昇貿 (3305)-台新券商分點個股進出

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

昇貿

(3305)

可現股當沖

股價
63.1
漲跌
▼0.3
漲幅
-0.47%
成交量
664張
產業
上市其他電子類股
299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

昇貿 (3305)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/18	10	63.15	3	63.27	63.10	7	1,784	0.39%
2024/04/17	3	63.03	8.2	63.38	63.40	-5.2	1,784	-0.29%
2024/04/16	40.1	64.15	12	62.50	62.30	28.1	1,772	1.59%
2024/04/15	48	66.48	10	67.43	66.40	38	1,730	2.20%
2024/04/12	40.1	65.96	4	65.58	65.50	36.1	1,669	2.16%
2024/04/11	21	68.84	72.1	68.40	67.00	-51.1	1,651	-3.09%
2024/04/10	65	68.35	19	67.41	66.90	46	1,603	2.87%
2024/04/09	26.1	66.12	19	66.24	65.60	7.1	1,559	0.46%
2024/04/08	5	64.10	2	63.40	63.50	3	1,514	0.20%
2024/04/03	13	62.62	0	0.00	62.60	13	1,532	0.85%
2024/04/02	4	64.00	0.1	64.30	63.70	4	1,609	0.25%
2024/04/01	0	0.00	2.2	64.00	63.90	-2.2	1,686	-0.13%
2024/03/29	3	63.50	2	63.05	63.20	1	1,710	0.06%
2024/03/28	9	62.83	14	62.44	63.70	-5	1,763	-0.28%
2024/03/27	4.1	64.28	1	65.10	64.10	3.1	1,894	0.16%
2024/03/26	10.1	65.24	6.2	65.85	64.70	3.9	1,912	0.20%
2024/03/25	15.7	66.26	9.2	66.33	65.80	6.6	1,905	0.34%
2024/03/22	7	65.50	6	65.97	65.90	1	1,923	0.05%
2024/03/21	10	65.81	9.3	65.52	66.00	0.7	1,975	0.04%
2024/03/20	18	65.27	1	65.40	64.70	17	1,981	0.86%
2024/03/19	9.1	64.50	1	64.50	64.50	8.1	1,989	0.41%
2024/03/18	12	64.87	3	64.60	64.70	9	1,986	0.45%
2024/03/15	8	65.34	7	65.10	65.00	1	1,998	0.05%
2024/03/14	8	66.43	26.1	66.29	66.30	-18.1	2,017	-0.90%
2024/03/13	10.4	65.91	15	65.86	65.20	-4.6	2,051	-0.22%
2024/03/12	23.3	67.17	3.2	67.17	67.00	20.1	2,033	0.99%
2024/03/11	8.2	66.72	8	67.05	66.40	0.2	2,020	0.01%
2024/03/08	17.3	67.29	4	66.40	66.20	13.3	2,017	0.66%
2024/03/07	6.2	68.87	8	68.99	68.40	-1.8	2,017	-0.09%
2024/03/06	6.3	69.95	30	70.29	69.90	-23.7	2,020	-1.17%
2024/03/05	5.1	70.76	16	71.01	71.30	-10.9	2,012	-0.54%
2024/03/04	17.2	71.27	15	71.35	70.70	2.2	2,059	0.11%
2024/03/01	8	72.15	35	72.00	72.10	-27	2,061	-1.31%
2024/02/29	79	74.61	49	73.87	73.00	30	2,062	1.45%
2024/02/27	18	71.60	43	72.69	72.90	-25	2,046	-1.22%
2024/02/26	20.3	74.24	53	73.78	73.40	-32.8	2,034	-1.61%
2024/02/23	21.7	72.31	21	71.92	71.70	0.7	1,992	0.03%
2024/02/22	35.1	73.54	62	73.93	72.80	-26.9	2,011	-1.34%
2024/02/21	69.1	76.69	133	76.47	75.30	-63.9	2,014	-3.17%	大賣/
2024/02/20	21	77.64	82.2	77.55	78.00	-61.2	1,952	-3.14%
2024/02/19	107	75.44	20.1	75.02	76.00	86.9	1,889	4.60%	大買/
2024/02/16	40	72.53	6.2	72.32	72.30	33.8	1,877	1.80%
2024/02/15	19	69.44	19	70.56	70.80	0	1,860	0.00%
2024/02/05	47	68.43	0	0.00	68.50	47	1,839	2.56%
2024/02/02	16	67.81	3	67.07	67.50	13	1,827	0.71%
2024/02/01	10	68.11	0	0.00	67.10	10	1,831	0.55%
2024/01/31	5	67.86	6	67.45	67.00	-1	1,833	-0.05%
2024/01/30	1	67.00	0	0.00	66.90	1	1,828	0.05%
2024/01/29	2	66.85	3	66.90	67.30	-1	1,841	-0.05%
2024/01/26	1	66.20	4.1	66.96	66.30	-3.1	1,854	-0.17%
2024/01/25	2	67.15	1	68.59	66.80	1	1,870	0.05%
2024/01/24	5	68.06	5.1	68.56	67.90	-0.1	1,883	-0.01%
2024/01/23	5	67.94	7	68.37	68.50	-2	1,915	-0.10%
2024/01/22	5	67.06	20.1	66.83	67.10	-15.1	1,901	-0.79%
2024/01/19	37.3	65.26	45	65.06	64.30	-7.7	1,883	-0.41%
2024/01/18	4	69.73	1.1	69.41	69.30	2.9	1,797	0.16%
2024/01/17	0	70.20	0	0.00	70.00	0	1,803	0.00%
2024/01/16	5	70.52	3	70.50	70.50	2	1,826	0.11%
2024/01/15	4.1	70.03	6.1	70.55	71.50	-2	1,887	-0.11%
2024/01/12	11	67.85	10	67.70	68.10	1	1,885	0.05%
2024/01/11	5.3	67.99	0	0.00	68.20	5.3	1,923	0.28%
2024/01/10	2	68.05	0	0.00	68.30	2	2,052	0.10%
2024/01/09	4	68.33	1	68.80	68.60	3	2,100	0.14%
2024/01/08	31	68.94	3	68.83	68.70	28	2,100	1.33%
2024/01/05	3	69.30	0	0.00	69.40	3	2,102	0.14%
2024/01/04	6.1	69.07	21	69.24	68.60	-14.9	2,094	-0.71%
2024/01/03	10	70.36	20	70.42	70.20	-10	2,087	-0.48%
2024/01/02	8	71.00	10.1	70.73	70.90	-2.1	2,084	-0.10%
2023/12/29	35	71.78	16	71.58	71.60	19	2,076	0.92%
2023/12/28	49.1	72.89	106.3	73.10	72.30	-57.2	2,057	-2.78%	大賣/
2023/12/27	44	75.56	48	75.69	76.30	-4	1,985	-0.20%
2023/12/26	10	74.01	7.1	73.55	73.50	2.9	1,923	0.15%
2023/12/25	40	75.75	20	75.10	74.60	20	1,896	1.05%
2023/12/22	67.5	74.98	54.4	73.96	75.50	13.1	1,838	0.71%
2023/12/21	57	71.41	10.2	70.22	71.30	46.8	1,677	2.79%
2023/12/20	6	69.00	0	0.00	68.60	6	1,652	0.36%
2023/12/19	33	67.91	55.9	68.08	68.70	-22.9	1,651	-1.38%
2023/12/18	61.1	71.67	92.1	71.59	69.20	-31	1,632	-1.90%
2023/12/15	23	70.13	7	69.73	69.80	16	1,572	1.02%
2023/12/14	2	71.50	6	71.83	71.20	-4	1,558	-0.26%
2023/12/13	14.1	70.63	11	70.58	70.40	3.1	1,543	0.20%
2023/12/12	28	71.51	12	72.10	70.70	16	1,545	1.04%
2023/12/11	40.2	71.65	10.2	71.04	71.60	30	1,530	1.96%
2023/12/08	24	70.60	19.3	70.76	70.50	4.7	1,503	0.31%
2023/12/07	9	67.88	8	68.09	68.10	1	1,467	0.07%
2023/12/06	10	68.54	11	68.38	68.00	-1	1,472	-0.07%
2023/12/05	7	68.36	0	0.00	68.30	7	1,488	0.47%
2023/12/04	15	69.01	8.4	68.80	69.30	6.6	1,494	0.44%
2023/12/01	48	71.10	40	70.94	69.90	8	1,487	0.54%
2023/11/30	22	70.94	7.3	71.35	70.20	14.8	1,481	1.00%
2023/11/29	85.3	71.04	85.1	71.43	71.10	0.2	1,478	0.02%
2023/11/28	54.1	69.23	14	68.73	69.70	40	1,435	2.79%
2023/11/27	8	68.76	6	68.85	68.20	2	1,429	0.14%
2023/11/24	9	68.50	2	68.50	68.10	7	1,456	0.48%
2023/11/22	5	68.82	11.3	68.86	68.80	-6.3	1,498	-0.42%
2023/11/21	37.5	68.55	35	68.55	68.20	2.5	1,546	0.16%
2023/11/20	96	67.28	62.1	67.07	67.60	33.9	1,653	2.05%
2023/11/17	8	64.89	7	65.11	65.10	1	1,623	0.06%
2023/11/16	56	65.10	29	65.31	65.00	27	1,658	1.63%
2023/11/15	93.1	65.03	14.5	64.90	64.30	78.6	1,630	4.82%
2023/11/14	19	61.95	12	62.03	62.30	7	1,581	0.44%
2023/11/13	1	60.90	0	0.00	61.60	1	1,584	0.06%
2023/11/10	18	61.18	3	61.60	61.10	15	1,592	0.94%
2023/11/09	28.1	61.40	11.1	61.70	61.90	17	1,602	1.06%
2023/11/08	3	61.87	0	0.00	61.80	3	1,603	0.19%
2023/11/07	4	61.20	0	0.00	61.20	4	1,611	0.25%
2023/11/06	24	61.65	2	61.60	61.60	22	1,638	1.34%
2023/11/03	6	60.35	1	60.40	60.50	5	1,643	0.30%
2023/11/02	3	59.00	3	59.50	59.70	0	1,668	0.00%
2023/11/01	1	58.00	7.4	58.01	57.20	-6.4	1,715	-0.37%
2023/10/31	18	60.64	9.1	59.36	58.50	9	1,721	0.52%
2023/10/30	0	0.00	1.2	60.51	60.30	-1.2	1,736	-0.07%
2023/10/27	5	60.22	3.2	60.19	59.80	1.8	1,759	0.10%
2023/10/26	4.1	60.93	0	0.00	60.90	4.1	1,838	0.22%
2023/10/25	3.1	62.66	1	63.50	62.10	2.1	1,878	0.11%
2023/10/24	3	63.27	2	62.35	62.50	1	1,953	0.05%
