安集 (6477)-國票券商分點個股進出

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

安集

(6477)

可現股當沖

股價
36.40
漲跌
▼0.40
漲幅
-1.09%
成交量
535張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:14:30

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

安集 (6477)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	20	36.44	36.40	-20	936	-2.13%
2024/04/29	0	0.00	0	37.60	37.65	0	935	0.00%
2024/04/26	0	37.90	0	37.95	37.55	0	931	0.00%
2024/04/25	0	37.95	0.1	38.22	37.90	0	928	0.00%
2024/04/24	20.1	38.50	0	38.30	38.20	20.1	928	2.16%
2024/04/23	0	37.60	1	37.46	37.70	-1	928	-0.11%
2024/04/22	0	38.54	0	0.00	37.70	0	930	0.01%
2024/04/19	0	0.00	0.1	38.99	37.60	-0.1	944	-0.01%
2024/04/18	0.1	38.40	0	38.20	38.20	0.1	929	0.01%
2024/04/17	10	37.70	0	0.00	37.70	10	921	1.08%
2024/04/12	0	0.00	0.2	39.29	39.25	-0.2	894	-0.03%
2024/04/11	0.2	40.31	0.1	40.28	39.70	0.2	884	0.02%
2024/04/10	0.1	40.46	0	0.00	39.60	0.1	871	0.01%
2024/04/01	0	0.00	0	40.95	40.40	0	813	0.00%
2024/03/29	0	41.05	0.4	41.13	40.60	-0.4	809	-0.04%
2024/03/28	0.4	41.41	5.3	41.25	40.80	-4.9	799	-0.61%
2024/03/27	0	0.00	1	40.89	40.45	-1	789	-0.13%
2024/03/26	1.2	41.06	10.3	41.13	41.35	-9.1	781	-1.16%
2024/03/25	0.3	40.97	0	41.10	40.85	0.3	798	0.04%
2024/03/22	4	41.44	1.1	41.47	40.85	2.9	790	0.37%
2024/03/21	24.1	42.15	3	42.38	42.35	21.1	732	2.88%
2024/03/19	0	0.00	0.2	39.33	38.85	-0.2	652	-0.03%
2024/03/18	0.2	39.54	0	0.00	39.55	0.2	648	0.03%
2024/03/15	0	0.00	0.1	39.00	38.75	-0.1	641	-0.02%
2024/03/14	0.1	39.02	1	39.10	39.10	-0.9	637	-0.14%
2024/03/13	0	39.40	1.1	39.11	38.85	-1.1	633	-0.18%
2024/03/12	1.1	40.15	0.1	40.19	39.90	1	625	0.16%
2024/03/11	0.1	38.24	0	0.00	40.15	0.1	614	0.02%
2024/03/08	0	0.00	0	38.75	38.00	0	577	0.00%
2024/03/07	0	39.15	0	39.31	38.95	0	571	0.00%
2024/03/06	1	39.47	0	0.00	39.45	1	572	0.18%
2024/03/05	0	0.00	0.1	39.15	38.35	-0.1	565	-0.02%
2024/03/04	0.1	39.25	0.3	39.20	39.15	-0.1	557	-0.03%
2024/03/01	2.3	39.52	1.9	39.22	39.75	0.3	547	0.06%
2024/02/29	1.9	38.22	2	39.45	39.45	-0.1	521	-0.01%
2024/02/27	0	0.00	5.1	38.50	37.60	-5.1	499	-1.01%
2024/02/26	0.1	38.20	15.3	38.30	38.55	-15.2	497	-3.05%
2024/02/23	0.3	37.70	0	0.00	37.60	0.3	489	0.05%
2024/02/22	0	0.00	0.2	38.35	37.65	-0.2	489	-0.04%
2024/02/21	0.2	38.55	0	38.05	38.65	0.2	490	0.04%
2024/02/20	0	38.15	0.1	38.30	37.80	-0.1	480	-0.01%
2024/02/19	0.1	37.70	0	0.00	37.65	0.1	475	0.01%
2024/02/16	0	0.00	0	37.10	37.20	0	477	0.00%
2024/02/15	0	36.30	0	0.00	36.70	0	476	0.00%
2024/01/31	0	0.00	0.2	37.20	36.90	-0.2	477	-0.05%
2024/01/29	0	0.00	0.2	37.80	37.50	-0.2	479	-0.05%
2024/01/26	0	0.00	0.8	37.92	37.65	-0.8	483	-0.16%
2024/01/25	0.8	38.00	0.4	38.00	37.95	0.3	483	0.07%
2024/01/24	0	38.45	0.1	38.50	38.15	0	489	0.00%
2024/01/23	0.1	38.25	0	38.10	38.55	0.1	501	0.01%
2024/01/22	0	37.45	0	0.00	37.80	0	536	0.00%
2024/01/19	0	0.00	13	37.35	37.30	-13	537	-2.42%
2024/01/17	0	0.00	8	37.70	37.65	-8	541	-1.48%
2024/01/16	0	0.00	0.2	38.29	37.90	-0.2	540	-0.04%
2024/01/15	7.2	38.69	1.1	38.66	38.65	6.2	543	1.14%
2024/01/12	0.1	37.60	0.1	37.20	37.60	-0.1	530	-0.01%
2024/01/11	0.1	37.20	10	37.27	37.05	-9.9	533	-1.85%
2024/01/10	0	0.00	0.3	37.20	37.00	-0.3	540	-0.06%
2024/01/09	0.3	37.75	5	37.55	37.35	-4.7	543	-0.86%
2024/01/08	0	0.00	0	38.45	38.15	0	542	0.00%
2024/01/05	0	38.25	0	0.00	38.25	0	548	0.00%
2024/01/04	0	0.00	0	38.35	38.25	0	556	0.00%
2024/01/03	0	38.43	0	38.55	38.35	0	572	0.00%
2024/01/02	0	38.65	0	0.00	38.60	0	579	0.00%
2023/12/28	0	0.00	0	38.30	38.15	0	588	-0.01%
2023/12/27	0	38.30	0	0.00	38.10	0	588	0.01%
2023/12/21	0	0.00	0.2	39.03	38.85	-0.2	579	-0.03%
2023/12/20	7.2	39.61	11	39.58	39.20	-3.8	574	-0.66%
2023/12/19	0	0.00	0	38.50	37.90	0	529	0.00%
2023/12/18	0	38.96	0.3	39.03	38.70	-0.2	528	-0.05%
2023/12/15	7.3	38.51	1	39.00	38.95	6.3	524	1.19%
2023/12/14	4	38.06	1	37.55	37.50	3	507	0.59%
2023/12/08	0	0.00	0	38.10	37.95	0	511	0.00%
2023/12/07	0	38.40	0	0.00	38.00	0	511	0.00%
2023/12/06	0	0.00	0	39.00	38.30	0	520	0.00%
2023/12/05	1	38.40	0	0.00	38.50	1	519	0.19%
2023/12/04	0	0.00	0	38.15	38.20	0	520	0.00%
2023/12/01	0	39.20	0	39.10	38.65	0	514	0.00%
