茂矽 (2342)-永豐金-竹科券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
32.50
漲跌
▲0.10
漲幅
+0.31%
成交量
285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－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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
2024/05/28	0	0.00	2	32.68	32.90	-2	719	-0.28%
2024/05/27	0	0.00	21	32.04	32.00	-21	705	-2.97%
2024/05/24	21	31.72	0	31.75	31.80	21	708	2.96%
2024/05/21	0	0.00	0	31.90	31.60	0	708	0.00%
2024/05/16	1	31.50	6	31.44	31.50	-5	714	-0.70%
2024/05/14	0	0.00	2	32.30	32.15	-2	714	-0.28%
2024/05/02	0	0.00	0	30.75	30.95	0	706	0.00%
2024/04/22	1	29.70	0	0.00	29.20	1	724	0.14%
2024/04/15	1.6	31.34	0	0.00	31.35	1.6	701	0.23%
2024/04/11	1	32.10	0	0.00	32.15	1	682	0.15%
2024/04/10	0	0.00	2	32.75	32.40	-2	684	-0.29%
2024/04/09	0.1	31.70	3.4	31.96	31.90	-3.3	681	-0.48%
2024/04/03	0.2	31.65	0	0.00	31.65	0.2	682	0.03%
2024/03/29	0.1	31.75	0	0.00	31.90	0.1	683	0.01%
2024/03/27	1.1	31.56	0	31.85	31.65	1.1	680	0.16%
2024/03/26	1.4	31.82	0	0.00	31.90	1.4	677	0.21%
2024/03/21	0	0.00	8.1	32.45	32.50	-8.1	659	-1.22%
2024/03/20	0.1	32.70	0	0.00	32.75	0.1	659	0.02%
2024/03/19	3	33.13	0	0.00	33.15	3	656	0.46%
2024/03/18	1	32.95	0	0.00	32.90	1	652	0.15%
2024/03/14	5	34.90	5.1	34.82	34.20	-0.1	646	-0.01%
2024/03/13	1	33.40	0	0.00	32.80	1	607	0.16%
2024/03/12	1	33.85	0	0.00	34.10	1	589	0.17%
2024/03/11	2	35.12	4	36.11	34.70	-2	563	-0.35%
2024/03/08	0	0.00	2	33.15	33.65	-2	393	-0.51%
2024/03/06	0	31.20	0	31.10	31.05	0	333	0.00%
2024/03/04	0.1	31.20	0	0.00	31.30	0.1	336	0.03%
2024/02/22	0	0.00	20	32.10	32.20	-20	337	-5.92%
2024/02/21	0	32.35	0	0.00	32.25	0	351	0.01%
2024/02/19	0.1	32.60	0	32.60	32.45	0	348	0.01%
2024/01/31	1	31.00	0	0.00	31.00	1	337	0.30%
2024/01/25	0	0.00	1	32.10	32.05	-1	324	-0.32%
2024/01/18	1	32.00	0	0.00	32.00	1	329	0.30%
2024/01/12	1	32.00	0	0.00	32.10	1	303	0.33%
2024/01/10	2	32.90	0	0.00	32.40	2	302	0.66%
2024/01/05	0	0.00	2	33.65	33.60	-2	292	-0.68%
2023/12/28	0	0.00	3	35.23	35.20	-3	278	-1.08%
2023/12/15	0	0.00	1	35.20	34.75	-1	262	-0.38%
2023/12/11	0.5	34.50	0	0.00	34.65	0.5	255	0.20%
2023/12/05	1.1	35.36	0	0.00	35.35	1.1	253	0.43%
2023/12/01	0	0.00	1	36.25	35.65	-1	258	-0.39%
2023/11/30	0	0.00	6	36.08	35.95	-6	258	-2.32%
2023/11/22	0	0.00	2	35.90	35.80	-2	273	-0.73%
2023/11/21	0	0.00	1	35.80	35.75	-1	276	-0.36%
2023/11/20	1	35.95	4	35.53	36.05	-3	276	-1.09%
2023/11/17	0	0.00	3	34.23	34.30	-3	263	-1.14%
2023/11/15	1	34.00	1	34.25	34.00	0	267	0.00%
2023/11/10	5	33.85	0	0.00	33.65	5	278	1.80%
2023/11/08	0	0.00	1	34.50	34.55	-1	309	-0.32%
2023/11/06	0	0.00	3	34.63	34.60	-3	362	-0.83%
2023/11/01	0	0.00	1	33.50	33.25	-1	375	-0.27%
2023/10/30	0	0.00	3	34.08	34.10	-3	385	-0.78%
2023/10/27	0	0.00	0	34.25	33.85	0	391	0.00%
2023/10/26	1	34.20	0	0.00	33.95	1	401	0.25%
2023/10/24	0	0.00	0.3	34.60	34.35	-0.3	411	-0.08%
2023/10/23	0	0.00	1	35.05	34.55	-1	418	-0.24%
2023/10/19	1	34.30	0	0.00	34.30	1	432	0.23%
2023/10/18	3	34.72	0.7	34.66	34.50	2.3	439	0.53%
2023/10/17	0	0.00	4	35.55	35.55	-4	443	-0.90%
2023/10/13	0	0.00	1	35.80	35.55	-1	473	-0.21%
2023/10/12	0	0.00	2	35.55	35.70	-2	489	-0.41%
2023/10/06	0	0.00	1	35.70	35.70	-1	521	-0.19%
2023/10/03	1	35.80	0	0.00	35.90	1	691	0.14%
2023/09/28	0.1	34.90	0	0.00	34.75	0.1	708	0.01%
2023/09/21	2	35.20	0	35.20	35.20	2	755	0.26%
2023/09/11	0.1	36.05	0	0.00	35.70	0.1	804	0.01%
2023/09/08	0	0.00	0.5	36.51	36.30	-0.5	816	-0.06%
2023/08/28	0	0.00	0	35.15	35.20	0	893	0.00%
2023/08/24	0	0.00	0.1	35.20	35.00	-0.1	902	-0.01%
2023/08/22	0.5	34.05	0	0.00	34.25	0.5	929	0.05%
2023/08/17	0	0.00	10	35.00	34.95	-10	972	-1.03%
2023/08/15	2	34.60	0	0.00	34.65	2	989	0.20%
2023/08/14	0	0.00	2	34.05	34.25	-2	995	-0.20%
2023/08/11	5.1	35.43	0	0.00	34.90	5.1	980	0.51%
2023/08/10	5	37.28	0	0.00	36.95	5	951	0.53%
2023/08/09	2	38.33	2	38.80	38.20	0	946	0.00%
2023/08/08	2	38.80	0	39.20	38.80	2	945	0.21%
2023/08/07	6	39.08	1	39.25	39.15	5	960	0.52%
2023/07/31	0	0.00	1	41.15	40.60	-1	989	-0.10%
2023/07/28	1	40.55	0	0.00	40.60	1	990	0.10%
2023/07/26	0	0.00	0	40.15	39.65	0	1,003	0.00%
2023/07/24	1	39.90	0	0.00	39.90	1	1,031	0.10%
2023/07/21	2	40.28	0	0.00	40.35	2	1,063	0.19%
2023/07/18	2	40.75	0	0.00	40.65	2	1,246	0.16%
2023/07/17	1	41.25	0	0.00	41.60	1	1,338	0.07%
2023/07/13	1	41.15	0	0.00	40.70	1	1,502	0.07%
2023/07/12	1	41.45	5	42.05	41.60	-4	1,511	-0.26%
2023/07/11	4	42.18	8	41.86	42.40	-4	1,526	-0.26%
2023/07/10	10	41.53	5	41.00	40.85	5	1,508	0.33%
2023/07/03	0	0.00	10	40.50	40.20	-10	1,722	-0.58%
2023/06/28	4	40.05	2	40.05	39.80	2	2,491	0.08%
2023/06/27	4	40.16	0	0.00	39.55	4	3,073	0.13%
2023/06/26	1.1	39.46	0	0.00	40.30	1.1	3,185	0.03%
2023/06/21	11	40.11	1	40.20	40.15	10	3,236	0.31%
2023/06/16	0	0.00	1	40.25	40.20	-1	3,405	-0.03%
2023/06/13	0.4	41.05	0	0.00	41.20	0.4	3,465	0.01%
2023/06/12	0	0.00	10	40.18	40.80	-10	3,454	-0.29%
2023/06/09	0	0.00	0.6	40.45	40.60	-0.6	3,448	-0.02%
2023/06/07	1	40.80	0	0.00	40.80	1	3,478	0.03%
2023/06/06	0.1	40.72	3.1	41.00	40.50	-3	3,489	-0.09%
2023/06/05	1	41.55	0	0.00	41.30	1	3,513	0.03%
2023/06/02	1	41.00	0	0.00	41.00	1	3,520	0.03%
2023/06/01	0	0.00	0	40.70	41.25	0	3,553	0.00%
2023/05/30	0.5	40.13	0	0.00	40.20	0.5	3,561	0.01%
2023/05/29	0.1	40.90	0	0.00	40.95	0.1	3,562	0.00%
2023/05/25	10	39.45	1	41.10	41.15	9	3,541	0.25%
2023/05/24	0	39.60	0	0.00	39.60	0	3,522	0.00%
2023/05/23	0	39.50	0	0.00	39.60	0	3,550	0.00%
2023/05/19	1	39.00	0	0.00	39.00	1	3,576	0.03%
2023/05/18	0.1	39.30	0	0.00	39.60	0.1	3,569	0.00%
2023/05/16	0.1	38.95	1	38.75	38.75	-1	3,609	-0.03%
2023/05/15	1	38.50	0	0.00	38.45	1	3,607	0.03%
2023/05/12	1	38.80	0	0.00	39.25	1	3,618	0.03%
2023/05/11	1	38.80	0	0.00	38.50	1	3,632	0.03%