2023/10/23	35	62.42	44.3	63.36	62.80	-9.3	1,986	-0.47%
2023/10/20	4.1	59.26	7	59.83	60.00	-3	2,041	-0.14%
2023/10/19	12.4	61.60	11	61.05	60.90	1.4	2,272	0.06%
2023/10/18	67	63.87	46	62.63	63.00	21	2,427	0.87%
2023/10/17	10	64.01	12.3	66.14	66.40	-2.3	2,381	-0.10%
2023/10/16	0	60.02	9	60.71	60.40	-9	2,536	-0.35%
2023/10/13	2	61.50	0	0.00	60.80	2	2,941	0.07%
2023/10/12	0	0.00	1	61.90	62.30	-1	2,981	-0.03%
2023/10/11	0	62.00	0	0.00	61.10	0	3,058	0.00%
2023/10/06	0	62.00	0	0.00	62.00	0	3,173	0.00%
2023/10/05	2	63.50	2	62.55	62.40	0	3,266	0.00%
2023/10/04	0.1	62.00	1.1	62.06	62.90	-1	3,426	-0.03%
2023/10/03	0	0.00	6	63.12	62.60	-6	3,636	-0.16%
2023/10/02	8	61.94	3	62.50	63.10	5	3,833	0.13%
2023/09/28	0	0.00	1	60.60	60.60	-1	3,897	-0.03%
2023/09/27	0	0.00	8	59.93	60.60	-8	3,948	-0.20%
2023/09/25	1	61.30	0.1	61.00	61.50	0.9	3,973	0.02%
2023/09/22	1.1	59.34	4.2	60.05	60.10	-3.1	3,971	-0.08%
2023/09/21	1.2	59.62	3	59.63	59.90	-1.8	3,976	-0.05%
2023/09/20	1	60.40	5	60.00	60.10	-4	3,982	-0.10%
2023/09/19	0	61.00	1	60.00	60.00	-1	3,990	-0.03%
2023/09/18	4	61.93	0	0.00	61.00	4	3,983	0.10%
2023/09/15	9	62.56	3	62.47	63.00	6	3,980	0.15%
2023/09/14	8	61.69	3	61.67	62.00	5	3,976	0.13%
2023/09/13	0	0.00	5	61.00	60.50	-5	3,975	-0.13%
2023/09/12	2.3	61.93	4.4	61.25	61.00	-2.2	3,972	-0.05%
2023/09/11	3.4	62.60	3	63.07	62.10	0.4	3,977	0.01%
2023/09/08	4.1	64.03	4.6	63.48	63.60	-0.5	3,968	-0.01%
2023/09/07	2	65.65	0	0.00	65.70	2	3,952	0.05%
2023/09/06	4	66.40	57	66.39	66.70	-53	3,941	-1.34%
2023/09/05	0	0.00	7	66.69	66.70	-7	3,939	-0.18%
2023/09/04	12	66.10	4	66.50	66.10	8	3,938	0.20%
2023/09/01	3	67.67	19	67.95	67.00	-16	3,945	-0.41%
2023/08/31	3	67.90	5	68.36	68.00	-2	3,943	-0.05%
2023/08/30	13.3	68.15	13.1	68.15	67.60	0.2	3,948	0.01%
2023/08/29	15	67.01	16	66.67	66.60	-1	4,127	-0.02%
2023/08/28	49.4	67.16	28	67.43	67.00	21.4	4,187	0.51%
2023/08/25	38	66.66	53.1	67.98	66.90	-15.1	4,139	-0.36%
2023/08/24	84.1	70.12	58.1	68.97	66.70	26	4,095	0.63%
2023/08/23	12.5	66.48	5	66.02	66.20	7.5	3,939	0.19%
2023/08/22	47.6	65.81	37.1	65.15	65.60	10.6	3,917	0.27%
2023/08/21	0	0.00	1	63.00	63.80	-1	3,867	-0.03%
2023/08/18	38	60.85	26	61.37	62.70	12	3,851	0.31%
2023/08/17	21	64.46	3	64.57	64.40	18	3,827	0.47%
2023/08/16	1	63.00	0	0.00	63.40	1	3,815	0.03%
2023/08/15	0	0.00	1	63.20	62.50	-1	3,808	-0.03%
2023/08/14	1.1	61.00	14	61.34	61.70	-13	3,798	-0.34%
2023/08/10	4	63.63	10	64.18	63.30	-6	3,774	-0.16%
2023/08/09	7	65.24	14	65.35	65.20	-7	3,744	-0.19%
2023/08/08	18	67.20	55	66.98	66.80	-37	3,723	-0.99%
2023/08/07	53	68.63	17.1	67.97	69.20	35.9	3,690	0.97%
2023/08/04	6	64.62	1	63.10	64.60	5	3,624	0.14%
2023/08/02	19.7	65.86	49.3	64.77	64.70	-29.6	3,608	-0.82%
2023/08/01	14	68.89	9	67.64	67.70	5	3,564	0.14%
2023/07/31	29	71.15	34	70.37	68.10	-5	3,593	-0.14%
2023/07/28	9.1	69.77	19.1	69.69	70.20	-10	3,509	-0.28%
2023/07/27	63	72.14	58.5	72.51	70.60	4.5	3,464	0.13%
2023/07/26	22.1	71.41	56	70.98	70.20	-33.9	3,383	-1.00%
2023/07/25	31	73.62	116	73.55	72.70	-85	3,322	-2.56%	大賣/
2023/07/24	172.5	75.85	142	76.02	74.70	30.5	3,201	0.95%	大買/大賣/
2023/07/21	186	70.20	133	70.94	73.40	53	2,967	1.79%	大買/大賣/
2023/07/20	18	67.22	40.1	67.70	66.80	-22.1	2,781	-0.79%
2023/07/19	87.1	69.60	71.1	69.14	68.10	16	2,697	0.59%
2023/07/18	196.7	74.91	166	73.81	69.30	30.7	2,518	1.22%	大買/大賣/
2023/07/17	6.1	73.30	10.3	73.30	73.30	-4.2	2,139	-0.19%
2023/07/14	6	66.60	23	66.67	66.70	-17	2,149	-0.79%
2023/07/13	65	61.50	95.5	61.24	60.70	-30.5	2,281	-1.34%
2023/07/12	61	61.86	43.2	61.52	61.00	17.8	2,277	0.78%
2023/07/11	73	60.83	88	60.17	60.50	-15	2,185	-0.69%
2023/07/10	100	58.67	143.1	58.37	60.50	-43.1	2,020	-2.13%	大賣/
2023/07/07	346	56.69	84.1	56.12	57.20	262	1,809	14.48%	大買/鉅額交易
2023/07/06	221.2	55.04	87	53.89	53.50	134.2	1,600	8.38%	大買/鉅額交易
2023/07/05	6	54.43	6	54.72	54.40	0	1,511	0.00%
2023/07/04	64	53.99	26	52.35	53.40	38	1,459	2.60%
2023/07/03	5.1	52.32	1	52.30	52.20	4.1	1,437	0.29%
2023/06/30	7	51.67	3	52.00	51.80	4	1,437	0.28%
2023/06/29	33	52.42	3	52.33	51.60	30	1,433	2.09%
2023/06/28	7	52.49	1	51.50	51.50	6	1,423	0.42%
2023/06/27	31.1	50.85	1	50.80	50.40	30.1	1,413	2.13%
2023/06/26	3	52.17	1	52.50	52.10	2	1,403	0.14%
2023/06/21	0	0.00	8.1	52.90	52.80	-8.1	1,408	-0.58%
2023/06/20	10	52.70	1.5	52.43	52.70	8.5	1,406	0.60%
2023/06/19	6	52.63	2	53.50	52.70	4	1,398	0.29%
2023/06/16	6	53.07	2	53.25	53.40	4	1,391	0.29%
2023/06/15	4	53.03	13	52.92	52.70	-9	1,378	-0.65%
2023/06/14	3	51.80	22	51.47	51.20	-19	1,362	-1.39%
2023/06/13	5	51.86	14	51.99	51.80	-9	1,368	-0.66%
2023/06/12	3	52.37	6	52.40	52.20	-3	1,363	-0.22%
2023/06/09	19	53.63	23	52.95	53.20	-4	1,358	-0.29%
2023/06/08	13	52.62	13	52.38	52.20	0	1,350	0.00%
2023/06/07	31	53.33	38.2	53.20	53.00	-7.2	1,352	-0.53%
2023/06/06	9.1	51.93	4.5	52.12	51.70	4.6	1,354	0.34%
2023/06/05	19	53.08	7.4	52.91	52.80	11.7	1,375	0.85%
2023/06/02	133.2	55.41	85	56.07	53.10	48.2	1,360	3.54%	大買/
2023/06/01	42	51.89	37	52.81	55.00	5	1,146	0.44%
2023/05/31	8	50.57	0	0.00	50.00	8	1,073	0.75%
2023/05/30	8.5	50.64	19	50.21	51.00	-10.5	1,072	-0.98%
2023/05/29	0	0.00	2	48.85	48.90	-2	1,045	-0.19%
2023/05/26	3.1	48.15	6	48.25	48.00	-3	1,048	-0.28%
2023/05/23	1	49.40	1	49.50	49.40	0	1,064	0.00%
2023/05/22	1	49.30	1	49.30	49.25	0	1,072	0.00%
2023/05/19	1	48.90	7	48.57	48.55	-6	1,079	-0.56%
2023/05/18	4	48.08	4	48.44	48.55	0	1,082	0.00%
2023/05/17	1	48.10	0	0.00	48.10	1	1,088	0.09%
2023/05/16	3	47.50	1	47.50	47.30	2	1,106	0.18%
2023/05/15	3	46.72	1	47.00	47.15	2	1,121	0.18%
2023/05/11	3	46.88	26	47.00	46.70	-23	1,149	-2.00%
2023/05/10	1	47.80	0	0.00	47.85	1	1,153	0.09%
2023/05/09	2	48.40	26	48.29	48.20	-24	1,178	-2.04%
2023/05/08	1	49.90	3	50.60	49.80	-2	1,196	-0.16%
2023/05/05	72	51.25	63	51.30	50.50	9	1,262	0.71%
2023/05/04	1	47.70	3	48.40	49.70	-2	1,253	-0.16%
2023/05/03	2	47.80	0	0.00	47.65	2	1,404	0.14%
2023/05/02	3	48.62	2	48.85	48.35	1	1,463	0.07%
2023/04/28	2	47.85	3	47.80	47.90	-1	1,467	-0.07%
2023/04/27	2	46.93	0	0.00	47.10	2	1,462	0.14%
2023/04/26	3	47.07	4	47.35	47.15	-1	1,458	-0.07%
2023/04/25	6.1	48.41	13	49.45	47.95	-6.9	1,443	-0.48%
2023/04/24	3	50.43	6	50.15	50.10	-3	1,442	-0.21%
2023/04/21	10	50.38	12	50.44	49.70	-2	1,435	-0.14%
2023/04/20	8	52.50	6	52.27	52.10	2	1,406	0.14%
2023/04/19	15	54.42	55	54.15	53.90	-40	1,372	-2.91%
