安集 (6477)-元大-大雅券商分點個股進出

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

安集

(6477)

可現股當沖

股價
38.65
漲跌
▲0.65
漲幅
+1.71%
成交量
4,153張
產業
上市光電類股
401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

安集 (6477)籌碼相關－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅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
2024/05/17	6	38.90	11	39.05	38.65	-5	1,041	-0.48%
2024/05/16	0	0.00	19	37.99	38.00	-19	979	-1.94%
2024/05/15	0	0.00	3	37.10	37.10	-3	963	-0.31%
2024/05/14	3	36.65	0	0.00	36.70	3	961	0.31%
2024/05/13	4	36.95	0	0.00	36.80	4	962	0.42%
2024/05/10	0	0.00	6	37.58	36.85	-6	962	-0.62%
2024/05/09	1	36.85	1	37.60	36.55	0	940	0.00%
2024/05/08	0	0.00	12	37.43	37.40	-12	941	-1.28%
2024/05/07	15	36.44	0	0.00	36.40	15	936	1.60%
2024/05/06	2	36.88	0	0.00	36.80	2	930	0.21%
2024/05/03	3	37.15	0	0.00	37.05	3	927	0.32%
2024/05/02	7	37.33	0	0.00	37.10	7	928	0.75%
2024/04/29	4	37.65	0	0.00	37.65	4	935	0.43%
2024/04/26	3	37.55	0	0.00	37.55	3	931	0.32%
2024/04/25	3	37.85	0	0.00	37.90	3	928	0.32%
2024/04/24	0	0.00	2	38.33	38.20	-2	928	-0.22%
2024/04/23	2	37.53	0	0.00	37.70	2	928	0.22%
2024/04/22	1	37.70	2	38.63	37.70	-1	930	-0.11%
2024/04/19	4	37.71	0	0.00	37.60	4	944	0.42%
2024/04/18	1	38.90	0	0.00	38.20	1	929	0.11%
2024/04/17	0	0.00	4	37.98	37.70	-4	921	-0.43%
2024/04/16	5	37.22	1	37.65	37.20	4	918	0.44%
2024/04/15	2	38.98	1	39.35	38.85	1	901	0.11%
2024/04/12	5	39.32	2	39.68	39.25	3	894	0.34%
2024/04/11	4	39.65	4	40.20	39.70	0	884	0.00%
2024/04/10	0	0.00	5	40.32	39.60	-5	871	-0.57%
2024/04/09	3	38.98	0	0.00	38.95	3	849	0.35%
2024/04/08	1	38.70	2	39.40	39.70	-1	843	-0.12%
2024/04/03	3	39.27	1	39.05	39.05	2	831	0.24%
2024/04/02	2	39.95	0	0.00	39.90	2	822	0.24%
2024/04/01	0	0.00	1	40.40	40.40	-1	813	-0.12%
2024/03/29	2	41.50	2	41.40	40.60	0	809	0.00%
2024/03/28	5	41.61	0	0.00	40.80	5	799	0.63%
2024/03/27	1	40.90	0	0.00	40.45	1	789	0.13%
2024/03/26	1	41.85	1	41.30	41.35	0	781	0.00%
2024/03/25	4	41.15	0	0.00	40.85	4	798	0.50%
2024/03/22	3	41.80	0	0.00	40.85	3	790	0.38%
2024/03/21	3	41.45	6	41.97	42.35	-3	732	-0.41%
2024/03/13	1	38.80	0	0.00	38.85	1	633	0.16%
2024/03/11	0	0.00	2	40.30	40.15	-2	614	-0.33%
2024/03/08	1	38.00	0	0.00	38.00	1	577	0.17%
2024/03/07	1	39.05	0	0.00	38.95	1	571	0.17%
2024/03/06	0	0.00	11	39.30	39.45	-11	572	-1.92%
2024/03/05	11	38.40	15	38.52	38.35	-4	565	-0.71%
2024/03/01	4	39.70	4	40.15	39.75	0	547	0.00%
2024/02/29	0	0.00	13	39.22	39.45	-13	521	-2.49%
2024/02/27	11	37.60	0	0.00	37.60	11	499	2.20%
2024/02/26	0	0.00	20	38.48	38.55	-20	497	-4.02%
2024/02/23	3	37.62	1	37.65	37.60	2	489	0.41%
2024/02/22	18	38.02	0	0.00	37.65	18	489	3.68%
2024/02/21	10	38.50	0	0.00	38.65	10	490	2.04%
2024/02/16	5	37.30	0	0.00	37.20	5	477	1.05%
2024/02/15	0	0.00	1	36.70	36.70	-1	476	-0.21%
2024/02/05	0	0.00	1	35.95	35.90	-1	474	-0.21%
2024/01/24	1	38.15	1	38.65	38.15	0	489	0.00%
2024/01/23	0	0.00	4	38.34	38.55	-4	501	-0.80%
2024/01/22	0	0.00	1	37.65	37.80	-1	536	-0.19%
2024/01/18	2	37.28	0	0.00	37.15	2	539	0.37%
2024/01/17	1	37.80	1	38.35	37.65	0	541	0.00%
2024/01/16	2	38.08	0	0.00	37.90	2	540	0.37%
2024/01/15	1	39.05	3	38.95	38.65	-2	543	-0.37%
2024/01/09	1	38.05	0	0.00	37.35	1	543	0.18%
2024/01/05	0	0.00	1	38.40	38.25	-1	548	-0.18%
2024/01/04	1	38.25	0	0.00	38.25	1	556	0.18%
2024/01/03	0	0.00	2	38.50	38.35	-2	572	-0.35%
2024/01/02	0	0.00	3	38.70	38.60	-3	579	-0.52%
2023/12/29	2	38.23	6	38.20	38.20	-4	582	-0.69%
2023/12/27	0	38.40	0	0.00	38.10	0	588	0.00%
2023/12/22	2	38.38	0.1	38.45	38.25	1.9	588	0.32%
2023/12/21	2	38.85	3	38.70	38.85	-1	579	-0.17%
2023/12/20	5	39.70	8	39.33	39.20	-3	574	-0.52%
2023/12/19	3	38.07	2	37.95	37.90	1	529	0.19%
2023/12/18	5	38.67	0	0.00	38.70	5	528	0.95%
2023/12/15	5.1	38.13	1	39.00	38.95	4.1	524	0.78%
2023/12/14	0	0.00	6	38.18	37.50	-6	507	-1.18%
2023/12/13	0	0.00	1	37.30	37.15	-1	500	-0.20%
2023/12/12	3	37.20	0.1	37.40	37.25	2.9	509	0.56%
2023/12/11	1	37.75	0	0.00	37.40	1	512	0.20%
2023/12/07	2	37.98	0	0.00	38.00	2	511	0.39%
2023/12/06	1	38.90	0	0.00	38.30	1	520	0.19%
2023/12/04	1	38.40	0	0.00	38.20	1	520	0.19%
2023/12/01	0	0.00	3	39.07	38.65	-3	514	-0.58%
2023/11/29	1	38.10	0	0.00	38.05	1	501	0.20%
2023/11/28	1	37.85	0	0.00	37.80	1	505	0.20%
2023/11/27	2	38.38	1	38.90	37.95	1	504	0.20%
2023/11/24	1	38.30	0	0.00	38.10	1	496	0.20%
2023/11/23	1	38.15	0	0.00	38.05	1	502	0.20%
2023/11/20	1	37.80	18	37.93	37.60	-17	504	-3.37%
2023/11/17	1	37.30	1	37.25	37.35	0	498	0.00%
2023/11/15	0	0.00	6	36.87	37.05	-6	500	-1.20%
2023/11/14	4	36.20	0	0.00	36.05	4	500	0.80%
2023/11/13	4	36.14	0	0.00	36.05	4	503	0.79%
2023/11/10	2	36.80	0	0.00	36.45	2	505	0.40%
2023/11/06	0	0.00	10	37.88	37.50	-10	519	-1.93%
2023/11/02	0	0.00	5	36.70	36.70	-5	519	-0.96%
2023/11/01	7	36.19	1	36.65	36.15	6	548	1.09%
2023/10/31	22	37.61	0	0.00	36.85	22	546	4.02%
2023/10/30	7.9	38.04	26	37.84	38.05	-18.1	539	-3.36%
2023/10/23	1	36.00	0	0.00	36.25	1	516	0.19%
2023/10/19	5	36.05	0	0.00	36.00	5	516	0.97%
2023/10/18	9	35.79	0	0.00	35.55	9	524	1.72%
2023/10/17	3	36.68	0	0.00	36.45	3	537	0.56%
2023/10/16	5	37.07	5	37.55	37.10	0	551	0.00%
2023/10/13	2	37.58	0	0.00	37.15	2	570	0.35%
2023/10/11	16	37.05	1	37.80	36.80	15	581	2.58%
2023/10/06	0	0.00	2	38.90	38.80	-2	583	-0.34%
2023/10/05	0	0.00	0.1	39.72	39.65	-0.1	593	-0.02%
2023/10/03	0	0.00	5	40.25	40.05	-5	603	-0.83%
2023/09/27	1	39.95	0	0.00	39.95	1	644	0.16%
2023/09/26	2	40.23	0	0.00	40.25	2	654	0.31%
2023/09/25	0	0.00	0.1	40.35	40.30	-0.1	662	-0.02%
2023/09/21	1	39.75	3	40.10	40.15	-2	678	-0.29%
2023/09/20	1	40.25	0	0.00	40.20	1	684	0.15%
2023/09/19	1	40.93	0	0.00	40.30	1	692	0.14%
2023/09/15	2	42.23	1	42.15	42.00	1	704	0.14%
2023/09/14	0	0.00	1	40.80	41.15	-1	751	-0.13%
2023/09/13	0	0.00	1	40.50	40.80	-1	759	-0.13%
2023/09/11	7	40.69	0	0.00	40.15	7	791	0.88%