2023/05/09	5	39.59	0	0.00	39.45	5	3,622	0.14%
2023/05/08	0.1	40.60	0	0.00	40.30	0.1	3,614	0.00%
2023/05/03	1	41.50	0	0.00	41.25	1	3,692	0.03%
2023/04/28	1	41.70	0	0.00	41.65	1	3,697	0.03%
2023/04/25	4	41.93	25	42.55	41.75	-21	3,631	-0.58%
2023/04/24	2	43.45	2	43.80	43.35	0	3,615	0.00%
2023/04/21	4.8	44.88	6	45.60	43.80	-1.3	3,582	-0.03%
2023/04/20	7.4	46.75	1	46.35	47.30	6.4	3,469	0.18%
2023/04/19	0	0.00	10	46.98	46.95	-10	3,372	-0.30%
2023/04/18	1	45.70	4	45.79	45.35	-3	3,212	-0.09%
2023/04/17	1	46.10	4	45.60	46.00	-3	3,188	-0.09%
2023/04/14	0	0.00	6	45.08	45.65	-6	3,159	-0.19%
2023/04/13	4	45.34	10	45.36	44.85	-6	3,111	-0.19%
2023/04/12	2	46.48	0	0.00	46.55	2	3,049	0.07%
2023/04/10	0.2	46.10	0	46.60	46.15	0.2	2,969	0.01%
2023/04/07	4.3	46.75	0	0.00	46.20	4.3	2,919	0.15%
2023/04/06	26	47.48	0	0.00	47.00	26	2,861	0.91%
2023/03/31	1	47.30	12	47.20	47.30	-11	2,763	-0.40%
2023/03/30	8	46.91	19	47.22	47.70	-11	2,673	-0.41%
2023/03/29	19	46.58	9	47.80	47.80	10	2,497	0.40%
2023/03/28	29	46.68	23	48.07	46.90	6	1,999	0.30%
2023/03/27	11	45.47	14	44.98	44.75	-3	1,418	-0.21%
2023/03/24	3	43.85	3	43.95	43.40	0	1,310	0.00%
2023/03/23	0	0.00	7	44.29	44.75	-7	1,251	-0.56%
2023/03/22	3	41.70	0	0.00	41.50	3	1,116	0.27%
2023/03/21	1	40.80	1	41.95	40.80	0	1,108	0.00%
2023/03/20	6	41.85	5	41.80	41.35	1	1,096	0.09%
2023/03/17	2	39.60	0	0.00	39.60	2	1,039	0.19%
2023/03/16	1	38.40	0	0.00	38.65	1	1,039	0.10%
2023/03/14	0	39.47	0	0.00	39.30	0	1,056	0.00%
2023/03/13	5	39.28	2.6	39.81	39.75	2.5	1,083	0.23%
2023/03/10	2	41.13	1	40.50	40.55	1	1,109	0.09%
2023/03/09	4	41.98	1	41.90	41.80	3	1,142	0.26%
2023/03/08	1	42.30	0	0.00	42.45	1	1,186	0.08%
2023/03/07	2	41.98	0	0.00	42.20	2	1,348	0.15%
2023/03/06	2	42.03	0	0.00	41.70	2	1,420	0.14%
2023/03/03	3	40.63	0	0.00	40.45	3	1,409	0.21%
2023/03/01	2	40.90	0	0.00	40.95	2	1,424	0.14%
2023/02/24	3	41.62	0	0.00	41.40	3	1,424	0.21%
2023/02/23	1	42.10	0	0.00	41.95	1	1,422	0.07%
2023/02/22	11	42.08	0	0.00	42.25	11	1,422	0.77%
2023/02/21	1.2	43.07	4	42.93	43.15	-2.8	1,414	-0.20%
2023/02/20	3	42.42	0	0.00	42.20	3	1,390	0.22%
2023/02/17	1	41.95	0	0.00	42.00	1	1,380	0.07%
2023/02/16	1	41.80	0	0.00	41.85	1	1,388	0.07%
2023/02/15	0	0.00	1	41.90	41.75	-1	1,394	-0.07%
2023/02/14	1	41.25	0	0.00	41.20	1	1,364	0.07%
2023/02/10	0	41.00	0	0.00	40.60	0	1,364	0.00%
2023/02/08	0	0.00	3	41.33	41.30	-3	1,342	-0.22%
2023/02/03	1	41.70	4	41.65	41.20	-3	1,443	-0.21%
2023/02/02	4	40.95	0	0.00	42.00	4	1,448	0.28%
2023/01/30	0	0.00	1	39.05	39.70	-1	1,371	-0.07%
2023/01/17	1	38.50	0	0.00	38.50	1	1,362	0.07%
2023/01/13	5	38.75	5	38.25	38.00	0	1,377	0.00%
2023/01/12	4	40.03	4	39.00	38.75	0	1,403	0.00%
2023/01/11	0	38.15	0	0.00	38.50	0	1,457	0.00%
2022/12/30	0	0.00	0.1	37.75	37.10	-0.1	1,554	-0.01%
2022/12/29	0	0.00	0	37.50	37.35	0	1,555	0.00%
2022/12/23	0.1	38.50	0	0.00	38.65	0.1	1,575	0.00%
2022/12/21	1	38.20	0	0.00	37.90	1	1,589	0.06%
2022/12/16	1	39.15	0	0.00	39.30	1	1,617	0.06%
2022/12/14	0	0.00	2	40.55	40.60	-2	1,623	-0.12%
2022/12/13	1	40.20	0	0.00	40.10	1	1,620	0.06%
2022/12/09	0	0.00	1	41.55	41.20	-1	1,618	-0.06%
2022/11/30	1.3	42.07	0	0.00	41.75	1.3	1,588	0.08%
2022/11/28	1	40.35	14	42.30	42.40	-13	1,378	-0.94%
2022/11/25	0	0.00	3	38.43	38.55	-3	1,294	-0.23%
2022/11/24	1	37.80	0	0.00	37.50	1	1,265	0.08%
2022/11/23	2	37.75	0	0.00	37.65	2	1,265	0.16%
2022/11/18	0	0.00	2	37.35	37.35	-2	1,271	-0.16%
2022/11/17	0	0.00	1	37.85	37.85	-1	1,270	-0.08%
2022/11/15	1	37.50	0	0.00	37.65	1	1,270	0.08%
2022/11/11	1	36.70	0	0.00	36.45	1	1,292	0.08%
2022/11/09	1	36.55	0	0.00	36.40	1	1,297	0.08%
2022/11/07	2	36.45	2	36.30	36.30	0	1,315	0.00%
2022/11/02	2	36.15	2	36.28	36.00	0	1,393	0.00%
2022/10/31	0	0.00	1	34.50	34.75	-1	1,315	-0.08%
2022/10/27	0	0.00	2	34.18	34.15	-2	1,345	-0.15%
2022/10/20	15	34.34	16	33.48	34.00	-1	1,332	-0.08%
2022/10/19	4	34.61	2	34.15	34.50	2	1,301	0.15%
2022/10/14	0	0.00	5	31.50	31.80	-5	1,176	-0.42%
2022/10/11	0.1	33.25	0	0.00	32.55	0.1	1,149	0.00%
2022/09/29	1	34.80	0	0.00	34.10	1	1,197	0.08%
2022/09/27	0	0.00	0	35.70	36.25	0	1,214	0.00%
2022/09/26	4	36.58	0	0.00	35.65	4	1,227	0.33%
2022/09/22	0	0.00	0	38.90	39.75	0	1,244	0.00%
2022/09/14	0	41.65	0	0.00	41.70	0	1,322	0.00%
2022/09/13	0	0.00	2	42.00	42.30	-2	1,311	-0.15%
2022/09/12	0	0.00	5	41.70	41.60	-5	1,298	-0.39%
2022/09/06	1	38.80	2	39.80	38.65	-1	1,293	-0.08%
2022/09/05	7	40.81	0	0.00	40.50	7	1,300	0.54%
2022/09/01	1	39.95	0	0.00	40.05	1	1,293	0.08%
2022/08/30	0	0.00	1	41.10	40.80	-1	1,320	-0.08%
2022/08/25	0	0.00	1	41.10	41.80	-1	1,461	-0.07%
2022/08/24	1	40.65	1	41.30	40.40	0	1,568	0.00%
2022/08/23	0	0.00	1	40.60	40.95	-1	1,797	-0.06%
2022/08/22	1	40.70	2	41.05	40.60	-1	1,862	-0.05%
2022/08/18	3	41.02	1	41.00	41.15	2	1,933	0.10%
2022/08/17	2	40.35	2	40.45	40.55	0	1,984	0.00%
2022/08/15	0	0.00	1	40.50	40.55	-1	2,065	-0.05%
2022/08/12	1	39.95	1	40.45	40.00	0	2,091	0.00%
2022/08/11	1	39.55	0	0.00	39.65	1	2,152	0.05%
2022/08/10	1	39.80	2	40.70	39.60	-1	2,246	-0.04%
2022/08/08	1	37.85	0	0.00	38.05	1	2,409	0.04%
2022/08/05	0	0.00	1	37.25	38.25	-1	2,466	-0.04%
2022/08/04	2.1	35.90	0	0.00	35.80	2.1	2,477	0.08%
2022/08/02	2	35.95	0	0.00	36.10	2	2,477	0.08%
2022/08/01	1	37.25	0	0.00	37.30	1	2,474	0.04%
2022/07/27	0	0.00	0	37.35	37.35	0	2,468	0.00%
2022/07/26	0.1	37.55	0	0.00	37.10	0.1	2,467	0.00%
2022/07/25	0	0.00	4	38.01	38.30	-4	2,470	-0.16%
2022/07/22	2.1	37.83	0	0.00	37.70	2.1	2,471	0.08%
2022/07/20	0	37.00	0	0.00	36.85	0	2,482	0.00%
2022/07/15	4	35.58	0	0.00	35.50	4	2,485	0.16%
2022/07/14	4	34.35	0	0.00	34.40	4	2,476	0.16%
2022/07/12	0	32.70	1	31.95	31.70	-1	2,475	-0.04%