2023/04/18	115.1	56.91	129	56.58	55.60	-14	1,313	-1.07%	大買/大賣/
2023/04/17	79	51.67	35	52.28	53.00	44	1,099	4.00%
2023/04/14	0	0.00	3	47.90	48.20	-3	977	-0.31%
2023/04/13	2	47.90	1	48.20	47.70	1	970	0.10%
2023/04/12	0	47.97	4	47.95	48.45	-4	965	-0.41%
2023/04/11	0	48.25	5	47.95	47.85	-5	961	-0.52%
2023/04/10	1	47.50	5	47.96	47.85	-4	962	-0.42%
2023/04/07	1.5	48.37	3	48.13	47.95	-1.5	961	-0.16%
2023/04/06	2	48.10	2	48.13	48.40	0	958	0.00%
2023/03/31	1	48.00	5	47.98	48.05	-4	955	-0.41%
2023/03/30	2	47.30	0	0.00	47.45	2	950	0.21%
2023/03/28	2	47.25	1	46.95	46.80	1	957	0.11%
2023/03/27	3	47.63	1	47.45	47.75	2	954	0.21%
2023/03/24	7	47.52	4	47.31	47.60	3	958	0.31%
2023/03/23	2	46.78	0	0.00	46.90	2	955	0.21%
2023/03/22	1	46.70	1	46.70	46.90	0	953	0.00%
2023/03/21	1	46.15	2	46.23	46.30	-1	961	-0.10%
2023/03/20	0	48.00	1	46.10	45.80	-1	972	-0.10%
2023/03/16	4.1	45.03	13	45.73	44.75	-8.9	980	-0.90%
2023/03/15	1	47.00	3	47.02	46.35	-2	972	-0.21%
2023/03/14	1	46.00	0	0.00	46.55	1	986	0.10%
2023/03/13	6.2	46.25	20	46.07	46.80	-13.8	989	-1.40%
2023/03/10	19.1	48.43	11	48.51	47.70	8.1	985	0.82%
2023/03/09	8.1	50.30	1	51.00	49.95	7.1	981	0.73%
2023/03/08	18.1	50.19	9.4	50.16	50.80	8.7	979	0.89%
2023/03/07	0	48.92	7	48.87	49.25	-7	945	-0.74%
2023/03/06	5	49.20	2	49.10	49.05	3	941	0.32%
2023/03/03	0	0.00	4	48.48	48.60	-4	946	-0.42%
2023/03/02	3	47.63	6	47.75	47.60	-3	977	-0.31%
2023/03/01	2	48.40	1.2	48.28	48.50	0.8	984	0.08%
2023/02/24	2	48.48	0	0.00	48.65	2	983	0.20%
2023/02/23	1.2	48.85	3	48.87	48.85	-1.8	980	-0.18%
2023/02/22	0	0.00	14	47.76	47.75	-14	980	-1.43%
2023/02/21	4	48.54	2	48.65	48.60	2	979	0.20%
2023/02/20	6	48.52	11	48.34	48.10	-5	984	-0.51%
2023/02/17	1	47.90	5	48.07	48.30	-4	979	-0.41%
2023/02/16	3	47.32	3	47.35	47.35	0	983	0.00%
2023/02/15	6	46.71	0	46.95	46.85	6	991	0.60%
2023/02/14	4	47.34	5	47.37	47.90	-1	984	-0.10%
2023/02/13	5	46.12	0	46.70	45.90	5	968	0.52%
2023/02/10	10	47.48	17	47.50	47.35	-7	961	-0.73%
2023/02/09	12	48.12	6	47.83	47.90	6	951	0.63%
2023/02/08	2	48.85	2	48.90	48.85	0	938	0.00%
2023/02/07	12	48.82	7	48.83	49.00	5	927	0.54%
2023/02/06	8	49.86	12	50.12	49.70	-4	904	-0.44%
2023/02/03	30	50.62	29	50.49	50.00	1	881	0.11%
2023/02/02	13	49.31	14	49.30	49.45	-1	807	-0.12%
2023/02/01	80	48.86	56	48.85	49.45	24	757	3.17%
2023/01/31	58	45.51	11	45.20	46.40	47	597	7.87%
2023/01/30	50	42.06	0	0.00	42.20	50	535	9.33%
2023/01/16	1	40.70	0	0.00	40.85	1	537	0.19%
2023/01/13	0	45.10	3	40.70	40.50	-3	538	-0.56%
2023/01/12	1	41.35	6	42.03	41.25	-5	539	-0.93%
2023/01/10	0	0.00	2	41.10	41.05	-2	533	-0.37%
2023/01/09	3	40.95	1	41.10	40.85	2	542	0.37%
2023/01/06	3	40.35	1	40.45	40.70	2	552	0.36%
2023/01/04	1	40.60	1	40.45	40.50	0	579	0.00%
2023/01/03	0	0.00	3	39.70	40.00	-3	590	-0.51%
2022/12/29	2	39.30	0	0.00	39.30	2	598	0.33%
2022/12/23	0	0.00	1	40.40	40.05	-1	628	-0.16%
2022/12/22	0	39.60	3	39.50	39.35	-3	637	-0.47%
2022/12/21	0	0.00	3	39.08	38.85	-3	656	-0.46%
2022/12/20	8	39.04	1	39.05	38.60	7	683	1.02%
2022/12/19	1	40.00	1	39.95	39.95	0	712	0.00%
2022/12/16	1	40.25	0	0.00	40.20	1	716	0.14%
2022/12/15	1	41.25	0	0.00	41.25	1	713	0.14%
2022/12/14	0	42.10	0	0.00	41.80	0	715	0.00%
2022/12/13	3	41.80	1.1	41.81	41.70	1.9	714	0.27%
2022/12/12	6	41.26	0	0.00	42.95	6	711	0.84%
2022/12/09	1	41.45	5	42.67	42.55	-4	704	-0.57%
2022/12/08	0	0.00	5	41.30	41.35	-5	699	-0.71%
2022/12/07	6	42.01	0	0.00	41.25	6	701	0.86%
2022/12/06	1	42.70	0	0.00	42.20	1	702	0.14%
2022/12/02	4	43.43	1	43.35	43.30	3	689	0.43%
2022/12/01	0	0.00	6	43.52	43.40	-6	695	-0.86%
2022/11/30	1	42.80	4	42.50	42.60	-3	695	-0.43%
2022/11/29	0	0.00	0.9	41.25	41.50	-0.9	683	-0.12%
2022/11/28	0	0.00	1	41.10	40.95	-1	689	-0.15%
2022/11/25	5	41.13	4	41.89	41.00	1	696	0.14%
2022/11/24	0	41.85	2	42.55	41.65	-2	691	-0.28%
2022/11/23	1	40.80	9	41.11	41.35	-8	658	-1.22%
2022/11/22	5	39.34	0	0.00	39.20	5	656	0.76%
2022/11/21	4	39.44	2	39.58	39.60	2	664	0.30%
2022/11/18	4	40.90	0	0.00	39.70	4	665	0.60%
2022/11/17	0	0.00	2	41.05	41.00	-2	660	-0.30%
2022/11/16	2	40.95	2	40.70	40.55	0	661	0.01%
2022/11/15	2	40.70	5	40.56	40.80	-3	661	-0.45%
2022/11/14	0	0.00	20	40.29	40.45	-20	669	-2.99%
2022/11/11	6	39.28	0	0.00	39.20	6	660	0.91%
2022/11/10	1	39.70	0	0.00	40.00	1	651	0.15%
2022/11/09	1	40.70	0	0.00	40.60	1	659	0.15%
2022/11/08	0	0.00	3	40.72	39.80	-3	672	-0.45%
2022/11/07	1	40.00	1	39.85	39.80	0	677	0.00%
2022/11/04	1	39.15	6	39.65	40.00	-5	683	-0.73%
2022/11/01	2	38.50	0	0.00	38.45	2	716	0.28%
2022/10/27	0	0.00	2	37.58	37.55	-2	743	-0.27%
2022/10/25	0	0.00	1	37.00	36.90	-1	757	-0.13%
2022/10/24	3	37.67	1	38.30	37.60	2	759	0.26%
2022/10/21	0	0.00	2	36.40	36.40	-2	759	-0.26%
2022/10/20	0.4	37.15	0	0.00	37.30	0.4	770	0.05%
2022/10/17	8	35.95	0	0.00	38.10	8	793	1.01%
2022/10/14	0	0.00	13	37.72	37.85	-13	792	-1.64%
2022/10/13	4	36.39	7	35.60	35.50	-3	791	-0.38%
2022/10/12	3	38.20	0	0.00	38.15	3	784	0.38%
2022/10/11	11.1	39.02	0	0.00	38.70	11.1	790	1.41%
2022/10/06	0	0.00	4	42.21	42.45	-4	801	-0.50%
2022/10/05	4	42.18	2	42.90	41.80	2	811	0.25%
2022/10/04	2	42.00	0	0.00	41.90	2	820	0.24%
2022/10/03	2	41.35	6	41.65	41.45	-4	824	-0.49%
2022/09/30	9	39.30	15.4	40.52	40.95	-6.4	831	-0.77%
2022/09/29	7	41.02	49	41.02	40.90	-42	845	-4.97%
2022/09/28	12.3	40.12	10	39.96	39.10	2.3	856	0.27%
2022/09/27	10	40.50	15	41.77	42.20	-5	855	-0.58%
2022/09/26	8.3	41.72	70	41.27	40.75	-61.7	851	-7.24%
2022/09/23	2.1	45.41	1	44.20	44.15	1.1	844	0.13%
2022/09/22	5	45.17	0	0.00	45.20	5	862	0.58%
2022/09/21	3	45.40	37	45.40	45.35	-34	868	-3.91%
2022/09/20	3	46.30	0	0.00	46.30	3	874	0.34%
2022/09/19	4.1	46.59	36	46.24	46.05	-31.9	888	-3.59%
2022/09/16	2	47.45	6	47.44	47.40	-4	895	-0.45%
2022/09/15	1.1	49.50	1	48.50	48.50	0.1	911	0.01%
2022/09/14	3	48.63	0	0.00	49.35	3	940	0.32%
2022/09/13	2	49.65	2	49.55	49.55	0	948	0.00%
2022/09/12	0	0.00	5	49.30	49.25	-5	982	-0.51%
2022/09/07	4	47.51	1	47.55	47.35	3	1,041	0.29%
2022/09/06	3.2	49.22	0	0.00	48.65	3.2	1,051	0.31%
2022/09/05	6	51.10	9	51.11	50.70	-3	1,067	-0.28%
2022/09/02	8	50.55	0	0.00	50.10	8	1,117	0.72%
2022/09/01	18	50.85	3	51.17	50.90	15	1,130	1.33%
2022/08/31	7	51.73	1	51.60	51.90	6	1,151	0.52%
2022/08/30	2	52.10	3	52.13	52.00	-1	1,184	-0.08%
2022/08/29	33	51.96	1	52.30	51.70	32	1,199	2.67%
2022/08/26	2	54.90	2	55.00	54.80	0	1,196	0.00%