2023/09/01	0	0.00	0	43.30	43.25	0	900	0.00%
2023/08/29	2	42.98	0.1	43.15	42.95	1.9	954	0.20%
2023/08/23	0	0.00	0.5	41.60	41.80	-0.5	1,005	-0.05%
2023/08/22	1.5	41.67	6	41.64	41.50	-4.5	1,023	-0.44%
2023/08/21	6	42.10	0.1	42.21	42.10	5.9	1,032	0.57%
2023/08/14	1	40.65	1	40.80	40.65	0	1,099	0.00%
2023/08/10	0	0.00	2	41.80	41.60	-2	1,130	-0.18%
2023/08/09	1	42.30	0	0.00	42.40	1	1,156	0.09%
2023/08/08	2	42.50	0	0.00	42.45	2	1,197	0.17%
2023/08/07	1	42.00	1	42.50	43.05	0	1,263	0.00%
2023/08/04	1	44.00	0	0.00	44.15	1	1,264	0.08%
2023/08/02	4	44.65	0	0.00	44.60	4	1,368	0.29%
2023/08/01	2	45.40	0	0.00	45.30	2	1,384	0.14%
2023/07/31	1	45.60	1	46.00	45.60	0	1,459	0.00%
2023/07/28	1	46.60	0	0.00	46.00	1	1,554	0.06%
2023/07/27	1	46.10	1	46.00	46.10	0	1,616	0.00%
2023/07/25	2	45.40	2	45.00	45.35	0	1,772	0.00%
2023/07/24	1	45.00	0	0.00	44.75	1	1,823	0.05%
2023/07/21	3	45.64	2	45.55	45.60	1	1,916	0.05%
2023/07/19	3	47.77	1	48.10	47.50	2	2,005	0.10%
2023/07/18	4	48.86	0	0.00	48.40	4	2,106	0.19%
2023/07/14	1	48.60	0.1	48.80	48.60	1	2,781	0.03%
2023/07/13	1	48.80	18	48.80	48.60	-17	3,028	-0.56%
2023/07/12	10	49.66	0	0.00	49.35	10	3,068	0.33%
2023/07/11	1	50.30	0	0.00	50.40	1	3,136	0.03%
2023/07/10	0	0.00	1	50.10	49.85	-1	3,302	-0.03%
2023/07/07	1	48.85	0	0.00	49.35	1	3,521	0.03%
2023/07/05	3	50.40	3	51.20	50.20	0	3,661	0.00%
2023/07/04	5	50.64	3	50.10	50.10	2	3,911	0.05%
2023/07/03	6	50.73	5	51.10	51.00	1	3,977	0.03%
2023/06/30	7	50.81	7	50.90	50.80	0	3,980	0.00%
2023/06/29	0	0.00	4	50.90	51.00	-4	4,015	-0.10%
2023/06/28	3	50.40	4	51.05	50.00	-1	4,016	-0.02%
2023/06/27	3	50.17	0	0.00	49.80	3	4,028	0.07%
2023/06/21	1	50.70	19	50.71	50.60	-18	4,080	-0.44%
2023/06/20	3	49.57	12	49.47	50.80	-9	4,090	-0.22%
2023/06/19	5	49.61	5	49.15	49.10	0	4,065	0.00%
2023/06/16	1	50.00	2	50.05	49.70	-1	4,119	-0.02%
2023/06/15	2	49.00	0	0.00	48.95	2	4,244	0.05%
2023/06/14	12.1	49.10	1	49.15	49.15	11.1	4,353	0.25%
2023/06/13	1	48.75	21	49.15	48.85	-20	4,403	-0.45%
2023/06/12	12	49.77	10	49.05	49.05	2	4,454	0.05%
2023/06/09	21.1	50.27	8	50.33	50.20	13.1	4,477	0.29%
2023/06/07	3	51.70	5	51.70	51.60	-2	4,466	-0.04%
2023/06/06	9	51.44	0	0.00	51.50	9	4,488	0.20%
2023/06/05	12	52.22	2	52.25	52.20	10	4,500	0.22%
2023/06/02	0	0.00	1	52.00	51.60	-1	4,496	-0.02%
2023/06/01	5	51.64	4	51.35	51.30	1	4,507	0.02%
2023/05/31	0	0.00	8	51.89	51.90	-8	4,513	-0.18%
2023/05/30	1	51.70	0	0.00	50.90	1	4,519	0.02%
2023/05/29	0	0.00	1	51.50	51.40	-1	4,508	-0.02%
2023/05/24	3	51.50	0	0.00	51.50	3	4,524	0.07%
2023/05/23	1	51.10	1	51.22	51.70	0	4,529	0.00%
2023/05/22	0	0.00	2	51.40	51.40	-2	4,537	-0.04%
2023/05/19	1	50.70	0	0.00	50.30	1	4,549	0.02%
2023/05/18	4	50.75	2	51.30	51.30	2	4,626	0.04%
2023/05/16	5	50.54	1	50.70	51.20	4	4,642	0.09%
2023/05/12	2	48.46	2	49.25	49.50	0	4,619	0.00%
2023/05/11	7	49.87	1	49.00	48.70	6	4,590	0.13%
2023/05/10	1	51.20	0	0.00	51.40	1	4,522	0.02%
2023/05/09	6.1	52.61	0	0.00	51.40	6.1	4,495	0.14%
2023/05/08	0.1	55.34	0	0.00	55.30	0.1	4,395	0.00%
2023/05/05	6	55.40	4	56.20	55.20	2	4,376	0.05%
2023/05/04	22	57.32	21	56.35	57.20	1	4,337	0.02%
2023/05/03	3	55.67	6	56.33	56.70	-3	4,267	-0.07%
2023/05/02	18	55.68	21	56.01	56.70	-3	4,232	-0.07%
2023/04/28	2	53.90	3	54.00	54.30	-1	4,102	-0.02%
2023/04/27	5	53.78	1	54.60	53.40	4	4,082	0.10%
2023/04/26	11	54.45	3	54.47	54.90	8	4,034	0.20%
2023/04/25	2	53.90	6	53.85	53.80	-4	3,945	-0.10%
2023/04/24	3	53.20	2	53.40	53.50	1	3,891	0.03%
2023/04/21	19	53.57	6	54.38	52.40	13	3,905	0.33%
2023/04/20	12	56.23	6.1	55.01	54.90	5.9	3,803	0.16%
2023/04/19	38.2	57.55	29	57.67	57.00	9.2	3,637	0.25%
2023/04/18	66	56.32	54.1	56.60	54.80	11.9	3,121	0.38%
2023/04/17	1	55.40	1.1	54.25	54.60	-0.1	2,928	0.00%
2023/04/14	3	55.23	4.1	55.49	54.90	-1.1	2,932	-0.04%
2023/04/13	5	55.34	15.1	55.27	55.40	-10.1	2,855	-0.35%
2023/04/12	32	54.57	28	54.33	54.70	4	2,680	0.15%
2023/04/11	2	51.92	1	52.30	52.40	1	2,461	0.04%
2023/04/10	13	52.02	8	51.98	51.80	5	2,433	0.21%
2023/04/07	20	52.05	32	52.15	53.40	-12	2,341	-0.51%
2023/04/06	1	50.60	2	50.20	50.80	-1	2,132	-0.05%
2023/03/31	1	48.60	0	0.00	48.80	1	2,063	0.05%
2023/03/30	1	49.50	9	49.02	48.95	-8	2,061	-0.39%
2023/03/29	2	47.83	8.5	47.72	47.90	-6.5	2,037	-0.32%
2023/03/28	8	47.79	4	47.85	47.60	4	2,058	0.19%
2023/03/27	40	49.72	40	49.16	48.55	0	2,054	0.00%
2023/03/24	12	48.62	14	48.77	48.75	-2	2,021	-0.10%
2023/03/23	8	49.07	5	49.06	48.70	3	2,034	0.15%
2023/03/22	18	48.99	11	48.87	48.85	7	2,042	0.34%
2023/03/21	4	50.01	4	49.30	49.35	0	2,072	0.00%
2023/03/20	3.5	50.13	14	49.62	50.10	-10.5	2,157	-0.49%
2023/03/17	2	48.28	11	48.50	49.00	-9	2,376	-0.38%
2023/03/16	11	47.67	7	47.31	46.95	4	2,416	0.17%
2023/03/15	1	47.50	6	48.29	48.15	-5	2,400	-0.21%
2023/03/14	12	47.20	14	47.20	47.45	-2	2,369	-0.08%
2023/03/13	2	45.20	0.1	45.35	45.80	1.9	2,359	0.08%
2023/03/10	12	46.52	55	46.45	46.30	-43	2,495	-1.72%
2023/03/09	6.1	47.93	0	0.00	47.50	6.1	2,496	0.24%
2023/03/08	15	48.72	10	48.55	48.70	5	2,497	0.20%
2023/03/07	40	48.53	17	48.33	48.50	23	2,485	0.93%
2023/03/06	15	47.90	3	47.62	48.40	12	2,475	0.48%
2023/03/03	3	46.70	0	0.00	47.00	3	2,466	0.12%
2023/03/02	2	46.68	2	46.80	46.70	0	2,479	0.00%
2023/03/01	1	47.10	1	47.55	47.15	0	2,478	0.00%
2023/02/24	2	47.70	1	47.80	47.50	1	2,494	0.04%
2023/02/23	0	0.00	2	48.18	48.50	-2	2,504	-0.08%
2023/02/22	6	48.03	1	48.50	47.45	5	2,554	0.20%
2023/02/21	2	47.95	0	0.00	48.00	2	2,575	0.08%
2023/02/20	0	0.00	1	48.15	48.40	-1	2,713	-0.04%
2023/02/17	2	48.33	7	48.46	48.20	-5	2,936	-0.17%
2023/02/16	5	48.77	9	48.47	48.05	-4	2,955	-0.14%
2023/02/15	2	47.55	4	47.30	48.05	-2	2,918	-0.07%
2023/02/14	0	46.45	0	0.00	45.85	0	2,899	0.00%
2023/02/13	0	45.70	4	45.50	45.60	-4	2,932	-0.14%
2023/02/10	1	46.60	2	47.00	46.05	-1	2,950	-0.03%
