健喬 (4114)-永豐金-桃園券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
33.00
漲跌
▼0.50
漲幅
-1.49%
成交量
1,201張
產業
上櫃生技醫療類股
257人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

健喬 (4114)籌碼相關－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/12/13	67.2	33.09	0	0.00	33.00	67.2	653	10.30%
2024/12/12	20	33.58	0.1	33.60	33.50	19.9	653	3.04%
2024/12/11	2.1	33.61	0	0.00	33.60	2.1	653	0.32%
2024/12/10	21.2	33.74	0	0.00	33.70	21.2	649	3.26%
2024/12/09	15	33.85	9	34.10	33.95	6	646	0.93%
2024/12/06	1	34.25	0	0.00	34.10	1	643	0.16%
2024/12/05	0.2	34.40	0	0.00	34.10	0.2	640	0.03%
2024/12/02	0.1	34.40	0	0.00	34.10	0.1	658	0.02%
2024/11/29	0.1	34.40	0	0.00	34.30	0.1	658	0.02%
2024/11/28	0	34.20	0	0.00	34.05	0	659	0.00%
2024/11/27	1	34.80	1	34.55	34.40	0	659	0.00%
2024/11/26	1	34.90	5	34.92	34.80	-4	657	-0.61%
2024/11/22	0	0.00	2	34.90	34.80	-2	656	-0.30%
2024/11/20	0	0.00	2	34.80	34.70	-2	666	-0.30%
2024/11/19	1.4	34.71	23	34.75	34.70	-21.6	668	-3.23%
2024/11/18	26	34.25	3	35.00	34.25	23	675	3.40%
2024/11/15	3.5	35.08	0	0.00	35.10	3.5	662	0.52%
2024/11/14	40.2	35.63	11	35.71	35.30	29.2	668	4.37%
2024/11/11	10	36.83	1	36.90	36.95	9	674	1.33%
2024/11/08	0	0.00	0.1	36.55	36.55	-0.1	680	-0.01%
2024/11/07	13	36.50	0	0.00	36.55	13	714	1.82%
2024/11/06	0	0.00	2	36.50	36.40	-2	744	-0.27%
2024/11/05	0	0.00	0.2	36.60	36.50	-0.2	772	-0.03%
2024/11/04	1.1	36.60	0	0.00	36.55	1.1	812	0.14%
2024/10/30	3	36.25	0	0.00	36.20	3	895	0.34%
2024/10/29	14.2	36.35	0	0.00	36.30	14.2	933	1.52%
2024/10/25	0	0.00	0.4	36.70	36.70	-0.4	954	-0.04%
2024/10/24	0.1	36.75	3	36.70	36.65	-2.9	972	-0.30%
2024/10/22	0.1	36.76	4.6	36.71	36.75	-4.6	1,036	-0.44%
2024/10/21	0.1	36.85	0.1	36.80	36.75	0	1,049	0.00%
2024/10/18	4.2	36.75	12.5	36.80	36.75	-8.3	1,063	-0.78%
2024/10/17	0	0.00	1	36.91	36.85	-1	1,067	-0.09%
2024/10/16	0.2	36.90	0	0.00	36.80	0.2	1,070	0.02%
2024/10/15	0.2	36.98	0.2	37.00	36.80	0	1,074	0.00%
2024/10/14	3.1	36.90	0	0.00	36.90	3.1	1,073	0.29%
2024/10/11	33.6	36.86	0	0.00	36.85	33.6	1,072	3.13%
2024/10/09	2.2	37.15	0	0.00	37.05	2.2	1,070	0.21%
2024/10/08	30.1	37.20	0	0.00	37.20	30.1	1,068	2.81%
2024/10/07	0.3	37.32	2	37.25	37.25	-1.7	1,091	-0.16%
2024/10/04	0.3	37.39	5	37.30	37.30	-4.8	1,105	-0.43%
2024/10/01	0.1	37.60	0	0.00	37.45	0.1	1,145	0.01%
2024/09/30	0.1	37.40	0	0.00	37.50	0.1	1,178	0.01%
2024/09/27	0.4	37.43	0	0.00	37.30	0.4	1,184	0.03%
2024/09/26	0.4	37.52	0	0.00	37.35	0.4	1,190	0.03%
2024/09/25	10.3	37.30	0	0.00	37.30	10.3	1,207	0.85%
2024/09/24	20.5	37.38	0.8	37.35	37.25	19.7	1,216	1.62%
2024/09/23	0.2	37.35	0	0.00	37.30	0.2	1,229	0.02%
2024/09/20	0.2	37.45	5	37.45	37.30	-4.8	1,257	-0.38%
2024/09/19	0.4	37.39	9	37.25	37.30	-8.7	1,264	-0.68%
2024/09/18	0.3	37.49	0.2	37.50	37.25	0.1	1,279	0.01%
2024/09/16	1.1	37.65	1	37.65	37.50	0.1	1,296	0.01%
2024/09/13	1	37.79	1.5	37.83	37.65	-0.5	1,307	-0.04%
2024/09/12	0.3	38.18	1	38.25	37.95	-0.8	1,316	-0.06%
2024/09/11	0.1	38.20	0	0.00	38.20	0.1	1,327	0.01%
2024/09/10	6.1	38.04	0	0.00	37.95	6.1	1,363	0.44%
2024/09/09	0	0.00	4	37.70	37.65	-4	1,369	-0.29%
2024/09/06	0.2	37.55	0	0.00	37.60	0.2	1,375	0.01%
2024/09/05	0	0.00	3	37.47	37.40	-3	1,391	-0.22%
2024/09/04	0.4	37.75	2	37.55	37.40	-1.6	1,403	-0.12%
2024/09/03	0.2	38.09	8	38.01	37.95	-7.8	1,457	-0.53%
2024/09/02	0.1	38.30	0	0.00	38.10	0.1	1,471	0.01%
2024/08/30	0	0.00	5	38.05	38.25	-5	1,495	-0.33%
2024/08/29	1	38.00	0	0.00	38.00	1	1,502	0.07%
2024/08/28	1	38.15	20	38.20	38.15	-19	1,509	-1.26%
2024/08/27	0	0.00	1	37.90	38.10	-1	1,517	-0.07%
2024/08/26	0.1	38.10	0	0.00	37.90	0.1	1,517	0.01%
2024/08/23	20.1	37.80	0	0.00	37.80	20.1	1,523	1.32%
2024/08/22	0.2	38.03	0	0.00	38.10	0.2	1,535	0.01%
2024/08/21	0.1	38.05	1	38.00	37.90	-0.9	1,540	-0.06%
2024/08/20	0.2	37.98	1	38.00	37.80	-0.8	1,538	-0.05%
2024/08/19	0.1	38.00	5	37.90	37.70	-4.9	1,551	-0.32%
2024/08/16	6.5	37.78	10	37.75	37.75	-3.5	1,568	-0.23%
2024/08/15	8	38.07	4	37.93	38.10	4	1,569	0.25%
2024/08/14	5	37.15	1	37.40	37.10	4	1,595	0.25%
2024/08/13	0.7	37.21	1	37.10	37.25	-0.3	1,638	-0.02%
2024/08/12	16.2	36.87	0	0.00	36.85	16.2	1,639	0.99%
2024/08/09	41.2	36.82	2.1	36.96	36.75	39.1	1,635	2.39%
2024/08/08	4.3	40.55	9.2	40.62	40.40	-4.9	1,614	-0.30%
2024/08/07	0.6	40.10	0	0.00	40.55	0.6	1,590	0.04%
2024/08/06	0.2	38.91	0	0.00	38.90	0.2	1,579	0.01%
2024/08/05	2.1	40.18	1	39.40	38.95	1.1	1,549	0.07%
2024/08/02	1.5	41.38	28.3	41.49	41.30	-26.8	1,511	-1.77%
2024/08/01	0	0.00	3.2	41.34	41.65	-3.2	1,477	-0.22%
2024/07/31	0	0.00	3	41.10	40.90	-3	1,447	-0.21%
2024/07/30	1.2	40.04	0.3	40.85	40.90	0.9	1,434	0.06%
2024/07/29	3.3	40.50	0	0.00	40.25	3.3	1,424	0.23%
2024/07/26	0	0.00	2	40.60	40.85	-2	1,405	-0.14%
2024/07/23	2	40.60	3.3	40.41	40.50	-1.3	1,379	-0.10%
2024/07/22	0.1	39.50	0	0.00	39.40	0.1	1,350	0.00%
2024/07/19	24	39.85	0	0.00	39.70	24	1,337	1.79%
2024/07/18	0	0.00	1	40.10	40.50	-1	1,330	-0.08%
2024/07/17	2.1	40.10	3	39.97	40.20	-1	1,321	-0.07%
2024/07/16	3	39.97	0	0.00	39.95	3	1,320	0.23%
2024/07/15	0.1	39.90	1.6	39.93	39.85	-1.5	1,340	-0.11%
2024/07/12	0	0.00	0.3	39.83	39.75	-0.3	1,340	-0.02%
2024/07/10	1	39.70	0	0.00	39.60	1	1,352	0.07%
2024/07/09	4.3	39.71	0	0.00	39.70	4.3	1,355	0.31%
2024/07/08	3	40.00	0	0.00	40.10	3	1,339	0.22%
2024/07/05	7	40.16	1	40.15	40.00	6	1,326	0.45%
2024/07/04	5	41.02	0	0.00	40.75	5	1,303	0.38%
2024/07/03	0.1	41.25	1	41.15	41.25	-1	1,278	-0.07%
2024/07/02	1	41.25	0	0.00	41.30	1	1,278	0.08%
2024/06/28	3	41.33	0.3	41.35	41.15	2.7	1,258	0.21%
2024/06/27	0	0.00	2	41.50	41.35	-2	1,276	-0.16%
2024/06/26	5	41.67	1	41.50	41.70	4	1,263	0.32%
2024/06/25	26	40.95	0	0.00	41.15	26	1,261	2.06%
2024/06/24	26	41.36	0	0.00	41.30	26	1,297	2.00%
2024/06/21	1	41.60	3.2	41.73	41.40	-2.2	1,295	-0.17%
2024/06/20	3	41.12	1	41.10	41.10	2	1,285	0.16%
2024/06/19	2	41.00	1	40.85	41.05	1	1,275	0.08%
2024/06/18	1	41.45	1	41.60	41.45	0	1,260	0.00%
2024/06/17	7	41.45	0	0.00	41.40	7	1,253	0.56%
2024/06/14	1	40.95	0	0.00	40.95	1	1,234	0.08%
2024/06/13	0	40.80	1	40.80	41.00	-1	1,228	-0.08%
2024/06/07	2	40.98	27	41.19	41.05	-25	1,276	-1.96%
2024/06/05	0	0.00	40	40.15	40.55	-40	1,208	-3.31%
2024/06/04	1	40.05	30	40.15	40.05	-29	1,230	-2.36%
2024/06/03	0	0.00	6	40.08	40.05	-6	1,243	-0.48%
2024/05/31	0	0.00	6	40.05	39.95	-6	1,242	-0.48%
2024/05/29	0	0.00	15	40.00	40.00	-15	1,246	-1.20%
2024/05/27	0	0.00	1	39.75	39.75	-1	1,244	-0.08%
2024/05/24	0	0.00	1	39.50	39.55	-1	1,248	-0.08%
2024/05/23	0	0.00	10	39.50	39.50	-10	1,261	-0.79%
2024/05/22	7	39.97	1	40.25	39.95	6	1,265	0.47%
2024/05/20	3	40.47	0	0.00	40.30	3	1,245	0.24%
2024/05/17	0	0.00	16	40.39	40.25	-16	1,214	-1.32%
2024/05/16	0	0.00	2	39.70	39.65	-2	1,178	-0.17%
2024/05/15	30	39.68	0	0.00	39.70	30	1,208	2.48%
2024/05/13	25.1	39.65	0	0.00	39.55	25.1	1,239	2.03%
2024/05/10	0	0.00	0.1	39.15	39.55	-0.1	1,236	-0.01%
2024/05/08	1	39.05	0	0.00	39.40	1	1,224	0.08%