2022/08/25	0	0.00	1	54.60	54.60	-1	1,220	-0.08%
2022/08/24	1	54.20	0	0.00	54.30	1	1,316	0.08%
2022/08/23	1	54.20	0	0.00	54.10	1	1,330	0.08%
2022/08/22	1	54.40	0	0.00	55.20	1	1,346	0.07%
2022/08/19	0.2	56.10	1	56.20	55.60	-0.8	1,362	-0.06%
2022/08/18	1	54.90	0	0.00	55.20	1	1,372	0.07%
2022/08/17	2	55.65	0	0.00	55.40	2	1,393	0.14%
2022/08/16	0	0.00	4	55.30	55.20	-4	1,426	-0.28%
2022/08/15	12	54.73	234	54.74	55.60	-222	1,436	-15.46%	大賣/鉅額交易
2022/08/12	1	55.20	3	54.71	55.10	-2	1,438	-0.14%
2022/08/11	5	54.60	3	54.37	54.40	2	1,452	0.14%
2022/08/10	6	53.63	6	53.40	53.80	0	1,464	0.00%
2022/08/09	3	55.07	2	53.10	54.90	1	1,468	0.07%
2022/08/08	5	52.38	2	52.90	52.90	3	1,472	0.20%
2022/08/05	1	53.00	1	52.90	53.00	0	1,490	0.00%
2022/08/04	1	50.60	0	0.00	51.00	1	1,545	0.06%
2022/08/03	11	51.87	5	52.50	51.70	6	1,624	0.37%
2022/08/02	12	52.33	2	52.50	52.40	10	1,658	0.60%
2022/08/01	17	53.60	2	53.80	53.50	15	1,670	0.90%
2022/07/29	1	54.30	1	54.10	54.10	0	1,687	0.00%
2022/07/27	9	53.71	9	53.68	53.70	0	1,760	0.00%
2022/07/26	0	0.00	4	52.20	52.20	-4	1,787	-0.22%
2022/07/22	1	53.80	0	0.00	53.80	1	1,805	0.06%
2022/07/21	1	53.31	4	52.88	53.50	-3	1,825	-0.16%
2022/07/20	1.3	52.77	2.2	52.68	52.10	-0.9	1,829	-0.05%
2022/07/19	2	51.95	0	0.00	51.80	2	1,848	0.11%
2022/07/18	3	51.83	0	0.00	51.70	3	1,851	0.16%
2022/07/15	12	50.88	5	50.44	50.40	7	1,864	0.38%
2022/07/14	27	49.65	14	49.90	49.85	13	1,886	0.69%
2022/07/13	1	48.55	6	48.73	48.70	-5	1,895	-0.26%
2022/07/12	27	46.80	22	46.83	46.70	5	1,934	0.26%
2022/07/11	1	48.90	4	49.68	49.00	-3	1,948	-0.15%
2022/07/08	6	49.88	13	49.66	49.60	-7	1,973	-0.35%
2022/07/07	4	48.60	6	48.69	49.15	-2	1,993	-0.10%
2022/07/06	19	51.82	7	50.67	50.10	12	2,015	0.60%
2022/07/05	3	52.57	3	52.73	52.90	0	2,044	0.00%
2022/07/04	10	51.50	23	51.99	51.50	-13	2,165	-0.60%
2022/07/01	13	51.22	11.8	51.67	50.90	1.2	2,238	0.05%
2022/06/30	5	55.74	11	55.02	54.70	-6	2,285	-0.26%
2022/06/29	2	57.55	5	57.64	58.60	-3	2,290	-0.13%
2022/06/28	17	58.61	1.2	58.33	58.60	15.8	2,329	0.68%
2022/06/27	9.2	59.80	17	59.34	59.60	-7.8	2,386	-0.33%
2022/06/24	3	57.20	3	57.83	57.40	0	2,559	0.00%
2022/06/23	4	55.68	4.4	56.35	56.40	-0.4	2,708	-0.01%
2022/06/22	7	56.84	4	56.05	55.50	3	2,998	0.10%
2022/06/21	0.1	60.80	2	59.20	59.80	-1.9	3,046	-0.06%
2022/06/20	21.1	60.80	25	59.43	58.00	-3.9	3,065	-0.13%
2022/06/17	8.2	62.76	8	63.00	62.60	0.2	3,041	0.00%
2022/06/16	20	66.53	11	65.69	64.20	9	3,061	0.29%
2022/06/15	11	68.72	1	67.10	67.10	10	3,042	0.33%
2022/06/14	12	67.75	11	68.45	68.50	1	3,045	0.03%
2022/06/13	28.2	68.31	32.1	68.09	67.90	-3.9	3,035	-0.13%
2022/06/10	16	70.84	23	71.75	72.20	-7	3,006	-0.23%
2022/06/09	11	71.57	17	71.79	71.40	-6	2,999	-0.20%
2022/06/08	4	71.15	39.6	71.09	70.60	-35.6	2,987	-1.19%
2022/06/07	4.7	69.15	30	69.47	70.10	-25.3	2,986	-0.85%
2022/06/06	5	68.60	3	68.93	68.60	2	3,017	0.07%
2022/06/02	17	69.46	36	69.70	69.10	-19	3,186	-0.60%
2022/06/01	59.1	71.33	43	71.59	70.20	16.1	3,448	0.47%
2022/05/31	3	68.33	9	68.23	68.20	-6	3,519	-0.17%
2022/05/30	16	67.89	9	68.27	68.30	7	3,520	0.20%
2022/05/27	18	67.62	27	67.75	67.50	-9	3,541	-0.25%
2022/05/26	24	67.52	0	0.00	66.40	24	3,537	0.68%
2022/05/25	3	67.00	7	67.27	67.30	-4	3,528	-0.11%
2022/05/24	25.2	66.92	6	66.80	65.90	19.2	3,530	0.54%
2022/05/20	5.2	65.90	5	65.72	65.60	0.2	3,519	0.01%
2022/05/19	2	65.00	3	64.03	65.60	-1	3,508	-0.03%
2022/05/18	4	64.93	14	64.85	65.20	-10	3,492	-0.29%
2022/05/17	26	63.72	2	63.70	64.20	24	3,499	0.69%
2022/05/16	141	63.36	12	64.40	63.10	129	3,500	3.69%	大買/鉅額交易
2022/05/13	96	63.61	9	63.42	63.10	87	3,486	2.50%
2022/05/12	23	65.08	104	62.85	62.00	-81	3,478	-2.33%	大賣/
2022/05/11	161	69.55	108	68.34	66.90	53	3,433	1.54%	大買/大賣/
2022/05/10	9	68.09	7	68.97	69.80	2	3,394	0.06%
2022/05/09	4	67.90	0	0.00	67.20	4	3,380	0.12%
2022/05/06	4.3	68.51	5	67.00	69.60	-0.7	3,391	-0.02%
2022/05/05	4	70.60	161	69.59	69.80	-157	3,383	-4.64%	大賣/鉅額交易
2022/05/04	158	68.60	8	68.60	69.00	150	3,363	4.46%	大買/鉅額交易
2022/05/03	4	66.90	5	65.98	67.20	-1	3,343	-0.03%
2022/04/29	4	65.50	1	65.80	65.20	3	3,330	0.09%
2022/04/28	22	66.00	19	65.66	65.00	3	3,333	0.09%
2022/04/27	14	64.45	18	64.42	65.10	-4	3,327	-0.12%
2022/04/26	6	68.15	2	68.10	67.60	4	3,307	0.12%
2022/04/25	11	67.83	19	68.08	67.70	-8	3,321	-0.24%
2022/04/22	3	70.50	3	70.63	70.40	0	3,307	0.00%
2022/04/21	9	71.44	6	71.25	71.00	3	3,329	0.09%
2022/04/20	9	70.10	3	70.00	69.80	6	3,329	0.18%
2022/04/19	8.4	71.02	4	71.08	70.10	4.4	3,329	0.13%
2022/04/18	13.1	71.34	242	71.56	70.10	-228.9	3,375	-6.78%	大賣/鉅額交易
2022/04/15	12	73.98	18.4	74.34	73.10	-6.4	3,371	-0.19%
2022/04/14	6.1	76.74	2.1	77.61	76.30	4	3,472	0.12%
2022/04/13	5.1	76.19	7.1	76.19	76.90	-2	3,484	-0.06%
2022/04/12	63	74.30	24	74.98	74.10	39	3,510	1.11%
2022/04/11	22.2	77.49	8	76.26	75.30	14.2	3,526	0.40%
2022/04/08	86.1	79.12	107.1	79.15	78.30	-21	3,506	-0.60%	大賣/
2022/04/07	34	78.23	48.2	77.30	76.60	-14.2	3,468	-0.41%
2022/04/06	18.2	78.28	41	78.76	79.30	-22.8	3,407	-0.67%
2022/04/01	19.1	76.10	20	75.82	76.10	-0.9	3,390	-0.03%
2022/03/31	18.1	76.17	20.5	76.09	75.90	-2.4	3,454	-0.07%
2022/03/30	58	78.06	29.5	78.23	77.70	28.5	3,860	0.74%
2022/03/29	195.5	79.71	134	79.89	77.80	61.5	3,985	1.54%	大買/大賣/
2022/03/28	296.5	79.90	115.8	79.23	81.50	180.7	3,825	4.72%	大買/大賣/鉅額交易
2022/03/25	225.3	79.23	169.7	78.49	80.00	55.6	3,684	1.51%	大買/大賣/
2022/03/24	46.3	72.56	36.1	73.21	74.50	10.3	3,404	0.30%
2022/03/23	16	71.02	17.4	71.68	71.00	-1.4	3,379	-0.04%
2022/03/22	9	69.98	2	69.70	70.10	7	3,431	0.20%
2022/03/21	16.1	69.00	50	69.51	69.50	-33.9	3,457	-0.98%
2022/03/18	16	71.55	6	71.42	71.30	10	3,486	0.29%
2022/03/17	32	70.74	12	70.77	71.20	20	3,560	0.56%
2022/03/16	4.2	68.86	2.2	69.36	68.70	2	3,588	0.06%
2022/03/15	12.2	69.81	8	69.36	68.80	4.2	3,656	0.11%
2022/03/14	6	71.30	2	71.40	71.10	4	3,797	0.11%
2022/03/11	9	71.41	3	71.20	71.20	6	4,011	0.15%
2022/03/10	18	72.70	14	72.70	73.00	4	4,063	0.10%
2022/03/09	13	70.42	23	70.24	71.00	-10	4,067	-0.25%
2022/03/08	85.5	74.74	114.1	73.55	69.40	-28.6	4,118	-0.70%	大賣/
2022/03/07	193.1	77.67	185.3	77.33	75.20	7.8	4,075	0.19%	大買/大賣/
2022/03/04	109.3	76.27	109	76.26	76.80	0.3	3,894	0.01%	大買/大賣/
2022/03/03	2	72.70	2	73.20	72.30	0	3,840	0.00%
2022/03/02	23	72.74	24	72.90	71.90	-1	3,913	-0.03%
2022/03/01	14	71.89	8	71.06	72.40	6	3,947	0.15%