2023/02/09	3.2	46.46	1	46.15	46.15	2.2	2,949	0.07%
2023/02/08	0.1	47.25	0	0.00	47.15	0.1	2,978	0.00%
2023/02/07	1	47.25	10	47.15	47.20	-9	2,985	-0.30%
2023/02/06	2	47.20	0	0.00	47.10	2	2,999	0.07%
2023/02/03	1	47.20	0	0.00	47.05	1	3,009	0.03%
2023/02/02	1	47.25	0	0.00	47.35	1	3,022	0.03%
2023/02/01	11	47.74	0	0.00	47.40	11	3,024	0.36%
2023/01/31	2	47.00	7.1	46.92	46.85	-5.1	3,024	-0.17%
2023/01/17	1	44.60	0	0.00	44.75	1	3,034	0.03%
2023/01/16	6	44.35	0	0.00	44.20	6	3,039	0.20%
2023/01/13	5	45.28	5	44.91	44.70	0	3,045	0.00%
2023/01/12	2	46.10	0	0.00	45.20	2	3,078	0.06%
2023/01/11	2	45.50	7	45.91	46.30	-5	3,100	-0.16%
2023/01/10	3	47.13	4	47.50	47.10	-1	3,063	-0.03%
2023/01/09	1	47.70	3	47.88	47.85	-2	3,090	-0.06%
2023/01/06	1	47.35	0	0.00	47.70	1	3,093	0.03%
2023/01/05	45	49.03	79	48.41	47.65	-34	3,123	-1.09%
2023/01/04	41	47.98	14	48.19	48.10	27	3,098	0.87%
2022/12/27	10	46.60	5	46.90	46.85	5	3,176	0.16%
2022/12/26	1	47.55	2	47.10	46.85	-1	3,175	-0.03%
2022/12/23	1	44.25	1	44.85	45.15	0	3,146	0.00%
2022/12/22	3	44.80	3	45.03	45.05	0	3,189	0.00%
2022/12/20	7	45.46	5	46.67	44.50	2	3,250	0.06%
2022/12/19	5	46.83	6	46.78	46.20	-1	3,286	-0.03%
2022/12/16	5	47.92	0	0.00	47.70	5	3,309	0.15%
2022/12/15	15	48.57	22	49.00	48.80	-7	3,304	-0.21%
2022/12/14	6	48.04	15	48.45	48.70	-9	3,301	-0.27%
2022/12/13	56	48.38	56	47.93	47.80	0	3,281	0.00%
2022/12/12	47	49.94	29	49.36	49.15	18	3,254	0.55%
2022/12/09	5	50.50	16	50.40	49.70	-11	3,136	-0.35%
2022/12/08	64	48.74	57	48.56	48.20	7	2,828	0.25%
2022/12/07	23	47.26	10	47.57	47.45	13	2,731	0.48%
2022/12/06	2	47.73	3	48.15	47.30	-1	2,718	-0.04%
2022/12/05	38	48.57	30	48.25	48.25	8	2,758	0.29%
2022/12/02	6	48.38	15.1	48.29	48.55	-9.1	2,755	-0.33%
2022/12/01	9	46.75	1	46.70	46.50	8	2,629	0.30%
2022/11/30	1	46.40	1	46.90	46.65	0	2,665	0.00%
2022/11/29	1	45.40	0	0.00	45.90	1	2,696	0.04%
2022/11/28	0	0.00	2	45.30	45.45	-2	2,770	-0.07%
2022/11/25	2	46.70	0	0.00	45.60	2	2,853	0.07%
2022/11/24	1	46.05	16	46.10	46.40	-15	2,899	-0.52%
2022/11/23	4	45.21	1	45.15	45.25	3	3,180	0.09%
2022/11/22	3	45.68	102	45.37	45.20	-99	3,321	-2.98%	大賣/
2022/11/21	135	46.15	29	46.18	45.95	106	3,409	3.11%	大買/鉅額交易
2022/11/18	22	47.18	23	46.11	45.95	-1	3,457	-0.03%
2022/11/17	2	46.80	3.1	46.76	47.10	-1.1	3,427	-0.03%
2022/11/16	5	46.98	3	47.18	47.20	2	3,435	0.06%
2022/11/15	40	45.86	98	46.25	47.95	-58	3,462	-1.68%
2022/11/14	10	43.25	0	0.00	43.70	10	3,487	0.29%
2022/11/11	0.1	43.45	0	0.00	42.45	0.1	3,660	0.00%
2022/11/10	2	41.95	4	41.98	42.65	-2	3,812	-0.05%
2022/11/09	2.2	43.31	0	0.00	43.25	2.2	3,903	0.06%
2022/11/08	28	44.39	19	45.17	43.75	9	3,919	0.23%
2022/11/07	0	0.00	10	44.32	44.35	-10	3,933	-0.25%
2022/11/04	14	43.95	11	44.45	44.65	3	4,022	0.07%
2022/11/03	0	0.00	10	42.40	43.45	-10	4,069	-0.25%
2022/11/01	10	42.87	0	0.00	42.80	10	4,405	0.23%
2022/10/28	1	42.55	1	42.75	42.65	0	4,475	0.00%
2022/10/26	29	40.67	5	40.65	40.55	24	4,549	0.53%
2022/10/25	0	0.00	8	41.19	40.95	-8	4,623	-0.17%
2022/10/24	1	42.70	1	43.00	42.10	0	4,802	0.00%
2022/10/19	1	44.05	0	0.00	43.80	1	4,975	0.02%
2022/10/18	1	43.00	0	0.00	43.40	1	5,146	0.02%
2022/10/17	1	40.55	1	41.55	42.50	0	5,238	0.00%
2022/10/13	2	43.10	0	0.00	41.90	2	5,270	0.04%
2022/10/12	2	44.08	1	44.35	44.60	1	5,333	0.02%
2022/10/05	1	45.95	1	46.05	45.95	0	5,471	0.00%
2022/09/29	2	43.75	0	0.00	43.70	2	5,784	0.03%
2022/09/28	1	44.45	4	45.55	44.20	-3	5,996	-0.05%
2022/09/26	1	47.10	0	0.00	47.40	1	6,909	0.01%
2022/09/23	23	52.53	0	0.00	50.60	23	7,174	0.32%
2022/09/22	2	53.20	0	0.00	53.10	2	7,381	0.03%
2022/09/21	0	0.00	3	53.27	53.00	-3	7,651	-0.04%
2022/09/20	1	55.10	0	0.00	54.60	1	8,209	0.01%
2022/09/19	0	55.60	7	55.21	54.40	-7	8,494	-0.08%
2022/09/16	1	54.70	15	54.41	55.60	-14	8,558	-0.16%
2022/09/15	6	55.45	0	0.00	54.50	6	8,572	0.07%
2022/09/14	0	0.00	12	56.08	56.00	-12	8,637	-0.14%
2022/09/13	1	57.20	2	57.10	57.60	-1	8,595	-0.01%
2022/09/12	4	57.38	16	57.27	57.50	-12	8,605	-0.14%
2022/09/07	5	53.10	5	53.42	53.60	0	8,579	0.00%
2022/09/06	2	56.10	10	54.13	53.20	-8	8,599	-0.09%
2022/09/05	1	56.60	4	55.73	55.70	-3	8,573	-0.03%
2022/09/02	11	57.87	11	57.55	57.10	0	8,538	0.00%
2022/09/01	12	58.53	2	58.50	57.50	10	8,466	0.12%
2022/08/31	6	57.85	1	57.90	57.90	5	8,385	0.06%
2022/08/30	49	59.00	64	59.28	57.80	-15	8,364	-0.18%
2022/08/29	10	57.29	2	57.80	57.30	8	8,096	0.10%
2022/08/26	12	56.98	10	57.15	58.30	2	8,035	0.02%
2022/08/25	9	56.20	10	56.71	57.40	-1	7,976	-0.01%
2022/08/24	6	55.88	43	55.37	55.20	-37	7,938	-0.47%
2022/08/23	16	56.14	13	56.02	56.30	3	7,911	0.04%
2022/08/22	33	57.54	18	56.53	56.10	15	7,900	0.19%
2022/08/19	48	57.93	14	57.31	57.60	34	7,749	0.44%
2022/08/18	44	57.65	22	57.60	58.90	22	7,514	0.29%
2022/08/17	35	56.36	50.1	55.87	55.80	-15.1	7,316	-0.21%
2022/08/16	22	55.39	10	55.45	54.80	12	7,145	0.17%
2022/08/15	5	54.64	2	54.75	54.80	3	7,037	0.04%
2022/08/12	4	53.65	5	53.90	54.20	-1	7,014	-0.01%
2022/08/11	15	55.59	12	54.88	54.40	3	7,033	0.04%
2022/08/10	8	54.89	7	54.69	54.30	1	6,994	0.01%
2022/08/09	20	55.02	18	54.81	54.40	2	7,076	0.03%
2022/08/08	2	53.95	7	53.89	54.00	-5	6,895	-0.07%
2022/08/05	2	50.80	3	50.67	51.50	-1	6,853	-0.01%
2022/08/04	8	50.35	8	49.25	49.40	0	6,865	0.00%
2022/08/03	8	52.54	18	52.18	50.90	-10	6,874	-0.15%
2022/08/02	0	54.30	5	54.50	53.30	-5	6,852	-0.07%
2022/08/01	3	55.97	3	55.67	55.60	0	6,840	0.00%
2022/07/29	31	55.55	28	55.60	55.00	3	6,769	0.04%
2022/07/28	10	53.92	19	54.21	53.80	-9	6,613	-0.14%
2022/07/27	12	53.72	7	53.79	54.00	5	6,560	0.08%
2022/07/26	17	54.26	9	54.59	53.60	8	6,546	0.12%
2022/07/25	12	55.64	21	54.94	54.10	-9	6,606	-0.14%
2022/07/22	15	52.87	7.1	53.19	53.50	7.9	6,607	0.12%
2022/07/21	13	51.98	5	52.24	52.30	8	6,589	0.12%
2022/07/20	13	51.87	15	52.17	52.00	-2	6,665	-0.03%
2022/07/19	18	51.98	11	52.24	51.70	7	6,737	0.10%