2022/07/11	0	34.90	0	0.00	34.30	0	2,479	0.00%
2022/07/05	0	0.00	0.1	33.80	34.00	-0.1	2,467	0.00%
2022/07/01	0	0.00	0.1	36.20	34.70	-0.1	2,434	0.00%
2022/06/30	0.1	38.50	0	0.00	38.10	0.1	2,411	0.00%
2022/06/24	0	0.00	5	40.35	40.45	-5	2,423	-0.21%
2022/06/23	0	0.00	1	40.40	40.40	-1	2,413	-0.04%
2022/06/22	0	0.00	1	40.30	39.90	-1	2,389	-0.04%
2022/06/21	0	39.45	0	0.00	40.50	0	2,363	0.00%
2022/06/20	2	40.15	2	40.08	39.35	0	2,357	0.00%
2022/06/17	1	41.50	1	41.00	41.30	0	2,336	0.00%
2022/06/16	0	0.00	1	42.60	41.20	-1	2,329	-0.04%
2022/06/14	1	42.30	0	42.15	42.80	1	2,329	0.04%
2022/06/10	1	43.80	0	0.00	43.80	1	2,282	0.04%
2022/06/09	0	0.00	1	44.20	44.35	-1	2,276	-0.04%
2022/06/06	0	44.05	5	43.99	43.80	-5	2,247	-0.22%
2022/06/02	6	45.88	1	46.00	45.25	5	2,224	0.22%
2022/06/01	4	45.78	3	45.78	46.15	1	2,163	0.05%
2022/05/31	9	45.29	10	45.15	45.80	-1	2,030	-0.05%
2022/05/27	8	42.40	0	0.00	42.00	8	1,751	0.46%
2022/05/26	3	42.95	0	0.00	42.75	3	1,712	0.18%
2022/05/25	0	0.00	0.2	44.15	44.45	-0.2	1,671	-0.01%
2022/05/24	0	0.00	3	42.48	42.30	-3	1,615	-0.19%
2022/05/18	0	0.00	4	43.15	43.20	-4	1,449	-0.28%
2022/05/17	1	42.20	1.2	41.58	42.15	-0.2	1,358	-0.01%
2022/05/16	0	0.00	4	41.53	41.90	-4	1,244	-0.32%
2022/05/13	1	39.05	0	0.00	40.15	1	1,131	0.09%
2022/05/12	1	38.50	0	0.00	37.40	1	1,082	0.09%
2022/05/11	1	39.20	1	39.00	38.70	0	1,075	0.00%
2022/05/10	4	36.75	2	36.60	36.85	2	1,042	0.19%
2022/05/09	0.1	36.25	0	0.00	35.95	0.1	1,079	0.00%
2022/05/05	0	0.00	0.1	38.12	38.20	-0.1	1,117	-0.01%
2022/04/27	1	35.30	6	33.84	35.45	-5	1,193	-0.42%
2022/04/25	1.1	36.10	0	0.00	36.15	1.1	1,187	0.09%
2022/04/22	0	0.00	1	38.10	38.25	-1	1,188	-0.08%
2022/04/20	1	39.35	0	0.00	39.45	1	1,265	0.08%
2022/04/19	1	39.00	1	39.40	38.90	0	1,285	0.00%
2022/04/18	0	0.00	1	37.70	38.10	-1	1,306	-0.08%
2022/04/15	3.1	37.98	2	37.95	37.95	1.1	1,315	0.08%
2022/04/12	3.1	39.10	0.2	39.40	39.00	2.9	1,435	0.20%
2022/04/11	2.1	39.71	0	0.00	39.50	2.1	1,512	0.14%
2022/04/08	0	0.00	1	41.05	41.25	-1	1,656	-0.06%
2022/04/07	0.4	41.69	0	0.00	41.00	0.4	1,691	0.02%
2022/04/06	0.1	42.00	0	0.00	42.15	0.1	1,778	0.01%
2022/04/01	0	42.50	0	0.00	42.80	0	1,882	0.00%
2022/03/31	0	0.00	1	44.20	43.25	-1	2,118	-0.05%
2022/03/30	0	0.00	2	44.35	43.60	-2	2,296	-0.09%
2022/03/28	1	42.25	0	0.00	42.80	1	2,692	0.04%
2022/03/24	0.1	43.35	0	0.00	43.75	0.1	2,732	0.00%
2022/03/23	0	0.00	0.1	43.95	43.95	-0.1	2,776	0.00%
2022/03/17	0	0.00	1	43.90	44.05	-1	3,067	-0.03%
2022/03/15	1	42.00	0	0.00	41.80	1	3,406	0.03%
2022/03/14	0	0.00	0.3	43.15	43.25	-0.3	3,968	-0.01%
2022/03/11	4.1	42.88	0	0.00	42.85	4.1	4,999	0.08%
2022/03/10	0.1	43.80	0	0.00	43.50	0.1	5,478	0.00%
2022/03/09	0	0.00	2	42.33	43.00	-2	5,536	-0.04%
2022/03/08	1	40.40	7	42.13	41.85	-6	5,639	-0.11%
2022/03/07	0.1	42.20	1	42.30	42.10	-0.9	5,887	-0.02%
2022/03/04	0	44.55	0	0.00	43.80	0	6,035	0.00%
2022/03/03	0	0.00	0.1	45.35	44.25	-0.1	6,139	0.00%
2022/03/01	0	0.00	6	43.77	44.50	-6	6,372	-0.09%
2022/02/24	2.1	43.64	13	42.86	43.10	-10.9	6,684	-0.16%
2022/02/23	0	0.00	1	45.80	45.30	-1	6,885	-0.01%
2022/02/22	3	44.73	0	0.00	45.15	3	7,057	0.04%
2022/02/18	6	46.00	1	46.00	46.25	5	7,573	0.07%
2022/02/17	0	0.00	1	46.05	45.90	-1	7,668	-0.01%
2022/02/11	0	0.00	2	45.98	46.00	-2	7,814	-0.03%
2022/02/09	1	45.75	0	0.00	45.70	1	7,824	0.01%
2022/02/07	0	0.00	0.2	43.75	43.75	-0.2	7,825	0.00%
2022/01/26	0	0.00	6.6	42.22	42.00	-6.6	7,867	-0.08%
2022/01/25	0	0.00	0.4	43.70	42.00	-0.4	8,126	0.00%
2022/01/24	2	43.80	1	42.15	44.10	1	8,427	0.01%
2022/01/21	2	44.00	1.2	44.74	44.00	0.8	8,492	0.01%
2022/01/20	4	45.33	0	0.00	45.50	4	8,515	0.05%
2022/01/18	0	0.00	1	45.55	45.45	-1	8,685	-0.01%
2022/01/17	1	45.00	0.6	45.95	46.00	0.4	8,748	0.00%
2022/01/14	3	44.23	5	44.30	44.55	-2	8,752	-0.02%
2022/01/11	0.1	46.15	0	0.00	45.65	0.1	8,882	0.00%
2022/01/10	0.3	46.60	0	0.00	46.80	0.3	8,859	0.00%
2022/01/07	1.3	46.38	0	0.00	46.80	1.3	8,867	0.01%
2022/01/06	10.3	47.46	0	0.00	47.70	10.3	8,850	0.12%
2022/01/05	6	49.52	9	48.18	48.20	-3	8,844	-0.03%
2022/01/04	8.1	50.35	5	49.45	49.45	3.1	8,809	0.04%
2022/01/03	6	50.65	10	50.85	50.40	-4	8,755	-0.05%
2021/12/30	5.2	50.27	8	49.63	49.65	-2.8	8,627	-0.03%
2021/12/29	5	49.60	11	50.50	50.30	-6	8,616	-0.07%
2021/12/28	3	50.63	1	51.80	50.40	2	8,579	0.02%
2021/12/27	14	51.45	0.1	51.30	51.40	13.9	8,515	0.16%
2021/12/24	6	50.11	3	49.67	49.70	3	8,333	0.04%
2021/12/23	7	49.65	7	49.79	50.20	0	8,194	0.00%
2021/12/20	5	46.85	6	46.21	46.20	-1	8,061	-0.01%
2021/12/17	1	46.45	0	0.00	46.40	1	8,186	0.01%
2021/12/16	1	48.10	0	47.55	47.50	1	8,279	0.01%
2021/12/15	1	46.85	0	0.00	46.80	1	8,248	0.01%
2021/12/14	1	45.85	7	46.81	46.55	-6	8,220	-0.07%
2021/12/10	2.2	48.73	4	49.63	48.35	-1.9	8,052	-0.02%
2021/12/09	3	50.50	14	52.12	50.20	-11	7,905	-0.14%
2021/12/08	12	54.80	42	54.75	53.20	-30	7,716	-0.39%
2021/12/07	54	54.63	33	53.77	55.50	21	7,189	0.29%
2021/12/06	30	52.59	33	52.53	54.20	-3	6,201	-0.05%
2021/12/03	3	49.30	8	49.35	49.30	-5	5,782	-0.09%
2021/12/02	3	48.17	11	48.83	48.40	-8	5,793	-0.14%
2021/12/01	20	49.75	16.1	50.50	49.50	3.9	5,913	0.07%
2021/11/30	2	49.43	11	50.09	49.80	-9	5,838	-0.15%
2021/11/29	5	47.28	2	47.85	47.80	3	5,903	0.05%
2021/11/26	8	48.64	7	48.74	48.55	1	5,885	0.02%
2021/11/25	7	48.97	0	0.00	48.80	7	5,840	0.12%
2021/11/24	9	48.41	2	48.98	49.20	7	5,749	0.12%
2021/11/23	4	47.75	0	0.00	47.35	4	5,662	0.07%
2021/11/22	4	49.60	3	49.86	48.90	1	5,906	0.02%
2021/11/19	9.5	48.21	17	48.41	48.15	-7.5	6,431	-0.12%
2021/11/18	15.1	49.28	14	49.28	49.00	1.1	6,376	0.02%
2021/11/17	3	48.52	4.1	48.24	48.25	-1.1	6,018	-0.02%
2021/11/16	3	46.60	2	47.00	45.55	1	5,891	0.02%
2021/11/15	9	47.13	3	46.87	47.00	6	5,813	0.10%