2022/02/25	2.1	70.48	4	69.58	69.20	-2	4,007	-0.05%
2022/02/24	27.1	69.37	0	0.00	69.20	27.1	4,093	0.66%
2022/02/23	16	71.37	24	71.45	71.90	-8	4,165	-0.19%
2022/02/22	15.1	71.47	15	72.21	71.10	0	4,324	0.00%
2022/02/21	2	74.40	0	0.00	74.50	2	4,413	0.05%
2022/02/18	2.7	74.54	2	74.95	74.70	0.7	4,577	0.02%
2022/02/17	13.5	75.37	7	75.16	74.80	6.5	4,971	0.13%
2022/02/16	20.2	74.54	15	74.19	73.80	5.2	5,258	0.10%
2022/02/15	17	74.32	5	74.66	73.70	12	5,407	0.22%
2022/02/14	14	74.18	2	74.25	74.20	12	5,534	0.22%
2022/02/11	7	75.79	0	0.00	75.80	7	5,714	0.12%
2022/02/10	38	76.63	16	76.78	76.10	22	6,020	0.37%
2022/02/09	12.1	76.51	6	76.45	76.80	6.1	6,187	0.10%
2022/02/08	10	75.26	9.1	73.34	75.40	0.9	6,695	0.01%
2022/02/07	0.2	72.60	3	71.93	72.70	-2.8	6,914	-0.04%
2022/01/26	12	69.67	11	69.56	69.40	1	7,302	0.01%
2022/01/25	5	69.70	4.5	70.36	69.90	0.5	7,584	0.01%
2022/01/24	2	69.45	11.3	69.44	71.60	-9.3	8,034	-0.12%
2022/01/21	4	72.03	7.3	71.63	70.80	-3.3	8,399	-0.04%
2022/01/19	16.1	74.19	2	73.80	73.70	14.1	8,849	0.16%
2022/01/18	14	75.38	2	76.10	74.70	12	8,983	0.13%
2022/01/17	3.4	74.38	5	73.48	74.80	-1.6	9,120	-0.02%
2022/01/14	10.1	71.78	5	72.00	72.80	5.1	9,213	0.06%
2022/01/13	8	74.29	9	73.73	73.80	-1	9,357	-0.01%
2022/01/12	9.1	73.91	13	73.75	73.00	-3.9	9,434	-0.04%
2022/01/11	21.2	74.65	46	73.95	73.10	-24.9	9,535	-0.26%
2022/01/10	4	76.50	287.1	76.53	76.70	-283.1	9,702	-2.92%	大賣/鉅額交易
2022/01/07	55.4	78.83	84.5	78.94	77.20	-29.2	9,953	-0.29%
2022/01/06	42	82.14	33	82.28	82.50	9	9,879	0.09%
2022/01/05	40.3	82.36	27	82.26	81.50	13.3	9,927	0.13%
2022/01/04	12	82.16	12.5	81.80	81.90	-0.5	9,942	-0.01%
2022/01/03	12	80.65	20	80.28	80.20	-8	10,002	-0.08%
2021/12/30	39	82.02	49	81.96	81.10	-10	10,231	-0.10%
2021/12/29	7	80.43	13.1	80.04	80.00	-6.1	10,204	-0.06%
2021/12/28	40	80.77	29	80.34	80.20	11	10,264	0.11%
2021/12/27	72.1	82.32	59.3	82.00	81.30	12.8	10,307	0.12%
2021/12/24	429.1	86.69	384.3	85.99	82.20	44.8	10,280	0.44%	大買/大賣/
2021/12/23	95.1	83.81	72.3	83.26	85.00	22.7	9,864	0.23%
2021/12/22	15.1	79.72	10.7	80.05	79.30	4.4	9,725	0.05%
2021/12/21	11.1	79.03	6	78.55	79.10	5.1	9,764	0.05%
2021/12/20	6	78.88	5.2	79.35	78.60	0.8	9,902	0.01%
2021/12/17	21	79.25	9.2	79.26	78.30	11.8	10,018	0.12%
2021/12/16	26	81.12	37	81.30	81.00	-11	10,033	-0.11%
2021/12/15	26	78.07	16	78.13	78.30	10	10,006	0.10%
2021/12/14	47.1	79.33	63	78.87	77.80	-15.9	10,055	-0.16%
2021/12/13	40.1	82.70	38	82.79	82.30	2.1	10,053	0.02%
2021/12/10	50	80.50	49.1	81.48	80.00	0.9	10,001	0.01%
2021/12/09	48	82.46	15.1	82.55	81.10	32.9	10,014	0.33%
2021/12/08	59	83.61	70	83.98	82.70	-11	9,948	-0.11%
2021/12/07	83.1	82.99	63.1	83.43	81.80	20	9,819	0.20%
2021/12/06	15.2	78.30	19	78.04	79.40	-3.8	9,634	-0.04%
2021/12/03	11.1	78.62	11	78.72	77.90	0.1	9,605	0.00%
2021/12/02	48	79.20	20	78.22	77.80	28	9,619	0.29%
2021/12/01	75	80.81	81.7	80.74	80.80	-6.7	9,533	-0.07%
2021/11/30	53	83.99	49	84.00	84.40	4	9,400	0.04%
2021/11/29	63.1	78.75	58	79.61	80.60	5.1	9,297	0.06%
2021/11/26	18.1	81.20	81.5	80.56	81.00	-63.4	9,202	-0.69%
2021/11/25	28.2	83.00	12	82.30	81.00	16.2	9,124	0.18%
2021/11/24	55	84.05	29.1	83.87	84.80	25.9	9,060	0.29%
2021/11/23	54.1	84.47	60.6	84.12	83.10	-6.4	8,986	-0.07%
2021/11/22	47	87.17	33	86.59	86.70	14	8,898	0.16%
2021/11/19	48.1	87.04	52.2	87.34	88.40	-4.1	8,810	-0.05%
2021/11/18	62.3	85.90	46	85.49	84.30	16.3	8,653	0.19%
2021/11/17	60	85.31	79.1	84.87	85.50	-19	8,544	-0.22%
2021/11/16	266.4	89.13	160.5	89.13	87.10	105.9	8,390	1.26%	大買/大賣/鉅額交易
2021/11/15	106.4	81.94	129.3	81.51	84.00	-22.9	8,004	-0.29%	大買/大賣/
2021/11/12	75	79.80	80	78.16	77.60	-5	7,719	-0.06%
2021/11/11	54.6	80.36	52	79.97	78.80	2.6	7,578	0.03%
2021/11/10	68.2	79.99	33.2	80.01	79.90	35.1	7,465	0.47%
2021/11/09	85.2	79.70	248.2	79.62	80.80	-163	7,301	-2.23%	大賣/鉅額交易
2021/11/08	93	79.31	119	78.02	76.00	-26	6,996	-0.37%	大賣/
2021/11/05	315.1	79.99	312	79.88	78.00	3.1	6,829	0.04%	大買/大賣/
2021/11/04	96	77.91	96.4	78.00	76.60	-0.4	6,330	-0.01%
2021/11/03	212	76.82	343.2	77.02	77.90	-131.1	6,108	-2.15%	大買/大賣/鉅額交易
2021/11/02	269.2	74.60	139.1	74.39	76.60	130.1	5,716	2.28%	大買/大賣/鉅額交易
2021/11/01	261	74.25	216.8	74.79	75.00	44.3	5,436	0.81%	大買/大賣/
2021/10/29	208.6	67.90	184.1	68.09	70.70	24.5	4,990	0.49%	大買/大賣/
2021/10/28	146.1	63.69	157.6	63.47	64.30	-11.5	4,615	-0.25%	大買/大賣/
2021/10/27	237	62.46	363.6	62.68	62.30	-126.6	4,448	-2.85%	大買/大賣/鉅額交易
2021/10/26	75.3	61.52	144.3	60.87	60.50	-69	4,224	-1.63%	大賣/
2021/10/25	98.4	60.98	54.2	60.67	61.70	44.2	4,120	1.07%
2021/10/22	86	58.89	53	58.98	59.30	33	4,053	0.81%
2021/10/21	144.1	59.55	205.3	58.21	57.00	-61.3	4,107	-1.49%	大買/大賣/
2021/10/20	95.5	59.30	70	59.45	59.40	25.5	4,256	0.60%
2021/10/19	86.2	59.34	27	59.16	60.00	59.2	4,281	1.38%
2021/10/18	146	58.78	128.5	58.38	59.10	17.5	4,211	0.41%	大買/大賣/
2021/10/15	250.2	57.64	239	57.63	56.40	11.2	4,051	0.28%	大買/大賣/
2021/10/14	9.4	54.42	15	54.11	55.90	-5.6	3,828	-0.15%
2021/10/13	35	54.78	19	54.13	53.40	16	3,845	0.42%
2021/10/12	16	55.72	19	56.00	55.60	-3	3,859	-0.08%
2021/10/08	59	55.33	70	55.17	55.50	-11	3,844	-0.29%
2021/10/07	216	55.73	217.4	55.88	55.50	-1.4	3,887	-0.04%	大買/大賣/
2021/10/06	54.1	53.54	19	52.91	52.90	35.1	3,820	0.92%
2021/10/05	37	52.81	42	52.38	53.80	-5	4,098	-0.12%
2021/10/04	55	52.41	40	52.47	50.90	15	4,311	0.35%
2021/10/01	17.1	51.63	25.1	52.00	50.80	-8	4,405	-0.18%
2021/09/30	35.1	53.50	28	53.63	53.20	7.1	4,573	0.15%
2021/09/29	16.1	53.45	20	53.55	53.60	-3.9	4,565	-0.09%
2021/09/28	88	53.66	49	53.80	54.40	39	4,590	0.85%
2021/09/27	145.2	55.36	61	55.17	54.10	84.1	4,552	1.85%	大買/
2021/09/24	72	54.67	68	55.42	55.50	4	4,459	0.09%
2021/09/23	8	53.53	83	53.30	53.30	-75	4,367	-1.72%
2021/09/22	25	51.28	47	52.62	52.40	-22	4,380	-0.50%
2021/09/17	164	51.95	62	52.23	52.90	102	4,448	2.29%	大買/鉅額交易
2021/09/16	26.6	52.42	32	52.68	52.00	-5.4	4,385	-0.12%
2021/09/15	28	50.53	33.1	50.99	50.80	-5.1	4,338	-0.12%
2021/09/14	50	50.21	28	51.00	50.80	22	4,331	0.51%
2021/09/13	5.1	49.35	3.2	49.44	49.40	1.9	4,316	0.04%
2021/09/10	9	48.35	11	48.58	49.55	-2	4,359	-0.05%
2021/09/09	17	47.69	31	47.78	48.25	-14	4,392	-0.32%
2021/09/08	15.1	46.15	2	46.23	45.20	13.1	4,477	0.29%
2021/09/07	17.2	47.74	23	48.27	47.85	-5.8	4,601	-0.13%
2021/09/06	6	46.59	5.3	46.45	45.85	0.7	4,858	0.01%