2022/07/18	19	50.82	31	51.45	51.20	-12	6,766	-0.18%
2022/07/15	9	49.48	10	50.44	51.00	-1	6,901	-0.02%
2022/07/14	14	49.56	5	49.43	49.95	9	7,064	0.13%
2022/07/13	9	49.50	22	48.59	48.40	-13	7,220	-0.18%
2022/07/12	24	50.01	24	48.98	48.30	0	7,380	0.00%
2022/07/11	8	52.54	9	52.71	53.10	-1	7,515	-0.01%
2022/07/08	11	52.93	11	52.93	53.30	0	7,695	0.00%
2022/07/07	10	52.10	10	52.42	52.40	0	8,006	0.00%
2022/07/06	33	54.51	35	54.20	53.00	-2	8,458	-0.02%
2022/07/05	24	57.89	35	58.53	57.00	-11	8,739	-0.13%
2022/07/04	8	54.03	8	53.79	55.30	0	8,229	0.00%
2022/07/01	49	55.11	60	53.30	52.90	-11	8,150	-0.13%
2022/06/30	39	54.09	17	54.25	54.20	22	8,182	0.27%
2022/06/29	25	55.02	13	54.47	54.00	12	8,032	0.15%
2022/06/28	45	54.10	28	54.13	55.00	17	7,956	0.21%
2022/06/27	6.1	51.00	10	51.66	52.80	-4	7,575	-0.05%
2022/06/24	0	0.00	4	45.45	48.00	-4	7,364	-0.05%
2022/06/23	8	43.78	7	43.60	43.65	1	7,410	0.01%
2022/06/22	6	45.21	4	46.46	44.50	2	7,594	0.03%
2022/06/21	1	43.55	1	43.85	44.05	0	7,840	0.00%
2022/06/20	3	44.62	8	43.79	42.95	-5	7,980	-0.06%
2022/06/17	1	45.30	0	0.00	44.90	1	8,193	0.01%
2022/06/16	0	0.00	2	47.42	45.65	-2	8,489	-0.02%
2022/06/15	9	48.48	7	47.91	47.05	2	8,820	0.02%
2022/06/14	0	0.00	2	47.90	48.15	-2	9,858	-0.02%
2022/06/13	1	49.40	0	0.00	49.20	1	10,434	0.01%
2022/06/09	1	51.40	0	0.00	51.60	1	11,682	0.01%
2022/06/07	1	52.70	6	52.48	52.60	-5	13,295	-0.04%
2022/06/06	7	54.21	4	55.08	53.40	3	13,536	0.02%
2022/06/02	2	53.95	2	53.15	53.10	0	13,631	0.00%
2022/06/01	1	52.80	2	53.70	53.60	-1	13,792	-0.01%
2022/05/31	2	52.70	1	52.50	52.70	1	14,139	0.01%
2022/05/30	12	51.96	2	52.15	52.60	10	14,536	0.07%
2022/05/27	1	50.60	1	50.50	50.50	0	14,718	0.00%
2022/05/26	3	49.80	1.2	49.23	49.20	1.8	14,744	0.01%
2022/05/25	0	0.00	14	50.26	50.50	-14	14,748	-0.09%
2022/05/24	1	50.20	0	0.00	50.30	1	14,858	0.01%
2022/05/23	0	0.00	2	51.60	51.30	-2	14,837	-0.01%
2022/05/20	1	52.00	1	51.60	51.30	0	14,847	0.00%
2022/05/19	1	51.10	4	51.93	51.40	-3	14,838	-0.02%
2022/05/18	5	53.08	6	53.40	53.20	-1	14,793	-0.01%
2022/05/17	25	53.57	18	53.61	52.90	7	14,753	0.05%
2022/05/16	0	0.00	3	52.93	52.50	-3	14,596	-0.02%
2022/05/13	9	52.51	7	52.94	53.80	2	14,551	0.01%
2022/05/12	0	0.00	2	53.90	52.00	-2	14,510	-0.01%
2022/05/11	4	55.80	7	56.23	54.80	-3	14,555	-0.02%
2022/05/10	13	55.38	4	55.00	55.00	9	14,508	0.06%
2022/05/09	11	57.43	40	56.01	55.60	-29	14,522	-0.20%
2022/05/06	1	59.40	6	58.70	59.60	-5	14,529	-0.03%
2022/05/05	0	0.00	6	60.42	59.90	-6	14,584	-0.04%
2022/05/04	8	60.15	10	59.81	59.20	-2	14,581	-0.01%
2022/05/03	5	60.82	0	0.00	60.40	5	14,614	0.03%
2022/04/29	24	62.31	15	61.81	61.30	9	14,653	0.06%
2022/04/28	60	60.42	26	60.05	61.60	34	14,737	0.23%
2022/04/27	9	57.44	11	56.37	58.90	-2	14,573	-0.01%
2022/04/26	19	59.25	21	59.56	59.10	-2	14,544	-0.01%
2022/04/25	9	59.29	150	58.87	58.10	-141	14,483	-0.97%	大賣/鉅額交易
2022/04/22	17	61.89	59	61.46	61.10	-42	14,501	-0.29%
2022/04/21	27	64.04	57	63.54	63.40	-30	14,805	-0.20%
2022/04/20	17	64.89	13	65.35	64.50	4	14,920	0.03%
2022/04/19	73	63.79	95	64.54	64.60	-22	15,211	-0.14%
2022/04/18	6	64.45	52	64.19	64.10	-46	15,472	-0.30%
2022/04/15	34	64.67	29	64.22	63.00	5	15,402	0.03%
2022/04/14	91	65.20	84	64.08	63.90	7	15,222	0.05%
2022/04/13	101.2	65.23	89	65.67	65.90	12.2	15,091	0.08%	大買/
2022/04/12	37	65.48	96	64.51	66.50	-59	15,142	-0.39%
2022/04/11	73	63.11	30	63.29	63.20	43	14,737	0.29%
2022/04/08	8	61.04	65	61.47	61.60	-57	14,279	-0.40%
2022/04/07	78	62.76	27	59.51	59.40	51	14,143	0.36%
2022/04/06	32	63.29	43.1	63.55	63.80	-11.1	13,976	-0.08%
2022/04/01	5	61.62	5	61.88	61.50	0	13,647	0.00%
2022/03/31	16.1	62.02	22.6	61.79	61.50	-6.5	13,578	-0.05%
2022/03/30	16	61.94	12.3	61.07	60.50	3.7	13,426	0.03%
2022/03/29	2.4	59.78	5	60.02	60.50	-2.6	13,402	-0.02%
2022/03/28	6.5	60.22	15	59.99	60.60	-8.5	13,408	-0.06%
2022/03/25	138	62.35	4	61.95	59.80	134	13,358	1.00%	大買/鉅額交易
2022/03/24	33	64.87	38.1	64.73	63.30	-5.1	13,456	-0.04%
2022/03/23	33	63.51	17	63.85	63.00	16	13,215	0.12%
2022/03/22	12	63.83	19	63.56	62.90	-7	13,155	-0.05%
2022/03/21	58	64.68	55.1	64.56	62.30	3	13,130	0.02%
2022/03/18	37	62.50	40	62.55	61.70	-3	13,246	-0.02%
2022/03/17	83	63.33	36	62.92	63.20	47	13,103	0.36%
2022/03/16	35	60.18	62	60.03	62.50	-27	12,201	-0.22%
2022/03/15	63.7	60.07	221	58.83	56.90	-157.3	11,699	-1.34%	大賣/鉅額交易
2022/03/14	173.3	59.02	168.1	58.91	58.90	5.2	10,877	0.05%	大買/大賣/
2022/03/11	63	57.83	65	58.79	59.90	-2	10,458	-0.02%
2022/03/10	129.2	57.48	132.6	56.87	56.70	-3.4	9,968	-0.03%	大買/大賣/
2022/03/09	77	53.01	29.1	55.12	56.80	48	9,155	0.52%
2022/03/08	31	52.54	10	53.19	51.70	21	8,889	0.24%
2022/03/07	103.3	53.95	51	52.42	51.80	52.3	8,706	0.60%	大買/
2022/03/04	40	54.31	26	54.47	54.20	14	8,506	0.16%
2022/03/03	76	52.08	38.6	53.55	54.20	37.4	8,153	0.46%
2022/03/02	20.2	51.34	20	51.14	50.60	0.2	7,751	0.00%
2022/03/01	22	49.22	9	49.23	49.15	13	7,552	0.17%
2022/02/25	71	48.00	10	48.30	48.35	61	7,561	0.81%
2022/02/24	21.6	48.43	14	49.39	47.35	7.6	7,595	0.10%
2022/02/23	0	0.00	8	47.58	47.90	-8	7,494	-0.11%
2022/02/22	24	47.76	0	0.00	46.85	24	7,496	0.32%
2022/02/21	5	48.45	25	48.50	48.50	-20	7,516	-0.27%
2022/02/17	1	49.25	1	48.70	48.50	0	7,532	0.00%
2022/02/16	25	48.53	0	0.00	48.65	25	7,569	0.33%
2022/02/15	1	47.70	1	48.25	47.50	0	7,729	0.00%
2022/02/14	5	47.79	4	48.60	47.65	1	7,855	0.01%
2022/02/11	21	50.34	25	50.16	49.80	-4	7,857	-0.05%
2022/02/10	0	49.50	0	0.00	48.95	0	7,867	0.00%
2022/02/09	9	49.23	3	49.05	49.50	6	7,888	0.08%
2022/02/08	14	48.48	4	47.78	49.10	10	7,908	0.13%
2022/02/07	4	46.98	5	46.14	46.40	-1	7,978	-0.01%
2022/01/26	8	47.23	7	46.90	47.45	1	8,030	0.01%
2022/01/25	4	48.68	4	49.48	47.60	0	8,424	0.00%
2022/01/24	7	49.40	20	49.28	49.70	-13	8,670	-0.15%
2022/01/21	22.1	53.56	29	52.86	52.00	-7	8,955	-0.08%