2024/05/06	0.8	38.94	0.2	39.10	39.10	0.6	1,216	0.05%
2024/05/02	1	38.80	0	0.00	38.80	1	1,209	0.08%
2024/04/30	0.2	38.65	0	0.00	38.55	0.2	1,211	0.01%
2024/04/23	1	38.05	0	0.00	38.15	1	1,264	0.08%
2024/04/22	2	37.95	0	0.00	37.85	2	1,271	0.16%
2024/04/16	1	38.05	48	38.11	37.95	-47	1,257	-3.74%
2024/04/15	0	0.00	2	38.68	38.65	-2	1,278	-0.16%
2024/04/12	0	0.00	1	39.10	39.10	-1	1,289	-0.08%
2024/04/11	1	39.60	0	0.00	39.45	1	1,316	0.08%
2024/04/10	1	39.45	0	0.00	39.40	1	1,331	0.08%
2024/04/09	4	39.78	1.5	39.93	39.70	2.5	1,452	0.17%
2024/04/03	9.5	39.72	0	0.00	39.75	9.5	1,447	0.66%
2024/04/01	8	40.00	8	39.88	39.95	0	1,452	0.00%
2024/03/29	4	39.28	0	0.00	39.25	4	1,433	0.28%
2024/03/28	14	39.75	1	39.55	39.55	13	1,446	0.90%
2024/03/27	4	39.46	3	39.58	39.85	1	1,441	0.07%
2024/03/26	2.4	38.93	0	0.00	38.80	2.4	1,468	0.16%
2024/03/25	0.2	39.15	1	39.20	39.15	-0.8	1,485	-0.05%
2024/03/22	2	39.00	1	39.10	38.95	1	1,500	0.07%
2024/03/21	3	38.88	0	0.00	38.95	3	1,523	0.20%
2024/03/20	0.5	38.95	1	39.00	39.00	-0.5	1,535	-0.03%
2024/03/18	0.2	38.85	0	0.00	38.85	0.2	1,575	0.01%
2024/03/14	1	39.00	1	39.15	39.05	0	1,648	0.00%
2024/03/13	0	0.00	1	39.00	38.65	-1	1,666	-0.06%
2024/03/12	0.1	37.90	0	0.00	37.95	0.1	1,667	0.01%
2024/03/11	0	0.00	2	37.55	37.60	-2	1,708	-0.12%
2024/03/08	0.3	38.03	0.2	37.60	37.55	0.1	1,864	0.01%
2024/03/07	1.3	38.55	1	38.40	38.80	0.3	1,972	0.02%
2024/03/06	0.2	38.75	1	38.80	38.65	-0.8	2,221	-0.04%
2024/03/05	0.2	38.83	2	38.88	38.80	-1.8	2,315	-0.08%
2024/03/04	2.1	38.80	3.6	38.67	38.75	-1.5	2,434	-0.06%
2024/02/29	0	39.05	1	39.00	39.00	-1	3,461	-0.03%
2024/02/27	1	38.80	0	0.00	39.05	1	3,451	0.03%
2024/02/26	1	38.90	3	38.93	39.20	-2	3,455	-0.06%
2024/02/23	1	38.80	0	0.00	38.50	1	3,440	0.03%
2024/02/22	0.4	39.10	0	0.00	39.05	0.4	3,426	0.01%
2024/02/21	0	0.00	0	39.30	39.30	0	3,421	0.00%
2024/02/20	1	39.20	1	39.15	39.25	0	3,413	0.00%
2024/02/19	1.1	39.36	9	39.39	39.25	-7.9	3,405	-0.23%
2024/02/16	1	39.20	1	39.20	39.35	0	3,391	0.00%
2024/02/15	12.1	38.62	22	38.45	38.70	-9.9	3,348	-0.30%
2024/02/05	0	0.00	0.2	37.50	37.45	-0.2	3,321	-0.01%
2024/02/02	1	37.60	1	38.00	37.45	0	3,323	0.00%
2024/01/31	0.1	37.95	0	0.00	37.55	0.1	3,338	0.00%
2024/01/30	1	37.70	0	0.00	37.65	1	3,359	0.03%
2024/01/25	0	0.00	0.7	37.80	37.75	-0.7	3,365	-0.02%
2024/01/24	2.1	38.00	2	38.10	37.90	0.1	3,389	0.00%
2024/01/23	26	37.57	2	37.65	37.65	24	3,399	0.71%
2024/01/22	2	37.65	0	0.00	37.50	2	3,461	0.06%
2024/01/19	0	37.40	1	37.30	37.40	-1	3,470	-0.03%
2024/01/18	1	36.95	0	0.00	37.10	1	3,463	0.03%
2024/01/17	20.5	37.69	0	0.00	37.40	20.5	3,431	0.60%
2024/01/16	0	38.50	0	0.00	38.30	0	3,413	0.00%
2024/01/15	0.5	38.40	0	0.00	38.60	0.5	3,405	0.02%
2024/01/10	0	0.00	6	38.25	38.25	-6	3,406	-0.18%
2024/01/09	0	0.00	1	38.30	38.40	-1	3,408	-0.03%
2024/01/08	1	39.45	9	39.65	39.30	-8	3,366	-0.24%
2024/01/05	0	0.00	8	39.53	39.50	-8	3,347	-0.24%
2024/01/04	1	39.10	2.2	39.25	39.15	-1.2	3,316	-0.03%
2024/01/03	6	39.66	10	39.64	39.35	-4	3,307	-0.12%
2024/01/02	0	0.00	1	38.95	38.85	-1	3,165	-0.03%
2023/12/29	0	0.00	7	38.59	38.65	-7	3,159	-0.22%
2023/12/28	1.1	38.55	0	0.00	38.40	1.1	3,157	0.04%
2023/12/27	9	38.55	1	38.75	38.60	8	3,147	0.25%
2023/12/26	3.1	38.57	7	38.75	38.55	-4	3,141	-0.13%
2023/12/25	4	38.83	1.3	39.23	38.50	2.7	3,137	0.09%
2023/12/22	1.1	39.30	0	0.00	39.15	1.1	3,119	0.03%
2023/12/21	2	39.65	19	39.88	39.75	-17	3,101	-0.55%
2023/12/20	3.1	39.35	2	39.35	39.30	1.1	3,043	0.04%
2023/12/19	3.7	38.98	2	39.43	38.95	1.7	3,013	0.06%
2023/12/18	4.1	39.13	2	39.23	39.10	2.1	2,994	0.07%
2023/12/15	0.2	38.93	3.1	38.75	38.70	-2.9	2,972	-0.10%
2023/12/14	3	38.42	2	38.78	38.35	1	2,962	0.03%
2023/12/13	3.1	38.69	0	0.00	38.65	3.1	2,934	0.10%
2023/12/12	6.3	39.12	11.7	39.11	38.90	-5.4	2,911	-0.19%
2023/12/11	1.1	40.06	3	40.13	39.65	-1.9	2,855	-0.07%
2023/12/08	3.3	40.35	0	0.00	40.10	3.3	2,830	0.11%
2023/12/07	9	41.26	6	40.93	40.75	3	2,789	0.11%
2023/12/06	3.5	41.37	10.1	41.35	41.50	-6.6	2,751	-0.24%
2023/12/05	13.2	41.93	14.1	42.12	41.50	-0.9	2,718	-0.03%
2023/12/04	20.4	41.83	33.3	41.91	41.95	-12.9	2,575	-0.50%
2023/12/01	30.3	41.63	24.6	41.47	41.30	5.6	2,423	0.23%
2023/11/30	9.7	40.93	5	40.65	40.20	4.7	2,155	0.22%
2023/11/29	8.1	41.22	6.1	41.46	41.10	2	2,056	0.10%
2023/11/28	46	42.23	40.4	41.63	42.00	5.6	1,935	0.29%
2023/11/27	8.1	41.52	61.4	41.36	41.55	-53.3	1,209	-4.41%
2023/11/22	4.2	37.76	0	0.00	37.60	4.2	893	0.47%
2023/11/20	0	0.00	1	37.65	37.65	-1	916	-0.11%
2023/11/16	0	0.00	0.5	37.56	37.55	-0.5	921	-0.05%
2023/11/15	2	37.08	0	0.00	37.05	2	925	0.22%
2023/11/14	0.1	36.89	12	36.75	36.80	-11.9	931	-1.27%
2023/11/13	2.5	36.87	0	0.00	36.60	2.5	948	0.26%
2023/11/09	1	37.25	1	37.45	37.25	0	960	0.00%
2023/11/08	1	37.80	0.9	37.85	37.70	0.1	1,053	0.01%
2023/11/07	0	0.00	0.5	37.80	37.75	-0.5	1,076	-0.05%
2023/11/01	1	37.45	0	0.00	37.35	1	1,269	0.08%
2023/10/30	0	0.00	2	38.03	37.90	-2	1,296	-0.15%
2023/10/25	0.1	36.60	0	0.00	36.60	0.1	1,263	0.00%
2023/10/24	0	0.00	0.5	36.50	36.55	-0.5	1,274	-0.04%
2023/10/23	0	36.15	0	0.00	36.05	0	1,293	0.00%
2023/10/20	0	0.00	0.4	35.76	35.75	-0.4	1,326	-0.03%
2023/10/18	0.5	35.90	0	0.00	35.65	0.5	1,367	0.04%
2023/10/17	1	36.30	2.3	36.54	36.15	-1.3	1,396	-0.09%
2023/10/13	0	0.00	2.1	37.12	36.85	-2.1	1,476	-0.14%
2023/10/12	0	0.00	26	36.98	36.95	-26	1,508	-1.72%
2023/10/11	1	37.25	0	0.00	37.05	1	1,527	0.07%
2023/10/03	1	37.80	0	0.00	37.50	1	1,617	0.06%
2023/10/02	1	38.00	0	0.00	37.80	1	1,670	0.06%
2023/09/28	1	38.10	0	0.00	37.95	1	1,689	0.06%
2023/09/27	0	0.00	0.6	37.80	37.95	-0.6	1,699	-0.03%
2023/09/26	1	37.85	0	0.00	37.70	1	1,728	0.06%
2023/09/25	1	38.10	0	0.00	38.15	1	1,753	0.06%
2023/09/20	0	0.00	0.9	38.09	38.00	-0.9	1,842	-0.05%
2023/09/19	0.2	38.05	0.2	38.20	38.05	0	1,897	0.00%
2023/09/15	0.1	37.60	0.6	37.55	37.55	-0.5	1,970	-0.02%
2023/09/12	0	0.00	1	37.05	37.20	-1	2,086	-0.05%
2023/09/08	1	36.85	7	37.19	37.05	-6	2,126	-0.28%
2023/09/07	1	37.50	8	37.12	37.40	-7	2,138	-0.33%
2023/09/06	0	0.00	1	36.50	36.50	-1	2,146	-0.05%
2023/09/04	5	36.15	2	36.20	36.50	3	2,236	0.13%
2023/09/01	5	36.50	0	0.00	36.45	5	2,308	0.22%
2023/08/30	0	0.00	2	35.98	36.05	-2	2,373	-0.08%
2023/08/29	0	0.00	1	35.80	35.65	-1	2,390	-0.04%
2023/08/28	0	0.00	4	36.00	35.80	-4	2,413	-0.17%
2023/08/25	6	36.28	18	36.26	36.40	-12	2,447	-0.49%
2023/08/24	0.1	35.70	7	35.64	35.25	-6.9	2,465	-0.28%
2023/08/23	0.1	36.20	0	0.00	35.70	0.1	2,490	0.00%
2023/08/22	2.2	36.25	0	0.00	36.15	2.2	2,515	0.09%
2023/08/21	0	0.00	1	36.15	36.55	-1	2,552	-0.04%
2023/08/18	17	35.76	1	35.90	35.75	16	2,639	0.61%
2023/08/17	6	35.42	2	35.45	35.85	4	2,676	0.15%
2023/08/15	1	35.65	0	0.00	35.75	1	2,715	0.04%
2023/08/14	6.9	35.35	0.1	35.80	35.65	6.8	2,730	0.25%
2023/08/11	42.7	38.94	0	0.00	38.70	42.7	2,657	1.61%
2023/08/10	1	39.70	1	39.85	39.50	0	2,644	0.00%
2023/08/09	2.3	39.86	1	39.95	39.70	1.3	2,683	0.05%