2023/11/30	0	38.40	0	38.30	38.50	0	505	0.00%
2023/11/29	0	37.90	0	0.00	38.05	0	501	0.00%
2023/11/27	0	0.00	3	38.55	37.95	-3	504	-0.59%
2023/11/24	0	38.15	0	0.00	38.10	0	496	0.00%
2023/11/22	0	0.00	2	37.90	37.75	-2	505	-0.40%
2023/11/20	0	0.00	0	38.00	37.60	0	504	0.00%
2023/11/17	3	37.38	0.2	37.45	37.35	2.8	498	0.57%
2023/11/16	0.2	37.10	0	0.00	37.10	0.2	499	0.03%
2023/11/10	0	0.00	0.2	36.99	36.45	-0.2	505	-0.04%
2023/11/09	10.2	37.05	0	0.00	36.70	10.2	507	2.01%
2023/11/08	0	0.00	0.3	37.43	37.60	-0.3	511	-0.05%
2023/11/07	0.3	37.15	0	37.70	37.50	0.3	511	0.05%
2023/11/06	0	37.70	0.2	37.67	37.50	-0.2	519	-0.03%
2023/11/03	0.2	36.70	0.2	36.69	36.70	0	514	-0.01%
2023/11/02	0.2	36.60	0	0.00	36.70	0.2	519	0.04%
2023/10/31	3	38.05	1	38.00	36.85	2	546	0.36%
2023/10/30	10	38.20	9	38.07	38.05	1	539	0.19%
2023/10/27	0	35.86	0	0.00	35.95	0	502	0.01%
2023/10/26	0	0.00	0.1	36.25	35.60	-0.1	505	-0.02%
2023/10/25	0.1	36.60	0	0.00	36.60	0.1	510	0.02%
2023/10/24	0	0.00	0.3	36.26	36.45	-0.3	515	-0.05%
2023/10/23	0	36.25	0.6	36.31	36.25	-0.6	516	-0.11%
2023/10/20	0.8	35.15	0.3	35.24	35.15	0.5	514	0.10%
2023/10/19	0.3	35.65	0	0.00	36.00	0.3	516	0.06%
2023/10/17	0	0.00	0	37.10	36.45	0	537	0.00%
2023/10/16	0	37.60	0	0.00	37.10	0	551	0.00%
2023/10/05	0	0.00	1	39.80	39.65	-1	593	-0.17%
2023/10/04	1	39.20	0	0.00	39.00	1	601	0.17%
2023/10/03	0	0.00	3.2	40.42	40.05	-3.2	603	-0.53%
2023/10/02	0.2	40.41	0	0.00	40.70	0.2	617	0.03%
2023/09/27	0	0.00	0.4	40.33	39.95	-0.4	644	-0.07%
2023/09/26	0.4	40.35	1	40.30	40.25	-0.6	654	-0.09%
2023/09/25	1	40.67	0.1	40.67	40.30	0.9	662	0.14%
2023/09/22	0.1	40.50	0	0.00	40.30	0.1	670	0.01%
2023/09/21	20	40.03	0	0.00	40.15	20	678	2.95%
2023/09/20	0	0.00	0.3	40.55	40.20	-0.3	684	-0.05%
2023/09/19	0.3	41.55	0	0.00	40.30	0.3	692	0.05%
2023/09/18	3	41.90	0	0.00	41.65	3	692	0.43%
2023/09/15	0	0.00	0.2	42.01	42.00	-0.2	704	-0.03%
2023/09/14	0.2	41.20	0	0.00	41.15	0.2	751	0.03%
2023/09/07	0	0.00	0	42.90	42.05	0	802	0.00%
2023/09/06	0	43.25	0	43.20	42.80	0	829	0.00%
2023/09/05	0	42.74	0.1	43.07	42.90	-0.1	869	-0.01%
2023/09/04	0.1	42.65	0.6	43.03	42.60	-0.5	887	-0.05%
2023/09/01	0.6	43.45	0	43.45	43.25	0.6	900	0.06%
2023/08/31	0	42.98	0	0.00	43.00	0	908	0.00%
2023/08/30	0	0.00	0.3	43.00	42.75	-0.3	932	-0.03%
2023/08/29	0.3	42.75	0.4	42.95	42.95	-0.1	954	-0.01%
2023/08/28	0.4	42.11	0.6	42.22	42.40	-0.2	953	-0.02%
2023/08/25	0.2	41.30	0.5	41.43	41.85	-0.3	960	-0.03%
2023/08/24	0.5	41.70	0.2	42.00	41.60	0.3	979	0.03%
2023/08/23	0.2	41.55	0	41.66	41.80	0.1	1,005	0.01%
2023/08/22	0	42.00	0	0.00	41.50	0	1,023	0.00%
2023/08/18	0	0.00	0.3	41.95	41.70	-0.3	1,040	-0.02%
2023/08/17	0.3	41.50	0.2	40.93	41.95	0.1	1,044	0.01%
2023/08/16	0.2	40.80	0	40.95	40.85	0.2	1,056	0.02%
2023/08/15	0	41.40	0	0.00	41.40	0	1,074	0.00%
2023/08/14	0	0.00	3	41.20	40.65	-3	1,099	-0.27%
2023/08/10	0	0.00	0.3	42.26	41.60	-0.3	1,130	-0.03%
2023/08/09	0.3	42.50	0	0.00	42.40	0.3	1,156	0.03%
2023/08/08	0	42.70	0	0.00	42.45	0	1,197	0.00%
2023/08/07	0.1	42.19	0	0.00	43.05	0.1	1,263	0.00%
2023/08/04	0	44.45	0	0.00	44.15	0	1,264	0.00%
2023/08/01	0.1	46.00	0.1	45.97	45.30	-0.1	1,384	-0.01%
2023/07/31	0.2	46.15	0.7	46.03	45.60	-0.5	1,459	-0.03%
2023/07/28	0.5	46.27	1.3	46.21	46.00	-0.8	1,554	-0.05%
2023/07/27	1.5	45.93	18	46.15	46.10	-16.5	1,616	-1.02%
2023/07/26	0	0.00	0	45.30	44.90	0	1,749	0.00%
2023/07/25	0.1	45.06	2	45.20	45.35	-1.9	1,772	-0.11%
2023/07/20	1	47.90	0	0.00	47.75	1	1,977	0.05%
2023/07/19	0.1	48.29	0	0.00	47.50	0.1	2,005	0.00%
2023/07/18	0	48.70	0	0.00	48.40	0	2,106	0.00%
2023/07/14	2	48.80	0	0.00	48.60	2	2,781	0.07%
2023/07/13	0	48.85	0	0.00	48.60	0	3,028	0.00%
2023/07/12	6	49.39	0	0.00	49.35	6	3,068	0.20%
2023/07/07	0	49.50	0	0.00	49.35	0	3,521	0.00%
2023/07/06	0	0.00	1	50.38	49.90	-1	3,557	-0.03%
2023/07/05	1	50.53	0	0.00	50.20	1	3,661	0.03%
2023/07/04	1	50.60	0.2	51.06	50.10	0.8	3,911	0.02%
2023/07/03	0.2	51.00	0.6	50.80	51.00	-0.5	3,977	-0.01%
2023/06/30	0	50.80	1.1	50.94	50.80	-1.1	3,980	-0.03%
2023/06/29	1.1	50.77	5.3	50.89	51.00	-4.3	4,015	-0.11%
2023/06/28	1	50.87	0.2	50.87	50.00	0.8	4,016	0.02%
2023/06/27	0.2	49.90	0.1	50.61	49.80	0.1	4,028	0.00%