2022/01/20	2	53.00	2	52.30	52.30	0	9,032	0.00%
2022/01/19	7	52.46	7	52.47	51.90	0	9,076	0.00%
2022/01/18	26	52.74	25	52.10	52.10	1	9,076	0.01%
2022/01/17	22	53.64	2	53.90	53.40	20	9,151	0.22%
2022/01/14	67	54.39	63.1	53.86	53.20	3.9	9,109	0.04%
2022/01/13	14	54.67	27	54.74	53.80	-13	8,806	-0.15%
2022/01/12	41	53.40	36	53.61	56.90	5	8,657	0.06%
2022/01/11	33	53.91	53	54.64	55.80	-20	8,421	-0.24%
2022/01/10	12	50.69	11	51.25	50.80	1	8,387	0.01%
2022/01/07	15	48.99	6	48.96	48.75	9	8,596	0.10%
2022/01/06	18	51.42	9	50.59	50.60	9	8,989	0.10%
2022/01/05	32	53.83	51	53.89	52.90	-19	9,010	-0.21%
2022/01/04	24	51.65	48	51.46	52.30	-24	8,630	-0.28%
2022/01/03	18	50.04	11	50.52	50.00	7	8,443	0.08%
2021/12/30	22	49.14	2	49.63	49.50	20	8,383	0.24%
2021/12/29	5	49.41	9	49.44	49.65	-4	8,401	-0.05%
2021/12/28	3	48.40	1	49.30	48.00	2	8,393	0.02%
2021/12/27	8	48.76	2	49.18	49.00	6	8,667	0.07%
2021/12/24	4	49.06	0	0.00	48.85	4	8,932	0.04%
2021/12/23	12	50.55	16.1	51.12	50.20	-4.1	8,908	-0.05%
2021/12/22	6	49.37	9	49.18	49.30	-3	8,773	-0.03%
2021/12/21	5	47.20	11	46.98	48.00	-6	8,735	-0.07%
2021/12/20	65.1	50.47	47.1	49.15	48.30	18	8,667	0.21%
2021/12/17	24	48.38	3	48.42	48.00	21	8,355	0.25%
2021/12/16	26	47.92	37	48.23	48.35	-11	8,261	-0.13%
2021/12/15	105	47.69	100	47.54	47.50	5	8,230	0.06%	大買/
2021/12/14	47.1	48.09	57	48.25	47.55	-10	8,123	-0.12%
2021/12/13	22	46.26	11	45.88	46.50	11	7,652	0.14%
2021/12/10	17	45.05	21	45.19	45.00	-4	7,443	-0.05%
2021/12/09	6	44.18	13	44.56	44.05	-7	7,265	-0.10%
2021/12/08	0	0.00	1	43.35	43.20	-1	7,182	-0.01%
2021/12/06	14	43.95	2	43.93	43.40	12	7,134	0.17%
2021/12/03	14	43.70	8	44.73	42.95	6	7,016	0.09%
2021/12/01	0	0.00	2	41.65	42.30	-2	6,762	-0.03%
2021/11/30	0	0.00	10	42.03	41.80	-10	6,762	-0.15%
2021/11/29	10	39.32	9	39.88	40.85	1	6,756	0.01%
2021/11/26	8	41.48	0	0.00	41.10	8	6,732	0.12%
2021/11/25	4	42.53	2	42.70	42.50	2	6,735	0.03%
2021/11/24	1	43.45	0	0.00	43.20	1	6,774	0.01%
2021/11/23	2	43.83	1	42.75	42.75	1	6,740	0.01%
2021/11/22	3	42.47	5	42.20	42.40	-2	6,683	-0.03%
2021/11/19	0	0.00	2	42.00	41.15	-2	6,672	-0.03%
2021/11/17	2	42.55	1	43.20	42.40	1	6,618	0.02%
2021/11/16	5	42.39	4	42.80	42.10	1	6,619	0.02%
2021/11/15	2	42.45	4	42.76	42.10	-2	6,597	-0.03%
2021/11/12	4	42.39	12	43.21	42.00	-8	6,545	-0.12%
2021/11/11	8	46.66	7	46.24	45.90	1	6,384	0.02%
2021/11/10	1	46.00	1	45.40	45.45	0	6,263	0.00%
2021/11/09	8	46.67	3	46.35	46.45	5	6,229	0.08%
2021/11/08	1	46.80	1	45.60	45.40	0	6,130	0.00%
2021/11/05	0	0.00	10	45.78	45.65	-10	6,108	-0.16%
2021/11/04	15	47.24	6.2	46.89	46.85	8.8	6,054	0.15%
2021/11/03	1	46.80	0	0.00	46.35	1	5,922	0.02%
2021/11/02	23.1	49.14	12	49.25	48.35	11.1	5,792	0.19%
2021/11/01	9	48.54	118	47.47	49.70	-109	5,363	-2.03%	大賣/鉅額交易
2021/10/29	121.1	44.96	21	46.80	45.20	100.1	5,080	1.97%	大買/
2021/10/28	8	44.93	173	47.08	48.40	-165	4,708	-3.50%	大賣/鉅額交易
2021/10/27	6	43.76	1.1	42.68	44.00	4.9	4,418	0.11%
2021/10/25	32	43.56	12	43.90	43.60	20	4,267	0.47%
2021/10/22	13	43.84	16	43.47	43.20	-3	4,148	-0.07%
2021/10/21	3	43.17	9	42.37	42.50	-6	4,098	-0.15%
2021/10/20	44	44.64	43	43.35	43.25	1	4,007	0.02%
2021/10/19	15	43.22	9	43.13	44.70	6	3,860	0.16%
2021/10/18	138.1	44.01	42	43.80	44.60	96.1	3,596	2.67%	大買/
2021/10/15	20	41.11	9.1	42.00	42.90	10.9	3,142	0.35%
2021/10/14	14.1	38.19	20	38.32	39.00	-5.9	2,825	-0.21%
2021/10/13	5	36.34	3	36.45	37.60	2	2,452	0.08%
2021/10/12	23	34.72	18	34.63	34.20	5	2,351	0.21%
2021/10/05	1	32.90	0	0.00	33.80	1	2,233	0.04%
2021/10/04	84	36.61	75	34.80	34.40	9	2,200	0.41%
2021/10/01	21	36.14	28	36.02	36.50	-7	1,906	-0.37%
2021/09/30	1	33.85	0	0.00	33.60	1	1,626	0.06%
2021/09/29	3	33.17	2	32.63	32.40	1	1,612	0.06%
2021/09/28	7	33.47	3	33.75	33.30	4	1,599	0.25%
2021/09/27	1	32.25	1	32.25	32.20	0	1,559	0.00%
2021/09/24	1	30.90	0	0.00	31.15	1	1,554	0.06%
2021/09/23	0	0.00	1	31.15	30.60	-1	1,641	-0.06%
2021/09/22	4	30.49	0	0.00	30.30	4	1,637	0.24%
2021/09/14	6	36.58	15	36.17	36.15	-9	1,669	-0.54%
2021/09/13	13	37.96	1	37.30	37.05	12	1,712	0.70%
2021/09/07	1	36.00	0	0.00	36.35	1	2,240	0.04%
2021/09/06	3	37.50	0	0.00	36.80	3	2,289	0.13%
2021/09/03	8	38.58	8	38.50	38.45	0	2,358	0.00%
2021/09/02	0	0.00	1	38.50	38.35	-1	2,431	-0.04%
2021/08/31	2	40.23	2	39.20	39.40	0	2,439	0.00%
2021/08/30	16	40.81	16	40.77	40.05	0	2,433	0.00%
2021/08/27	14	38.61	19	38.63	38.05	-5	2,383	-0.21%
2021/08/25	1	37.70	4	38.01	38.20	-3	2,411	-0.12%
2021/08/24	3	37.38	2	38.00	36.65	1	2,438	0.04%
2021/08/20	11	37.08	3	37.12	36.05	8	2,490	0.32%
2021/08/17	3	37.77	3	38.33	36.50	0	2,599	0.00%
2021/08/11	3	39.40	0	0.00	39.50	3	3,038	0.10%
2021/08/10	1	42.10	0	0.00	41.50	1	3,096	0.03%
2021/08/06	8	45.02	1	45.05	45.00	7	3,326	0.21%
2021/08/05	0	0.00	10	46.01	45.55	-10	3,476	-0.29%
2021/08/04	13	46.22	2	46.65	46.55	11	3,521	0.31%
2021/08/03	1	45.80	0	0.00	45.30	1	3,525	0.03%
2021/07/29	1	45.40	0	0.00	45.40	1	3,617	0.03%
2021/07/28	0	0.00	1	45.40	45.10	-1	3,641	-0.03%
2021/07/27	1	47.85	0	0.00	46.25	1	3,679	0.03%
2021/07/26	6	48.01	5	48.33	47.10	1	3,679	0.03%
2021/07/19	2	48.30	24	48.18	48.85	-22	3,653	-0.60%
2021/07/16	15	46.61	6	47.11	46.00	9	3,612	0.25%
2021/07/15	1	45.25	1	45.65	45.30	0	3,631	0.00%
2021/07/14	1	44.25	2	44.73	44.25	-1	3,647	-0.03%
2021/07/13	1	46.50	0	0.00	45.05	1	3,670	0.03%
2021/07/09	3	47.42	3	47.02	46.50	0	3,729	0.00%
2021/07/08	0	0.00	19	46.17	46.60	-19	3,871	-0.49%
2021/07/07	1	46.05	0	0.00	46.00	1	4,406	0.02%
2021/07/06	0	0.00	2	47.05	47.05	-2	4,432	-0.05%
2021/07/05	5	47.63	4	47.98	48.00	1	4,455	0.02%
2021/07/01	2	49.35	0	0.00	48.55	2	4,568	0.04%
2021/06/30	25	51.07	11	51.17	49.45	14	4,572	0.31%
2021/06/29	11	48.99	5	49.30	48.40	6	4,502	0.13%
2021/06/28	5	48.46	0	0.00	48.30	5	4,516	0.11%
2021/06/25	3	50.00	11	50.63	49.30	-8	4,538	-0.18%