2023/08/08	5	40.30	1	39.90	39.90	4	2,795	0.14%
2023/08/07	4.3	44.16	3	44.22	44.45	1.3	2,856	0.05%
2023/08/04	1	42.75	4	43.54	43.90	-3	2,806	-0.11%
2023/08/02	3.5	43.15	2	43.30	43.10	1.5	2,867	0.05%
2023/08/01	2	43.55	1	43.80	43.55	1	2,931	0.03%
2023/07/31	2	43.33	2	43.63	43.30	0	3,292	0.00%
2023/07/28	1	43.05	0	0.00	43.15	1	3,478	0.03%
2023/07/27	1	43.25	2	43.60	43.30	-1	3,539	-0.03%
2023/07/26	2.5	43.36	0	0.00	43.25	2.5	3,622	0.07%
2023/07/25	2	43.38	4	43.19	43.95	-2	3,795	-0.05%
2023/07/24	4.2	43.13	1.1	43.66	42.95	3.1	3,814	0.08%
2023/07/21	1.1	43.50	1	43.80	43.45	0.1	3,883	0.00%
2023/07/20	5	43.91	2	44.33	43.70	3	4,080	0.07%
2023/07/19	3.8	43.96	3	44.03	43.90	0.8	4,176	0.02%
2023/07/18	7.2	43.43	2	43.45	43.25	5.2	4,285	0.12%
2023/07/17	0	0.00	11	43.65	43.85	-11	4,584	-0.24%
2023/07/14	1.1	43.06	6	42.83	43.05	-4.9	4,739	-0.10%
2023/07/13	2	42.60	1	43.00	42.50	1	4,870	0.02%
2023/07/12	3.4	42.98	0	0.00	42.60	3.4	5,127	0.07%
2023/07/11	6	43.56	1	43.50	43.30	5	5,238	0.10%
2023/07/10	1	43.30	5	43.64	43.50	-4	5,397	-0.07%
2023/07/07	2.1	43.72	4.2	43.84	43.40	-2.1	5,761	-0.04%
2023/07/06	5.1	43.35	5	42.95	42.85	0.1	5,753	0.00%
2023/07/05	6	43.37	1.2	43.39	43.20	4.8	5,848	0.08%
2023/07/04	2	43.35	8	43.23	43.10	-6	5,966	-0.10%
2023/07/03	1	43.95	1.2	43.97	43.65	-0.2	6,091	0.00%
2023/06/30	6	44.28	22	44.38	43.95	-16	6,119	-0.26%
2023/06/29	4.1	43.94	6.6	43.96	43.95	-2.5	6,185	-0.04%
2023/06/28	8	43.34	4	43.64	43.70	4	6,305	0.06%
2023/06/27	5.3	43.80	2	43.68	43.55	3.3	6,312	0.05%
2023/06/26	8	42.88	9	42.59	43.25	-1	6,296	-0.02%
2023/06/21	24.3	42.40	2	42.48	42.15	22.3	6,309	0.35%
2023/06/20	6.1	43.11	2	43.00	43.00	4.1	6,279	0.07%
2023/06/19	4.3	44.01	5	43.96	43.90	-0.7	6,249	-0.01%
2023/06/16	9.1	44.47	1	44.45	44.40	8.1	6,234	0.13%
2023/06/15	2	44.55	1	44.50	44.65	1	6,288	0.02%
2023/06/14	6	44.75	3	44.90	44.80	3	6,387	0.05%
2023/06/13	4	44.81	4	44.65	44.75	0	6,449	0.00%
2023/06/12	8.1	45.07	2	44.98	44.85	6.1	6,500	0.09%
2023/06/09	4	45.31	32	45.20	45.55	-28	6,586	-0.43%
2023/06/08	3	44.87	1.3	44.63	44.55	1.7	6,624	0.03%
2023/06/07	4	45.56	38.2	45.61	45.35	-34.2	6,732	-0.51%
2023/06/06	7	45.01	4	45.11	45.30	3	6,833	0.04%
2023/06/05	3	44.70	3	44.50	44.75	0	6,935	0.00%
2023/06/02	5	44.23	0	0.00	44.15	5	7,084	0.07%
2023/06/01	5	44.14	1	44.25	44.00	4	7,260	0.06%
2023/05/31	1	43.95	3	44.22	44.45	-2	7,420	-0.03%
2023/05/30	41	44.14	2	44.05	43.95	39	7,506	0.52%
2023/05/29	11	44.39	2	44.30	44.40	9	7,634	0.12%
2023/05/26	2.2	44.71	0	0.00	44.55	2.2	7,817	0.03%
2023/05/25	2	45.53	95	45.35	45.20	-93	7,913	-1.18%
2023/05/24	4.1	46.10	9	46.11	45.85	-4.9	8,236	-0.06%
2023/05/23	9	45.38	3.4	45.28	45.50	5.6	8,478	0.07%
2023/05/22	1.1	44.55	3	44.33	44.55	-1.9	8,545	-0.02%
2023/05/19	9	44.26	0	0.00	44.20	9	8,617	0.10%
2023/05/18	95	44.79	1	44.95	44.60	94	8,727	1.08%
2023/05/17	2.1	44.89	1	44.65	44.85	1.1	8,980	0.01%
2023/05/16	11	44.30	2	44.63	44.25	9	9,502	0.09%
2023/05/15	2	43.93	3	44.33	44.10	-1	10,171	-0.01%
2023/05/12	15.2	44.66	2	44.88	44.85	13.2	10,435	0.13%
2023/05/11	27	45.72	16	45.49	45.25	11	10,758	0.10%
2023/05/10	7	46.99	8	46.94	46.85	-1	11,241	-0.01%
2023/05/09	19	47.08	1.9	47.52	46.75	17.1	11,720	0.15%
2023/05/08	24	47.79	3	47.55	47.50	21	11,886	0.18%
2023/05/05	52	48.51	9	49.26	48.15	43	12,075	0.36%
2023/05/04	18	48.82	22	48.67	49.00	-4	11,930	-0.03%
2023/05/03	5	47.57	5	47.91	48.10	0	11,896	0.00%
2023/05/02	7	47.99	22	48.03	47.95	-15	12,059	-0.12%
2023/04/28	2	47.23	30	47.17	47.80	-28	12,211	-0.23%
2023/04/27	4	45.95	4.1	46.08	45.80	-0.1	12,194	0.00%
2023/04/26	2	46.15	10	45.93	46.30	-8	12,320	-0.06%
2023/04/25	58	47.03	19	47.07	46.40	39	12,432	0.31%
2023/04/24	26	46.94	25	47.07	47.30	1	12,450	0.01%
2023/04/21	7	45.43	6	45.62	45.20	1	12,536	0.01%
2023/04/20	33.1	47.16	12	46.85	46.50	21.1	12,613	0.17%
2023/04/19	32	49.14	12.2	48.71	48.80	19.8	12,677	0.16%
2023/04/18	9	48.64	3	49.10	48.00	6	13,175	0.05%
2023/04/17	10	48.71	35.3	48.79	48.85	-25.3	13,291	-0.19%
2023/04/14	26.2	47.84	6	47.98	47.45	20.2	13,336	0.15%
2023/04/13	9	47.81	21	47.86	47.85	-12	13,703	-0.09%
2023/04/12	18	47.49	27.1	47.83	46.95	-9.1	13,914	-0.07%
2023/04/11	7	45.71	7.1	45.87	45.80	-0.1	14,347	0.00%
2023/04/10	8	46.34	5	46.11	46.00	3	14,911	0.02%
2023/04/07	5	47.03	4.2	47.14	47.20	0.8	15,632	0.01%
2023/04/06	2	46.97	3	46.58	46.50	-1	16,785	-0.01%
2023/03/31	1	45.75	3	45.43	45.75	-2	17,427	-0.01%
2023/03/29	4	45.29	6	45.54	45.95	-2	18,545	-0.01%
2023/03/28	2.2	44.60	1	45.40	44.40	1.2	19,187	0.01%
2023/03/27	1.1	44.53	2	44.98	45.00	-0.9	20,402	0.00%
2023/03/24	1	43.95	3	44.35	44.50	-2	21,084	-0.01%
2023/03/23	1	44.15	0	0.00	43.90	1	21,599	0.00%
2023/03/22	2.1	43.89	2	44.15	43.90	0.1	22,585	0.00%
2023/03/21	0	0.00	1	43.70	43.85	-1	23,877	0.00%
2023/03/20	8.2	43.69	9	43.74	43.70	-0.8	24,698	0.00%
2023/03/17	2	44.03	1	44.50	43.50	1	25,794	0.00%
2023/03/16	14.1	44.94	16	44.12	43.90	-1.9	27,136	-0.01%
2023/03/15	3	45.37	3	45.38	45.40	0	28,137	0.00%
2023/03/14	4	45.49	11	45.35	45.25	-7	28,723	-0.02%
2023/03/13	5	44.35	1	44.65	44.30	4	28,816	0.01%
2023/03/10	4	45.41	6.2	45.19	44.55	-2.2	28,767	-0.01%
2023/03/09	5.2	46.56	14	46.29	46.05	-8.8	28,666	-0.03%
2023/03/08	4	47.10	0	0.00	47.05	4	28,518	0.01%
2023/03/07	5	47.95	12.8	48.60	47.75	-7.8	28,394	-0.03%
2023/03/06	20.9	48.89	1.1	48.86	48.60	19.8	28,290	0.07%
2023/03/03	11.1	48.30	15.1	48.26	48.40	-4	28,177	-0.01%
2023/03/02	6	46.81	8	47.56	47.40	-2	28,079	-0.01%
2023/03/01	9	47.58	9	46.89	46.90	0	28,058	0.00%
2023/02/24	6.3	48.02	8	48.03	47.75	-1.8	28,020	-0.01%
2023/02/23	4.1	48.08	0.1	48.15	48.40	4	27,889	0.01%
2023/02/22	25.2	48.46	28.4	48.17	47.60	-3.2	27,834	-0.01%
2023/02/21	13.3	48.13	24	48.43	48.90	-10.7	27,624	-0.04%
2023/02/20	4	47.35	3.2	47.45	47.20	0.8	27,415	0.00%
2023/02/17	6.1	47.21	2	47.08	46.90	4.1	27,361	0.02%
2023/02/16	12	47.15	8.3	47.20	47.15	3.7	27,315	0.01%
2023/02/15	13.3	47.22	28	47.76	47.00	-14.7	27,265	-0.05%
2023/02/14	47	48.32	52	47.63	48.15	-5	27,087	-0.02%
2023/02/13	95	48.48	85	48.37	48.80	10	26,635	0.04%
2023/02/10	22.1	47.24	17	47.19	46.30	5.1	26,062	0.02%
2023/02/09	8	47.26	24	47.23	46.80	-16	25,768	-0.06%
2023/02/08	104.8	47.01	59.4	46.98	47.40	45.4	25,344	0.18%	大買/
2023/02/07	25.1	45.18	20.6	44.83	45.95	4.5	24,736	0.02%
2023/02/06	31.5	44.33	30	44.23	44.10	1.5	24,247	0.01%
2023/02/03	18.3	43.58	6	43.75	43.40	12.3	24,031	0.05%
2023/02/02	18	43.51	27.1	43.49	44.10	-9.1	23,776	-0.04%
2023/02/01	7	42.61	6	42.69	42.60	1	23,565	0.00%
2023/01/31	11.4	42.96	16	43.34	42.60	-4.6	23,426	-0.02%
2023/01/30	8.3	44.33	4	44.31	43.40	4.3	23,222	0.02%
2023/01/17	15.1	44.81	4	45.03	44.80	11.1	23,022	0.05%
2023/01/16	7	44.27	14.1	44.36	45.30	-7.1	22,892	-0.03%
2023/01/13	15.1	44.27	18.1	44.01	43.95	-3	22,776	-0.01%
2023/01/12	10.3	44.11	8	43.79	43.55	2.3	22,618	0.01%
2023/01/11	18.1	45.13	11.1	45.13	44.55	7	22,398	0.03%