2023/06/26	0.1	50.70	0	51.20	50.70	0.1	4,067	0.00%
2023/06/21	0	50.70	0.5	50.65	50.60	-0.5	4,080	-0.01%
2023/06/20	1.5	50.48	2	50.65	50.80	-0.5	4,090	-0.01%
2023/06/19	0	49.65	1.1	49.68	49.10	-1.1	4,065	-0.03%
2023/06/16	2.1	49.90	0	49.50	49.70	2	4,119	0.05%
2023/06/15	0	49.10	1.5	49.01	48.95	-1.5	4,244	-0.04%
2023/06/14	20.5	49.54	0.2	49.40	49.15	20.3	4,353	0.47%
2023/06/13	5.2	48.91	0	0.00	48.85	5.2	4,403	0.12%
2023/06/12	1	48.71	0	0.00	49.05	1	4,454	0.02%
2023/06/09	1	50.20	0	50.39	50.20	1	4,477	0.02%
2023/06/08	0	52.10	0.5	51.92	51.60	-0.5	4,456	-0.01%
2023/06/07	0.5	52.20	0	52.30	51.60	0.5	4,466	0.01%
2023/06/06	0	51.30	1.8	51.69	51.50	-1.8	4,488	-0.04%
2023/06/05	1.8	52.38	3.5	52.34	52.20	-1.7	4,500	-0.04%
2023/06/02	0.5	51.99	0	0.00	51.60	0.5	4,496	0.01%
2023/06/01	0	0.00	0.7	51.58	51.30	-0.7	4,507	-0.02%
2023/05/31	0.7	51.70	3.1	51.84	51.90	-2.4	4,513	-0.05%
2023/05/30	0.2	51.54	2.2	51.49	50.90	-2.1	4,519	-0.05%
2023/05/29	1.2	51.16	13	51.52	51.40	-11.8	4,508	-0.26%
2023/05/26	5	50.50	1	50.70	49.80	4	4,499	0.09%
2023/05/25	1	51.30	1.7	50.82	50.70	-0.7	4,511	-0.02%
2023/05/24	0.5	51.30	0.4	51.44	51.50	0.1	4,524	0.00%
2023/05/23	1.2	51.58	0.6	51.34	51.70	0.6	4,529	0.01%
2023/05/22	4	51.05	5	51.50	51.40	-1	4,537	-0.02%
2023/05/18	0	0.00	1.1	51.12	51.30	-1.1	4,626	-0.02%
2023/05/17	1.1	51.28	1.7	51.15	51.40	-0.6	4,653	-0.01%
2023/05/16	1.7	50.57	0.1	50.70	51.20	1.6	4,642	0.03%
2023/05/15	1.1	50.08	5.5	50.06	50.10	-4.4	4,632	-0.10%
2023/05/12	3	48.98	0.5	49.20	49.50	2.5	4,619	0.05%
2023/05/11	20.1	49.19	1	48.70	48.70	19.1	4,590	0.42%
2023/05/10	1	51.30	0	51.50	51.40	1	4,522	0.02%
2023/05/09	10.1	52.71	8	52.10	51.40	2.1	4,495	0.05%
2023/05/08	1.2	55.30	3.2	55.23	55.30	-2	4,395	-0.05%
2023/05/05	28.2	56.65	22.5	56.04	55.20	5.6	4,376	0.13%
2023/05/04	14.5	56.91	11.5	56.88	57.20	3	4,337	0.07%
2023/05/03	3.5	55.89	1.7	55.79	56.70	1.8	4,267	0.04%
2023/05/02	16.7	56.07	11	56.10	56.70	5.7	4,232	0.14%
2023/04/28	2	54.15	0	0.00	54.30	2	4,102	0.05%
2023/04/27	1	53.60	10.5	53.51	53.40	-9.5	4,082	-0.23%
2023/04/26	17.5	54.75	6.7	54.69	54.90	10.9	4,034	0.27%
2023/04/25	0.6	53.50	0.4	53.62	53.80	0.1	3,945	0.00%
2023/04/24	1.4	52.92	2	53.07	53.50	-0.6	3,891	-0.01%
2023/04/21	4.1	53.83	7.7	53.43	52.40	-3.6	3,905	-0.09%
2023/04/20	6	56.03	4	55.35	54.90	2	3,803	0.05%
2023/04/19	12.7	56.56	19.5	57.48	57.00	-6.8	3,637	-0.19%
2023/04/18	28	56.22	36.3	56.79	54.80	-8.3	3,121	-0.27%
2023/04/17	0.3	55.03	4.2	54.93	54.60	-3.9	2,928	-0.13%
2023/04/14	9.2	55.39	2.9	54.97	54.90	6.4	2,932	0.22%
2023/04/13	9	55.10	7.1	55.01	55.40	1.9	2,855	0.07%
2023/04/12	17.8	53.47	95.4	54.35	54.70	-77.6	2,680	-2.89%
2023/04/11	7.4	52.21	0.3	52.14	52.40	7	2,461	0.29%
2023/04/10	73.3	51.79	10.8	52.67	51.80	62.5	2,433	2.57%
2023/04/07	20.8	53.18	217.5	53.71	53.40	-196.6	2,341	-8.40%	大賣/鉅額交易
2023/04/06	42.4	49.20	1	51.00	50.80	41.4	2,132	1.94%
2023/03/31	15	48.80	0.8	48.69	48.80	14.2	2,063	0.69%
2023/03/30	3.8	48.98	1	49.10	48.95	2.8	2,061	0.14%
2023/03/29	0	0.00	0.1	48.02	47.90	-0.1	2,037	-0.01%
2023/03/28	0.1	48.20	0.3	48.50	47.60	-0.1	2,058	-0.01%
2023/03/27	0.3	49.80	0	0.00	48.55	0.3	2,054	0.01%
2023/03/24	0	0.00	0.1	48.60	48.75	-0.1	2,021	-0.01%
2023/03/23	5.1	49.20	0	49.10	48.70	5.1	2,034	0.25%
2023/03/22	22	49.23	0.9	49.20	48.85	21.1	2,042	1.04%
2023/03/21	100.9	49.60	18.8	49.38	49.35	82.1	2,072	3.96%
2023/03/20	57.8	49.84	26.5	50.01	50.10	31.3	2,157	1.45%
2023/03/17	3.5	48.38	5	48.84	49.00	-1.5	2,376	-0.06%
2023/03/16	0	47.32	1.9	47.38	46.95	-1.9	2,416	-0.08%
2023/03/15	7.9	48.46	2.2	48.47	48.15	5.7	2,400	0.24%
2023/03/14	0.2	47.09	2	46.80	47.45	-1.8	2,369	-0.08%
2023/03/10	1	47.00	0	0.00	46.30	1	2,495	0.04%
2023/03/09	1	48.40	0.3	48.53	47.50	0.7	2,496	0.03%
2023/03/08	0.3	48.69	8.8	48.73	48.70	-8.6	2,497	-0.34%
2023/03/07	0.8	48.46	1.1	48.48	48.50	-0.3	2,485	-0.01%
2023/03/06	1.1	47.93	13	47.94	48.40	-11.9	2,475	-0.48%
2023/02/24	1	47.80	3.7	47.65	47.50	-2.7	2,494	-0.11%
2023/02/23	0.7	48.36	0	0.00	48.50	0.7	2,504	0.03%
2023/02/22	2	48.20	0	0.00	47.45	2	2,554	0.08%
2023/02/21	0	0.00	0.3	48.20	48.00	-0.3	2,575	-0.01%