2021/11/12	1	45.45	1	45.50	45.55	0	5,778	0.00%
2021/11/11	3	44.75	0	0.00	44.65	3	5,783	0.05%
2021/11/10	3	44.52	1	44.50	44.70	2	5,796	0.03%
2021/11/08	0.1	43.40	2	43.90	43.35	-1.9	5,862	-0.03%
2021/11/04	2	44.38	0	0.00	44.15	2	5,930	0.03%
2021/11/03	7	44.92	2	45.00	44.75	5	5,954	0.08%
2021/11/02	11	46.53	113	45.09	44.60	-102	6,113	-1.67%	大賣/鉅額交易
2021/11/01	10	48.33	59	47.68	49.50	-49	5,877	-0.83%
2021/10/29	1	46.00	12	45.64	45.45	-11	5,638	-0.20%
2021/10/28	0	0.00	3	45.93	45.85	-3	5,780	-0.05%
2021/10/27	0	0.00	1	45.05	45.50	-1	5,806	-0.02%
2021/10/26	13	46.24	11	45.60	45.05	2	5,816	0.03%
2021/10/25	2	44.13	0	0.00	44.30	2	5,752	0.03%
2021/10/22	0	0.00	3	43.43	43.60	-3	5,818	-0.05%
2021/10/21	8	44.23	111	44.43	43.20	-103	5,913	-1.74%	大賣/鉅額交易
2021/10/20	4	44.00	4	44.60	43.90	0	5,968	0.00%
2021/10/19	1.1	43.70	6	42.88	44.50	-5	6,024	-0.08%
2021/10/15	0	0.00	1	41.10	41.05	-1	6,727	-0.01%
2021/10/14	1	40.50	4	40.28	39.45	-3	7,163	-0.04%
2021/10/13	6	40.93	1	41.00	40.10	5	7,457	0.07%
2021/10/08	2	44.40	1	43.40	42.90	1	7,701	0.01%
2021/10/07	1	42.90	1	43.30	43.25	0	7,967	0.00%
2021/10/06	3	43.27	98	42.97	42.15	-95	8,630	-1.10%
2021/10/05	7	41.28	33	42.32	43.10	-26	9,229	-0.28%
2021/10/04	0	0.00	26	43.35	41.85	-26	9,528	-0.27%
2021/10/01	1	44.70	3	45.33	43.60	-2	10,224	-0.02%
2021/09/30	5	47.97	0	0.00	47.25	5	10,787	0.05%
2021/09/29	28	48.26	9	47.30	47.80	19	11,214	0.17%
2021/09/28	7	48.29	8	48.86	47.80	-1	11,542	-0.01%
2021/09/27	5	48.68	5	48.57	48.55	0	11,664	0.00%
2021/09/24	27	48.00	9	48.10	48.40	18	11,612	0.16%
2021/09/23	13	46.45	11	46.57	47.40	2	11,730	0.02%
2021/09/22	0	0.00	7	44.29	44.60	-7	11,675	-0.06%
2021/09/16	0	0.00	11	44.37	44.10	-11	11,721	-0.09%
2021/09/15	1	43.95	1	44.20	44.00	0	11,916	0.00%
2021/09/14	15	45.18	1	45.75	45.00	14	12,015	0.12%
2021/09/13	0	0.00	1	45.80	45.40	-1	12,019	-0.01%
2021/09/10	2	45.65	17	45.71	46.15	-15	12,042	-0.12%
2021/09/09	7	44.69	8	44.78	45.50	-1	12,078	-0.01%
2021/09/08	4	43.94	8.5	44.44	43.85	-4.5	12,046	-0.04%
2021/09/07	5	45.50	12.5	46.17	45.55	-7.5	12,021	-0.06%
2021/09/06	18	49.02	8.5	49.00	47.75	9.5	12,001	0.08%
2021/09/03	17	49.61	12.5	49.62	49.50	4.5	11,788	0.04%
2021/09/02	7	49.16	6.1	49.53	48.65	0.9	11,621	0.01%
2021/09/01	2	47.98	4	48.09	48.15	-2	11,399	-0.02%
2021/08/31	3	47.18	0	0.00	47.50	3	11,310	0.03%
2021/08/30	1	47.75	3	47.48	47.75	-2	11,262	-0.02%
2021/08/27	6	48.28	4	47.73	47.15	2	11,201	0.02%
2021/08/26	21	48.70	16	48.44	48.60	5	11,085	0.05%
2021/08/25	22	48.75	19	48.85	48.35	3	10,749	0.03%
2021/08/24	2	43.10	2	44.00	45.45	0	10,022	0.00%
2021/08/23	1	42.00	0	0.00	42.15	1	9,919	0.01%
2021/08/20	0	0.00	25	41.02	40.40	-25	9,902	-0.25%
2021/08/19	0	0.00	0	39.65	39.65	0	9,878	0.00%
2021/08/18	65	41.35	1	40.00	41.60	64	9,862	0.65%
2021/08/17	2	41.10	5	39.95	39.65	-3	9,843	-0.03%
2021/08/16	0	0.00	1	41.70	41.70	-1	9,797	-0.01%
2021/08/13	33	42.82	0	0.00	42.90	33	9,773	0.34%
2021/08/12	1	43.65	34	44.28	44.65	-33	9,759	-0.34%
2021/08/11	3	44.30	4	43.91	42.50	-1	9,709	-0.01%
2021/08/10	2	45.15	0	0.00	45.05	2	9,675	0.02%
2021/08/09	274	46.15	1	46.80	44.80	273	9,656	2.83%	大買/鉅額交易
2021/08/06	7	48.69	3	47.82	46.90	4	9,617	0.04%
2021/08/05	2	47.40	240	47.51	47.55	-238	9,441	-2.52%	大賣/鉅額交易
2021/08/04	0	0.00	1	48.50	47.40	-1	9,451	-0.01%
2021/08/03	16	47.62	24	47.50	47.80	-8	9,417	-0.08%
2021/07/30	5	44.77	2	43.70	43.25	3	9,165	0.03%
2021/07/29	28	44.42	4	44.33	45.25	24	9,119	0.26%
2021/07/28	42	44.41	408	42.87	44.50	-366	9,073	-4.03%	大賣/鉅額交易
2021/07/27	35.1	48.26	14	47.76	46.10	21.1	8,979	0.24%
2021/07/26	188	49.28	2	49.40	49.05	186	8,911	2.09%	大買/鉅額交易
2021/07/23	45	49.31	6	49.68	48.20	39	8,835	0.44%
2021/07/22	43	51.14	7	51.34	50.60	36	8,711	0.41%
2021/07/21	375	50.76	17	50.29	50.60	358	8,497	4.21%	大買/鉅額交易
2021/07/20	18	48.96	30	49.41	49.05	-12	8,084	-0.15%
2021/07/19	24	48.01	19	48.32	49.30	5	7,852	0.06%
2021/07/16	26.1	47.33	13	47.23	46.55	13.1	7,650	0.17%
2021/07/15	8.1	47.17	20	47.01	47.40	-12	7,615	-0.16%
2021/07/14	32.1	49.22	22.2	47.96	47.45	9.9	7,562	0.13%
2021/07/13	69.1	51.74	74	50.59	49.70	-4.9	7,329	-0.07%
2021/07/12	53.1	49.88	28	50.15	51.20	25	6,666	0.38%
2021/07/09	14	47.05	65	45.62	47.20	-51	6,090	-0.84%
2021/07/08	91.2	47.53	41	47.95	46.10	50.2	5,809	0.86%
2021/07/07	7	44.13	616	44.17	44.40	-609	5,141	-11.84%	大賣/鉅額交易
2021/07/06	38	42.68	8	43.51	42.25	30	4,645	0.65%
2021/07/05	271	43.05	7.1	43.40	43.85	263.9	4,364	6.05%	大買/鉅額交易
2021/07/02	360	38.93	7	39.66	39.90	353	4,083	8.64%	大買/鉅額交易
2021/07/01	2	37.23	24	37.07	37.05	-22	4,101	-0.54%
2021/06/30	31	38.65	11	38.65	38.40	20	4,267	0.47%
2021/06/29	0	0.00	4	35.49	35.55	-4	4,615	-0.09%
2021/06/25	1	35.90	7	36.05	35.85	-6	4,701	-0.13%
2021/06/24	9	36.05	3	36.90	36.35	6	4,741	0.13%
2021/06/23	0	0.00	0.2	36.05	36.05	-0.2	4,649	0.00%
2021/06/22	6	33.90	0	0.00	32.80	6	4,617	0.13%
2021/06/21	0	33.65	0	33.90	33.45	0	4,633	0.00%
2021/06/18	1	34.35	0.9	35.25	35.25	0.1	4,756	0.00%
2021/06/17	0	0.00	2.4	33.82	34.20	-2.4	4,805	-0.05%
2021/06/16	9	33.94	1	34.45	33.80	8	4,838	0.17%
2021/06/15	5	35.45	0	0.00	34.50	5	4,909	0.10%
2021/06/11	0	0.00	0	33.50	33.05	0	4,912	0.00%
2021/06/09	0	0.00	1	32.95	32.40	-1	5,476	-0.02%
2021/06/03	0	0.00	1	32.90	32.85	-1	5,696	-0.02%
2021/06/02	0	0.00	6	32.69	32.25	-6	5,715	-0.10%
2021/06/01	0	0.00	1.1	33.00	33.00	-1.1	5,709	-0.02%
2021/05/25	5	31.50	0	0.00	31.50	5	5,980	0.08%
2021/05/24	1	30.30	0	0.00	30.30	1	6,176	0.02%
2021/05/21	0	0.00	1.1	30.13	29.80	-1.1	6,318	-0.02%
2021/05/19	3	30.00	4	29.76	30.60	-1	6,429	-0.02%
2021/05/17	1	26.40	0	0.00	26.30	1	6,449	0.02%
2021/05/13	1	28.15	2	29.40	29.70	-1	6,430	-0.02%
2021/05/12	1	32.00	1	30.60	28.90	0	6,415	0.00%