2023/01/10	7.2	45.54	6	45.60	45.05	1.2	22,217	0.01%
2023/01/09	98.1	46.18	96	45.16	46.35	2.1	22,043	0.01%
2023/01/06	45	45.58	38.4	45.55	44.80	6.6	21,755	0.03%
2023/01/05	7.8	45.10	11	45.40	44.75	-3.2	21,172	-0.02%
2023/01/04	22.1	46.33	12.1	46.03	45.60	10	20,962	0.05%
2023/01/03	36.5	46.72	28	46.94	46.00	8.5	20,719	0.04%
2022/12/30	75.1	48.85	76	48.46	48.70	-0.9	20,303	0.00%
2022/12/29	56.7	48.96	78	48.82	49.60	-21.3	19,937	-0.11%
2022/12/28	127.5	48.50	111.1	48.91	47.70	16.4	19,220	0.09%	大買/大賣/
2022/12/27	167	49.97	137	50.87	49.20	30	18,703	0.16%	大買/大賣/
2022/12/26	273.2	53.62	284.7	53.28	53.00	-11.5	17,936	-0.06%	大買/大賣/
2022/12/23	140.7	51.63	111	51.63	51.60	29.7	16,730	0.18%	大買/大賣/
2022/12/22	121	51.22	142	50.63	51.90	-21	16,072	-0.13%	大買/大賣/
2022/12/21	76	50.98	65.1	51.23	50.40	10.9	15,525	0.07%
2022/12/20	101	49.97	68.1	49.86	50.10	32.9	15,041	0.22%	大買/
2022/12/19	202	52.85	262.3	52.61	52.00	-60.3	14,377	-0.42%	大買/大賣/
2022/12/16	163	50.86	129.2	51.40	50.20	33.8	13,240	0.26%	大買/大賣/
2022/12/15	80	51.80	63	50.85	50.80	17	12,817	0.13%
2022/12/14	121.2	50.93	140.2	49.93	52.20	-19	12,383	-0.15%	大買/大賣/
2022/12/13	87	50.84	117.6	50.86	51.00	-30.6	11,549	-0.26%	大賣/
2022/12/12	55.1	48.62	40	48.86	48.15	15.1	10,331	0.15%
2022/12/09	131.1	47.69	267	47.93	48.50	-136	9,634	-1.41%	大買/大賣/鉅額交易
2022/12/08	213	45.02	203.2	45.47	46.40	9.8	8,635	0.11%	大買/大賣/
2022/12/07	36.7	43.28	96.8	43.33	45.10	-60.1	7,546	-0.80%
2022/12/06	31.5	39.93	87.3	39.80	41.00	-55.8	6,731	-0.83%
2022/12/05	25	38.01	24.1	37.87	38.65	1	6,303	0.02%
2022/12/02	1	36.15	1	36.45	36.20	0	6,314	0.00%
2022/12/01	2	36.40	3	36.32	36.40	-1	6,539	-0.02%
2022/11/30	0	0.00	3	35.97	35.90	-3	6,768	-0.04%
2022/11/29	3	35.88	0	0.00	35.90	3	6,997	0.04%
2022/11/28	6	35.94	2	36.03	36.20	4	7,308	0.05%
2022/11/25	9	35.76	0	0.00	35.30	9	7,745	0.12%
2022/11/24	8	36.34	0.1	36.50	36.40	7.9	8,558	0.09%
2022/11/23	0	37.10	34	36.99	37.10	-34	8,674	-0.39%
2022/11/22	12	37.28	0	0.00	36.60	12	8,770	0.14%
2022/11/21	17	36.99	11	36.72	36.95	6	8,998	0.07%
2022/11/18	2	36.30	7	36.20	36.10	-5	9,449	-0.05%
2022/11/17	2	37.10	10	36.85	36.35	-8	10,198	-0.08%
2022/11/16	10	36.14	10.1	36.28	36.30	-0.1	10,604	0.00%
2022/11/15	2	35.45	11	35.34	35.25	-9	11,739	-0.08%
2022/11/14	4	35.89	0	0.00	35.75	4	12,435	0.03%
2022/11/11	4	36.19	6	36.15	35.90	-2	12,962	-0.02%
2022/11/10	3	35.67	2	35.75	35.30	1	13,028	0.01%
2022/11/09	4	36.20	7	36.56	35.65	-3	13,130	-0.02%
2022/11/08	6	35.67	10	35.83	35.30	-4	13,127	-0.03%
2022/11/07	2	34.48	21.2	34.43	34.50	-19.2	13,250	-0.15%
2022/11/04	0	0.00	1.1	34.19	34.10	-1.1	13,377	-0.01%
2022/11/03	1	33.95	3	34.10	34.10	-2	13,565	-0.01%
2022/11/02	0	0.00	0.1	34.00	33.95	-0.1	13,655	0.00%
2022/11/01	3	33.40	7	33.48	33.60	-4	13,774	-0.03%
2022/10/31	0	0.00	2.6	32.68	32.55	-2.6	13,962	-0.02%
2022/10/28	3	32.23	5	32.20	32.00	-2	14,081	-0.01%
2022/10/27	0	0.00	2.1	31.76	32.25	-2.1	14,146	-0.01%
2022/10/26	5	31.53	2	31.30	31.40	3	14,280	0.02%
2022/10/25	1	31.80	1	32.00	31.20	0	14,342	0.00%
2022/10/24	2	32.15	2	32.43	31.85	0	14,402	0.00%
2022/10/21	5.1	32.18	0	0.00	31.70	5.1	14,550	0.03%
2022/10/20	5	33.03	5	32.75	33.05	0	14,587	0.00%
2022/10/19	1	33.90	1	34.25	33.85	0	14,875	0.00%
2022/10/18	1	33.95	6.1	34.21	33.90	-5.1	15,267	-0.03%
2022/10/17	44	33.55	20	33.65	33.80	24	15,449	0.16%
2022/10/14	1	34.80	24.2	34.55	34.70	-23.2	15,441	-0.15%
2022/10/13	35	33.40	13	33.03	32.40	22	15,470	0.14%
2022/10/12	1	34.00	2	34.53	34.70	-1	15,513	-0.01%
2022/10/11	2.1	34.56	24	34.26	34.15	-22	15,612	-0.14%
2022/10/07	2	36.05	3	36.33	35.80	-1	15,792	-0.01%
2022/10/06	3	35.68	2.4	35.76	35.85	0.6	16,075	0.00%
2022/10/05	2	36.18	4.1	36.31	35.60	-2.1	16,332	-0.01%
2022/10/04	24	36.73	5	36.07	36.40	19	16,389	0.12%
2022/10/03	2	35.05	17	35.26	35.40	-15	16,450	-0.09%
2022/09/30	2	35.50	0	0.00	35.65	2	16,493	0.01%
2022/09/29	2	35.98	3.8	35.66	35.65	-1.8	16,499	-0.01%
2022/09/28	2	34.80	11.1	34.45	34.00	-9.1	16,511	-0.05%
2022/09/27	32.1	35.72	30.1	35.94	36.05	2.1	16,676	0.01%
2022/09/26	14	35.23	47	35.04	35.00	-33	16,714	-0.20%
2022/09/23	53	37.11	38	36.33	36.30	15	16,860	0.09%
2022/09/22	12.1	37.82	26	38.08	37.65	-14	17,337	-0.08%
2022/09/21	28	36.80	34	37.26	37.50	-6	17,598	-0.03%
2022/09/20	33	37.24	37.1	37.34	37.20	-4.1	17,765	-0.02%
2022/09/19	12	37.01	22	36.16	36.20	-10	17,885	-0.06%
2022/09/16	51.1	37.37	21	37.31	37.00	30.1	18,239	0.16%
2022/09/15	24	38.41	8	38.40	38.10	16	18,246	0.09%
2022/09/14	36.1	39.18	25	39.20	38.90	11.1	18,213	0.06%
2022/09/13	25.1	39.41	34.6	39.54	39.50	-9.5	17,954	-0.05%
2022/09/12	21	38.29	23	38.61	39.10	-2	18,058	-0.01%
2022/09/08	8.1	38.04	7.4	38.15	38.60	0.7	17,869	0.00%
2022/09/07	30	37.67	37.2	37.66	37.45	-7.2	17,718	-0.04%
2022/09/06	47	37.20	60	36.86	36.80	-13	17,490	-0.07%
2022/09/05	26	38.72	15	38.55	38.05	11	17,235	0.06%
2022/09/02	28	38.66	42	38.86	38.95	-14	17,038	-0.08%
2022/09/01	36.1	39.05	24	39.50	38.50	12.1	16,780	0.07%
2022/08/31	43	39.53	88.5	39.61	39.15	-45.5	16,307	-0.28%
2022/08/30	3	37.20	30.7	37.86	38.20	-27.7	15,420	-0.18%
2022/08/29	10	37.09	15	36.70	36.85	-5	15,276	-0.03%
2022/08/26	50	38.39	18	38.19	37.70	32	15,086	0.21%
2022/08/25	93	38.43	35	38.25	38.40	58	14,733	0.39%
2022/08/24	53	37.95	33	37.72	38.60	20	14,197	0.14%
2022/08/23	45.2	36.60	34	36.99	36.25	11.2	13,374	0.08%
2022/08/22	108	39.43	143.1	39.49	38.80	-35.1	12,812	-0.27%	大買/大賣/
2022/08/19	62	36.65	60.3	37.41	37.80	1.7	11,549	0.01%
2022/08/18	24.1	34.44	63.9	34.56	34.40	-39.9	10,791	-0.37%
2022/08/17	23	32.66	0.3	32.45	32.45	22.7	10,213	0.22%
2022/08/16	15.1	32.47	44.4	32.75	32.75	-29.3	10,044	-0.29%
2022/08/15	11	31.64	4.6	31.70	31.85	6.4	9,833	0.07%
2022/08/12	22	32.25	6	32.26	31.75	16	9,737	0.16%
2022/08/11	9	33.02	12	32.96	32.85	-3	9,496	-0.03%
2022/08/10	23.5	33.13	64.1	32.99	33.15	-40.6	9,336	-0.43%
2022/08/09	12.5	32.37	22	32.29	32.25	-9.5	9,134	-0.10%
2022/08/08	18.1	31.31	9	31.90	32.00	9.1	9,054	0.10%
2022/08/05	5	32.51	23.1	32.37	32.45	-18.1	8,903	-0.20%
2022/08/04	6	31.32	0	0.00	31.60	6	8,694	0.07%
2022/08/03	10	31.25	0.3	31.30	31.40	9.8	8,557	0.11%
2022/08/02	7	31.54	14	31.83	31.15	-7	8,478	-0.08%
2022/08/01	3	31.75	1	31.55	31.80	2	8,336	0.02%
2022/07/29	19	31.56	12	31.58	31.20	7	8,250	0.08%
2022/07/28	34	31.82	48	31.95	31.90	-14	8,149	-0.17%
2022/07/27	20	30.99	4	31.05	30.90	16	7,973	0.20%
2022/07/26	39.1	32.02	13	32.12	31.50	26.1	7,878	0.33%
2022/07/25	21	32.12	14.1	32.34	32.60	7	7,561	0.09%
2022/07/22	13	30.39	28.2	30.17	31.55	-15.2	7,174	-0.21%
2022/07/21	10	29.69	2.1	29.61	29.65	7.9	6,983	0.11%
2022/07/20	21	30.40	10	30.37	30.10	11	6,930	0.16%
2022/07/19	3	31.65	11	31.42	31.00	-8	6,846	-0.12%
2022/07/18	21	31.02	32	31.20	31.60	-11	6,753	-0.16%
2022/07/15	45	32.43	33	31.90	31.70	12	6,673	0.18%
2022/07/14	29.2	31.66	11	31.61	31.90	18.2	6,479	0.28%