2021/06/24	11	50.26	2	50.08	50.10	9	4,600	0.20%
2021/06/23	9	50.80	8	50.63	50.50	1	4,600	0.02%
2021/06/22	4	49.18	2	50.20	48.15	2	4,534	0.04%
2021/06/21	1	50.70	2	49.98	49.50	-1	4,525	-0.02%
2021/06/18	1	49.10	2	49.25	51.80	-1	4,572	-0.02%
2021/06/17	19	50.58	10	50.34	50.40	9	4,853	0.19%
2021/06/16	0	0.00	19	48.36	50.10	-19	4,630	-0.41%
2021/06/15	12	45.50	16	45.80	45.55	-4	4,610	-0.09%
2021/06/11	22	45.16	0	0.00	44.15	22	4,610	0.48%
2021/06/10	3	47.07	21	47.06	46.80	-18	4,593	-0.39%
2021/06/09	0	0.00	1	44.80	44.00	-1	4,684	-0.02%
2021/06/08	3	45.13	1	44.75	44.75	2	4,846	0.04%
2021/06/07	3	44.05	3	44.50	43.90	0	4,931	0.00%
2021/06/04	5	45.65	0	0.00	44.70	5	5,116	0.10%
2021/06/03	0	0.00	3	46.05	45.90	-3	5,128	-0.06%
2021/06/02	10	46.50	0	0.00	45.50	10	5,146	0.19%
2021/06/01	3	47.20	3	47.28	47.20	0	5,136	0.00%
2021/05/31	0	0.00	4	45.39	45.70	-4	5,150	-0.08%
2021/05/28	3	45.30	0	0.00	45.00	3	5,263	0.06%
2021/05/27	1	44.55	18	44.36	45.10	-17	5,266	-0.32%
2021/05/25	3	44.57	3	44.08	43.80	0	5,298	0.00%
2021/05/24	1	42.50	2	42.63	43.15	-1	5,389	-0.02%
2021/05/21	8	42.54	0	0.00	41.95	8	5,356	0.15%
2021/05/20	20	45.51	3	46.65	42.20	17	5,331	0.32%
2021/05/19	12	43.17	17	44.51	45.40	-5	5,201	-0.10%
2021/05/18	6	40.26	3	39.35	41.30	3	5,140	0.06%
2021/05/14	16	44.27	0	0.00	41.70	16	5,068	0.32%
2021/05/13	4	42.15	2	43.35	42.15	2	4,928	0.04%
2021/05/12	3	49.20	2	52.20	46.80	1	4,954	0.02%
2021/05/11	4	54.43	4	55.90	52.00	0	4,956	0.00%
2021/05/10	0	0.00	2	57.50	57.70	-2	4,977	-0.04%
2021/05/06	4	57.83	1	58.50	56.40	3	5,038	0.06%
2021/05/04	1	57.00	13	58.98	57.80	-12	5,010	-0.24%
2021/05/03	6	63.85	4	64.18	61.20	2	5,033	0.04%
2021/04/29	0	0.00	1	61.90	63.00	-1	5,197	-0.02%
2021/04/28	1	62.80	0	0.00	62.50	1	5,278	0.02%
2021/04/27	1	63.90	3	63.40	63.40	-2	5,366	-0.04%
2021/04/26	0	0.00	1	62.60	63.20	-1	5,481	-0.02%
2021/04/23	5	62.90	0	0.00	62.90	5	5,517	0.09%
2021/04/22	3	62.23	1	62.20	62.30	2	5,531	0.04%
2021/04/21	3	66.10	2	65.10	65.00	1	5,540	0.02%
2021/04/20	0	0.00	2	66.70	66.10	-2	5,547	-0.04%
2021/04/16	2	68.80	0	0.00	67.90	2	5,773	0.03%
2021/04/15	8	66.96	0	0.00	67.30	8	6,029	0.13%
2021/04/14	0	0.00	15	66.15	66.40	-15	6,342	-0.24%
2021/04/13	32	68.95	40	70.43	68.50	-8	6,342	-0.13%
2021/04/12	1	66.00	5	65.68	66.00	-4	5,884	-0.07%
2021/04/09	5	66.20	1	66.00	65.10	4	5,958	0.07%
2021/04/08	7	66.89	7	67.10	66.00	0	6,017	0.00%
2021/04/07	7	66.69	0	0.00	66.50	7	6,149	0.11%
2021/04/06	1	65.40	0	0.00	65.30	1	6,526	0.02%
2021/03/31	0	0.00	1	67.30	66.10	-1	7,352	-0.01%
2021/03/30	22	66.88	20	66.40	66.30	2	8,696	0.02%
2021/03/29	0	0.00	4	67.65	67.00	-4	9,031	-0.04%
2021/03/26	0	0.00	2	64.95	64.80	-2	9,044	-0.02%
2021/03/25	3	66.53	0	0.00	64.90	3	9,088	0.03%
2021/03/24	6	66.87	0	0.00	65.70	6	9,087	0.07%
2021/03/23	3	68.93	4	67.25	66.60	-1	9,079	-0.01%
2021/03/22	6	71.30	26	71.11	69.90	-20	9,084	-0.22%
2021/03/19	3	63.60	6	63.37	68.50	-3	8,935	-0.03%
2021/03/18	2	64.75	17	65.03	64.10	-15	8,914	-0.17%
2021/03/17	6	64.50	17	64.99	64.10	-11	8,931	-0.12%
2021/03/16	5	65.90	0	0.00	64.90	5	8,962	0.06%
2021/03/15	23	66.12	21	65.67	65.20	2	9,010	0.02%
2021/03/12	17	65.53	15	65.25	64.20	2	8,927	0.02%
2021/03/11	12	63.91	0	0.00	63.80	12	8,889	0.13%
2021/03/10	8	63.81	1	61.60	63.70	7	8,864	0.08%
2021/03/09	0	0.00	7	61.60	61.00	-7	8,844	-0.08%
2021/03/08	18	63.14	8	61.71	61.30	10	8,950	0.11%
2021/03/05	3	62.43	7	62.50	61.40	-4	9,089	-0.04%
2021/03/04	25	64.74	25	62.98	62.80	0	9,315	0.00%
2021/03/03	15	64.39	11.1	65.43	64.50	3.9	9,523	0.04%
2021/03/02	2	63.70	1	63.50	63.00	1	9,964	0.01%
2021/02/26	1	63.30	2	63.15	62.60	-1	10,758	-0.01%
2021/02/25	1	64.00	2	63.50	62.70	-1	11,037	-0.01%
2021/02/24	21.1	64.80	15	65.32	62.80	6.1	11,232	0.05%
2021/02/23	0	0.00	7	62.57	62.10	-7	11,626	-0.06%
2021/02/22	3	63.37	9	63.40	63.00	-6	12,275	-0.05%
2021/02/19	18	62.32	7	61.96	61.90	11	12,431	0.09%
2021/02/18	4	59.75	2	60.00	60.30	2	12,871	0.02%
2021/02/17	1	59.90	3	59.87	59.70	-2	12,989	-0.02%
2021/02/05	1	57.50	4	57.53	58.00	-3	13,254	-0.02%
2021/02/03	29	58.48	32	58.23	57.20	-3	14,188	-0.02%
2021/02/02	3	57.27	0	0.00	56.00	3	14,354	0.02%
2021/02/01	2	58.50	3	56.67	57.30	-1	14,885	-0.01%
2021/01/29	6	60.32	6.1	58.38	58.00	-0.1	15,826	0.00%
2021/01/28	1	59.30	5	59.60	59.80	-4	16,479	-0.02%
2021/01/27	3	60.40	0	0.00	60.30	3	16,931	0.02%
2021/01/26	2	61.40	2	60.60	60.60	0	17,105	0.00%
2021/01/25	3	63.33	8	63.29	63.00	-5	17,394	-0.03%
2021/01/22	22	63.67	13	63.06	62.50	9	17,744	0.05%
2021/01/21	28	60.84	23	59.85	60.60	5	18,173	0.03%
2021/01/20	8	62.83	15	62.38	60.00	-7	18,259	-0.04%
2021/01/19	21	63.75	13	63.45	63.50	8	18,379	0.04%
2021/01/18	2	61.35	5	61.58	60.60	-3	18,467	-0.02%
2021/01/15	2	62.60	5	62.56	62.10	-3	18,509	-0.02%
2021/01/14	4	63.80	2	65.00	63.70	2	18,562	0.01%
2021/01/13	6	64.52	2	64.35	63.00	4	18,616	0.02%
2021/01/12	14	63.16	23	62.47	63.70	-9	18,692	-0.05%
2021/01/11	7	66.10	8	64.88	65.50	-1	18,784	-0.01%
2021/01/08	68	68.49	60	66.16	66.30	8	18,730	0.04%
2021/01/07	12	68.58	31	68.34	70.10	-19	18,616	-0.10%
2021/01/06	38	66.06	39	64.93	63.80	-1	19,991	-0.01%
2021/01/05	35	69.74	35	68.80	68.50	0	21,261	0.00%
2021/01/04	17	69.91	58	70.56	69.00	-41	21,267	-0.19%
2020/12/31	3	69.23	7	69.34	70.10	-4	21,437	-0.02%
2020/12/30	28	70.66	31	70.39	69.20	-3	21,684	-0.01%
2020/12/29	83	71.56	84	71.27	71.00	-1	21,788	0.00%
2020/12/28	9	71.01	12	70.62	69.70	-3	21,406	-0.01%
2020/12/25	99	73.73	56	73.77	70.30	43	21,490	0.20%
2020/12/24	249.1	71.14	214	71.87	72.60	35.1	20,907	0.17%	大買/大賣/
2020/12/23	27	64.63	23	65.59	67.40	4	19,635	0.02%
2020/12/22	12	64.15	14	61.97	61.30	-2	19,452	-0.01%
2020/12/21	12	62.68	8	63.21	64.30	4	19,598	0.02%
2020/12/18	4	62.83	4	62.40	62.60	0	19,786	0.00%
2020/12/17	4	61.40	6	61.35	62.10	-2	19,778	-0.01%