2023/02/20	0.3	47.95	0	0.00	48.40	0.3	2,713	0.01%
2023/02/17	2	48.25	1	48.25	48.20	1	2,936	0.03%
2023/02/16	0	0.00	8.2	48.95	48.05	-8.2	2,955	-0.28%
2023/02/15	0.2	47.30	18.3	47.25	48.05	-18.1	2,918	-0.62%
2023/02/08	0	0.00	0.1	47.25	47.15	-0.1	2,978	0.00%
2023/02/07	0.1	47.15	0	0.00	47.20	0.1	2,985	0.00%
2023/02/03	0	0.00	3	47.15	47.05	-3	3,009	-0.10%
2023/02/02	2	47.80	0	0.00	47.35	2	3,022	0.07%
2023/02/01	18	47.60	1.3	47.47	47.40	16.7	3,024	0.55%
2023/01/31	1.3	46.79	9.3	46.69	46.85	-8	3,024	-0.27%
2023/01/30	1.3	45.37	0	45.80	45.80	1.3	3,020	0.04%
2023/01/17	1	44.50	3.2	44.45	44.75	-2.2	3,034	-0.07%
2023/01/16	0	0.00	0	45.40	44.20	0	3,039	0.00%
2023/01/13	2	45.00	0.5	45.42	44.70	1.5	3,045	0.05%
2023/01/12	3.5	46.17	51.9	45.32	45.20	-48.3	3,078	-1.57%
2023/01/11	0	0.00	27	45.78	46.30	-27	3,100	-0.87%
2023/01/10	1	47.50	2.1	47.56	47.10	-1.1	3,063	-0.04%
2023/01/09	4	47.88	4.5	47.87	47.85	-0.5	3,090	-0.02%
2023/01/06	11.9	47.57	0.5	47.45	47.70	11.4	3,093	0.37%
2023/01/05	14.5	48.33	21.1	48.83	47.65	-6.7	3,123	-0.21%
2023/01/04	18.1	48.03	5	47.69	48.10	13.1	3,098	0.42%
2023/01/03	0	45.40	0	0.00	46.20	0	3,066	0.00%
2022/12/30	1	45.30	0	45.75	45.40	1	3,074	0.03%
2022/12/29	0	45.55	0.3	45.80	45.35	-0.2	3,110	-0.01%
2022/12/28	0.3	47.12	5	47.10	46.30	-4.7	3,171	-0.15%
2022/12/27	1	46.85	0	46.90	46.85	1	3,176	0.03%
2022/12/26	5	46.97	9	47.17	46.85	-4	3,175	-0.12%
2022/12/23	1	43.85	1.5	44.32	45.15	-0.5	3,146	-0.02%
2022/12/22	1.1	44.83	1.7	44.95	45.05	-0.6	3,189	-0.02%
2022/12/21	0.2	44.91	1.2	44.55	44.30	-1	3,228	-0.03%
2022/12/20	2	45.15	6.8	44.84	44.50	-4.8	3,250	-0.15%
2022/12/19	0.4	46.80	0	0.00	46.20	0.4	3,286	0.01%
2022/12/16	1	48.00	0.1	48.24	47.70	0.9	3,309	0.03%
2022/12/15	1.1	48.59	1	48.60	48.80	0.1	3,304	0.00%
2022/12/14	2	48.02	5	48.05	48.70	-3	3,301	-0.09%
2022/12/13	12	48.66	11.1	48.08	47.80	0.9	3,281	0.03%
2022/12/12	7.1	50.46	4	50.20	49.15	3.1	3,254	0.10%
2022/12/09	26.8	50.04	19.1	51.04	49.70	7.7	3,136	0.25%
2022/12/08	3.2	49.19	1.1	49.27	48.20	2.1	2,828	0.07%
2022/12/07	1.1	47.40	3.1	47.68	47.45	-2	2,731	-0.07%
2022/12/06	2.1	48.03	1.1	47.41	47.30	1	2,718	0.04%
2022/12/05	1.1	48.55	1	48.30	48.25	0.1	2,758	0.00%
2022/12/02	4	48.16	4	48.50	48.55	0	2,755	0.00%
2022/12/01	0	0.00	0.5	46.87	46.50	-0.5	2,629	-0.02%
2022/11/30	0.5	46.60	1	46.45	46.65	-0.5	2,665	-0.02%
2022/11/29	1	45.85	0	0.00	45.90	1	2,696	0.04%
2022/11/28	0	0.00	0	45.80	45.45	0	2,770	0.00%
2022/11/25	0	46.70	0.1	46.03	45.60	-0.1	2,853	0.00%
2022/11/24	0.1	46.18	0.4	46.04	46.40	-0.3	2,899	-0.01%
2022/11/23	0.4	45.50	3.1	45.05	45.25	-2.7	3,180	-0.08%
2022/11/22	41.1	45.75	41	45.32	45.20	0.1	3,321	0.00%
2022/11/21	0	0.00	5.3	46.05	45.95	-5.3	3,409	-0.16%
2022/11/18	5.3	46.02	0.7	46.99	45.95	4.6	3,457	0.13%
2022/11/17	1.1	46.97	4.6	46.71	47.10	-3.6	3,427	-0.10%
2022/11/16	20.6	46.94	0	0.00	47.20	20.6	3,435	0.60%
2022/11/15	48	47.32	4	47.76	47.95	44	3,462	1.27%
2022/11/14	0	43.10	0	0.00	43.70	0	3,487	0.00%
2022/11/11	0	0.00	23	43.43	42.45	-23	3,660	-0.63%
2022/11/10	2	42.20	25	42.42	42.65	-23	3,812	-0.60%
2022/11/09	7	43.20	19.1	43.28	43.25	-12.1	3,903	-0.31%
2022/11/08	0	0.00	0.4	44.73	43.75	-0.4	3,919	-0.01%
2022/11/07	14.1	44.62	1.4	44.96	44.35	12.6	3,933	0.32%
2022/11/04	12.3	43.48	0.8	43.68	44.65	11.5	4,022	0.29%
2022/11/03	17.6	43.44	0	43.03	43.45	17.6	4,069	0.43%
2022/11/02	17.5	42.89	0.2	42.86	43.05	17.3	4,303	0.40%
2022/11/01	0.1	42.55	0	42.90	42.80	0.1	4,405	0.00%
2022/10/31	0.1	42.70	0.6	42.27	41.95	-0.5	4,427	-0.01%
2022/10/28	0.4	42.67	2	42.53	42.65	-1.6	4,475	-0.04%
2022/10/27	1.1	41.14	1	40.55	42.25	0.1	4,502	0.00%
2022/10/26	0.4	40.84	0.2	40.95	40.55	0.2	4,549	0.00%
2022/10/25	1.2	41.71	5.8	41.15	40.95	-4.7	4,623	-0.10%
2022/10/24	0.3	43.00	0.4	42.76	42.10	-0.1	4,802	0.00%
2022/10/21	0.1	43.30	4.2	42.94	42.00	-4.1	4,892	-0.08%
2022/10/20	2.3	43.92	2.6	43.41	43.25	-0.3	4,944	-0.01%
2022/10/19	2.6	44.40	0.7	44.22	43.80	1.9	4,975	0.04%
2022/10/18	0.3	43.20	0	42.80	43.40	0.2	5,146	0.00%
2022/10/17	1.4	41.07	13.8	40.68	42.50	-12.4	5,238	-0.24%
2022/10/14	0.5	43.48	0	0.00	43.40	0.5	5,245	0.01%