2022/07/13	12	30.85	18.1	31.28	31.90	-6.1	6,177	-0.10%
2022/07/12	20	29.97	3	29.58	30.00	17	5,992	0.28%
2022/07/11	3	28.83	6	29.50	29.60	-3	5,961	-0.05%
2022/07/08	4.1	32.34	37.7	32.34	32.10	-33.7	5,857	-0.57%
2022/07/07	11	31.85	4	32.00	32.05	7	5,767	0.12%
2022/07/06	14.1	32.56	15	32.39	31.40	-1	5,707	-0.02%
2022/07/05	82	32.57	45	32.58	33.55	37	5,586	0.66%
2022/07/04	14	31.96	8.1	31.95	32.00	6	5,325	0.11%
2022/07/01	22.1	31.90	10	31.71	31.50	12.1	5,171	0.23%
2022/06/30	51	33.64	25	34.06	33.05	26	4,930	0.53%
2022/06/29	16.1	34.43	157.6	34.30	34.85	-141.5	4,321	-3.28%	大賣/鉅額交易
2022/06/28	8.1	33.57	13	33.15	32.40	-5	3,774	-0.13%
2022/06/27	15	33.31	15.1	33.62	33.95	-0.1	3,544	0.00%
2022/06/24	55	31.88	86.1	32.76	33.50	-31.1	3,251	-0.96%
2022/06/23	5	30.32	7.2	30.81	30.90	-2.2	2,785	-0.08%
2022/06/22	8	30.13	15	30.01	29.85	-7	2,629	-0.27%
2022/06/21	40	29.01	62.1	29.50	30.15	-22.1	2,485	-0.89%
2022/06/20	45.1	30.09	161.1	30.34	29.30	-116	2,363	-4.91%	大賣/鉅額交易
2022/06/17	6	29.00	18	28.68	28.95	-12	1,993	-0.60%
2022/06/16	41.1	29.14	1	28.85	28.85	40.1	1,952	2.05%
2022/06/15	32	28.72	1	28.70	28.85	31	1,889	1.64%
2022/06/14	43	28.17	0	0.00	28.75	43	1,859	2.31%
2022/06/13	7	28.85	33	28.89	28.25	-26	1,835	-1.42%
2022/06/10	34	28.43	5	28.67	28.85	29	1,784	1.63%
2022/06/09	6	28.00	12	27.90	27.95	-6	1,705	-0.35%
2022/06/07	6	27.70	0	0.00	27.45	6	1,665	0.36%
2022/06/06	6	26.60	0	0.00	27.00	6	1,608	0.37%
2022/06/02	0	0.00	0.4	26.60	26.60	-0.4	1,612	-0.02%
2022/06/01	1	26.50	0	0.00	26.50	1	1,625	0.06%
2022/05/26	3	26.22	0	0.00	26.15	3	1,672	0.18%
2022/05/23	10	26.80	1	26.55	26.45	9	1,723	0.52%
2022/05/19	0	0.00	0.2	26.70	26.80	-0.2	1,759	-0.01%
2022/05/18	0	0.00	24.7	26.87	26.80	-24.7	1,772	-1.39%
2022/05/16	17	26.95	4	27.15	26.70	13	1,787	0.73%
2022/05/13	0	0.00	1	26.05	26.10	-1	1,756	-0.06%
2022/05/12	3	25.85	5	25.76	25.45	-2	1,750	-0.11%
2022/05/06	4	26.75	0	0.00	26.75	4	1,720	0.23%
2022/05/03	0	0.00	1	27.30	27.30	-1	1,698	-0.06%
2022/04/29	0	0.00	1	27.45	27.40	-1	1,702	-0.06%
2022/04/28	3	28.03	0	0.00	28.00	3	1,692	0.18%
2022/04/27	0	0.00	3	27.55	27.65	-3	1,662	-0.18%
2022/04/22	0	0.00	5	28.60	28.25	-5	1,574	-0.32%
2022/04/21	5	28.70	30	28.10	28.70	-25	1,524	-1.64%
2022/04/19	2	28.05	7	27.85	27.95	-5	1,384	-0.36%
2022/04/18	5	29.30	9.5	28.91	28.95	-4.5	1,321	-0.34%
2022/04/15	8	28.36	6	27.86	27.65	2	1,223	0.16%
2022/04/14	0	0.00	3	27.37	27.45	-3	1,120	-0.27%
2022/04/13	3	26.40	2	26.80	26.80	1	1,077	0.09%
2022/04/12	0	0.00	10.1	26.15	26.70	-10.1	1,055	-0.96%
2022/04/11	10	26.45	12.7	26.46	26.40	-2.7	1,031	-0.26%
2022/04/08	1	26.05	1	26.15	26.10	0	1,004	0.00%
2022/04/07	2	25.90	1	25.90	26.00	1	994	0.10%
2022/04/06	0	0.00	3	25.78	26.00	-3	983	-0.31%
2022/04/01	1	25.50	0	0.00	25.50	1	948	0.11%
2022/03/30	6	25.45	6	25.93	25.40	0	925	0.00%
2022/03/29	0	0.00	11	24.81	24.90	-11	863	-1.27%
2022/03/28	11	24.65	0	24.70	24.85	11	857	1.28%
2022/03/25	80	24.93	0	0.00	24.85	80	859	9.30%
2022/03/24	2	24.85	0	0.00	24.90	2	870	0.23%
2022/03/23	0	0.00	2	24.95	24.80	-2	874	-0.23%
2022/03/21	1.4	24.72	0	0.00	24.65	1.4	894	0.16%
2022/03/18	4	24.45	7	24.44	24.40	-3	1,013	-0.30%
2022/03/17	2	24.15	0	0.00	24.25	2	1,006	0.20%
2022/03/15	2	24.05	0	0.00	24.15	2	1,006	0.20%
2022/03/14	1	24.30	0	0.00	24.25	1	997	0.10%
2022/03/11	2	24.30	0	0.00	24.35	2	993	0.20%
2022/03/08	0	0.00	15	24.70	24.55	-15	981	-1.53%
2022/03/07	6	24.53	0	0.00	24.35	6	966	0.62%
2022/03/03	1	25.10	0	0.00	25.15	1	946	0.11%
2022/03/02	0	0.00	25	24.94	24.95	-25	924	-2.70%
2022/03/01	0	0.00	2	24.95	24.80	-2	915	-0.22%
2022/02/25	0	0.00	1	24.65	24.70	-1	900	-0.11%
2022/02/24	0	0.00	22	24.40	24.15	-22	880	-2.50%
2022/02/23	2	24.55	0	0.00	24.70	2	855	0.23%
2022/02/22	3	24.53	0	0.00	24.65	3	846	0.35%
2022/02/17	0	0.00	7	24.70	24.60	-7	790	-0.89%
2022/02/16	0	0.00	6	24.45	24.50	-6	777	-0.77%
2022/02/15	0	0.00	4	24.30	24.25	-4	766	-0.52%
2022/02/11	0	0.00	2	24.40	24.30	-2	757	-0.26%
2022/02/10	0	0.00	0.1	24.20	24.05	-0.1	727	-0.01%
2022/02/09	0	0.00	2	24.05	24.05	-2	725	-0.28%
2022/02/08	0	0.00	3	23.85	23.90	-3	732	-0.41%
2022/01/25	7	23.27	0	0.00	23.30	7	716	0.98%
2022/01/21	4	23.70	5	23.75	23.60	-1	697	-0.14%
2022/01/19	0.4	23.70	0	0.00	23.85	0.4	687	0.05%
2022/01/18	0	0.00	7.1	23.95	23.80	-7.1	685	-1.04%
2022/01/17	0.6	23.80	0.1	23.80	23.80	0.5	681	0.07%
2022/01/14	9	23.80	0	0.00	23.75	9	677	1.33%
2022/01/12	0	0.00	2	23.90	23.85	-2	664	-0.30%
2022/01/11	2	23.90	0.6	23.80	23.85	1.4	655	0.21%
2022/01/10	0	0.00	8	24.28	24.15	-8	639	-1.25%
2022/01/07	12	24.06	18.5	24.00	24.10	-6.5	624	-1.03%
2022/01/06	2	23.70	35	23.90	23.75	-33	596	-5.53%
2021/12/30	0	0.00	7	23.69	23.60	-7	564	-1.24%
2021/12/28	0	0.00	0.1	23.60	23.55	-0.1	551	-0.02%
2021/12/17	5	23.40	0	0.00	23.40	5	540	0.92%
2021/12/15	2	23.60	0	0.00	23.45	2	564	0.35%
2021/12/14	9	23.70	31	24.88	23.85	-22	551	-3.99%
2021/12/13	5	22.75	0	0.00	22.80	5	431	1.16%
2021/12/10	1	22.85	0	0.00	22.75	1	438	0.23%
2021/12/09	1	22.80	0	0.00	22.80	1	443	0.23%
2021/12/03	0	0.00	0.1	22.60	22.45	-0.1	448	-0.03%
2021/12/01	2	22.45	0	0.00	22.45	2	453	0.44%
2021/11/30	0	22.70	0	0.00	22.50	0	452	0.00%
2021/11/29	28	22.37	0	0.00	22.30	28	450	6.21%
2021/11/26	11	22.60	10	22.60	22.50	1	444	0.23%
2021/11/25	11	22.69	0	0.00	22.65	11	440	2.50%
2021/11/24	0.1	22.70	0	0.00	22.70	0.1	437	0.02%
2021/11/22	0	0.00	1	22.70	22.70	-1	435	-0.23%
2021/11/19	0	0.00	2	22.75	22.75	-2	435	-0.46%
2021/11/18	0	0.00	2	22.80	22.75	-2	434	-0.46%
2021/11/17	2.1	22.75	0	0.00	22.80	2.1	431	0.49%
2021/11/16	0.2	22.75	0	22.85	22.75	0.2	430	0.04%
2021/11/15	0.2	22.80	0	0.00	22.80	0.2	432	0.04%
2021/11/11	2	22.95	0	0.00	22.95	2	437	0.46%
2021/11/10	0.2	23.09	0	0.00	23.15	0.2	435	0.05%
2021/11/08	10	23.20	0	0.00	23.20	10	439	2.28%
2021/11/05	0	0.00	6	23.30	23.35	-6	438	-1.37%
2021/10/28	0	0.00	5.7	23.12	23.15	-5.7	436	-1.31%
2021/10/25	1	22.85	0	0.00	22.90	1	434	0.23%
2021/10/22	5	22.90	0	0.00	22.90	5	442	1.13%
2021/10/21	2	23.00	0	0.00	23.00	2	452	0.44%
2021/10/13	2	23.05	0	0.00	23.00	2	504	0.40%
2021/10/04	0	0.00	25	23.10	23.15	-25	548	-4.55%
2021/10/01	0	0.00	1	23.65	23.45	-1	548	-0.18%
2021/09/30	0	0.00	8	23.79	23.80	-8	548	-1.46%
2021/09/28	0	0.00	3	23.45	23.50	-3	553	-0.54%
2021/09/24	2	23.33	0	0.00	23.50	2	563	0.36%
2021/09/23	5	22.80	0	0.00	23.00	5	577	0.87%
2021/09/17	5	25.61	0	0.00	25.60	5	612	0.82%
2021/09/16	0	0.00	0.1	25.70	25.60	-0.1	608	-0.02%
2021/09/14	1	25.70	1	25.65	25.60	0	603	0.00%
2021/09/08	0	0.00	1	25.60	25.50	-1	602	-0.17%
2021/09/01	0	0.00	9.1	25.20	25.20	-9.1	620	-1.46%
2021/08/31	0	0.00	6	25.20	25.25	-6	626	-0.96%
2021/08/30	0	0.00	6	25.15	25.10	-6	654	-0.92%
2021/08/27	0.3	25.00	0	0.00	25.10	0.3	661	0.04%
2021/08/25	5	24.82	0	0.00	24.85	5	674	0.74%
2021/08/19	0	24.60	0	0.00	24.45	0	710	0.00%
2021/08/16	0	0.00	1	25.15	24.95	-1	906	-0.11%
2021/08/13	0	0.00	1	25.00	25.00	-1	901	-0.11%
