	49.65	-18	4,348	-0.41%
2018/06/21	16	54.20	2	53.30	53.30	14	4,282	0.33%
2018/06/20	16	55.30	28	54.58	53.40	-12	4,167	-0.29%
2018/06/19	3	52.80	2	53.30	52.50	1	3,915	0.03%
2018/06/15	4	54.73	1	55.00	54.30	3	3,859	0.08%
2018/06/14	1	53.00	9.1	52.31	53.20	-8.1	3,778	-0.22%
2018/06/13	10	52.61	19	53.06	52.00	-9	3,658	-0.25%
2018/06/12	5	57.34	3	56.50	55.00	2	3,520	0.06%
2018/06/11	10	52.17	5.2	52.33	54.00	4.8	3,266	0.15%
2018/06/07	4	47.53	0	47.90	48.00	4	2,945	0.14%
2018/06/06	11	45.97	11	46.45	48.00	0	2,862	0.00%
2018/06/05	22	44.41	12	45.28	44.25	10	2,771	0.36%
2018/06/04	0	0.00	5	48.02	47.90	-5	2,666	-0.19%
2018/06/01	5	51.14	3	50.97	48.50	2	2,583	0.08%
2018/05/31	5	50.82	12.1	50.35	48.00	-7.1	2,415	-0.29%
2018/05/30	13	46.55	24	45.80	47.45	-11	2,158	-0.51%
2018/05/29	15	43.10	3.6	43.11	43.15	11.4	1,874	0.61%
2018/05/28	11	38.63	5	38.61	39.25	6	1,654	0.36%
2018/05/25	1	36.60	1	37.00	36.20	0	1,542	0.00%
2018/05/24	1	35.80	0	0.00	35.85	1	1,495	0.07%
2018/05/23	0	0.00	1	39.50	36.65	-1	1,470	-0.07%
2018/05/22	1	35.50	7.1	36.18	36.50	-6.1	1,364	-0.44%
2018/05/21	0	0.00	2	35.50	35.80	-2	1,338	-0.15%
2018/05/17	4	36.58	11	36.88	36.80	-7	1,274	-0.55%
2018/05/16	6.3	34.07	5	34.13	33.70	1.3	1,154	0.11%
2018/05/15	1	34.65	2	35.25	34.80	-1	1,129	-0.09%
2018/05/14	1	35.35	2	35.60	35.20	-1	1,118	-0.09%
2018/05/11	6	35.70	5	34.95	34.50	1	1,099	0.09%
2018/05/10	8	35.64	0	0.00	35.90	8	1,069	0.75%
2018/05/09	1	35.00	8	35.21	34.80	-7	1,025	-0.68%
2018/05/08	17	32.10	1.1	31.63	33.35	15.9	958	1.66%
2018/05/04	2	29.08	2	29.20	29.80	0	934	0.00%
2018/05/03	0.2	29.70	0	0.00	29.95	0.2	923	0.02%
2018/04/26	2	32.45	2	31.70	30.35	0	906	0.00%
2018/04/25	1	30.20	1	30.50	32.10	0	884	0.00%
2018/04/24	1	31.05	10	32.72	31.60	-9	859	-1.05%
2018/04/23	3	34.93	3.6	34.51	34.50	-0.6	821	-0.07%
2018/04/20	2	35.65	0	0.00	35.40	2	808	0.25%
2018/04/19	0	0.00	8	36.28	36.30	-8	794	-1.01%
2018/04/18	10.2	35.97	0.1	35.40	35.50	10	770	1.30%
2018/04/17	6	35.80	0	0.00	35.05	6	750	0.80%
2018/04/16	9	34.81	8	34.89	34.80	1	704	0.14%
2018/04/13	8	37.23	11	36.60	36.50	-3	669	-0.45%
2018/04/12	4	38.46	1	38.40	38.10	3	626	0.48%
2018/04/11	8	36.64	2	36.83	38.10	6	536	1.12%
2018/04/10	0	0.00	2	37.70	36.95	-2	485	-0.41%
2018/04/09	1	32.10	1.9	34.30	34.30	-0.9	418	-0.21%
2018/04/02	0	0.00	0.6	30.00	30.25	-0.6	346	-0.17%
2018/03/14	0	0.00	10	27.80	27.70	-10	314	-3.18%
2018/02/26	0	0.00	1	24.40	25.30	-1	232	-0.43%
2018/02/23	10	26.10	0	0.00	24.95	10	224	4.45%
2018/02/21	0	0.00	0.1	25.25	25.40	-0.1	193	-0.03%
2018/02/12	0	0.00	0.2	23.55	23.75	-0.2	184	-0.09%
2018/02/07	0	0.00	0.3	20.30	20.30	-0.3	176	-0.15%
2018/02/05	0	0.00	2	21.35	21.40	-2	174	-1.15%
2018/02/02	0	0.00	1	22.50	22.35	-1	174	-0.57%
2018/01/30	0	0.00	0	23.00	23.20	0	180	-0.02%
2018/01/29	3	23.80	0.1	23.05	23.25	2.9	177	1.66%
2018/01/26	1	21.45	0	0.00	21.75	1	163	0.61%
2018/01/04	0	0.00	0	18.25	18.50	0	186	-0.01%