2021/09/03	3	47.67	27	47.60	47.60	-24	5,063	-0.47%
2021/09/02	18	48.04	5	47.56	47.35	13	5,116	0.25%
2021/09/01	23	48.57	6	48.54	48.45	17	5,336	0.32%
2021/08/31	3	48.05	6	47.73	47.80	-3	5,407	-0.06%
2021/08/30	32	47.04	35	47.36	47.40	-3	5,486	-0.05%
2021/08/27	0	0.00	5	46.95	46.30	-5	5,518	-0.09%
2021/08/26	9	46.66	0	0.00	46.55	9	5,578	0.16%
2021/08/25	0	0.00	10	47.20	47.20	-10	5,614	-0.18%
2021/08/24	3	46.67	4	46.45	46.00	-1	5,713	-0.02%
2021/08/23	3	46.50	1	46.60	46.60	2	5,804	0.03%
2021/08/20	7	45.12	19	45.17	45.30	-12	5,813	-0.21%
2021/08/19	4	45.03	0	0.00	44.50	4	5,806	0.07%
2021/08/18	9	45.46	24	44.70	46.50	-15	5,837	-0.26%
2021/08/17	6	45.30	4	44.86	43.65	2	5,827	0.03%
2021/08/16	20	46.23	27.6	46.35	45.50	-7.6	5,819	-0.13%
2021/08/13	17	48.36	3	48.00	47.50	14	5,810	0.24%
2021/08/12	5.2	49.08	7	49.11	49.00	-1.8	5,788	-0.03%
2021/08/11	15	49.55	7	49.66	49.40	8	5,787	0.14%
2021/08/10	10.2	51.29	7.5	51.20	51.80	2.7	5,757	0.05%
2021/08/09	2	52.75	65	52.53	52.40	-63	5,756	-1.09%
2021/08/06	6	54.60	34	54.28	53.80	-28	5,764	-0.49%
2021/08/05	9	55.07	12	54.55	55.00	-3	5,790	-0.05%
2021/08/04	6	54.07	4	53.98	53.90	2	5,840	0.03%
2021/08/03	5	54.38	5.1	54.77	54.30	-0.1	5,902	0.00%
2021/08/02	13	54.25	5	54.12	54.00	8	5,919	0.14%
2021/07/30	14.5	56.70	43	56.47	55.70	-28.5	5,917	-0.48%
2021/07/29	21	55.60	13	55.19	55.80	8	5,953	0.13%
2021/07/28	68.4	53.94	109	53.14	54.50	-40.7	5,960	-0.68%	大賣/
2021/07/27	74.5	57.80	82	57.89	56.60	-7.5	5,947	-0.13%
2021/07/26	216	60.61	157.1	60.61	59.70	58.9	5,847	1.01%	大買/大賣/
2021/07/23	26.5	57.99	20.2	58.33	56.80	6.4	5,605	0.11%
2021/07/22	7	57.04	30	56.77	56.20	-23	5,579	-0.41%
2021/07/21	21	56.86	26.4	56.59	55.80	-5.4	5,543	-0.10%
2021/07/20	18	57.26	13.4	57.04	57.20	4.6	5,497	0.08%
2021/07/19	18.4	59.68	27	59.41	58.70	-8.6	5,454	-0.16%
2021/07/16	42	58.38	27	57.68	58.30	15	5,440	0.28%
2021/07/15	17	55.87	16.1	55.67	56.40	0.9	5,387	0.02%
2021/07/14	81.1	56.27	162.4	56.42	55.20	-81.3	5,382	-1.51%	大賣/
2021/07/13	144	59.77	162.2	59.97	59.00	-18.2	5,323	-0.34%	大買/大賣/
2021/07/12	141.4	61.77	165.2	61.51	60.90	-23.8	5,165	-0.46%	大買/大賣/
2021/07/09	231	56.46	181	57.10	58.50	50	4,854	1.03%	大買/大賣/
2021/07/08	184.3	54.28	147.3	53.81	55.10	37	4,641	0.80%	大買/大賣/
2021/07/07	162	53.23	163.1	53.15	54.70	-1.1	4,544	-0.02%	大買/大賣/
2021/07/06	27	50.87	3	51.03	50.50	24	4,385	0.55%
2021/07/05	28.6	51.70	32	52.08	51.10	-3.4	4,451	-0.08%
2021/07/02	12	50.33	14	50.36	50.10	-2	4,470	-0.04%
2021/07/01	40	50.90	17	50.74	50.40	23	4,616	0.50%
2021/06/30	12	50.53	66.2	50.58	50.40	-54.2	4,783	-1.13%
2021/06/29	41.4	50.30	37	50.31	49.60	4.3	4,958	0.09%
2021/06/28	61.3	51.48	77	51.03	51.50	-15.7	5,078	-0.31%
2021/06/25	28.4	49.59	8	49.46	49.10	20.4	5,432	0.37%
2021/06/24	65.7	49.55	27	49.42	49.35	38.7	5,593	0.69%
2021/06/23	0	48.95	5	49.10	49.50	-5	5,602	-0.09%
2021/06/22	46	48.85	29	48.58	48.50	17	5,605	0.30%
2021/06/21	55.2	49.92	64	49.31	49.10	-8.8	5,582	-0.16%
2021/06/18	52.2	50.07	41.5	49.64	49.00	10.8	5,561	0.19%
2021/06/17	57.2	50.06	63.3	49.93	49.95	-6.1	5,507	-0.11%
2021/06/16	194.2	53.13	178.2	52.05	51.30	16	5,411	0.30%	大買/大賣/
2021/06/15	353.2	52.96	289	52.87	52.30	64.2	5,307	1.21%	大買/大賣/
2021/06/11	193.5	51.28	341	51.25	52.80	-147.5	5,099	-2.89%	大買/大賣/鉅額交易
2021/06/10	54	49.24	20	49.12	49.15	34	4,902	0.69%
2021/06/09	187.6	50.26	181	50.24	49.40	6.6	4,860	0.14%	大買/大賣/
2021/06/08	99	48.97	81	48.89	48.00	18	4,709	0.38%
2021/06/07	28	48.43	41.2	47.84	48.40	-13.2	4,683	-0.28%
2021/06/04	34	47.77	36	47.53	47.55	-2	4,610	-0.04%
2021/06/03	35	47.76	52	47.70	47.70	-17	4,588	-0.37%
2021/06/02	11	47.12	3	46.72	46.80	8	4,557	0.18%
2021/06/01	86	47.40	60	47.18	46.80	26	4,526	0.57%
2021/05/31	59	46.12	54	46.49	47.70	5	4,449	0.11%
2021/05/28	3.9	43.72	9	43.75	43.40	-5.1	4,380	-0.12%
2021/05/27	4	42.50	10	42.57	42.50	-6	4,414	-0.14%
2021/05/26	27	43.16	24	43.53	43.00	3	4,463	0.07%
2021/05/25	22	41.99	7	42.00	41.55	15	4,480	0.33%
2021/05/24	10	41.24	7	40.89	41.50	3	4,547	0.07%
2021/05/21	0	0.00	28	39.14	40.20	-28	4,691	-0.60%
2021/05/20	2	39.40	1	38.60	38.40	1	4,867	0.02%
2021/05/19	17	39.39	28	39.41	39.65	-11	5,102	-0.22%
2021/05/18	17	38.71	10.1	38.39	39.50	6.9	5,261	0.13%
2021/05/17	11	35.42	21.1	35.88	36.45	-10.1	5,333	-0.19%
2021/05/14	14.2	37.89	7	38.59	37.60	7.2	5,316	0.13%
2021/05/13	11.1	37.37	27	37.00	38.20	-15.9	5,314	-0.30%
2021/05/12	29.1	39.64	60	39.12	38.00	-30.9	5,332	-0.58%
2021/05/11	35.1	42.44	18.3	42.47	42.10	16.8	5,284	0.32%
2021/05/10	26.1	47.44	10	47.55	46.75	16.1	5,200	0.31%
2021/05/07	12	48.55	21	48.30	48.00	-9	5,176	-0.17%
2021/05/06	38.1	47.56	89	47.99	47.05	-50.9	5,141	-0.99%
2021/05/05	24	45.67	40	45.47	45.70	-16	5,070	-0.32%
2021/05/04	21.3	43.28	56	44.20	43.40	-34.7	5,031	-0.69%
2021/05/03	29.1	48.60	38	47.40	46.10	-8.9	4,957	-0.18%
2021/04/29	55	50.15	47.5	50.30	49.10	7.5	4,906	0.15%
2021/04/28	61	50.11	77	50.40	49.40	-16	4,835	-0.33%
2021/04/27	14	48.70	27	48.57	48.80	-13	4,805	-0.27%
2021/04/26	11	47.88	16.2	47.82	48.50	-5.2	4,937	-0.11%
2021/04/23	11	47.54	20	47.46	47.60	-9	4,959	-0.18%
2021/04/22	50	49.40	71.6	48.26	46.75	-21.6	4,951	-0.44%
2021/04/21	47	48.88	39.1	49.15	49.00	7.9	4,961	0.16%
2021/04/20	47	48.29	54	48.25	48.40	-7	4,928	-0.14%
2021/04/19	87	48.85	66	48.92	49.40	21	4,888	0.43%
2021/04/16	25.2	46.44	18	46.60	46.40	7.2	4,795	0.15%
2021/04/15	89	46.04	77	46.28	46.35	12	4,763	0.25%
2021/04/14	45	44.99	116.5	44.66	45.50	-71.5	4,727	-1.51%	大賣/
2021/04/13	74	47.32	134.1	46.68	46.00	-60.1	4,655	-1.29%	大賣/
2021/04/12	61	49.53	133	48.87	48.45	-72	4,572	-1.57%	大賣/
2021/04/09	156.3	50.47	57.2	50.02	49.50	99.1	4,529	2.19%	大買/
2021/04/08	105.1	51.90	78.3	52.21	51.60	26.8	4,464	0.60%	大買/
2021/04/07	224	53.13	172.6	53.08	52.00	51.4	4,487	1.14%	大買/大賣/
2021/04/06	208.3	51.92	109.1	51.97	52.90	99.2	4,435	2.24%	大買/大賣/
2021/04/01	248.1	46.72	211	46.72	48.15	37	4,217	0.88%	大買/大賣/
2021/03/31	146	46.04	155	45.59	44.10	-9	3,994	-0.23%	大買/大賣/
2021/03/30	521	45.21	353	45.08	45.40	168	3,808	4.41%	大買/大賣/鉅額交易
2021/03/29	108	43.54	81	44.11	44.65	27	3,347	0.81%	大買/
2021/03/26	13	40.26	44	40.11	40.60	-31	3,174	-0.98%
2021/03/25	2	38.93	30	39.20	39.30	-28	3,139	-0.89%
2021/03/24	12	39.17	26	39.09	38.75	-14	3,113	-0.45%
2021/03/23	26	40.38	24	40.14	39.75	2	3,119	0.06%