2021/05/11	1	31.95	1	32.25	32.05	0	6,399	0.00%
2021/05/10	0	0.00	0.1	35.50	35.15	-0.1	6,399	0.00%
2021/05/07	1	35.45	0	0.00	36.15	1	6,528	0.02%
2021/05/06	0	0.00	3	34.00	34.05	-3	6,636	-0.05%
2021/05/04	3	34.90	3	34.10	35.00	0	6,723	0.00%
2021/04/28	1	39.30	0	38.80	38.75	1	6,899	0.01%
2021/04/27	1	39.15	4	39.06	39.15	-3	7,066	-0.04%
2021/04/26	4.1	40.92	2	40.70	40.05	2.1	7,466	0.03%
2021/04/23	33	40.82	26	40.68	40.80	7	7,495	0.09%
2021/04/22	4	39.81	4	39.80	39.95	0	7,409	0.00%
2021/04/21	4	40.08	3	40.00	39.75	1	7,673	0.01%
2021/04/20	12	40.03	9	40.54	39.90	3	8,196	0.04%
2021/04/14	1	37.70	0	0.00	38.00	1	8,148	0.01%
2021/04/13	1	38.65	1	38.65	38.60	0	8,179	0.00%
2021/04/12	5	39.32	5	39.26	38.80	0	8,165	0.00%
2021/04/09	9	41.39	5	40.46	40.50	4	8,139	0.05%
2021/04/08	4	42.66	1	42.35	42.55	3	8,041	0.04%
2021/04/07	24	43.61	35.1	43.04	42.20	-11.1	8,091	-0.14%
2021/04/06	17	41.66	10	42.00	43.00	7	8,301	0.08%
2021/04/01	12.7	41.33	6	40.80	40.20	6.7	8,232	0.08%
2021/03/31	0	0.00	0.2	39.00	39.25	-0.2	7,778	0.00%
2021/03/30	0	0.00	2	39.80	39.50	-2	7,750	-0.03%
2021/03/29	4	39.28	0	0.00	39.55	4	7,786	0.05%
2021/03/25	0	0.00	5	39.50	38.75	-5	7,801	-0.06%
2021/03/23	2	39.30	0	0.00	39.50	2	7,755	0.03%
2021/03/22	5	39.00	6	39.36	38.90	-1	7,628	-0.01%
2021/03/19	21	38.48	15	38.12	38.00	6	7,599	0.08%
2021/03/18	32	38.56	35.3	38.43	38.45	-3.3	7,802	-0.04%
2021/03/17	30	38.38	25	38.25	38.95	5	7,788	0.06%
2021/03/16	4	39.79	10	39.02	38.90	-6	7,819	-0.08%
2021/03/15	19	39.64	23	39.87	39.65	-4	7,665	-0.05%
2021/03/12	7	38.30	2	38.13	38.55	5	7,399	0.07%
2021/03/11	2	36.80	0	0.00	37.10	2	7,510	0.03%
2021/03/10	5	35.00	0	0.00	35.05	5	7,694	0.06%
2021/03/09	0	0.00	1	34.10	34.20	-1	7,818	-0.01%
2021/03/08	1	35.00	0	0.00	34.80	1	7,860	0.01%
2021/03/03	0	0.00	3	37.10	37.10	-3	8,467	-0.04%
2021/03/02	1	38.90	15.1	37.55	37.85	-14.1	8,518	-0.17%
2021/02/26	0	0.00	2	39.00	38.40	-2	8,536	-0.02%
2021/02/25	16	39.81	16	38.96	38.30	0	8,593	0.00%
2021/02/24	8	39.10	17	38.99	38.60	-9	8,696	-0.10%
2021/02/23	13	37.93	20.1	38.00	38.25	-7.1	8,658	-0.08%
2021/02/19	0	0.00	0	36.10	36.15	0	8,434	0.00%
2021/02/17	0	0.00	4	34.75	34.75	-4	8,475	-0.05%
2021/02/05	0	0.00	1	34.05	33.60	-1	8,477	-0.01%
2021/02/04	2	33.60	1	33.80	33.70	1	8,582	0.01%
2021/02/03	0	0.00	17	34.70	34.00	-17	8,664	-0.20%
2021/02/01	1	34.15	0	0.00	34.00	1	8,712	0.01%
2021/01/29	22	37.34	10.1	36.70	35.40	11.9	8,679	0.14%
2021/01/28	0	0.00	4	35.50	36.55	-4	8,563	-0.05%
2021/01/26	1	36.05	1	36.60	35.90	0	8,530	0.00%
2021/01/25	7	36.43	2	36.45	36.85	5	8,485	0.06%
2021/01/22	0	0.00	0.2	37.70	37.60	-0.2	8,403	0.00%
2021/01/21	8	38.14	20	38.35	37.35	-12	8,348	-0.14%
2021/01/20	29	38.48	22	39.34	37.35	7	8,243	0.08%
2021/01/19	31	40.01	18	39.49	40.30	13	8,042	0.16%
2021/01/18	4	37.10	15	36.70	38.25	-11	7,613	-0.14%
2021/01/15	2	37.80	1	37.35	37.25	1	7,534	0.01%
2021/01/14	17	38.80	23	39.39	38.90	-6	7,443	-0.08%
2021/01/13	75	39.15	56.2	39.46	39.75	18.8	7,078	0.27%
2021/01/12	2	37.00	4	36.65	36.55	-2	6,475	-0.03%
2021/01/08	2	36.63	5	36.64	36.30	-3	6,384	-0.05%
2021/01/07	0	0.00	2	37.50	37.00	-2	6,395	-0.03%
2021/01/06	8	38.09	1	38.70	37.35	7	6,379	0.11%
2021/01/05	2	38.40	0	0.00	38.25	2	6,287	0.03%
2021/01/04	0	0.00	10	38.43	38.00	-10	6,269	-0.16%
2020/12/31	4	39.18	10	38.70	38.65	-6	6,215	-0.10%
2020/12/30	22	39.97	8	39.57	39.35	14	6,211	0.23%
2020/12/29	29	40.17	19	40.03	39.50	10	6,072	0.16%
2020/12/28	5	40.10	4	39.04	40.60	1	5,632	0.02%
2020/12/25	0	0.00	1	37.00	36.95	-1	5,447	-0.02%
2020/12/24	1	35.85	1	36.15	35.85	0	5,302	0.00%
2020/12/23	14	36.35	3	36.70	35.90	11	5,307	0.21%
2020/12/22	0	0.00	1	35.85	34.50	-1	5,223	-0.02%
2020/12/21	1	34.25	8	33.68	33.60	-7	5,182	-0.14%
2020/12/18	3	35.43	5	35.71	34.60	-2	5,249	-0.04%
2020/12/15	4	34.93	10	35.08	34.75	-6	5,177	-0.12%
2020/12/14	9	37.11	5	37.25	36.95	4	5,116	0.08%
2020/12/11	1	34.95	4	36.20	35.20	-3	4,909	-0.06%
2020/12/10	2	36.33	6	36.03	36.05	-4	4,834	-0.08%
2020/12/09	4	36.16	13.2	36.19	36.00	-9.2	4,740	-0.19%
2020/12/08	2	35.98	0	0.00	35.85	2	4,652	0.04%
2020/12/07	9	38.63	1	36.90	36.40	8	4,589	0.17%
2020/12/04	6	36.03	32.8	35.40	36.20	-26.8	4,371	-0.61%
2020/12/03	1	35.05	21	35.49	34.35	-20	4,273	-0.47%
2020/12/02	0	0.00	76	34.78	34.90	-76	4,211	-1.80%
2020/12/01	8	35.18	6	34.51	35.20	2	4,176	0.05%
2020/11/30	19	35.23	46	35.37	35.50	-27	4,119	-0.66%
2020/11/27	2	33.20	13	33.39	34.00	-11	3,878	-0.28%
2020/11/26	1	32.05	1	31.80	31.90	0	3,622	0.00%
2020/11/25	4	32.10	2	31.98	31.45	2	3,564	0.06%
2020/11/24	0	0.00	1.1	31.63	31.45	-1.1	3,500	-0.03%
2020/11/23	7.2	31.81	5	32.05	32.00	2.2	3,386	0.06%
2020/11/20	5	30.64	13	31.18	31.10	-8	3,124	-0.26%
2020/11/19	0	0.00	3	30.00	30.15	-3	2,941	-0.10%
2020/11/18	2	30.10	0	0.00	30.10	2	2,930	0.07%
2020/11/17	5	30.30	0.1	30.05	29.95	4.9	2,965	0.17%
2020/11/16	0	0.00	1	30.30	30.30	-1	3,025	-0.03%
2020/11/13	1	28.85	0	0.00	29.70	1	3,000	0.03%
2020/11/12	7	29.52	7	29.51	29.20	0	2,990	0.00%
2020/11/11	1	29.30	1	29.35	29.25	0	2,992	0.00%
2020/11/10	1	29.10	3	28.82	28.70	-2	2,917	-0.07%
2020/11/09	4	28.30	0	0.00	28.55	4	2,939	0.14%
2020/11/06	1	28.05	1	28.05	27.75	0	2,923	0.00%
2020/11/05	2	27.78	3	27.82	28.05	-1	2,960	-0.03%
2020/11/03	0	0.00	0.1	26.85	27.00	-0.1	2,853	0.00%
2020/11/02	1	26.40	4	26.53	26.30	-3	3,004	-0.10%
2020/10/30	1	27.25	1	27.00	26.65	0	3,059	0.00%
2020/10/27	1	28.45	0	0.00	28.40	1	3,247	0.03%
2020/10/23	0	0.00	41	28.51	28.30	-41	3,511	-1.17%
2020/10/21	1	28.05	0	0.00	28.10	1	3,872	0.03%
2020/10/20	0	0.00	20	27.65	28.00	-20	4,470	-0.45%
2020/10/19	1	27.85	13	27.85	27.70	-12	4,968	-0.24%
2020/10/08	5	28.70	30	28.67	28.55	-25	5,550	-0.45%