2022/10/13	0	0.00	30.9	42.21	41.90	-30.9	5,270	-0.59%
2022/10/12	1	44.00	0.3	44.53	44.60	0.7	5,333	0.01%
2022/10/11	3	43.50	0.4	44.55	43.40	2.6	5,346	0.05%
2022/10/07	1.2	45.31	0.1	49.52	45.55	1.1	5,376	0.02%
2022/10/06	1	46.05	0.5	46.16	45.70	0.6	5,453	0.01%
2022/10/05	0.3	45.85	1.6	46.57	45.95	-1.3	5,471	-0.02%
2022/10/04	10.3	44.56	0.1	44.01	45.40	10.3	5,536	0.19%
2022/10/03	0.1	43.20	0.7	43.55	43.20	-0.6	5,586	-0.01%
2022/09/30	0.7	42.61	1	42.54	44.00	-0.3	5,654	0.00%
2022/09/29	9.9	44.44	1.4	44.19	43.70	8.5	5,784	0.15%
2022/09/28	2	45.45	3.3	45.58	44.20	-1.3	5,996	-0.02%
2022/09/27	1.8	46.91	32.4	47.06	47.30	-30.6	6,633	-0.46%
2022/09/26	17.5	47.85	46.6	48.24	47.40	-29.1	6,909	-0.42%
2022/09/23	0	0.00	20.4	51.06	50.60	-20.4	7,174	-0.28%
2022/09/22	2	53.30	0.4	53.26	53.10	1.6	7,381	0.02%
2022/09/21	0.4	54.30	3.3	53.35	53.00	-2.8	7,651	-0.04%
2022/09/20	0	0.00	0	55.20	54.60	0	8,209	0.00%
2022/09/19	6	54.83	5.9	54.78	54.40	0.1	8,494	0.00%
2022/09/16	3	55.00	21.6	54.64	55.60	-18.6	8,558	-0.22%
2022/09/15	1	54.84	4.7	55.19	54.50	-3.7	8,572	-0.04%
2022/09/14	3.2	56.26	3.5	56.35	56.00	-0.3	8,637	0.00%
2022/09/13	0.6	57.19	0.5	57.18	57.60	0.1	8,595	0.00%
2022/09/12	56.6	57.47	2.3	57.19	57.50	54.3	8,605	0.63%
2022/09/08	2	54.84	2	55.00	55.00	0	8,590	0.00%
2022/09/07	2	53.01	24.1	53.04	53.60	-22.1	8,579	-0.26%
2022/09/06	2	54.40	22.5	53.73	53.20	-20.5	8,599	-0.24%
2022/09/05	0.6	56.53	43.6	56.40	55.70	-43	8,573	-0.50%
2022/09/02	4.8	57.64	5.1	57.97	57.10	-0.3	8,538	0.00%
2022/09/01	3.1	58.02	21.1	57.88	57.50	-18	8,466	-0.21%
2022/08/31	4.2	57.88	7.5	57.92	57.90	-3.3	8,385	-0.04%
2022/08/30	62.2	59.84	19.8	58.07	57.80	42.4	8,364	0.51%
2022/08/29	22.7	58.37	76.9	57.46	57.30	-54.3	8,096	-0.67%
2022/08/26	4.1	57.76	6.4	57.46	58.30	-2.3	8,035	-0.03%
2022/08/25	18.4	55.95	21	56.93	57.40	-2.6	7,976	-0.03%
2022/08/24	10	55.40	2.2	55.84	55.20	7.8	7,938	0.10%
2022/08/23	62.2	56.14	31.7	56.13	56.30	30.5	7,911	0.39%
2022/08/22	9.2	57.76	29.3	57.73	56.10	-20	7,900	-0.25%
2022/08/19	35.1	57.74	124.8	57.53	57.60	-89.6	7,749	-1.16%	大賣/
2022/08/18	165.2	57.96	12.2	56.93	58.90	153	7,514	2.04%	大買/鉅額交易
2022/08/17	119.5	56.80	16.3	56.26	55.80	103.1	7,316	1.41%	大買/鉅額交易
2022/08/16	7.5	55.24	2.4	55.08	54.80	5.1	7,145	0.07%
2022/08/15	7.2	54.87	13.1	54.42	54.80	-5.8	7,037	-0.08%
2022/08/12	0.1	54.10	1.9	53.77	54.20	-1.9	7,014	-0.03%
2022/08/11	1.7	55.59	6.8	55.27	54.40	-5.1	7,033	-0.07%
2022/08/10	2.7	54.79	6.2	54.79	54.30	-3.5	6,994	-0.05%
2022/08/09	33.5	54.79	2.3	54.90	54.40	31.3	7,076	0.44%
2022/08/08	10	53.39	7.3	53.50	54.00	2.8	6,895	0.04%
2022/08/05	0.5	51.02	2.4	50.28	51.50	-2	6,853	-0.03%
2022/08/04	3.4	49.84	0.1	50.80	49.40	3.4	6,865	0.05%
2022/08/03	2.1	51.83	0	53.10	50.90	2.1	6,874	0.03%
2022/08/02	6	53.78	0.4	54.15	53.30	5.7	6,852	0.08%
2022/08/01	0.4	55.55	10.3	55.73	55.60	-9.9	6,840	-0.15%
2022/07/29	22.3	55.94	23.6	55.11	55.00	-1.3	6,769	-0.02%
2022/07/28	1.6	54.07	7.5	53.92	53.80	-5.9	6,613	-0.09%
2022/07/27	4	53.18	0.5	53.39	54.00	3.4	6,560	0.05%
2022/07/26	6	54.22	0.1	54.55	53.60	5.9	6,546	0.09%
2022/07/25	4.1	55.01	7.5	54.88	54.10	-3.4	6,606	-0.05%
2022/07/22	9.5	53.41	2.4	52.70	53.50	7.1	6,607	0.11%
2022/07/21	2.4	51.87	12.5	52.18	52.30	-10.1	6,589	-0.15%
2022/07/20	0.5	51.73	0.4	51.91	52.00	0.2	6,665	0.00%
2022/07/19	1.4	52.36	1	51.71	51.70	0.4	6,737	0.01%
2022/07/18	50	51.20	1.8	51.61	51.20	48.2	6,766	0.71%
2022/07/15	10.8	49.87	1	49.79	51.00	9.8	6,901	0.14%
2022/07/14	0	49.42	0.2	48.77	49.95	-0.2	7,064	0.00%
2022/07/13	0.2	49.38	0.3	49.50	48.40	-0.1	7,220	0.00%
2022/07/12	1.3	48.47	3.1	50.01	48.30	-1.8	7,380	-0.02%
2022/07/11	1.1	52.60	0	0.00	53.10	1.1	7,515	0.01%
2022/07/08	0	0.00	33.2	52.88	53.30	-33.2	7,695	-0.43%
2022/07/07	85	52.42	38	53.07	52.40	47	8,006	0.59%
2022/07/06	13.2	54.23	13	54.48	53.00	0.2	8,458	0.00%
2022/07/05	145	58.23	144.3	58.29	57.00	0.8	8,739	0.01%	大買/大賣/
2022/07/04	94.3	54.33	90.2	54.45	55.30	4.1	8,229	0.05%
2022/07/01	7	54.10	9.7	53.43	52.90	-2.7	8,150	-0.03%
2022/06/30	20.2	54.44	23.1	54.58	54.20	-2.9	8,182	-0.04%
2022/06/29	26	54.65	4	53.33	54.00	22	8,032	0.27%