2020/12/16	3	62.33	4	62.30	62.10	-1	19,790	-0.01%
2020/12/15	9	63.12	3	62.97	61.40	6	19,793	0.03%
2020/12/14	16	60.33	11	61.48	62.60	5	19,720	0.03%
2020/12/11	6	59.68	9	59.74	59.80	-3	19,753	-0.02%
2020/12/10	2	61.20	7	60.60	60.50	-5	19,838	-0.03%
2020/12/09	4	63.25	3	63.70	62.40	1	19,890	0.01%
2020/12/08	8	62.80	8	62.93	62.50	0	19,954	0.00%
2020/12/07	2	63.40	3	61.57	62.90	-1	20,155	0.00%
2020/12/04	4	61.98	5	62.14	61.80	-1	20,524	0.00%
2020/12/03	11	63.89	13	63.13	62.10	-2	20,781	-0.01%
2020/12/02	10	62.74	7	63.00	62.30	3	21,149	0.01%
2020/12/01	4	64.23	3	64.20	63.60	1	22,532	0.00%
2020/11/30	42	66.66	50	66.35	65.50	-8	22,888	-0.03%
2020/11/27	17	65.62	8	66.04	65.70	9	22,916	0.04%
2020/11/26	83	66.49	110	64.88	64.60	-27	22,788	-0.12%	大賣/
2020/11/25	63	64.93	93	65.58	65.50	-30	22,333	-0.13%
2020/11/24	42	62.05	48	62.09	63.30	-6	21,546	-0.03%
2020/11/23	34	61.73	26	61.75	60.80	8	21,285	0.04%
2020/11/20	105	62.62	96	62.19	61.60	9	21,093	0.04%	大買/
2020/11/19	59	60.51	65	60.94	60.60	-6	20,626	-0.03%
2020/11/18	11	58.56	9	58.58	58.40	2	20,001	0.01%
2020/11/17	56	59.99	39	59.77	58.10	17	19,821	0.09%
2020/11/16	9	57.46	6	57.73	57.00	3	19,490	0.02%
2020/11/13	46	57.81	41	58.29	58.20	5	19,528	0.03%
2020/11/12	53	56.24	68	56.51	58.70	-15	19,415	-0.08%
2020/11/11	22	58.80	12	59.49	57.50	10	19,038	0.05%
2020/11/10	16	65.23	12	65.02	63.60	4	18,794	0.02%
2020/11/09	24	65.06	26	64.98	65.20	-2	18,547	-0.01%
2020/11/06	53	64.44	42	64.20	61.80	11	18,159	0.06%
2020/11/05	69	62.10	67	62.02	63.50	2	17,342	0.01%
2020/11/04	21	58.37	21	58.26	57.80	0	16,906	0.00%
2020/11/03	9	58.04	4	58.20	57.00	5	16,565	0.03%
2020/11/02	21	56.97	10	56.93	57.90	11	16,671	0.07%
2020/10/30	7	60.39	35	59.53	57.20	-28	16,486	-0.17%
2020/10/29	33	64.36	35	63.57	62.00	-2	16,236	-0.01%
2020/10/28	3	65.87	5	63.18	62.30	-2	15,834	-0.01%
2020/10/27	18	67.14	5	65.42	64.90	13	15,895	0.08%
2020/10/26	3	62.20	12	61.34	63.80	-9	15,799	-0.06%
2020/10/23	0	0.00	5	57.08	58.00	-5	15,662	-0.03%
2020/10/22	2	54.50	3	55.37	55.60	-1	15,608	-0.01%
2020/10/21	16	57.19	52	56.14	56.10	-36	15,547	-0.23%
2020/10/20	13	58.08	0	0.00	58.30	13	15,478	0.08%
2020/10/19	5	56.34	18	57.75	59.50	-13	15,380	-0.08%
2020/10/16	0	0.00	24	55.35	55.10	-24	15,211	-0.16%
2020/10/15	13	56.13	9	56.36	56.00	4	15,133	0.03%
2020/10/14	105	56.62	74	57.20	57.00	31	15,022	0.21%	大買/
2020/10/13	111	51.41	130	51.38	54.00	-19	13,391	-0.14%	大買/大賣/
2020/10/12	22	49.10	11	49.10	49.10	11	12,395	0.09%
2020/10/08	2	44.65	24	44.47	44.65	-22	12,583	-0.17%
2020/10/07	30	39.64	51	39.73	40.60	-21	12,553	-0.17%
2020/10/06	44	38.82	62	38.79	38.50	-18	12,343	-0.15%
2020/10/05	4	36.98	7	36.66	37.00	-3	12,131	-0.02%
2020/09/30	48	36.96	51	36.96	36.60	-3	12,296	-0.02%
2020/09/29	13	35.92	4	35.94	35.75	9	12,084	0.07%
2020/09/28	14	36.06	2	35.98	35.70	12	12,033	0.10%
2020/09/25	11	35.85	43	36.04	35.10	-32	11,931	-0.27%
2020/09/24	38	38.13	19	38.74	37.50	19	11,731	0.16%
2020/09/23	25	38.35	41	38.52	40.00	-16	11,468	-0.14%
2020/09/22	7	37.13	4	37.33	37.30	3	11,208	0.03%
2020/09/21	25	37.80	7	37.90	37.90	18	11,156	0.16%
2020/09/18	5	38.62	6	38.23	37.90	-1	11,110	-0.01%
2020/09/17	6	38.91	7	38.94	38.50	-1	11,008	-0.01%
2020/09/16	21	38.26	27	38.20	38.45	-6	10,878	-0.06%
2020/09/15	15	38.20	18	38.44	37.45	-3	10,737	-0.03%
2020/09/14	10	36.18	23	36.28	36.65	-13	10,560	-0.12%
2020/09/11	22	38.20	22	38.20	37.50	0	10,417	0.00%
2020/09/10	35	39.35	33	39.16	39.05	2	10,243	0.02%
2020/09/09	36	38.74	11	38.85	38.65	25	9,950	0.25%
2020/09/08	28	39.30	22	37.63	37.30	6	9,448	0.06%
2020/09/07	33	42.58	20	42.14	39.30	13	9,115	0.14%
2020/09/04	130	44.44	64	45.27	43.10	66	8,572	0.77%	大買/
2020/09/03	18	42.14	30	42.63	43.00	-12	7,056	-0.17%
2020/09/02	38	39.43	59	38.87	39.10	-21	6,524	-0.32%
2020/09/01	36	37.56	43	36.87	36.75	-7	6,229	-0.11%
2020/08/31	5	37.02	3	36.92	36.90	2	6,088	0.03%
2020/08/28	16	35.35	1	35.50	34.85	15	5,950	0.25%
2020/08/27	6	35.41	1	35.25	35.25	5	5,908	0.08%
2020/08/26	0	0.00	50	37.24	36.25	-50	5,849	-0.85%
2020/08/25	16	37.87	0	0.00	36.90	16	5,790	0.28%
2020/08/24	54	36.54	1	36.55	36.50	53	5,684	0.93%
2020/08/21	4	36.20	1	36.35	35.95	3	5,622	0.05%
2020/08/20	8	36.32	2	36.38	35.45	6	5,564	0.11%
2020/08/19	20	38.71	27	38.21	36.80	-7	5,364	-0.13%
2020/08/18	23	40.26	19	40.21	39.80	4	5,178	0.08%
2020/08/17	21	39.49	16	39.66	39.70	5	4,976	0.10%
2020/08/14	23	39.50	21	39.61	39.50	2	4,826	0.04%
2020/08/13	22	39.20	9	38.58	38.10	13	4,577	0.28%
2020/08/12	11	37.69	17	37.67	38.85	-6	4,472	-0.13%
2020/08/11	7	37.02	9	36.48	36.75	-2	4,272	-0.05%
2020/08/10	14	39.34	12	39.10	38.70	2	4,077	0.05%
2020/08/07	101	38.35	99	37.99	37.25	2	3,817	0.05%	大買/
2020/08/06	17	37.58	20	37.50	36.70	-3	3,659	-0.08%
2020/08/05	5	40.44	10	40.48	40.45	-5	3,343	-0.15%
2020/08/04	20	41.58	46	40.62	41.50	-26	3,188	-0.82%
2020/08/03	8	39.66	3	40.65	39.80	5	3,011	0.17%
2020/07/31	14	40.69	6	38.97	40.60	8	2,780	0.29%
2020/07/30	33	37.96	4	38.33	40.90	29	2,530	1.15%
2020/07/29	0	0.00	6	36.98	37.25	-6	2,414	-0.25%
2020/07/27	2	34.60	1	34.60	33.60	1	2,287	0.04%
2020/07/24	12	36.37	0	0.00	35.00	12	2,246	0.53%
2020/07/23	3	34.70	4	36.25	36.30	-1	2,184	-0.05%
2020/07/22	0	0.00	5	36.50	35.25	-5	2,137	-0.23%
2020/07/21	18	36.19	0	0.00	35.60	18	2,096	0.86%
2020/07/20	6	35.10	2	34.95	35.80	4	2,049	0.20%
2020/07/17	7	33.60	16	34.33	33.30	-9	1,966	-0.46%
2020/07/16	99	38.07	110	37.41	35.95	-11	1,876	-0.59%	大賣/
2020/07/15	25	36.05	15	36.11	37.15	10	1,433	0.70%
2020/07/14	30	33.33	27	32.97	33.80	3	1,150	0.26%
2020/07/13	9	31.55	0	0.00	31.55	9	895	1.01%
2020/07/10	0	0.00	1	27.05	28.70	-1	759	-0.13%
2020/07/09	5	27.00	2	28.20	28.75	3	650	0.46%
2020/07/07	1	24.50	5	24.15	24.30	-4	301	-1.33%
2020/07/06	0	0.00	5	24.20	24.30	-5	291	-1.72%