2021/03/22	10	39.85	3	39.55	39.75	7	3,115	0.22%
2021/03/19	14	40.07	12	39.90	39.65	2	3,110	0.06%
2021/03/18	29	39.87	12	40.43	39.55	17	3,102	0.55%
2021/03/17	42.6	39.92	37	40.40	40.30	5.6	3,059	0.18%
2021/03/16	7	38.81	7	38.64	38.55	0	2,978	0.00%
2021/03/15	9	38.89	2	39.00	38.75	7	2,983	0.23%
2021/03/12	56	39.95	47	40.41	39.60	9	2,979	0.30%
2021/03/11	24	38.70	42	38.11	39.80	-18	2,978	-0.60%
2021/03/10	6	38.63	5	38.55	38.50	1	2,926	0.03%
2021/03/09	15	38.12	3	38.45	38.40	12	2,930	0.41%
2021/03/08	28	38.64	3	37.85	37.85	25	2,924	0.85%
2021/03/05	5	37.80	4	37.68	37.85	1	2,897	0.03%
2021/03/04	10	38.70	11	38.20	37.90	-1	2,897	-0.03%
2021/03/03	13	38.17	68	38.37	37.95	-55	2,908	-1.89%
2021/03/02	22	39.43	53.1	39.39	38.60	-31.1	2,871	-1.08%
2021/02/26	36	40.40	45	40.12	40.30	-9	2,818	-0.32%
2021/02/25	91.1	40.78	59	40.33	40.00	32.1	2,761	1.16%
2021/02/24	28	40.78	37	40.69	40.00	-9	2,704	-0.33%
2021/02/23	101	41.54	115	41.49	41.80	-14	2,617	-0.53%	大買/大賣/
2021/02/22	111	40.23	118	40.07	40.60	-7	2,453	-0.29%	大買/大賣/
2021/02/19	138.1	39.19	109.5	39.53	40.55	28.6	2,260	1.27%	大買/大賣/
2021/02/18	98.5	36.48	149	35.83	36.90	-50.5	2,020	-2.50%	大賣/
2021/02/17	148	33.47	25	32.89	33.55	123	1,842	6.68%	大買/鉅額交易
2021/02/05	25	30.88	22	30.86	30.50	3	1,745	0.17%
2021/02/04	5	31.14	29	30.95	30.95	-24	1,730	-1.39%
2021/02/03	51	31.09	23	31.08	30.15	28	1,699	1.65%
2021/02/02	4	29.39	8	29.79	29.95	-4	1,647	-0.24%
2021/01/29	1	29.10	0	0.00	28.70	1	1,616	0.06%
2021/01/28	2	29.73	4	29.53	29.20	-2	1,603	-0.12%
2021/01/27	0	0.00	1	29.20	29.65	-1	1,590	-0.06%
2021/01/26	2	29.55	5	29.72	28.95	-3	1,579	-0.19%
2021/01/25	2	29.60	4	29.25	29.55	-2	1,567	-0.13%
2021/01/22	2	29.08	0	0.00	29.15	2	1,556	0.13%
2021/01/21	9	29.38	23	29.27	29.00	-14	1,545	-0.91%
2021/01/20	32	29.83	13	29.23	28.95	19	1,528	1.24%
2021/01/19	61	31.08	135	31.17	30.95	-74	1,457	-5.08%	大賣/
2021/01/18	23	30.00	49	29.79	30.20	-26	1,297	-2.00%
2021/01/15	3	29.12	8	29.26	29.30	-5	1,248	-0.40%
2021/01/14	46	29.77	31	29.82	29.40	15	1,221	1.23%
2021/01/13	6	27.96	1	28.25	28.35	5	1,146	0.44%
2021/01/12	1	28.00	7	27.64	27.50	-6	1,128	-0.53%
2021/01/11	0	0.00	6	27.40	27.45	-6	1,109	-0.54%
2021/01/07	0	0.00	2	27.30	27.45	-2	1,101	-0.18%
2021/01/06	5	27.28	50	26.89	27.00	-45	1,113	-4.04%
2021/01/05	3	27.75	2	27.75	28.00	1	1,090	0.09%
2021/01/04	8	27.96	4	28.06	27.75	4	1,072	0.37%
2020/12/31	5	28.56	4	28.49	28.70	1	1,045	0.10%
2020/12/30	66	30.03	47	29.47	28.85	19	1,012	1.88%
2020/12/29	177	31.26	41	30.77	31.45	136	889	15.29%	大買/鉅額交易
2020/12/28	5	29.42	3	29.48	29.50	2	767	0.26%
2020/12/25	3	28.92	1	29.25	28.95	2	751	0.27%
2020/12/24	0	0.00	2	29.15	29.20	-2	743	-0.27%
2020/12/22	16	28.87	2	28.85	27.85	14	717	1.95%
2020/12/21	4	29.00	2	28.70	29.15	2	713	0.28%
2020/12/18	0	0.00	2	28.90	29.05	-2	703	-0.28%
2020/12/17	12	29.52	1.1	29.25	29.40	10.9	700	1.56%
2020/12/16	9.1	29.78	10	29.76	29.90	-0.9	668	-0.13%
2020/12/15	9	28.57	1	29.75	28.35	8	628	1.27%
2020/12/14	17	29.75	21	29.86	29.40	-4	612	-0.65%
2020/12/11	5	29.11	4	29.48	29.55	1	586	0.17%
2020/12/10	9	29.48	44	29.69	29.50	-35	566	-6.18%
2020/12/09	21	29.58	31	29.56	29.50	-10	544	-1.84%
2020/12/08	11	28.94	68	29.01	29.00	-57	528	-10.79%
2020/12/07	220	29.58	159	29.72	29.45	61	526	11.59%	大買/大賣/
2020/12/04	17	28.71	3	28.57	28.60	14	455	3.07%
2020/12/03	9	28.90	12	28.37	28.45	-3	460	-0.65%
2020/12/02	9	27.93	1	28.15	27.90	8	574	1.39%
2020/12/01	0	0.00	1	27.65	27.90	-1	616	-0.16%
2020/11/30	3	27.53	6	27.84	27.90	-3	612	-0.49%
2020/11/27	18	27.55	12	27.38	27.95	6	605	0.99%
2020/11/24	0	0.00	8	26.00	25.90	-8	612	-1.31%
2020/11/23	8	26.23	0	0.00	26.25	8	634	1.26%
2020/11/20	0	0.00	1	25.60	25.60	-1	633	-0.16%
2020/11/17	5	25.45	3	25.38	25.40	2	739	0.27%
2020/11/12	0	0.00	6	25.15	25.20	-6	879	-0.68%
2020/11/11	0	0.00	12	25.11	25.25	-12	927	-1.29%
2020/11/10	0	0.00	5	24.62	24.45	-5	954	-0.52%
2020/11/09	2	24.55	0	0.00	24.50	2	1,038	0.19%
2020/11/06	0	0.00	1	24.00	23.90	-1	1,056	-0.09%
2020/11/05	2	24.20	0	0.00	24.10	2	1,054	0.19%
2020/11/02	0	0.00	2	24.15	23.85	-2	1,057	-0.19%
2020/10/30	0	0.00	4	24.35	24.15	-4	1,057	-0.38%
2020/10/29	1	24.50	1	24.65	24.50	0	1,056	0.00%
2020/10/27	2	25.23	0	0.00	25.10	2	1,052	0.19%
2020/10/26	2	25.40	0	0.00	25.15	2	1,052	0.19%
2020/10/22	1	25.15	0	0.00	25.00	1	1,046	0.10%
2020/10/21	0	0.00	6	25.25	25.20	-6	1,045	-0.57%
2020/10/20	2	25.30	0	0.00	25.15	2	1,043	0.19%
2020/10/16	0	0.00	1	25.05	25.10	-1	1,046	-0.10%
2020/10/15	0	0.00	1	26.70	26.00	-1	1,040	-0.10%
2020/10/14	14	26.22	18	25.94	26.30	-4	1,033	-0.39%
2020/10/13	4	24.75	0	0.00	24.60	4	1,016	0.39%
2020/10/12	3	24.68	0	0.00	24.70	3	1,017	0.29%
2020/10/08	0	0.00	1	24.50	24.65	-1	1,013	-0.10%
2020/10/07	2	24.10	0	0.00	24.20	2	1,010	0.20%
2020/09/30	0	0.00	7	24.19	24.20	-7	1,014	-0.69%
2020/09/29	1	23.75	1	23.80	23.80	0	1,014	0.00%
2020/09/24	3	23.98	0	0.00	23.55	3	1,004	0.30%
2020/09/23	0	0.00	2	25.00	24.80	-2	995	-0.20%
2020/09/22	2	24.95	15	25.12	25.00	-13	995	-1.31%
2020/09/21	3	26.15	5	26.08	25.85	-2	987	-0.20%
2020/09/18	2	26.30	0	0.00	26.30	2	985	0.20%
2020/09/17	0	0.00	3	26.27	26.15	-3	979	-0.31%
2020/09/16	3	25.90	0	0.00	25.90	3	977	0.31%
2020/09/11	4	26.28	9	26.66	26.00	-5	967	-0.52%
2020/09/10	9	27.59	3	27.65	27.00	6	952	0.63%
2020/09/09	1	27.40	4	27.69	27.90	-3	935	-0.32%
2020/09/08	6	27.38	7	27.74	27.60	-1	923	-0.11%
2020/09/07	90	30.05	67	29.68	27.20	23	902	2.55%
2020/09/04	29	29.00	30	27.92	29.20	-1	765	-0.13%
2020/09/03	0	0.00	5	26.55	26.55	-5	704	-0.71%
2020/09/02	6	26.29	27	26.22	26.30	-21	698	-3.01%
2020/09/01	12	27.22	31	27.53	26.50	-19	688	-2.76%
2020/08/31	0	0.00	3	27.00	26.55	-3	657	-0.46%
2020/08/28	5	26.37	44	26.14	25.90	-39	643	-6.06%
2020/08/27	5	26.89	14	26.96	26.70	-9	630	-1.43%
2020/08/26	1	27.10	2	27.30	27.20	-1	601	-0.17%
2020/08/25	4	27.45	8	26.83	27.60	-4	590	-0.68%
2020/08/24	7	27.91	25	27.98	27.35	-18	573	-3.14%
2020/08/21	59	26.91	5	27.14	27.20	54	521	10.35%
2020/08/20	14	24.94	14	24.83	24.85	0	480	0.00%
2020/08/19	27	26.63	12	26.74	26.45	15	444	3.38%
2020/08/18	16	27.34	28	27.14	27.50	-12	405	-2.96%
2020/08/17	30	26.82	8	26.59	27.00	22	330	6.66%
2020/08/14	13	24.15	10	24.58	24.55	3	279	1.07%
2020/08/13	71	24.88	30	24.64	25.00	41	253	16.16%
2020/08/12	15	22.70	11	22.66	22.80	4	160	2.49%
2020/08/04	1	20.60	0	0.00	20.65	1	134	0.74%