2022/06/28	13.1	53.88	29	54.20	55.00	-15.9	7,956	-0.20%
2022/06/27	20	51.40	33.8	51.52	52.80	-13.8	7,575	-0.18%
2022/06/24	23.6	46.62	1.1	47.91	48.00	22.6	7,364	0.31%
2022/06/23	3	43.58	0	0.00	43.65	3	7,410	0.04%
2022/06/22	6	46.13	4	47.30	44.50	2	7,594	0.03%
2022/06/21	6	43.51	0	43.83	44.05	6	7,840	0.08%
2022/06/20	1	43.80	0	0.00	42.95	1	7,980	0.01%
2022/06/16	1	45.65	8	46.19	45.65	-7	8,489	-0.08%
2022/06/15	18	48.78	1	48.40	47.05	17	8,820	0.19%
2022/06/14	0.1	47.35	0	0.00	48.15	0.1	9,858	0.00%
2022/06/13	1	49.95	0	0.00	49.20	1	10,434	0.01%
2022/06/10	0.1	51.10	1	51.30	51.30	-1	11,246	-0.01%
2022/06/09	6	51.50	0	0.00	51.60	6	11,682	0.05%
2022/06/08	1.1	51.03	12	51.12	51.20	-10.9	12,280	-0.09%
2022/06/07	0.1	52.30	3	52.50	52.60	-2.9	13,295	-0.02%
2022/06/06	9	54.23	3	55.00	53.40	6	13,536	0.04%
2022/06/02	0	0.00	7	53.10	53.10	-7	13,631	-0.05%
2022/06/01	9	53.70	1	53.90	53.60	8	13,792	0.06%
2022/05/30	2	52.60	3	52.23	52.60	-1	14,536	-0.01%
2022/05/27	1	50.20	2	50.55	50.50	-1	14,718	-0.01%
2022/05/26	2	50.00	1	50.50	49.20	1	14,744	0.01%
2022/05/25	4	50.45	1	50.40	50.50	3	14,748	0.02%
2022/05/24	2	51.05	13	50.35	50.30	-11	14,858	-0.07%
2022/05/23	0	0.00	4	51.65	51.30	-4	14,837	-0.03%
2022/05/20	6	51.75	5	52.00	51.30	1	14,847	0.01%
2022/05/19	1	51.40	7	50.99	51.40	-6	14,838	-0.04%
2022/05/18	0	0.00	1.3	52.52	53.20	-1.3	14,793	-0.01%
2022/05/17	12.3	53.47	7.3	53.01	52.90	5	14,753	0.03%
2022/05/16	0	52.60	2.7	53.34	52.50	-2.7	14,596	-0.02%
2022/05/13	3	53.27	1	53.10	53.80	2	14,551	0.01%
2022/05/12	5	54.14	2	54.40	52.00	3	14,510	0.02%
2022/05/11	4	55.93	8.2	55.54	54.80	-4.2	14,555	-0.03%
2022/05/10	7.2	55.05	5	55.16	55.00	2.2	14,508	0.02%
2022/05/09	4	56.88	1	58.10	55.60	3	14,522	0.02%
2022/05/06	1	59.60	2	59.00	59.60	-1	14,529	-0.01%
2022/05/05	3	60.03	3	60.33	59.90	0	14,584	0.00%
2022/05/04	5	59.96	6	60.17	59.20	-1	14,581	-0.01%
2022/05/03	1	60.40	1.8	60.80	60.40	-0.8	14,614	-0.01%
2022/04/29	5.8	62.01	8	61.71	61.30	-2.2	14,653	-0.01%
2022/04/28	12.1	60.56	13.5	60.63	61.60	-1.4	14,737	-0.01%
2022/04/27	2.6	57.44	9	56.83	58.90	-6.4	14,573	-0.04%
2022/04/26	28	59.33	21.1	59.52	59.10	6.9	14,544	0.05%
2022/04/25	1.1	59.32	0	0.00	58.10	1.1	14,483	0.01%
2022/04/22	7	61.91	4.7	61.63	61.10	2.3	14,501	0.02%
2022/04/21	3	64.63	34	63.94	63.40	-31	14,805	-0.21%
2022/04/20	21.7	65.68	6	64.84	64.50	15.6	14,920	0.10%
2022/04/19	5	62.89	5.6	63.68	64.60	-0.6	15,211	0.00%
2022/04/18	6.6	64.45	9	64.02	64.10	-2.4	15,472	-0.02%
2022/04/15	8	64.55	9	63.92	63.00	-1	15,402	-0.01%
2022/04/14	7	64.29	15.5	64.16	63.90	-8.5	15,222	-0.06%
2022/04/13	19	65.16	3.1	64.91	65.90	15.9	15,091	0.11%
2022/04/12	35.1	64.57	23.6	65.07	66.50	11.6	15,142	0.08%
2022/04/11	35.6	63.15	14	64.09	63.20	21.5	14,737	0.15%
2022/04/08	9.1	60.65	4.3	61.13	61.60	4.9	14,279	0.03%
2022/04/07	9	61.27	8	60.60	59.40	1	14,143	0.01%
2022/04/06	9.3	63.08	5.2	63.43	63.80	4.1	13,976	0.03%
2022/04/01	3.2	61.39	3	61.83	61.50	0.2	13,647	0.00%
2022/03/31	2	62.05	0.6	62.20	61.50	1.4	13,578	0.01%
2022/03/30	4.6	61.17	46.1	61.99	60.50	-41.5	13,426	-0.31%
2022/03/29	16.1	59.76	7.4	59.64	60.50	8.7	13,402	0.07%
2022/03/28	9	60.27	1	60.10	60.60	8	13,408	0.06%
2022/03/25	39.4	61.28	5.4	61.37	59.80	33.9	13,358	0.25%
2022/03/24	24.4	65.56	35.3	64.55	63.30	-10.8	13,456	-0.08%
2022/03/23	8.3	63.64	0	0.00	63.00	8.3	13,215	0.06%
2022/03/22	1	65.10	2.1	63.90	62.90	-1.1	13,155	-0.01%
2022/03/21	4	63.50	19	64.95	62.30	-15	13,130	-0.11%
2022/03/18	34	62.08	3	62.23	61.70	31	13,246	0.23%
2022/03/17	86.1	63.50	80.5	63.39	63.20	5.6	13,103	0.04%
2022/03/16	24.9	59.52	43.5	60.23	62.50	-18.5	12,201	-0.15%
2022/03/15	17	59.21	20.5	60.24	56.90	-3.5	11,699	-0.03%
2022/03/14	23	58.58	18	59.23	58.90	5	10,877	0.05%
2022/03/11	14.1	58.32	17	58.84	59.90	-3	10,458	-0.03%
2022/03/10	108.5	58.90	110.3	59.09	56.70	-1.8	9,968	-0.02%	大買/大賣/
2022/03/09	10.3	56.35	22	55.79	56.80	-11.7	9,155	-0.13%
2022/03/08	4	52.33	2.2	53.51	51.70	1.8	8,889	0.02%
2022/03/07	12	53.60	12	53.41	51.80	0	8,706	0.00%
2022/03/04	2.3	54.81	56	53.71	54.20	-53.7	8,506	-0.63%
2022/03/03	24	53.93	25	53.90	54.20	-1.1	8,153	-0.01%