2020/10/07	7	28.87	3	29.08	29.25	4	5,704	0.07%
2020/10/06	1	28.00	0	0.00	28.10	1	5,743	0.02%
2020/10/05	5	27.90	0	0.00	27.75	5	5,837	0.09%
2020/09/29	5	27.90	0	0.00	27.95	5	6,104	0.08%
2020/09/25	11	28.37	0	0.00	27.60	11	6,666	0.17%
2020/09/24	1	30.05	1	30.25	29.10	0	6,729	0.00%
2020/09/23	3	29.52	3	29.55	29.00	0	6,717	0.00%
2020/09/22	0	0.00	0.1	29.10	29.25	-0.1	6,646	0.00%
2020/09/17	0	29.60	0	0.00	29.75	0	6,696	0.00%
2020/09/11	1	28.65	70	28.79	28.70	-69	6,854	-1.01%
2020/09/10	5	29.35	0	0.00	29.05	5	6,967	0.07%
2020/09/08	3	30.67	63	30.23	29.50	-60	7,155	-0.84%
2020/09/07	60	29.86	0	0.00	29.80	60	7,168	0.84%
2020/09/04	12	27.92	0	0.00	29.15	12	7,323	0.16%
2020/09/03	1	28.60	0	0.00	28.60	1	7,366	0.01%
2020/08/27	4	28.98	0	0.00	28.70	4	8,317	0.05%
2020/08/26	5	28.85	0	0.00	28.80	5	8,438	0.06%
2020/08/20	52	27.28	0	0.00	27.80	52	8,956	0.58%
2020/08/19	26.1	29.38	0	0.00	28.80	26.1	9,060	0.29%
2020/08/18	17	29.40	0	0.00	29.00	17	9,427	0.18%
2020/08/17	52	29.01	2	28.85	29.55	50	9,652	0.52%
2020/08/13	0	0.00	15	30.88	30.40	-15	10,056	-0.15%
2020/08/11	5	30.31	0	0.00	30.25	5	10,234	0.05%
2020/08/10	0	0.00	1	31.00	31.00	-1	10,323	-0.01%
2020/08/07	1	31.55	0.1	30.95	31.10	0.9	10,536	0.01%
2020/08/06	2	31.83	2	31.65	31.50	0	10,793	0.00%
2020/08/05	1	30.40	0	0.00	30.60	1	11,409	0.01%
2020/08/04	0	0.00	15	30.90	30.80	-15	11,492	-0.13%
2020/08/03	11	31.14	3	31.20	31.50	8	11,510	0.07%
2020/07/31	0	0.00	5	32.36	31.75	-5	11,665	-0.04%
2020/07/30	33	31.82	22	31.63	31.70	11	11,690	0.09%
2020/07/28	6	31.09	4	30.49	30.00	2	11,471	0.02%
2020/07/27	5	30.99	2	32.40	31.40	3	11,314	0.03%
2020/07/24	33	34.08	19	34.50	32.75	14	11,213	0.12%
2020/07/23	2	33.85	64	34.27	35.00	-62	10,778	-0.58%
2020/07/22	1	32.20	227.2	31.80	31.85	-226.2	10,416	-2.17%	大賣/鉅額交易
2020/07/21	0	0.00	4	31.00	30.95	-4	10,113	-0.04%
2020/07/17	0	0.00	11	31.11	30.25	-11	10,131	-0.11%
2020/07/16	1	31.20	2	31.30	31.05	-1	10,196	-0.01%
2020/07/15	4	29.90	0	0.00	29.90	4	10,124	0.04%
2020/07/14	7	30.69	39	31.45	30.30	-32	10,164	-0.31%
2020/07/13	29	31.33	0	0.00	31.30	29	10,088	0.29%
2020/07/10	7	30.61	16	30.71	29.80	-9	10,117	-0.09%
2020/07/09	2	32.25	3	32.10	31.65	-1	10,050	-0.01%
2020/07/08	3	31.35	0	0.00	31.40	3	9,978	0.03%
2020/07/07	23	32.11	3	32.47	31.40	20	10,121	0.20%
2020/07/06	110	32.66	30	32.31	32.10	80	10,105	0.79%	大買/
2020/07/03	7	29.76	2	30.05	29.80	5	9,864	0.05%
2020/07/02	0	0.00	0	29.55	29.75	0	9,849	0.00%
2020/07/01	4	28.55	0	0.00	28.65	4	9,776	0.04%
2020/06/30	2	28.85	0	0.00	28.90	2	9,780	0.02%
2020/06/29	0	0.00	0.1	28.25	28.40	-0.1	9,798	0.00%
2020/06/24	0	0.00	8	28.16	28.65	-8	9,808	-0.08%
2020/06/22	0	0.00	2	28.50	28.45	-2	9,929	-0.02%
2020/06/19	8	28.95	1	29.10	28.70	7	10,037	0.07%
2020/06/18	4	28.90	5	28.89	28.90	-1	10,006	-0.01%
2020/06/17	1	29.25	0	0.00	29.30	1	9,983	0.01%
2020/06/15	4	27.85	2	28.48	27.60	2	10,041	0.02%
2020/06/12	5	29.24	1	28.90	29.55	4	10,000	0.04%
2020/06/11	5	30.91	9	30.84	30.65	-4	10,028	-0.04%
2020/06/10	10	30.59	0	0.00	30.50	10	9,956	0.10%
2020/06/09	1	31.95	1	31.15	30.90	0	10,113	0.00%
2020/06/08	8	32.74	6	32.37	31.80	2	10,273	0.02%
2020/06/05	68	32.13	55	32.16	32.00	13	10,301	0.13%
2020/06/04	21	30.17	22	30.35	30.30	-1	10,400	-0.01%
2020/06/02	2	29.95	0	0.00	29.85	2	10,591	0.02%
2020/06/01	0	0.00	2	30.00	29.75	-2	10,572	-0.02%
2020/05/29	22	29.79	10	29.40	29.95	12	10,673	0.11%
2020/05/28	5	31.90	12	30.32	29.15	-7	10,925	-0.06%
2020/05/27	0	0.00	1	30.35	30.10	-1	11,098	-0.01%
2020/05/26	0	0.00	2	31.23	30.50	-2	11,339	-0.02%
2020/05/25	9	30.78	20	31.05	31.50	-11	11,720	-0.09%
2020/05/22	8	29.49	8	29.74	28.95	0	11,644	0.00%
2020/05/21	21	29.78	28	29.37	29.80	-7	11,789	-0.06%
2020/05/20	1	29.90	2	28.65	27.80	-1	11,720	-0.01%
2020/05/19	76	27.08	75	28.12	28.90	1	11,521	0.01%
2020/05/18	2	27.40	0	0.00	26.30	2	11,483	0.02%
2020/05/15	8	28.11	13	28.08	28.10	-5	11,530	-0.04%
2020/05/14	28	28.88	32	29.15	27.90	-4	11,462	-0.03%
2020/05/13	33	29.26	28	29.59	29.60	5	11,216	0.04%
2020/05/12	84	28.78	72	28.73	29.30	12	10,902	0.11%
2020/05/11	5	26.88	3	26.92	27.30	2	10,127	0.02%
2020/05/08	10	24.67	1	25.60	24.85	9	9,980	0.09%
2020/05/07	4	25.38	8.2	25.72	25.15	-4.2	9,875	-0.04%
2020/05/06	7	25.21	0	0.00	24.75	7	9,655	0.07%
2020/05/05	0	0.00	7	24.31	24.10	-7	9,526	-0.07%
2020/04/29	0	0.00	37	25.04	24.60	-37	9,345	-0.40%
2020/04/28	30	25.99	3	24.95	24.90	27	9,237	0.29%
2020/04/27	3	24.53	15	23.47	24.50	-12	9,071	-0.13%
2020/04/24	0	0.00	3	23.25	23.05	-3	8,927	-0.03%
2020/04/23	0	0.00	9	22.90	23.00	-9	8,887	-0.10%
2020/04/22	23	22.67	23	22.88	23.15	0	8,829	0.00%
2020/04/21	31	23.08	8	22.86	22.40	23	8,748	0.26%
2020/04/20	12	24.54	2	24.50	24.50	10	8,571	0.12%
2020/04/17	4	24.26	22	24.82	24.80	-18	8,491	-0.21%
2020/04/16	16	25.06	6	25.08	24.70	10	8,385	0.12%
2020/04/15	15	25.39	0	0.00	24.30	15	8,257	0.18%
2020/04/14	1	24.35	1	24.65	24.15	0	8,095	0.00%
2020/04/13	1	24.05	5	24.81	24.00	-4	8,038	-0.05%
2020/04/10	7	24.42	5.1	24.56	24.90	1.9	7,923	0.02%
2020/04/09	0	0.00	4	24.43	23.30	-4	7,686	-0.05%
2020/04/08	6	23.71	1	23.80	24.45	5	7,456	0.07%
2020/04/07	0	0.00	1	22.20	22.25	-1	7,284	-0.01%
2020/04/01	2	20.05	2	19.90	19.90	0	7,120	0.00%
2020/03/31	11	20.60	10	19.85	20.00	1	7,060	0.01%
2020/03/30	0	0.00	50	19.95	20.20	-50	7,008	-0.71%
2020/03/27	0	0.00	1	21.60	20.20	-1	6,963	-0.01%
2020/03/26	0	0.00	1	20.90	20.90	-1	6,865	-0.01%
2020/03/25	10	20.08	17	20.09	20.20	-7	6,797	-0.10%
2020/03/24	131.7	18.11	80	18.41	18.50	51.7	6,663	0.78%	大買/
2020/03/20	0	0.00	9	20.15	18.95	-9	6,653	-0.14%
2020/03/19	2	18.95	8	20.25	18.95	-6	6,479	-0.09%
2020/03/18	4	21.76	12	23.60	21.05	-8	6,401	-0.12%