2021/07/27	11	25.45	0	0.00	25.30	11	1,068	1.03%
2021/07/26	2	25.50	0	0.00	25.55	2	1,088	0.18%
2021/07/22	26	25.51	0	0.00	25.50	26	1,107	2.35%
2021/07/21	44	25.61	0	0.00	25.60	44	1,131	3.89%
2021/07/20	2	25.98	0	0.00	25.75	2	1,141	0.18%
2021/07/19	89	25.83	0	0.00	25.90	89	1,134	7.84%
2021/07/16	1	25.60	4.1	25.65	25.65	-3.1	1,148	-0.27%
2021/07/14	0	0.00	2	25.15	25.15	-2	1,154	-0.17%
2021/07/13	1	25.65	0	0.00	25.35	1	1,165	0.09%
2021/07/12	1	25.80	1	25.60	25.60	0	1,160	0.00%
2021/07/08	0	0.00	1	25.70	25.80	-1	1,188	-0.08%
2021/07/05	5	25.70	12	25.80	25.80	-7	1,251	-0.56%
2021/07/02	1	25.70	0	0.00	25.75	1	1,281	0.08%
2021/06/29	5	26.15	15	26.28	26.00	-10	1,280	-0.78%
2021/06/25	0	0.00	1	25.25	25.25	-1	1,221	-0.08%
2021/06/24	1	25.15	0	0.00	25.20	1	1,228	0.08%
2021/06/22	0	0.00	0.1	24.95	25.15	-0.1	1,266	-0.01%
2021/06/17	0	0.00	2	25.05	25.15	-2	1,334	-0.15%
2021/06/15	0	0.00	1	25.05	25.05	-1	1,343	-0.07%
2021/06/09	4	25.10	0	0.00	25.05	4	1,360	0.29%
2021/06/07	1	25.60	0	0.00	25.25	1	1,404	0.07%
2021/06/04	1	25.00	0	0.00	24.90	1	1,405	0.07%
2021/06/02	10	24.95	0	0.00	24.95	10	1,433	0.70%
2021/06/01	4	25.00	0	0.00	25.10	4	1,435	0.28%
2021/05/31	10	25.10	0	0.00	25.10	10	1,433	0.70%
2021/05/27	1	25.40	5	25.40	25.35	-4	1,436	-0.28%
2021/05/24	11	26.24	10	26.15	26.15	1	1,416	0.07%
2021/05/21	0	0.00	1	24.45	24.45	-1	1,291	-0.08%
2021/05/20	0	0.00	0.5	24.60	24.35	-0.5	1,311	-0.04%
2021/05/18	0	0.00	1	23.65	24.60	-1	1,327	-0.08%
2021/05/17	2	24.03	0	0.00	23.60	2	1,316	0.15%
2021/05/13	1	24.60	0	0.00	24.40	1	1,287	0.08%
2021/05/12	7	24.56	0	0.00	24.55	7	1,263	0.55%
2021/05/10	10	25.85	0	0.00	25.80	10	1,212	0.82%
2021/05/04	7	26.03	0	0.00	25.55	7	1,400	0.50%
2021/05/03	0	0.00	7	26.87	26.45	-7	1,502	-0.47%
2021/04/29	1	26.60	0	0.00	26.65	1	1,482	0.07%
2021/04/28	0	0.00	1	26.65	26.65	-1	1,483	-0.07%
2021/04/27	1	26.75	10.1	26.73	26.75	-9.1	1,482	-0.62%
2021/04/21	0	0.00	1	26.40	26.35	-1	1,417	-0.07%
2021/04/20	10	26.50	0	0.00	26.50	10	1,416	0.71%
2021/04/19	20	26.58	4.5	26.64	26.50	15.5	1,418	1.09%
2021/04/13	2	26.90	0	0.00	26.50	2	1,374	0.15%
2021/04/12	1	27.05	0	0.00	27.00	1	1,360	0.07%
2021/04/09	5	27.22	12	27.18	27.20	-7	1,355	-0.52%
2021/04/08	0	0.00	20.5	27.10	27.20	-20.5	1,370	-1.50%
2021/04/07	2	26.70	0	0.00	26.65	2	1,351	0.15%
2021/04/06	1	26.55	0	0.00	26.45	1	1,338	0.07%
2021/04/01	2	26.25	0	0.00	26.35	2	1,327	0.15%
2021/03/31	10	26.40	0	0.00	26.35	10	1,318	0.76%
2021/03/30	1	26.60	0	0.00	26.50	1	1,310	0.08%
2021/03/29	0	0.00	10	26.70	26.60	-10	1,306	-0.77%
2021/03/26	0	26.35	5	26.30	26.40	-5	1,298	-0.38%
2021/03/25	16	26.53	0	0.00	26.35	16	1,289	1.24%
2021/03/24	0	0.00	30	26.95	26.90	-30	1,282	-2.34%
2021/03/23	7	26.62	8	26.61	26.65	-1	1,248	-0.08%
2021/03/22	0	0.00	7	26.30	26.30	-7	1,225	-0.57%
2021/03/19	3	26.00	6	26.13	26.15	-3	1,205	-0.25%
2021/03/18	4	26.00	0	0.00	26.10	4	1,199	0.33%
2021/03/17	10	26.00	0	0.00	26.00	10	1,195	0.84%
2021/03/16	0	0.00	2	26.15	26.05	-2	1,190	-0.17%
2021/03/11	0	0.00	11	26.15	26.05	-11	1,186	-0.93%
2021/03/10	0	0.00	11	25.91	25.85	-11	1,154	-0.95%
2021/03/09	2	25.15	0	0.00	25.45	2	1,140	0.18%
2021/03/08	22	25.28	0	0.00	25.30	22	1,148	1.92%
2021/03/05	2	25.45	0	0.00	25.60	2	1,139	0.18%
2021/03/03	0	25.55	0	0.00	25.65	0	1,137	0.00%
2021/03/02	40	25.61	6	25.94	25.55	34	1,131	3.00%
2021/02/26	7	25.61	1	25.65	25.65	6	1,120	0.54%
2021/02/25	10	25.38	0	0.00	25.40	10	1,110	0.90%
2021/02/23	36	25.47	34	25.95	25.60	2	1,112	0.18%
2021/02/22	0	0.00	7	25.29	25.30	-7	1,089	-0.64%
2021/02/19	30	24.60	0	0.00	25.05	30	1,106	2.71%
2021/02/18	5	24.30	0.3	24.35	24.80	4.7	1,099	0.42%
2021/01/28	4	24.15	0	0.00	24.05	4	1,128	0.35%
2021/01/27	3	24.50	2	24.95	24.35	1	1,114	0.09%
2021/01/26	19	24.95	2.5	24.62	24.50	16.5	1,094	1.51%
2021/01/25	0	0.00	32	25.90	26.05	-32	937	-3.41%
2021/01/15	4	24.55	0	0.00	24.45	4	804	0.50%
2021/01/07	0	0.00	2.4	25.00	25.00	-2.4	802	-0.30%
2021/01/06	7	25.01	0	0.00	25.05	7	802	0.87%
2021/01/05	1	25.20	0	0.00	25.25	1	814	0.12%
2021/01/04	6	25.29	0	0.00	25.40	6	814	0.74%
2020/12/31	5	25.50	13	25.90	25.50	-8	806	-0.99%
2020/12/30	0	0.00	5	25.50	25.20	-5	756	-0.66%
2020/12/29	1	24.90	0	0.00	24.90	1	739	0.14%
2020/12/28	2	24.85	0	0.00	24.85	2	742	0.27%
2020/12/25	0	0.00	2	24.85	24.85	-2	741	-0.27%
2020/12/24	0	0.00	0.6	24.85	24.95	-0.6	758	-0.08%
2020/12/23	0	0.00	1	25.00	24.95	-1	781	-0.13%
2020/12/14	4	24.95	0	0.00	24.90	4	851	0.47%
2020/12/09	1	25.05	1	25.15	25.05	0	878	0.00%
2020/12/08	5	25.20	5	25.45	25.15	0	918	0.00%
2020/12/07	16	25.28	4	25.35	25.20	12	966	1.24%
2020/12/04	5	25.45	6	25.50	25.50	-1	1,059	-0.09%
2020/12/03	25	25.71	10	25.90	25.65	15	1,306	1.15%
2020/12/02	3	25.90	18	25.95	26.00	-15	1,301	-1.15%
2020/11/30	0	0.00	5	25.65	25.55	-5	1,292	-0.39%
2020/11/24	5	25.40	0	0.00	25.40	5	1,386	0.36%
2020/11/23	16	25.68	10	25.90	25.60	6	1,398	0.43%
2020/11/19	0	0.00	5	25.95	25.80	-5	1,415	-0.35%
2020/11/18	5	25.60	10	25.80	25.70	-5	1,423	-0.35%
2020/11/17	5	25.45	2	25.30	25.30	3	1,411	0.21%
2020/11/16	0	0.00	10	25.53	25.50	-10	1,475	-0.68%
2020/11/12	12	25.05	10	25.28	24.95	2	1,556	0.13%
2020/11/11	1	25.00	10	24.98	24.95	-9	1,579	-0.57%
2020/11/06	6	24.60	0	0.00	24.50	6	1,772	0.34%
2020/11/05	6	24.77	13	24.90	24.80	-7	1,881	-0.37%
2020/10/30	0.1	24.45	0	0.00	24.25	0.1	2,039	0.00%
2020/10/27	22	24.79	12	24.88	24.80	10	2,315	0.43%
2020/10/26	23	24.90	30	25.05	24.90	-7	2,325	-0.30%
2020/10/23	0	0.00	5	24.65	24.80	-5	2,333	-0.21%
2020/10/22	5	24.40	6	24.37	24.30	-1	2,352	-0.04%
2020/10/19	0	0.00	5	24.60	24.60	-5	2,442	-0.20%
2020/10/16	0	0.00	1.1	24.49	24.40	-1.1	2,511	-0.05%
2020/10/15	7	24.49	5	24.95	24.45	2	2,530	0.08%
2020/10/14	17	25.06	15	25.20	25.00	2	2,547	0.08%
2020/10/13	5	25.10	15	25.10	25.05	-10	2,593	-0.39%
2020/10/12	11	24.85	0	0.00	24.75	11	2,596	0.42%
2020/10/07	0	0.00	0.3	25.15	25.10	-0.3	2,702	-0.01%
2020/10/06	0	0.00	2	25.25	25.15	-2	2,809	-0.07%
2020/10/05	5	25.25	5	25.35	25.20	0	3,192	0.00%
2020/09/30	0	0.00	1	25.25	25.15	-1	3,357	-0.03%
2020/09/29	5	25.29	0	0.00	25.10	5	3,461	0.14%
2020/09/28	10	24.60	60	24.90	25.15	-50	3,482	-1.44%
2020/09/25	66.3	24.75	15	24.80	24.15	51.3	3,503	1.46%
2020/09/24	80	25.01	150	25.22	25.15	-70	3,506	-2.00%	大賣/
2020/09/23	20	25.68	20	26.00	25.50	0	3,503	0.00%
2020/09/22	50	25.80	23	25.72	25.70	27	3,529	0.76%
2020/09/21	0	0.00	10	26.05	26.05	-10	3,749	-0.27%
2020/09/18	20	25.93	20	26.00	26.00	0	3,929	0.00%
2020/09/17	20	25.83	30	25.93	25.85	-10	3,938	-0.25%
2020/09/16	40.2	25.80	20	25.88	25.75	20.2	3,946	0.51%
2020/09/15	30	25.78	29	25.88	25.90	1	3,951	0.03%
2020/09/14	40	25.76	37	25.86	25.85	3	3,997	0.08%
2020/09/11	73	26.14	30	25.95	25.90	43	4,159	1.03%
2020/09/10	110	26.73	56	26.88	26.70	54	4,189	1.29%	大買/
2020/09/09	109	26.91	78	27.09	26.90	31	4,144	0.75%	大買/
2020/09/08	16	27.38	93.1	26.79	27.60	-77.1	4,067	-1.89%