2020/07/03	10	23.72	5	23.75	23.70	5	277	1.80%
2020/06/19	0	0.00	2	23.05	22.95	-2	281	-0.71%
2020/06/16	2	22.70	0	0.00	22.75	2	284	0.70%
2020/06/15	0	0.00	5	22.60	22.55	-5	307	-1.63%
2020/06/10	5	22.55	0	0.00	22.60	5	314	1.59%
2020/06/09	0	0.00	10	22.23	22.45	-10	336	-2.97%
2020/06/03	0	0.00	1	22.25	22.50	-1	356	-0.28%
2020/06/02	2	22.48	0	0.00	22.35	2	354	0.56%
2020/05/29	0	0.00	2	21.80	21.35	-2	352	-0.57%
2020/05/14	0	0.00	1	20.00	19.90	-1	356	-0.28%
2020/05/07	1	20.50	0	0.00	20.50	1	363	0.27%
2020/04/16	0	0.00	2	18.95	19.05	-2	391	-0.51%
2020/04/15	0	0.00	1	19.20	19.20	-1	393	-0.25%
2020/04/14	0	0.00	3	18.85	18.85	-3	403	-0.74%
2020/03/26	5	17.50	0	0.00	17.40	5	578	0.86%
2020/03/17	5	17.35	0	0.00	17.20	5	541	0.92%
2020/03/13	1	17.30	0	0.00	18.05	1	538	0.19%
2020/02/27	5	21.90	0	0.00	22.05	5	561	0.89%
2020/02/20	0	0.00	4	22.90	22.95	-4	563	-0.71%
2020/02/12	4	22.70	0	0.00	22.55	4	554	0.72%
2020/02/05	0	0.00	2	22.60	22.75	-2	628	-0.32%
2020/02/03	1	22.40	0	0.00	22.60	1	623	0.16%
2020/01/31	6	22.53	0	0.00	23.00	6	618	0.97%
2020/01/15	3	23.60	2	23.45	23.45	1	599	0.17%
2020/01/14	0	0.00	3	23.50	23.55	-3	597	-0.50%
2020/01/08	1	23.20	0	0.00	22.95	1	576	0.17%
2020/01/07	2	23.45	0	0.00	23.35	2	563	0.36%
2019/12/31	5	24.20	0	0.00	23.90	5	547	0.91%
2019/12/30	2	24.05	10	24.18	24.00	-8	536	-1.49%
2019/12/27	5	23.53	1	23.70	23.70	4	507	0.79%
2019/12/26	3	24.10	6	23.74	24.05	-3	468	-0.64%
2019/12/18	1	22.60	0	0.00	22.60	1	366	0.27%
2019/12/16	0	0.00	2	22.05	22.05	-2	367	-0.54%
2019/12/12	0	0.00	1	22.20	22.10	-1	370	-0.27%
2019/12/10	2	22.63	0	0.00	22.55	2	355	0.56%
2019/12/06	0	0.00	1	22.60	22.50	-1	348	-0.29%
2019/11/27	0	0.00	2	22.60	22.90	-2	331	-0.60%
2019/11/26	4	22.45	3	22.47	22.40	1	306	0.33%
2019/11/25	2	21.90	0	0.00	22.00	2	285	0.70%
2019/11/22	1	21.65	0	0.00	21.60	1	273	0.37%
2019/11/18	0	0.00	3	21.40	21.35	-3	275	-1.09%
2019/11/15	5	21.95	0	0.00	21.50	5	275	1.82%
2019/11/14	0	0.00	2	21.55	21.50	-2	276	-0.72%
2019/11/05	8	22.53	0	0.00	22.25	8	269	2.97%
2019/11/01	0	0.00	1	20.80	20.60	-1	183	-0.54%
2019/09/25	0	0.00	4	21.70	21.75	-4	324	-1.23%
2019/09/06	0	0.00	1	21.75	21.75	-1	323	-0.31%
2019/09/03	1	22.00	0	0.00	21.85	1	331	0.30%
2019/09/02	4	21.80	0	0.00	21.85	4	336	1.19%
2019/08/07	0	0.00	1	20.85	20.80	-1	469	-0.21%
2019/07/26	1	21.55	0	0.00	21.45	1	758	0.13%
2019/07/11	2	21.15	0	0.00	21.25	2	834	0.24%
2019/07/08	0	0.00	2	24.05	23.95	-2	904	-0.22%
2019/05/16	2	24.00	0	0.00	24.55	2	1,231	0.16%
2019/05/09	0	0.00	25	23.88	24.00	-25	1,131	-2.21%
2019/05/08	2	24.75	0	0.00	24.75	2	1,102	0.18%
2019/05/03	26	26.19	2	25.20	25.90	24	998	2.40%
2019/04/09	0	0.00	1	23.40	23.40	-1	672	-0.15%
2019/03/28	2	22.95	0	0.00	23.10	2	660	0.30%
2019/03/11	0	0.00	2	25.05	24.50	-2	599	-0.33%
2019/03/07	0	0.00	1	24.70	24.10	-1	601	-0.17%
2019/02/27	1	24.00	1	23.35	24.00	0	544	0.00%
2019/02/26	1	24.10	3	23.32	23.50	-2	549	-0.36%
2019/02/20	0	0.00	1	22.35	22.30	-1	496	-0.20%
2019/02/15	2	22.80	0	0.00	22.70	2	537	0.37%
2019/02/14	1	21.90	0	0.00	22.05	1	501	0.20%
2018/11/29	0	0.00	10	21.80	21.50	-10	658	-1.52%
2018/11/28	10	22.10	0	0.00	21.85	10	698	1.43%
2018/11/26	0	0.00	1	21.55	21.60	-1	772	-0.13%
2018/11/23	6	22.14	5	21.70	21.60	1	810	0.12%
2018/11/15	2	20.75	2	20.65	20.40	0	841	0.00%
2018/11/14	5	20.90	5	20.75	20.75	0	832	0.00%
2018/11/05	0	0.00	2	18.00	19.10	-2	789	-0.25%
2018/10/26	1	17.10	2	17.40	17.00	-1	791	-0.13%
2018/10/24	1	18.90	0	0.00	18.70	1	780	0.13%
2018/09/19	2	24.53	0	0.00	24.30	2	758	0.26%
2018/09/03	0	0.00	4	24.05	23.85	-4	620	-0.65%
2018/08/31	6	24.53	0	0.00	24.25	6	602	1.00%
2018/08/23	0	0.00	10	22.85	22.85	-10	494	-2.02%
2018/08/09	0	0.00	8	22.20	22.40	-8	790	-1.01%
2018/08/08	8	22.52	0	0.00	22.45	8	862	0.93%
2018/06/25	5	22.50	0	0.00	22.20	5	2,491	0.20%
2018/06/05	2	23.60	3	23.78	23.70	-1	2,574	-0.04%
2018/06/04	0	0.00	5	24.37	24.30	-5	2,553	-0.20%
2018/05/31	1	24.75	0	0.00	24.40	1	2,534	0.04%
2018/05/30	2	24.95	3	25.35	24.80	-1	2,513	-0.04%
2018/05/23	0	0.00	5	24.40	24.25	-5	2,408	-0.21%
2018/05/22	0	0.00	1	24.25	24.10	-1	2,395	-0.04%
2018/05/18	3	25.15	6	25.55	25.20	-3	2,332	-0.13%
2018/05/17	6	25.90	6	25.30	25.30	0	2,302	0.00%
2018/05/15	6	26.05	2	26.40	26.85	4	2,117	0.19%
2018/05/09	0	0.00	1	25.50	25.50	-1	1,802	-0.06%
2018/05/07	1	25.20	7	25.25	25.10	-6	1,741	-0.34%
2018/05/04	0	0.00	10	24.82	24.70	-10	1,724	-0.58%
2018/05/03	5	27.23	18	26.28	25.40	-13	1,667	-0.78%
2018/05/02	0	0.00	1	25.50	26.45	-1	1,487	-0.07%
2018/04/30	15	26.35	0	0.00	25.75	15	1,428	1.05%
2018/04/27	3	24.50	12	24.78	25.20	-9	1,301	-0.69%
2018/04/26	1	25.75	16	24.98	24.80	-15	1,241	-1.21%
2018/04/25	8	25.41	26	25.52	25.45	-18	1,154	-1.56%
2018/04/24	50	26.09	61	25.29	25.75	-11	1,100	-1.00%
2018/04/23	3	25.73	14	25.62	25.30	-11	996	-1.10%
2018/04/20	5	23.65	0	0.00	24.95	5	862	0.58%
2018/04/19	21	23.48	4	23.15	23.70	17	739	2.30%
2018/04/12	0	0.00	3	22.35	22.50	-3	558	-0.54%
2018/04/11	7	22.97	2	23.55	22.85	5	543	0.92%
2018/04/09	0	0.00	2	21.65	21.30	-2	486	-0.41%
2018/04/03	2	20.65	0	0.00	21.60	2	482	0.41%
2018/03/30	12	20.87	0	0.00	20.65	12	478	2.51%
2018/03/28	0	0.00	10	21.00	20.50	-10	494	-2.02%
2018/03/23	0	0.00	1	21.45	21.45	-1	548	-0.18%
2018/03/22	2	23.00	2	23.50	22.30	0	536	0.00%
2018/03/20	2	22.70	2	23.20	22.90	0	518	0.00%
2018/03/16	2	23.00	7	23.41	23.05	-5	523	-0.95%
2018/03/15	7	23.15	5	22.40	23.30	2	509	0.39%
2018/03/14	5	23.00	0	0.00	22.40	5	489	1.02%
2018/03/13	3	22.40	3	22.80	22.25	0	487	0.00%
2018/03/12	3	22.47	4	22.60	22.65	-1	477	-0.21%
2018/02/07	0	0.00	2	20.35	20.20	-2	1,236	-0.16%
2018/02/06	2	20.60	1	20.60	20.05	1	1,292	0.08%
2018/01/22	0	0.00	2	23.10	23.85	-2	1,504	-0.13%
2018/01/18	0	0.00	20	23.15	23.05	-20	1,682	-1.19%
2018/01/09	1	23.15	0	0.00	23.25	1	1,829	0.05%
2018/01/02	0	0.00	1	23.50	23.45	-1	1,970	-0.05%