2020/03/17	10	23.35	0	0.00	23.35	10	6,262	0.16%
2020/03/16	68	23.93	62	25.02	23.25	6	6,078	0.10%
2020/03/13	13	24.61	9	24.92	25.80	4	5,908	0.07%
2020/03/12	9	27.42	9	27.54	26.20	0	5,675	0.00%
2020/03/11	4	29.80	0	0.00	28.40	4	5,424	0.07%
2020/03/10	11	30.14	14	30.13	30.60	-3	5,075	-0.06%
2020/03/09	18	28.13	20	28.51	28.20	-2	4,517	-0.04%
2020/03/06	7	29.78	6	30.12	28.20	1	4,295	0.02%
2020/03/05	33	29.68	38	29.78	29.40	-5	4,103	-0.12%
2020/03/04	36	29.70	40	29.92	29.80	-4	3,979	-0.10%
2020/03/03	181	29.75	183	29.90	29.80	-2	3,792	-0.05%	大買/大賣/
2020/03/02	122	29.00	124	28.76	29.70	-2	3,420	-0.06%	大買/大賣/
2020/02/27	64	26.71	80	27.10	27.00	-16	2,946	-0.54%
2020/02/26	82	28.09	109	28.91	27.70	-27	2,564	-1.05%	大賣/
2020/02/25	3	25.97	16	26.08	27.60	-13	1,970	-0.66%
2020/02/24	7	24.41	2	24.38	25.50	5	1,636	0.31%
2020/02/21	10	22.55	22	23.23	23.50	-12	1,230	-0.97%
2020/02/20	32	21.90	14	21.81	21.40	18	998	1.80%
2020/02/19	49	21.73	10	21.90	21.90	39	927	4.21%
2020/02/18	1	20.10	18	21.28	21.60	-17	793	-2.14%
2020/02/17	7	19.95	4	20.28	20.45	3	617	0.49%
2020/02/12	0	0.00	0	18.05	18.10	0	536	0.00%
2020/02/04	5	17.30	0	0.00	17.25	5	526	0.95%
2020/02/03	4	16.56	1	17.10	16.90	3	527	0.57%
2020/01/31	2	17.40	0	0.00	17.75	2	519	0.38%
2020/01/30	30	17.63	0	0.00	17.50	30	516	5.80%
2020/01/16	0	0.00	0	19.00	19.10	0	496	0.00%
2020/01/14	1	19.35	0	0.00	19.40	1	503	0.20%
2020/01/08	51	18.95	0	0.00	18.90	51	500	10.19%
2020/01/07	1	19.20	0	0.00	19.20	1	495	0.20%
2019/12/27	0	0.00	0	19.90	20.00	0	473	0.00%
2019/12/26	0	0.00	2	20.05	19.95	-2	473	-0.42%
2019/12/24	0	0.00	15	19.90	19.80	-15	485	-3.09%
2019/12/23	5	19.90	0	0.00	20.10	5	488	1.02%
2019/12/20	10	20.60	0	0.00	20.35	10	486	2.05%
2019/12/19	2	20.35	0	0.00	20.30	2	475	0.42%
2019/12/18	0	0.00	1	20.90	20.80	-1	469	-0.21%
2019/12/17	1	20.30	4	20.99	20.80	-3	431	-0.69%
2019/12/13	0	0.00	2	19.33	19.45	-2	346	-0.58%
2019/12/12	2	19.40	0	0.00	19.15	2	351	0.57%
2019/12/10	0	0.00	1	19.70	19.65	-1	352	-0.28%
2019/12/09	1	19.15	0	0.00	19.15	1	347	0.29%
2019/12/06	2	20.05	12	19.97	19.10	-10	345	-2.89%
2019/11/29	1	18.50	0	0.00	18.50	1	372	0.27%
2019/11/25	1	18.85	0	0.00	18.70	1	397	0.25%
2019/11/20	12	18.28	0	0.00	18.25	12	410	2.92%
2019/11/11	7	18.85	0	0.00	18.90	7	459	1.52%
2019/10/23	0	0.00	1	20.55	20.15	-1	629	-0.16%
2019/10/21	0	0.00	2	19.85	20.00	-2	667	-0.30%
2019/10/15	1	19.60	0	0.00	19.55	1	687	0.15%
2019/10/14	0	0.00	1	19.50	19.50	-1	716	-0.14%
2019/10/04	0	0.00	0	19.45	19.40	0	810	0.00%
2019/10/02	3	19.17	0	0.00	19.30	3	813	0.37%
2019/09/27	5	19.20	0	0.00	19.30	5	829	0.60%
2019/09/25	0	0.00	1	20.45	20.30	-1	811	-0.12%
2019/09/23	1	21.25	0	0.00	20.95	1	805	0.12%
2019/09/20	0	21.15	0	0.00	21.30	0	798	0.00%
2019/09/17	0	0.00	1	21.45	21.45	-1	810	-0.12%
2019/09/10	0	0.00	10	20.60	20.60	-10	855	-1.17%
2019/09/02	0	0.00	1	20.60	21.35	-1	831	-0.12%
2019/08/30	0	0.00	6	20.52	20.40	-6	820	-0.73%
2019/08/29	2	20.55	3	20.35	20.30	-1	814	-0.12%
2019/08/28	0	0.00	2	20.50	20.30	-2	810	-0.25%
2019/08/27	0	0.00	1	19.80	19.80	-1	799	-0.13%
2019/08/22	1	20.10	0	0.00	20.25	1	789	0.13%
2019/08/19	0	0.00	0	19.40	19.45	0	767	0.00%
2019/08/15	1	18.70	0	0.00	18.80	1	757	0.13%
2019/08/02	1	19.55	0	0.00	19.70	1	770	0.13%
2019/08/01	2	19.90	0	0.00	20.05	2	778	0.26%
2019/07/31	0	0.00	1	20.55	20.25	-1	784	-0.13%
2019/07/30	2	20.25	0	0.00	20.15	2	780	0.26%
2019/07/26	7	22.61	6	21.70	21.15	1	752	0.13%
2019/07/25	0	0.00	6	21.90	22.00	-6	688	-0.87%
2019/07/23	0	0.00	6	21.70	21.80	-6	650	-0.92%
2019/07/22	0	0.00	1	20.90	20.90	-1	637	-0.16%
2019/07/18	2	20.80	0	0.00	20.80	2	657	0.30%
2019/07/15	1	21.25	0	0.00	21.30	1	637	0.16%
2019/07/12	0	0.00	6	21.50	21.80	-6	638	-0.94%
2019/07/11	0	0.00	4	20.60	20.55	-4	611	-0.65%
2019/07/05	0	0.00	2	20.93	20.65	-2	632	-0.32%
2019/06/28	1	19.95	0	0.00	19.70	1	668	0.15%
2019/06/27	1	19.90	0	0.00	19.90	1	677	0.15%
2019/06/20	1	20.10	0	0.00	19.70	1	669	0.15%
2019/06/17	0	0.00	5	19.75	19.80	-5	631	-0.79%
2019/06/12	1	18.10	0	0.00	18.10	1	629	0.16%
2019/06/10	0	0.00	1	18.50	18.35	-1	641	-0.16%
2019/05/10	6	18.92	0	0.00	18.90	6	1,242	0.48%
2019/05/06	2	20.55	0	0.00	20.45	2	1,284	0.16%
2019/04/29	1	20.35	0	0.00	20.35	1	1,331	0.08%
2019/04/25	1	20.90	8	21.25	21.00	-7	1,347	-0.52%
2019/04/24	1	21.75	0	0.00	21.20	1	1,354	0.07%
2019/04/18	2	21.90	0	0.00	21.80	2	1,412	0.14%
2019/04/17	1	23.10	1	23.00	22.85	0	1,418	0.00%
2019/04/16	0	0.00	9	22.69	22.80	-9	1,388	-0.65%
2019/04/10	2	22.40	0	0.00	22.50	2	1,392	0.14%
2019/04/08	0	0.00	1	23.00	22.65	-1	1,423	-0.07%
2019/04/03	0	0.00	16	22.10	22.00	-16	1,445	-1.11%
2019/04/02	0	0.00	1	22.10	22.00	-1	1,461	-0.07%
2019/04/01	0	0.00	1	22.00	21.95	-1	1,460	-0.07%
2019/03/29	0	0.00	1	21.55	21.55	-1	1,458	-0.07%
2019/03/28	1	20.75	9	20.89	20.75	-8	1,477	-0.54%
2019/03/25	0	0.00	4	21.05	20.90	-4	1,738	-0.23%
2019/03/20	1	22.00	0	0.00	22.00	1	1,785	0.06%
2019/03/19	4	22.25	0	0.00	22.25	4	1,821	0.22%
2019/03/11	7	22.74	14	22.79	23.10	-7	1,932	-0.36%
2019/03/07	6	22.70	0	0.00	22.25	6	2,017	0.30%
2019/03/05	6	22.83	0	0.00	22.90	6	2,140	0.28%
2019/02/27	0	0.00	1	24.10	23.80	-1	2,113	-0.05%
2019/02/26	8	24.59	6	24.45	24.30	2	2,108	0.09%
2019/02/25	0	0.00	1	23.90	24.20	-1	2,049	-0.05%
2019/02/22	1	23.75	0	0.00	23.40	1	2,028	0.05%
2019/02/19	0	0.00	1	23.10	22.95	-1	1,956	-0.05%
2019/02/15	0	0.00	4	22.70	22.50	-4	1,911	-0.21%
2019/02/14	5	23.39	6	23.36	23.40	-1	1,884	-0.05%
2019/02/13	0	0.00	0	23.10	23.20	0	1,797	0.00%
2019/02/11	0	0.00	1	21.35	21.35	-1	1,691	-0.06%
2019/01/29	0	0.00	5	20.65	20.65	-5	1,669	-0.30%
2019/01/28	0	0.00	16	20.97	20.95	-16	1,663	-0.96%
2019/01/25	2	20.65	4	20.60	20.35	-2	1,657	-0.12%