2020/09/07	22	25.93	2	25.90	25.85	20	3,817	0.52%
2020/09/04	0.3	26.00	10	26.15	26.10	-9.7	3,822	-0.25%
2020/09/03	21	26.05	10	26.30	26.10	11	3,849	0.29%
2020/09/02	11	26.10	10.1	26.30	26.10	0.9	3,837	0.02%
2020/09/01	34	26.31	1	26.65	26.25	33	3,832	0.86%
2020/08/31	27	26.76	0	0.00	26.70	27	3,814	0.71%
2020/08/28	2	26.93	5	27.20	26.85	-3	3,797	-0.08%
2020/08/27	9	26.83	0	0.00	26.80	9	3,743	0.24%
2020/08/26	4	26.80	3	27.00	26.70	1	3,763	0.03%
2020/08/25	0.2	26.70	1	27.00	26.70	-0.8	3,744	-0.02%
2020/08/24	0	0.00	3	26.92	26.85	-3	3,749	-0.08%
2020/08/21	2	26.50	0	0.00	26.50	2	3,743	0.05%
2020/08/20	5	26.19	2	26.88	26.30	3	3,763	0.08%
2020/08/19	0	0.00	17	27.31	26.90	-17	3,896	-0.44%
2020/08/18	3	27.07	8	27.01	27.05	-5	3,931	-0.13%
2020/08/14	2	26.83	0	0.00	26.90	2	3,847	0.05%
2020/08/13	2	26.73	12	26.93	27.10	-10	3,795	-0.26%
2020/08/12	34	27.13	17	26.65	27.00	17	3,751	0.45%
2020/08/11	44	27.16	2	27.20	26.95	42	3,652	1.15%
2020/08/10	0	0.00	3	26.70	26.65	-3	3,546	-0.08%
2020/08/07	0	0.00	1	26.10	25.80	-1	3,473	-0.03%
2020/08/06	12	25.70	1	26.10	25.55	11	3,440	0.32%
2020/08/05	2	25.95	2	26.00	25.70	0	3,415	0.00%
2020/08/04	8	26.75	12	26.69	26.30	-4	3,385	-0.12%
2020/07/24	3	24.45	0	0.00	24.20	3	3,103	0.10%
2020/07/20	0	0.00	1	24.35	24.80	-1	2,963	-0.03%
2020/07/17	0	0.00	9	24.35	24.45	-9	2,932	-0.31%
2020/07/16	1	25.45	0	0.00	25.10	1	2,891	0.03%
2020/07/15	8	25.58	0	0.00	25.05	8	2,874	0.28%
2020/07/14	13	25.49	2	25.50	25.50	11	2,832	0.39%
2020/07/13	4	26.74	0	0.00	26.90	4	2,762	0.14%
2020/07/10	6	27.60	41	27.22	26.90	-35	2,657	-1.32%
2020/07/09	28	26.29	2	27.08	26.00	26	2,273	1.14%
2020/07/08	0	0.00	14	26.74	27.05	-14	2,109	-0.66%
2020/07/07	2	26.10	5	26.05	26.10	-3	2,011	-0.15%
2020/07/06	5	26.85	0	0.00	26.70	5	1,976	0.25%
2020/07/03	7	26.31	0	0.00	26.25	7	1,934	0.36%
2020/07/02	2	26.60	1	26.55	26.55	1	1,910	0.05%
2020/07/01	6	26.41	7	26.37	26.45	-1	1,891	-0.05%
2020/06/30	18	26.99	39	27.15	26.90	-21	1,882	-1.12%
2020/06/29	56	25.95	45	25.85	26.60	11	1,657	0.66%
2020/06/23	0	0.00	2	24.85	24.90	-2	1,470	-0.14%
2020/06/22	1	24.95	1	25.15	24.90	0	1,466	0.00%
2020/06/19	0	0.00	2	25.45	25.10	-2	1,459	-0.14%
2020/06/18	15	26.50	19	26.36	25.90	-4	1,407	-0.28%
2020/06/17	7	25.09	19	24.54	25.40	-12	1,241	-0.97%
2020/06/15	0	0.00	4	24.20	23.80	-4	1,184	-0.34%
2020/06/12	1	22.80	0	0.00	23.20	1	1,170	0.09%
2020/06/11	17	23.41	1	23.25	23.30	16	1,170	1.37%
2020/06/09	0	0.00	1	23.75	23.65	-1	1,175	-0.09%
2020/06/05	1	23.55	1	23.50	23.50	0	1,177	0.00%
2020/06/04	0	0.00	5	23.50	23.50	-5	1,200	-0.42%
2020/06/02	5	23.00	0	0.00	23.10	5	1,203	0.42%
2020/05/29	5	23.85	1	23.65	23.95	4	1,160	0.34%
2020/05/27	2.3	24.33	3	24.40	24.35	-0.7	1,141	-0.06%
2020/05/26	6	27.98	19	26.51	25.35	-13	1,098	-1.18%
2020/05/25	13	25.41	9	25.54	26.40	4	898	0.44%
2020/05/22	8	24.00	0	0.00	24.00	8	817	0.98%
2020/05/18	0	0.00	3	23.95	23.85	-3	810	-0.37%
2020/05/15	5	22.95	8	23.40	23.40	-3	797	-0.38%
2020/05/14	1	22.90	5	23.50	22.90	-4	795	-0.50%
2020/05/11	10	23.05	0	0.00	23.15	10	836	1.20%
2020/05/08	1	23.80	0	0.00	23.45	1	839	0.12%
2020/05/06	3	24.38	3	24.25	24.35	0	839	0.00%
2020/04/22	0	0.00	4	21.70	21.85	-4	1,088	-0.37%
2020/04/21	2	21.60	0	0.00	21.70	2	1,086	0.18%
2020/04/20	0	0.00	12	21.88	22.00	-12	1,075	-1.12%
2020/04/14	10	21.25	0	0.00	21.30	10	1,059	0.94%
2020/04/10	6	21.02	0	0.00	21.00	6	1,055	0.57%
2020/04/06	0.2	20.05	0	0.00	20.05	0.2	1,033	0.02%
2020/04/01	0.4	19.65	0	0.00	19.65	0.4	1,021	0.04%
2020/03/26	0	0.00	2	17.50	17.50	-2	995	-0.20%
2020/03/20	0	0.00	0.1	16.40	16.40	-0.1	997	-0.01%
2020/03/19	2	16.00	85.9	16.09	15.70	-83.9	986	-8.51%
2020/03/18	0	0.00	4	18.00	17.35	-4	963	-0.42%
2020/03/16	0	0.00	0	19.35	19.10	0	946	0.00%
2020/03/13	2	19.00	3	19.00	19.55	-1	938	-0.11%
2020/03/10	0	0.00	1	22.20	22.50	-1	877	-0.11%
2020/03/09	0	0.00	2	23.60	22.90	-2	869	-0.23%
2020/03/05	1	22.90	0	0.00	22.65	1	843	0.12%
2020/03/03	0	0.00	1.3	22.44	22.30	-1.3	922	-0.14%
2020/02/27	1	23.20	0	0.00	22.75	1	962	0.10%
2020/02/24	1	23.80	0	0.00	23.75	1	986	0.10%
2020/02/20	2	23.50	0	0.00	23.55	2	973	0.21%
2020/02/19	0.3	23.55	0	0.00	23.60	0.3	969	0.03%
2020/02/14	0	0.00	2	23.78	23.65	-2	968	-0.21%
2020/02/06	0	0.00	10	23.80	23.85	-10	898	-1.11%
2020/02/04	0	0.00	10	23.75	23.85	-10	878	-1.14%
2020/02/03	7	24.99	1	24.85	24.20	6	848	0.71%
2020/01/31	5	25.30	7	25.26	24.80	-2	846	-0.24%
2020/01/30	13	25.98	7	26.39	26.45	6	761	0.79%
2020/01/16	2	24.00	0	0.00	24.05	2	592	0.34%
2019/12/31	2.3	24.19	0	0.00	24.30	2.3	652	0.35%
2019/12/30	2.4	24.25	0	0.00	24.25	2.4	664	0.36%
2019/12/23	2	24.55	0	0.00	24.60	2	685	0.29%
2019/12/16	1	24.10	0	0.00	24.10	1	635	0.16%
2019/11/28	20	25.35	0	0.00	25.35	20	699	2.86%
2019/11/27	0	0.00	2	25.00	25.15	-2	624	-0.32%
2019/11/25	0	0.00	2	24.75	24.65	-2	607	-0.33%
2019/11/21	0	0.00	2	24.25	24.25	-2	578	-0.35%
2019/10/25	1	24.10	0	0.00	24.05	1	608	0.16%
2019/10/15	0	0.00	5	24.25	24.30	-5	596	-0.84%
2019/10/14	6	24.55	0	0.00	24.45	6	591	1.01%
2019/10/04	1	25.00	0	0.00	25.00	1	610	0.16%
2019/09/27	0	0.00	0.6	25.60	25.55	-0.6	612	-0.09%
2019/09/06	0	0.00	2	25.98	25.75	-2	587	-0.34%
2019/09/05	2	25.85	0	0.00	25.85	2	560	0.36%
2019/08/21	0	0.00	2.8	24.83	25.00	-2.8	485	-0.57%
2019/08/19	1	25.15	0	0.00	25.10	1	478	0.21%
2019/08/05	1	25.00	0	0.00	24.95	1	565	0.18%
2019/07/30	2	25.45	2	25.70	25.25	0	635	0.00%
2019/07/29	3	25.67	0	0.00	25.65	3	630	0.48%
2019/07/26	1	26.00	18	25.94	25.90	-17	625	-2.72%
2019/07/23	0	0.00	1	26.30	26.25	-1	626	-0.16%
2019/07/18	1	26.85	1	26.70	26.60	0	625	0.00%
2019/07/12	3	26.80	0	0.00	26.75	3	622	0.48%
2019/07/11	2	27.10	2	27.00	27.00	0	613	0.00%
2019/07/10	1	30.15	0	0.00	30.25	1	590	0.17%
2019/07/05	0	0.00	2	30.50	30.65	-2	576	-0.35%
2019/07/02	0	0.00	1	30.35	30.40	-1	596	-0.17%
2019/06/27	0	0.00	5	30.02	30.10	-5	600	-0.83%
2019/06/26	20	29.90	0	0.00	30.00	20	606	3.30%
2019/06/18	0	0.00	1	29.70	29.75	-1	647	-0.15%
2019/05/31	2	29.30	0	0.00	29.50	2	696	0.29%
2019/05/28	0	0.00	1	30.00	30.00	-1	688	-0.15%
2019/05/17	0	0.00	3	30.17	30.20	-3	719	-0.42%
2019/05/16	6	29.25	0	0.00	30.20	6	757	0.79%
2019/05/14	0	0.00	5	29.70	30.20	-5	749	-0.67%
2019/05/13	0	0.00	5	30.50	30.20	-5	739	-0.68%
2019/05/09	0	0.00	8	30.26	30.05	-8	698	-1.15%
2019/05/08	3	29.85	10	29.98	30.00	-7	669	-1.05%
2019/05/06	0	0.00	3	29.25	29.25	-3	636	-0.47%
2019/04/29	9	29.69	2	29.80	29.50	7	639	1.09%
2019/04/26	0	0.00	1	29.45	29.45	-1	631	-0.16%
2019/04/22	0	0.00	1	29.20	29.10	-1	630	-0.16%
2019/04/11	2	29.00	0	0.00	29.30	2	764	0.26%
2019/04/10	1	29.65	25	29.35	29.50	-24	764	-3.14%
2019/04/08	0	0.00	1	29.05	29.10	-1	737	-0.14%
2019/04/03	5	28.90	0	0.00	29.00	5	737	0.68%
2019/03/29	0	0.00	2	29.05	28.90	-2	739	-0.27%
2019/03/26	5	28.55	0	0.00	28.35	5	730	0.68%
2019/03/21	4	28.14	0	0.00	28.05	4	764	0.52%
2019/03/19	2.8	28.03	2	28.20	28.10	0.8	766	0.10%