2022/03/02	8	51.33	8.2	51.39	50.60	-0.1	7,751	0.00%
2022/03/01	1.8	49.65	33.6	49.42	49.15	-31.7	7,552	-0.42%
2022/02/25	2	48.17	2.1	47.98	48.35	-0.2	7,561	0.00%
2022/02/24	10.1	48.97	7.2	49.15	47.35	2.9	7,595	0.04%
2022/02/23	0.2	47.60	1	47.90	47.90	-0.8	7,494	-0.01%
2022/02/22	1	47.00	0.2	47.94	46.85	0.8	7,496	0.01%
2022/02/21	3.2	47.60	0	0.00	48.50	3.2	7,516	0.04%
2022/02/17	0	0.00	0	49.10	48.50	0	7,532	0.00%
2022/02/16	0	48.33	0.7	48.51	48.65	-0.7	7,569	-0.01%
2022/02/15	3.4	48.05	3.8	47.97	47.50	-0.3	7,729	0.00%
2022/02/14	6	48.13	2.1	48.82	47.65	3.9	7,855	0.05%
2022/02/11	9.1	50.59	8	50.40	49.80	1.1	7,857	0.01%
2022/02/10	30	49.65	0	49.95	48.95	30	7,867	0.38%
2022/02/09	0	49.05	0.1	49.01	49.50	-0.1	7,888	0.00%
2022/02/08	10.1	47.15	13	48.86	49.10	-2.9	7,908	-0.04%
2022/02/07	2	45.38	1.1	46.46	46.40	1	7,978	0.01%
2022/01/26	2.1	47.89	6.5	47.21	47.45	-4.5	8,030	-0.06%
2022/01/25	2	49.25	1	48.10	47.60	1	8,424	0.01%
2022/01/24	2	49.90	1	49.60	49.70	1	8,670	0.01%
2022/01/21	12.5	53.75	13.3	53.62	52.00	-0.7	8,955	-0.01%
2022/01/20	5	52.20	2.1	52.21	52.30	2.9	9,032	0.03%
2022/01/19	5.2	52.47	0.2	52.36	51.90	5	9,076	0.05%
2022/01/18	0.2	53.36	0	53.59	52.10	0.2	9,076	0.00%
2022/01/17	1.1	52.16	5	54.32	53.40	-3.9	9,151	-0.04%
2022/01/14	6.1	54.13	3	53.23	53.20	3.1	9,109	0.03%
2022/01/13	2	55.20	0.6	56.19	53.80	1.4	8,806	0.02%
2022/01/12	11	53.45	21	54.70	56.90	-10	8,657	-0.12%
2022/01/11	44.6	52.83	34	53.53	55.80	10.6	8,421	0.13%
2022/01/10	9	51.71	8	51.69	50.80	1	8,387	0.01%
2022/01/06	5	50.92	2.1	51.24	50.60	2.9	8,989	0.03%
2022/01/05	4	54.73	9.7	53.97	52.90	-5.7	9,010	-0.06%
2022/01/04	9.8	52.18	37.3	51.63	52.30	-27.5	8,630	-0.32%
2022/01/03	0.3	49.59	3.7	49.30	50.00	-3.4	8,443	-0.04%
2021/12/30	0.6	49.01	1	49.18	49.50	-0.4	8,383	0.00%
2021/12/29	4	49.07	12.3	49.57	49.65	-8.2	8,401	-0.10%
2021/12/28	3.3	48.60	1.2	48.57	48.00	2.1	8,393	0.02%
2021/12/27	1.2	48.82	0	49.00	49.00	1.2	8,667	0.01%
2021/12/24	8	49.73	7	49.15	48.85	1	8,932	0.01%
2021/12/23	13	50.42	7.6	50.25	50.20	5.4	8,908	0.06%
2021/12/22	4	49.26	13.2	48.68	49.30	-9.3	8,773	-0.11%
2021/12/21	56.9	47.63	1.8	47.09	48.00	55.1	8,735	0.63%
2021/12/20	7.8	49.66	7.7	51.29	48.30	0.2	8,667	0.00%
2021/12/17	9.7	48.65	9.8	48.19	48.00	-0.2	8,355	0.00%
2021/12/16	3	48.10	4.1	48.34	48.35	-1.1	8,261	-0.01%
2021/12/15	1	48.45	1	47.22	47.50	0	8,230	0.00%
2021/12/14	10	48.18	13.1	48.45	47.55	-3.1	8,123	-0.04%
2021/12/13	30.1	45.89	25.4	46.11	46.50	4.7	7,652	0.06%
2021/12/10	3.4	44.71	14.2	45.28	45.00	-10.8	7,443	-0.15%
2021/12/09	10.2	44.57	3.3	44.14	44.05	6.9	7,265	0.10%
2021/12/08	5.3	42.75	5.3	43.14	43.20	0	7,182	0.00%
2021/12/07	0	0.00	1	44.15	42.95	-1	7,162	-0.01%
2021/12/06	4.3	43.59	3.4	43.82	43.40	0.9	7,134	0.01%
2021/12/03	4.4	43.83	13.1	44.60	42.95	-8.8	7,016	-0.12%
2021/12/02	0.1	41.38	0.2	41.38	41.50	-0.1	6,772	0.00%
2021/12/01	2.1	42.19	0.3	42.35	42.30	1.9	6,762	0.03%
2021/11/30	0.3	41.52	2.1	42.10	41.80	-1.8	6,762	-0.03%
2021/11/29	0.1	39.50	0	0.00	40.85	0.1	6,756	0.00%
2021/11/25	8	42.53	0	0.00	42.50	8	6,735	0.12%
2021/11/24	11	43.70	12	43.38	43.20	-1	6,774	-0.01%
2021/11/23	7	43.08	5	42.75	42.75	2	6,740	0.03%
2021/11/22	1	41.95	0	0.00	42.40	1	6,683	0.01%
2021/11/18	2	41.70	2	41.40	41.45	0	6,657	0.00%
2021/11/17	2	42.40	1	42.40	42.40	1	6,618	0.02%
2021/11/16	2	42.45	2	42.10	42.10	0	6,619	0.00%
2021/11/15	2	42.83	0	0.00	42.10	2	6,597	0.03%
2021/11/12	17	43.09	7	42.76	42.00	10	6,545	0.15%
2021/11/11	5	47.17	9	46.63	45.90	-4	6,384	-0.06%
2021/11/10	0	0.00	1	45.50	45.45	-1	6,263	-0.02%
2021/11/09	5	47.15	0	0.00	46.45	5	6,229	0.08%
2021/11/08	4	46.50	6	46.67	45.40	-2	6,130	-0.03%
2021/11/05	0	0.00	3	45.72	45.65	-3	6,108	-0.05%
2021/11/04	7	47.01	5	46.69	46.85	2	6,054	0.03%
2021/11/03	0	0.00	12	46.65	46.35	-12	5,922	-0.20%
2021/11/02	18	48.85	4	48.79	48.35	14	5,792	0.24%
2021/11/01	3	49.25	5	48.84	49.70	-2	5,363	-0.04%
2021/10/29	4	47.23	2	48.10	45.20	2	5,080	0.04%
2021/10/28	8	44.60	20	47.39	48.40	-12	4,708	-0.25%
2021/10/27	17	42.60	26	43.01	44.00	-9	4,418	-0.20%
2021/10/26	13	42.40	3	42.77	41.80	10	4,331	0.23%