2019/01/16	0	0.00	50	20.13	20.15	-50	1,611	-3.10%
2019/01/11	0	0.00	1	19.70	19.70	-1	1,529	-0.07%
2019/01/09	3	19.55	10	19.70	19.40	-7	1,515	-0.46%
2019/01/07	1	19.05	0	0.00	18.95	1	1,495	0.07%
2019/01/02	0	0.00	2	19.90	19.50	-2	1,497	-0.13%
2018/12/28	0	0.00	3	19.55	19.85	-3	1,497	-0.20%
2018/12/26	10	18.90	1	19.00	18.90	9	1,488	0.60%
2018/12/25	0	0.00	1	20.35	20.40	-1	1,444	-0.07%
2018/12/24	20	20.88	2	21.00	20.85	18	1,449	1.24%
2018/12/22	0	0.00	1	21.00	21.05	-1	1,468	-0.07%
2018/12/21	0	0.00	1	20.90	21.10	-1	1,479	-0.07%
2018/12/20	0	0.00	2.1	20.75	20.75	-2.1	1,456	-0.14%
2018/12/19	0	0.00	7	21.63	21.20	-7	1,438	-0.49%
2018/12/18	49	21.69	12	21.81	21.65	37	1,380	2.68%
2018/12/17	2	24.78	0	0.00	24.05	2	1,226	0.16%
2018/12/13	1	24.00	0	0.00	23.90	1	1,221	0.08%
2018/12/12	1	23.85	20	24.30	24.50	-19	1,205	-1.58%
2018/12/11	1	22.60	0	0.00	22.50	1	1,170	0.09%
2018/12/10	26	23.13	0	0.00	22.60	26	1,172	2.22%
2018/12/07	5	25.10	0	0.00	24.60	5	1,134	0.44%
2018/12/06	10	25.50	0	0.00	24.90	10	1,117	0.90%
2018/12/05	5	27.92	3	27.27	27.25	2	1,092	0.18%
2018/12/04	1	28.35	0	0.00	27.85	1	1,068	0.09%
2018/12/03	0	0.00	7	28.68	28.05	-7	1,044	-0.67%
2018/11/30	5	27.60	5	27.94	27.60	0	998	0.00%
2018/11/29	22	28.14	76	27.94	28.15	-54	936	-5.76%
2018/11/28	56	25.53	0	0.00	25.60	56	816	6.86%
2018/11/23	2	24.05	0	0.00	23.80	2	808	0.25%
2018/11/22	1	24.25	0	0.00	23.60	1	802	0.12%
2018/11/21	1	24.10	12	24.54	25.50	-11	789	-1.39%
2018/11/19	12	23.58	0	0.00	23.50	12	775	1.55%
2018/11/15	0	0.00	10	23.58	23.20	-10	781	-1.28%
2018/11/13	10	23.40	0	0.00	23.95	10	785	1.27%
2018/10/24	0	0.00	0.2	24.20	24.10	-0.2	856	-0.02%
2018/10/11	0	0.00	1	25.20	24.95	-1	994	-0.10%
2018/10/09	0	0.00	0	28.15	27.70	0	1,006	0.00%
2018/10/05	0	0.00	3	29.55	29.55	-3	1,062	-0.28%
2018/10/03	0	0.00	5	33.85	33.10	-5	1,070	-0.47%
2018/10/02	8	34.70	0	0.00	34.60	8	1,088	0.73%
2018/09/26	0	0.00	1	32.85	32.30	-1	1,149	-0.09%
2018/09/21	2	32.10	2	32.30	32.90	0	1,194	0.00%
2018/09/20	2	31.90	2	31.90	31.60	0	1,229	0.00%
2018/09/17	0	0.00	4	31.30	31.30	-4	1,355	-0.30%
2018/09/14	4	29.93	0	0.00	30.80	4	1,410	0.28%
2018/09/12	0	0.00	1	28.25	27.75	-1	1,570	-0.06%
2018/09/10	0	0.00	13	28.10	27.65	-13	1,871	-0.69%
2018/08/29	0	0.00	0.1	32.60	32.60	-0.1	2,906	0.00%
2018/08/20	13	32.30	0	0.00	32.20	13	4,144	0.31%
2018/08/17	4	33.66	0	0.00	32.80	4	4,189	0.10%
2018/08/16	2	32.55	14	33.14	33.35	-12	4,206	-0.29%
2018/08/14	0.2	32.15	0	0.00	32.15	0.2	4,326	0.00%
2018/08/13	5	30.20	4	30.93	29.25	1	4,323	0.02%
2018/08/10	1	33.30	0	0.00	32.50	1	4,346	0.02%
2018/08/09	5	33.70	0	0.00	33.65	5	4,455	0.11%
2018/08/02	1	36.50	0	0.00	35.85	1	4,543	0.02%
2018/07/18	0	0.00	1	40.80	38.70	-1	4,606	-0.02%
2018/07/16	1	43.50	2	44.25	43.25	-1	4,556	-0.02%
2018/07/11	2	42.30	0	41.75	41.75	2	4,553	0.04%
2018/07/10	0	0.00	1	42.00	43.50	-1	4,556	-0.02%
2018/07/09	14	42.15	8	41.20	41.05	6	4,568	0.13%
2018/07/06	5	41.75	5	42.20	42.55	0	4,628	0.00%
2018/07/05	3	41.25	0	0.00	41.25	3	4,634	0.06%
2018/07/02	5	45.50	0	0.00	44.90	5	4,662	0.11%
2018/06/29	1	45.35	1	46.50	46.20	0	4,639	0.00%
2018/06/28	1	46.15	1	44.80	44.80	0	4,594	0.00%
2018/06/27	1	47.90	0	0.00	45.50	1	4,532	0.02%
2018/06/26	0	0.00	2	46.78	46.85	-2	4,466	-0.04%
2018/06/22	2	50.45	4	50.63	49.65	-2	4,348	-0.05%
2018/06/21	4	54.25	3	53.87	53.30	1	4,282	0.02%
2018/06/20	2	54.15	12	54.94	53.40	-10	4,167	-0.24%
2018/06/19	1	54.30	13	53.48	52.50	-12	3,915	-0.31%
2018/06/15	8	54.56	2	54.20	54.30	6	3,859	0.16%
2018/06/14	12	53.98	10	54.50	53.20	2	3,778	0.05%
2018/06/13	2	53.00	3	53.29	52.00	-1	3,658	-0.03%
2018/06/12	34	56.20	25.4	56.61	55.00	8.6	3,520	0.24%
2018/06/11	10	48.80	20.1	53.12	54.00	-10.1	3,266	-0.31%
2018/06/08	3	49.42	3	48.93	49.10	0	3,042	0.00%
2018/06/07	6	48.00	1	47.90	48.00	5	2,945	0.17%
2018/06/06	2	46.13	1.1	47.98	48.00	0.9	2,862	0.03%
2018/06/05	0	0.00	4	44.30	44.25	-4	2,771	-0.14%
2018/06/04	1.5	48.27	7	49.02	47.90	-5.5	2,666	-0.21%
2018/06/01	0	0.00	1	48.50	48.50	-1	2,583	-0.04%
2018/05/31	16	50.46	41	50.12	48.00	-25	2,415	-1.03%
2018/05/30	55	46.06	23	45.00	47.45	32	2,158	1.48%
2018/05/29	31.5	42.41	34	42.34	43.15	-2.5	1,874	-0.13%
2018/05/28	7	38.84	2	38.38	39.25	5	1,654	0.30%
2018/05/23	2	38.20	14	38.29	36.65	-12	1,470	-0.82%
2018/05/22	9	36.05	4	36.42	36.50	5	1,364	0.36%
2018/05/21	0	0.00	0	35.50	35.80	0	1,338	0.00%
2018/05/18	14	36.00	0	0.00	35.50	14	1,321	1.06%
2018/05/17	0	0.00	1	36.00	36.80	-1	1,274	-0.08%
2018/05/15	0	0.00	5	34.85	34.80	-5	1,129	-0.44%
2018/05/14	5	35.65	0	0.00	35.20	5	1,118	0.45%
2018/05/10	0	0.00	2	36.00	35.90	-2	1,069	-0.19%
2018/05/09	2	35.00	0	0.00	34.80	2	1,025	0.20%
2018/05/07	0	0.00	2	30.40	30.35	-2	925	-0.22%
2018/05/04	8	29.50	0	0.00	29.80	8	934	0.86%
2018/05/03	0	0.00	0.1	29.70	29.95	-0.1	923	-0.01%
2018/05/02	1	31.85	0	0.00	31.10	1	912	0.11%
2018/04/23	0	0.00	4	35.00	34.50	-4	821	-0.49%
2018/04/19	2	36.10	0.2	36.05	36.30	1.8	794	0.23%
2018/04/18	0	0.00	0	35.40	35.50	0	770	0.00%
2018/04/17	0.1	34.80	1	35.50	35.05	-0.9	750	-0.12%
2018/04/13	1	36.50	0	0.00	36.50	1	669	0.15%
2018/04/12	0	0.00	1	38.80	38.10	-1	626	-0.16%
2018/04/11	1	37.65	1	34.90	38.10	0	536	0.00%
2018/04/10	4	37.06	2	36.87	36.95	2	485	0.41%
2018/04/09	2	33.65	20.2	34.25	34.30	-18.2	418	-4.35%
2018/03/19	0	0.00	1	26.60	26.60	-1	325	-0.31%
2018/03/14	2	27.40	0	0.00	27.70	2	314	0.64%
2018/03/06	0	0.00	0	28.50	28.60	0	289	0.00%
2018/03/05	0	0.00	4	27.50	27.95	-4	272	-1.47%
2018/02/23	0	0.00	1	25.60	24.95	-1	224	-0.45%
2018/02/22	1	26.30	0	0.00	26.25	1	208	0.48%
2018/01/26	0	0.00	0.2	21.55	21.75	-0.2	163	-0.13%
2018/01/25	0	0.00	0	21.15	21.45	0	161	-0.01%
2018/01/16	0	0.00	0	18.95	19.00	0	144	-0.03%