2019/03/06	0	0.00	1	28.85	28.85	-1	752	-0.13%
2019/03/05	1	28.80	0	0.00	28.80	1	754	0.13%
2019/02/27	0	0.00	3	28.65	28.65	-3	763	-0.39%
2019/02/25	1	28.65	0	0.00	28.65	1	766	0.13%
2019/02/22	6	28.81	0	0.00	28.80	6	761	0.79%
2019/02/21	4	29.20	0	0.00	29.10	4	754	0.53%
2019/02/18	3	29.70	0	0.00	29.70	3	729	0.41%
2019/02/15	1	29.20	5	29.50	29.15	-4	702	-0.57%
2019/02/14	2	29.00	1	29.10	28.90	1	662	0.15%
2019/01/14	1	28.20	0	0.00	28.20	1	693	0.14%
2019/01/10	0	0.00	2	28.35	28.60	-2	705	-0.28%
2019/01/04	4	29.00	1	28.90	28.60	3	761	0.39%
2019/01/02	0	0.00	6	28.65	28.65	-6	778	-0.77%
2018/12/24	1	27.60	0	0.00	27.90	1	925	0.11%
2018/12/21	1	27.70	0	0.00	28.05	1	933	0.11%
2018/12/20	0	0.00	2	28.40	28.20	-2	933	-0.21%
2018/12/19	0	0.00	1	28.30	28.50	-1	929	-0.11%
2018/12/18	2	28.50	1	28.60	28.35	1	919	0.11%
2018/12/17	2	28.05	2	28.50	28.05	0	882	0.00%
2018/12/11	1	27.60	0	0.00	27.35	1	869	0.11%
2018/12/10	2	27.23	0	0.00	27.30	2	877	0.23%
2018/12/07	2	26.90	2	27.85	27.90	0	893	0.00%
2018/11/22	0	0.00	1	26.20	26.00	-1	936	-0.11%
2018/11/21	1	26.10	0	0.00	26.30	1	939	0.11%
2018/11/19	0	0.00	2	26.33	26.35	-2	965	-0.21%
2018/11/09	1	25.25	0	0.00	25.20	1	974	0.10%
2018/11/02	0	0.00	1	25.60	25.20	-1	1,112	-0.09%
2018/10/25	2	25.10	2	24.95	24.95	0	1,360	0.00%
2018/10/17	1	27.85	0	0.00	27.45	1	1,454	0.07%
2018/10/16	0	0.00	3	26.63	27.30	-3	1,395	-0.22%
2018/10/11	2	26.00	3	25.83	25.65	-1	1,428	-0.07%
2018/10/09	7	29.18	8	28.78	28.20	-1	1,419	-0.07%
2018/10/08	0	0.00	1	28.40	28.40	-1	1,363	-0.07%
2018/10/05	2	27.80	0	0.00	27.90	2	1,380	0.14%
2018/10/03	4	28.51	4	28.40	29.20	0	1,480	0.00%
2018/09/18	1	27.70	2	27.70	27.60	-1	1,501	-0.07%
2018/09/17	0	0.00	2	28.05	27.70	-2	1,505	-0.13%
2018/09/13	3	28.40	0	0.00	28.30	3	1,512	0.20%
2018/09/11	6	27.45	6	27.77	27.80	0	1,515	0.00%
2018/09/10	1	27.85	0	0.00	27.55	1	1,512	0.07%
2018/09/07	1	27.65	0	0.00	27.55	1	1,505	0.07%
2018/08/30	0	0.00	2	28.70	28.60	-2	1,636	-0.12%
2018/08/29	2	28.25	0	0.00	28.25	2	1,645	0.12%
2018/08/24	2	27.90	0	0.00	27.95	2	1,839	0.11%
2018/08/16	2	28.50	0	0.00	29.15	2	1,952	0.10%
2018/08/15	0	0.00	2	29.70	29.55	-2	1,984	-0.10%
2018/08/13	3	30.12	0	0.00	29.85	3	2,015	0.15%
2018/08/10	0	0.00	3	31.70	31.25	-3	2,022	-0.15%
2018/08/09	20	31.64	5	31.40	31.70	15	2,068	0.73%
2018/08/08	2	34.75	1	34.35	34.35	1	2,311	0.04%
2018/08/07	7	35.47	1	34.90	34.70	6	2,341	0.26%
2018/08/06	1	34.50	5	34.64	35.45	-4	2,304	-0.17%
2018/07/31	1	33.65	0	0.00	33.60	1	2,278	0.04%
2018/07/30	3	34.70	7	34.14	33.85	-4	2,309	-0.17%
2018/07/26	3	33.70	4	33.65	33.60	-1	2,728	-0.04%
2018/07/25	1	33.20	3	33.40	33.20	-2	2,989	-0.07%
2018/07/23	5	32.91	0	0.00	32.80	5	2,997	0.17%
2018/07/20	5	33.33	7	33.06	32.85	-2	3,027	-0.07%
2018/07/17	1	33.30	9	33.92	33.25	-8	3,073	-0.26%
2018/07/16	3	33.85	3	33.60	33.60	0	3,053	0.00%
2018/07/13	0	0.00	1	33.50	33.45	-1	3,045	-0.03%
2018/07/12	7	33.86	5	33.87	33.90	2	3,025	0.07%
2018/07/11	11	33.36	11	33.35	33.55	0	2,937	0.00%
2018/07/10	0	0.00	1	32.40	32.05	-1	2,901	-0.03%
2018/07/09	2	32.80	2	32.70	32.50	0	2,948	0.00%
2018/07/06	2	30.70	1	30.25	30.55	1	2,940	0.03%
2018/07/05	0	0.00	1	30.80	30.35	-1	2,951	-0.03%
2018/07/04	1	31.20	0	0.00	30.55	1	3,005	0.03%
2018/07/02	0	0.00	1	32.30	32.15	-1	3,254	-0.03%
2018/06/29	1	32.30	0	0.00	32.30	1	3,262	0.03%
2018/06/28	0	0.00	3	32.10	32.05	-3	3,272	-0.09%
2018/06/27	0	0.00	1	32.20	32.30	-1	3,290	-0.03%
2018/06/26	0	32.60	0	0.00	32.55	0	3,388	0.00%
2018/06/25	0.1	32.75	0	0.00	32.85	0.1	3,392	0.00%
2018/06/22	0.1	32.80	0	0.00	33.00	0.1	3,400	0.00%
2018/06/21	0	0.00	2	32.45	33.40	-2	3,430	-0.06%
2018/06/20	1	32.15	0	0.00	32.25	1	3,430	0.03%
2018/06/19	1	32.60	12	33.03	32.50	-11	3,457	-0.32%
2018/06/15	5	33.06	0	0.00	33.00	5	3,475	0.14%
2018/06/14	4	33.76	0	0.00	33.20	4	3,521	0.11%
2018/06/13	2	34.50	2	34.30	33.75	0	3,533	0.00%
2018/06/11	11	33.83	1	34.00	33.80	10	3,678	0.27%
2018/06/07	6	33.70	0	0.00	33.25	6	3,665	0.16%
2018/06/05	2	34.10	0	0.00	33.65	2	3,704	0.05%
2018/06/04	3	35.00	0	0.00	34.35	3	3,699	0.08%
2018/06/01	0	0.00	2	33.33	33.90	-2	3,653	-0.05%
2018/05/31	0	0.00	6	32.83	32.95	-6	3,601	-0.17%
2018/05/30	4	31.81	0	0.00	31.80	4	3,574	0.11%
2018/05/28	4	32.50	2	32.60	32.35	2	3,546	0.06%
2018/05/25	1	32.70	4	33.06	32.65	-3	3,525	-0.09%
2018/05/22	1	33.00	1	33.15	32.85	0	3,420	0.00%
2018/05/18	2	34.00	3	34.02	33.65	-1	3,374	-0.03%
2018/05/17	16	33.76	6	33.60	33.60	10	3,329	0.30%
2018/05/16	19	35.29	8	34.79	34.70	11	3,257	0.34%
2018/05/15	0	0.00	11	32.49	32.95	-11	2,953	-0.37%
2018/05/14	1	32.00	1	30.85	31.70	0	2,885	0.00%
2018/05/11	2	30.90	0	0.00	30.60	2	2,851	0.07%
2018/05/10	5	31.29	3	31.58	31.40	2	2,816	0.07%
2018/05/08	3	32.05	1	32.40	31.50	2	2,755	0.07%
2018/05/07	3	32.20	1	32.30	32.00	2	2,724	0.07%
2018/05/04	5	31.23	2	31.75	31.80	3	2,672	0.11%
2018/05/03	4	32.71	3	33.50	31.95	1	2,570	0.04%
2018/05/02	3	31.70	9	32.44	33.05	-6	2,180	-0.28%
2018/04/27	1	29.20	3	29.65	29.45	-2	1,873	-0.11%
2018/04/26	0	0.00	1	30.40	29.35	-1	1,864	-0.05%
2018/04/25	0	0.00	2	30.20	30.30	-2	1,828	-0.11%
2018/04/24	1	29.50	0	0.00	29.10	1	1,763	0.06%
2018/04/23	2	29.60	0	0.00	29.65	2	1,744	0.11%
2018/04/19	2	29.45	2	29.35	29.40	0	1,755	0.00%
2018/04/18	1	29.70	0	0.00	29.40	1	1,738	0.06%
2018/04/16	1	30.40	0	0.00	30.10	1	1,714	0.06%
2018/04/13	1	31.45	4	32.41	31.10	-3	1,682	-0.18%
2018/04/12	2	31.40	2	31.60	31.70	0	1,614	0.00%
2018/04/11	3	31.45	0	0.00	31.65	3	1,573	0.19%
2018/04/10	1	31.40	1	31.50	31.05	0	1,546	0.00%
2018/04/09	4	32.78	5	32.90	32.55	-1	1,485	-0.07%
2018/04/03	2	30.30	6	30.86	31.40	-4	1,300	-0.31%
2018/04/02	0	0.00	1	29.80	29.55	-1	1,203	-0.08%
2018/03/31	1	30.05	0	0.00	30.05	1	1,185	0.08%
2018/03/30	0	0.00	3	30.15	30.25	-3	1,171	-0.26%
2018/03/29	4	30.91	4	30.56	30.55	0	1,148	0.00%
2018/03/26	7	30.00	6	30.12	30.00	1	1,016	0.10%
2018/03/23	1	28.80	4	28.80	28.70	-3	971	-0.31%
2018/03/22	3	30.33	0	0.00	29.50	3	944	0.32%
2018/03/21	1	30.90	1	30.95	30.60	0	906	0.00%
2018/03/20	2	31.38	1	31.45	31.20	1	870	0.11%
2018/03/16	4	31.18	9	31.34	30.70	-5	782	-0.64%
2018/03/15	11	30.02	2	30.35	30.70	9	646	1.39%
2018/03/14	0	0.00	6	28.58	29.30	-6	565	-1.06%
2018/03/13	2	28.05	0	0.00	28.05	2	526	0.38%
2018/03/12	1	28.20	9	28.13	28.15	-8	516	-1.55%
2018/03/09	5	29.55	5	29.70	29.20	0	496	0.00%
2018/03/08	8	29.23	0	0.00	29.00	8	444	1.80%
2018/03/07	2	29.13	2	29.13	29.30	0	415	0.00%
2018/03/01	0	0.00	1	27.25	27.35	-1	308	-0.32%
2018/02/27	1	27.35	0	0.00	27.35	1	300	0.33%
2018/02/26	0	0.00	1	27.25	27.30	-1	299	-0.33%
2018/02/23	2	26.93	1	27.15	27.00	1	294	0.34%
2018/02/12	3	26.70	1	26.70	26.70	2	300	0.67%
2018/02/06	0	0.00	1	26.40	25.60	-1	288	-0.35%
2018/02/02	0	0.00	1	27.00	27.00	-1	277	-0.36%
2018/02/01	0	0.00	1	26.75	27.00	-1	276	-0.36%
2018/01/29	0	0.00	1	26.85	26.80	-1	274	-0.36%
2018/01/23	1	26.75	0	0.00	26.70	1	261	0.38%
2018/01/18	1	27.40	0	0.00	27.20	1	253	0.39%