2020/07/28	10	20.15	0	0.00	20.30	10	138	7.20%
2020/07/22	0	0.00	16	20.67	20.75	-16	142	-11.26%
2020/07/21	0	0.00	2	20.40	20.40	-2	134	-1.48%
2020/07/15	10	20.35	0	0.00	20.45	10	136	7.34%
2020/07/13	5	20.30	0	0.00	20.50	5	138	3.62%
2020/07/10	1	20.40	0	0.00	20.50	1	138	0.72%
2020/07/08	0	20.50	0	0.00	20.65	0	134	0.00%
2020/07/07	1	20.70	0	0.00	20.75	1	134	0.74%
2020/07/01	0	0.00	1	20.95	21.05	-1	131	-0.76%
2020/05/22	1	19.70	0	0.00	19.65	1	167	0.60%
2020/05/08	10	19.69	1	19.45	19.65	9	163	5.51%
2020/04/30	0	0.00	12	19.24	19.50	-12	161	-7.45%
2020/04/27	2	19.00	0	0.00	19.10	2	171	1.16%
2020/04/17	10	19.00	0	0.00	19.00	10	180	5.54%
2020/04/15	4	18.70	0	0.00	18.75	4	179	2.23%
2020/04/13	1	18.35	0	0.00	18.30	1	180	0.55%
2020/04/09	0	0.00	1	18.25	18.25	-1	181	-0.55%
2020/04/08	1	18.30	1	18.30	18.30	0	182	0.00%
2020/04/06	0	17.90	0	0.00	17.65	0	181	0.00%
2020/03/25	1	18.25	3	18.50	18.35	-2	191	-1.04%
2020/03/23	3	16.55	0	0.00	16.60	3	189	1.58%
2020/03/19	0	0.00	1	17.05	16.90	-1	186	-0.54%
2020/03/11	0	0.00	2	22.00	21.70	-2	171	-1.17%
2020/03/02	0	0.00	16	21.53	21.75	-16	162	-9.88%
2020/02/24	7	22.54	0	0.00	22.50	7	176	3.96%
2020/02/18	0	0.00	9	22.73	22.70	-9	191	-4.71%
2020/02/11	6	22.80	0	0.00	22.75	6	212	2.82%
2020/02/10	5	22.58	1	22.50	22.65	4	213	1.88%
2020/02/07	5	22.74	0	0.00	22.85	5	213	2.34%
2020/02/05	1	23.00	0	0.00	22.85	1	212	0.47%
2020/01/31	6	22.85	0	0.00	22.95	6	209	2.87%
2020/01/30	3	22.90	0	0.00	22.75	3	207	1.45%
2020/01/13	4	25.00	0	0.00	25.00	4	194	2.06%
2020/01/10	1	24.65	0	0.00	24.70	1	187	0.53%
2020/01/08	0	0.00	4	24.10	24.05	-4	184	-2.17%
2020/01/07	2	24.40	2	24.50	24.30	0	185	0.00%
2020/01/06	6	24.52	0	0.00	24.50	6	185	3.23%
2020/01/03	1	24.80	0	0.00	25.00	1	185	0.54%
2020/01/02	1	25.10	0	0.00	25.00	1	184	0.54%
2019/12/30	4	25.00	0	0.00	24.85	4	182	2.19%
2019/12/26	0	25.15	0	0.00	25.30	0	180	0.00%
2019/12/24	0	0.00	1	25.00	24.75	-1	171	-0.58%
2019/12/17	2	24.75	0	0.00	24.40	2	167	1.19%
2019/12/06	0	0.00	1	24.70	24.50	-1	193	-0.52%
2019/12/03	0	0.00	1	24.40	24.40	-1	235	-0.42%
2019/12/02	1	24.20	4	24.20	24.20	-3	266	-1.13%
2019/11/29	1	24.65	2	24.60	24.70	-1	263	-0.38%
2019/11/28	1	24.70	1	24.80	24.75	0	261	0.00%
2019/11/27	0	0.00	2	24.90	25.00	-2	262	-0.76%
2019/11/26	7	25.34	6	25.48	25.15	1	259	0.39%
2019/11/18	0	0.00	4	24.55	24.30	-4	256	-1.56%
2019/11/15	5	24.06	2	24.25	24.40	3	254	1.18%
2019/11/14	5	24.14	4	24.50	24.10	1	248	0.40%
2019/10/28	1	23.00	0	0.00	22.95	1	252	0.40%
2019/10/21	0	0.00	0	22.90	22.80	0	267	-0.02%
2019/10/14	2	22.80	0	0.00	22.65	2	269	0.74%
2019/10/07	0	0.00	1	22.90	23.00	-1	270	-0.37%
2019/10/04	0	0.00	1	23.20	23.10	-1	269	-0.37%
2019/10/03	0	0.00	5	22.35	22.50	-5	268	-1.86%
2019/09/27	2	23.00	0	0.00	23.00	2	270	0.74%
2019/09/23	0	0.00	1	24.10	24.30	-1	263	-0.38%
2019/09/12	18	24.85	31	24.87	24.40	-13	253	-5.12%
2019/09/10	0	0.00	1	24.15	23.90	-1	236	-0.42%
2019/09/09	2	24.65	0	0.00	24.20	2	230	0.87%
2019/09/06	12	24.38	10	24.20	24.30	2	232	0.86%
2019/09/05	21	24.88	36	24.61	24.40	-15	230	-6.52%
2019/09/04	18	24.12	11	23.50	24.65	7	196	3.56%
2019/09/03	0	22.40	0	0.00	22.45	0	164	0.03%
2019/09/02	0	0.00	0.4	22.30	22.25	-0.4	163	-0.23%
2019/08/26	4	21.98	0	0.00	22.10	4	159	2.52%
2019/08/23	1	22.65	0	0.00	22.60	1	153	0.65%
2019/08/22	2	22.75	0	0.00	22.65	2	149	1.33%
2019/08/20	3	22.20	1	22.25	22.20	2	138	1.44%
2019/08/19	3	21.95	2	22.15	21.95	1	134	0.74%
2019/08/16	0	0.00	0	22.00	22.00	0	131	-0.04%
2019/08/15	10	21.30	0.1	21.65	21.65	9.9	125	7.87%
2019/07/30	0	0.00	0.1	21.30	21.45	-0.1	151	-0.05%
2019/07/29	2	22.00	0	0.00	21.70	2	149	1.34%
2019/07/26	20	21.60	4	21.04	21.60	16	145	11.01%
2019/07/25	3.1	20.82	0	0.00	21.00	3.1	139	2.20%
2019/07/18	0	0.00	0.1	19.90	19.85	-0.1	127	-0.06%
2019/07/16	2	19.85	2	19.85	19.90	0	127	0.00%
2019/07/15	2	20.75	0	0.00	20.75	2	128	1.56%
2019/07/12	0	0.00	0.4	20.80	20.80	-0.4	127	-0.33%
2019/07/04	0	0.00	1	20.85	21.05	-1	129	-0.77%
2019/07/03	0.1	20.55	0	0.00	20.70	0.1	128	0.08%
2019/06/25	0	0.00	0	20.80	20.80	0	131	0.00%
2019/06/24	0.6	20.80	0	0.00	20.95	0.6	131	0.48%
2019/06/20	0.2	20.70	0	0.00	20.85	0.2	133	0.14%
2019/06/14	0.3	20.75	0	0.00	20.90	0.3	130	0.23%
2019/06/12	0	0.00	0.3	20.25	20.25	-0.3	121	-0.21%
2019/06/11	0.4	20.20	0	0.00	20.35	0.4	121	0.30%
2019/06/05	0.2	20.25	0	0.00	20.40	0.2	122	0.15%
2019/06/03	0	0.00	0.2	20.40	20.30	-0.2	123	-0.16%
2019/05/31	1	20.30	0.1	20.45	20.45	0.9	122	0.69%
2019/05/30	1	20.35	0	0.00	20.50	1	121	0.82%
2019/05/29	1	20.40	1	20.40	20.50	0	122	0.00%
2019/05/24	0.3	20.30	0	0.00	20.50	0.3	124	0.28%
2019/05/20	1	20.15	0	0.00	20.25	1	126	0.79%
2019/05/17	0	0.00	1	20.20	20.40	-1	126	-0.79%
2019/05/14	1	20.45	0.1	20.45	20.45	0.9	121	0.70%
2019/05/13	0.1	20.45	0	0.00	20.60	0.1	116	0.12%
2019/05/10	41	21.70	44	21.64	21.20	-3	113	-2.64%
2019/05/09	25	21.70	23.2	21.75	21.20	1.8	97	1.84%
2019/05/08	0	0.00	1	20.00	20.20	-1	70	-1.42%
2019/05/07	0.7	19.80	0	0.00	19.95	0.7	65	1.14%
2019/05/06	0	0.00	0	20.00	20.00	0	66	-0.03%
2019/04/25	0	0.00	1	20.00	20.00	-1	62	-1.60%
2019/04/24	0.5	20.00	0	0.00	20.10	0.5	62	0.76%
2019/04/18	1	20.00	0	0.00	19.90	1	58	1.71%
2019/04/17	1	20.10	0	0.00	20.10	1	57	1.75%
2019/04/15	0	20.10	0	0.00	20.05	0	54	0.00%
2019/04/12	0	20.85	0	0.00	20.05	0	52	0.00%
2019/04/08	1	20.10	0	0.00	20.10	1	47	2.12%
2019/04/01	0	21.90	0	0.00	19.90	0	45	0.01%
2019/03/29	0	20.00	0	0.00	20.00	0	44	0.00%
2019/03/27	0	20.80	0	0.00	19.95	0	43	0.00%
2019/03/26	0	19.95	0	0.00	19.90	0	43	0.00%
2019/03/22	0	20.10	0	0.00	20.10	0	40	0.00%
2019/03/04	0	20.30	0	0.00	20.30	0	45	0.00%
2018/12/04	0	0.00	10	19.81	19.80	-10	50	-19.77%
2018/08/22	0	0.00	3	22.05	22.30	-3	51	-5.77%
2018/08/02	0	0.00	2	21.60	21.65	-2	52	-3.79%
2018/08/01	0	0.00	1	21.60	21.65	-1	53	-1.88%
2018/07/20	0	0.00	1	21.70	21.90	-1	51	-1.95%
2018/07/18	3	21.80	0	0.00	22.00	3	51	5.87%
2018/07/09	0	0.00	1	21.80	21.55	-1	51	-1.96%
2018/06/08	1	23.70	0	0.00	23.70	1	54	1.85%
2018/04/23	0	0.00	1	25.20	25.20	-1	56	-1.77%
2018/02/07	1	25.70	1	25.75	25.75	0	99	0.00%
2018/01/26	0	0.00	0.7	26.60	26.80	-0.7	99	-0.67%
2018/01/17	10	27.00	0	0.00	27.15	10	106	9.36%
2018/01/09	0	0.00	2	26.20	26.20	-2	98	-2.03%
2018/01/08	2	26.35	0	0.00	26.20	2	98	2.03%
2018/01/05	0.5	26.45	0	0.00	26.20	0.5	98	0.51%
2018/01/03	0	0.00	1	26.35	26.40	-1	99	-1.00%