2021/10/25	18	43.54	14	43.96	43.60	4	4,267	0.09%
2021/10/22	5	43.24	5	43.24	43.20	0	4,148	0.00%
2021/10/21	6	43.30	4	42.65	42.50	2	4,098	0.05%
2021/10/20	13	43.95	13	43.91	43.25	0	4,007	0.00%
2021/10/19	14	43.29	13	43.47	44.70	1	3,860	0.03%
2021/10/18	64	43.93	57	44.01	44.60	7	3,596	0.19%
2021/10/15	79	41.31	90	41.64	42.90	-11	3,142	-0.35%
2021/10/14	13	37.95	27	38.61	39.00	-14	2,825	-0.50%
2021/10/13	2	34.95	7	36.82	37.60	-5	2,452	-0.20%
2021/10/12	1	34.40	7	34.79	34.20	-6	2,351	-0.26%
2021/10/08	5	33.43	1	33.75	34.00	4	2,293	0.17%
2021/10/07	3	33.73	0	0.00	33.55	3	2,287	0.13%
2021/10/06	0	0.00	2	34.60	33.20	-2	2,277	-0.09%
2021/10/05	3	32.80	0	0.00	33.80	3	2,233	0.13%
2021/10/04	38	36.31	18	36.63	34.40	20	2,200	0.91%
2021/10/01	5	36.22	4	36.74	36.50	1	1,906	0.05%
2021/09/29	2	33.40	6	33.09	32.40	-4	1,612	-0.25%
2021/09/10	1	36.35	0	0.00	36.60	1	1,725	0.06%
2021/09/01	1	39.50	3	39.90	39.55	-2	2,430	-0.08%
2021/08/31	14	39.33	6	39.33	39.40	8	2,439	0.33%
2021/08/30	2	40.40	5	41.19	40.05	-3	2,433	-0.12%
2021/08/27	3	38.50	0	0.00	38.05	3	2,383	0.13%
2021/08/26	2	37.55	0	0.00	37.50	2	2,371	0.08%
2021/08/19	0	0.00	1	35.85	35.65	-1	2,512	-0.04%
2021/08/17	1	38.55	0	0.00	36.50	1	2,599	0.04%
2021/08/11	0	0.00	5	39.59	39.50	-5	3,038	-0.16%
2021/08/06	1	45.00	0	0.00	45.00	1	3,326	0.03%
2021/08/05	1	45.85	0	0.00	45.55	1	3,476	0.03%
2021/08/04	0	0.00	2	46.55	46.55	-2	3,521	-0.06%
2021/08/02	1	45.45	0	0.00	45.45	1	3,530	0.03%
2021/07/30	0	0.00	1	45.05	44.80	-1	3,539	-0.03%
2021/07/28	2	45.30	3	45.17	45.10	-1	3,641	-0.03%
2021/07/27	5	48.12	0	0.00	46.25	5	3,679	0.14%
2021/07/26	2	47.85	0	0.00	47.10	2	3,679	0.05%
2021/07/23	0	0.00	2	45.90	45.90	-2	3,655	-0.05%
2021/07/21	0	0.00	1	48.10	45.85	-1	3,660	-0.03%
2021/07/20	6	47.85	6	47.48	47.50	0	3,657	0.00%
2021/07/19	11	49.10	22	47.57	48.85	-11	3,653	-0.30%
2021/07/16	1	46.35	1	46.30	46.00	0	3,612	0.00%
2021/07/15	1	45.30	0	0.00	45.30	1	3,631	0.03%
2021/07/12	0	0.00	1	47.00	47.05	-1	3,707	-0.03%
2021/07/09	2	47.20	3	46.62	46.50	-1	3,729	-0.03%
2021/07/07	1	47.30	0	0.00	46.00	1	4,406	0.02%
2021/07/02	0	0.00	2	49.00	48.55	-2	4,506	-0.04%
2021/07/01	0	0.00	2	48.55	48.55	-2	4,568	-0.04%
2021/06/30	4	50.24	1	49.55	49.45	3	4,572	0.07%
2021/06/25	2	50.50	7	50.23	49.30	-5	4,538	-0.11%
2021/06/24	5	50.50	0	0.00	50.10	5	4,600	0.11%
2021/06/23	1	50.80	3	50.57	50.50	-2	4,600	-0.04%
2021/06/22	0	0.00	1	48.75	48.15	-1	4,534	-0.02%
2021/06/21	0	0.00	2	50.10	49.50	-2	4,525	-0.04%
2021/06/18	5	49.03	1	49.10	51.80	4	4,572	0.09%
2021/06/17	28	50.31	11	49.48	50.40	17	4,853	0.35%
2021/06/16	1	47.70	7	49.82	50.10	-6	4,630	-0.13%
2021/06/15	1	46.10	4	45.80	45.55	-3	4,610	-0.07%
2021/06/11	7	44.99	0	0.00	44.15	7	4,610	0.15%
2021/06/10	0	0.00	5	46.29	46.80	-5	4,593	-0.11%
2021/06/08	0	0.00	1	45.15	44.75	-1	4,846	-0.02%
2021/06/04	0	0.00	1	45.65	44.70	-1	5,116	-0.02%
2021/06/03	1	45.65	1	45.85	45.90	0	5,128	0.00%
2021/06/02	2	46.30	0	0.00	45.50	2	5,146	0.04%
2021/06/01	1	46.60	2	46.58	47.20	-1	5,136	-0.02%
2021/05/31	2	45.75	2	46.05	45.70	0	5,150	0.00%
2021/05/28	0	0.00	2	45.60	45.00	-2	5,263	-0.04%
2021/05/27	2	44.30	1	45.20	45.10	1	5,266	0.02%
2021/05/25	6	44.56	3	43.80	43.80	3	5,298	0.06%
2021/05/24	3	42.42	3	42.88	43.15	0	5,389	0.00%
2021/05/21	5	42.14	0	0.00	41.95	5	5,356	0.09%
2021/05/20	11	45.59	0	0.00	42.20	11	5,331	0.21%
2021/05/19	0	0.00	6	43.61	45.40	-6	5,201	-0.12%
2021/05/17	1	40.00	10	37.60	37.55	-9	5,103	-0.18%
2021/05/14	27	43.13	20	44.15	41.70	7	5,068	0.14%
2021/05/13	15	43.01	2	42.15	42.15	13	4,928	0.26%
2021/05/12	1	47.00	1	49.80	46.80	0	4,954	0.00%
2021/05/11	3	53.47	0	0.00	52.00	3	4,956	0.06%
2021/05/10	0	0.00	3	58.00	57.70	-3	4,977	-0.06%
2021/05/07	1	57.10	1	57.50	57.60	0	5,010	0.00%
2021/05/06	3	55.87	0	0.00	56.40	3	5,038	0.06%
2021/05/04	6	59.60	0	0.00	57.80	6	5,010	0.12%
2021/05/03	2	64.50	6	62.85	61.20	-4	5,033	-0.08%
2021/04/29	0	0.00	1	61.60	63.00	-1	5,197	-0.02%
2021/04/27	3	63.07	0	0.00	63.40	3	5,366	0.06%
2021/04/23	6	63.33	2	62.90	62.90	4	5,517	0.07%
2021/04/22	0	0.00	4	63.10	62.30	-4	5,531	-0.07%
2021/04/20	6	67.03	0	0.00	66.10	6	5,547	0.11%
2021/04/16	2	68.45	2	68.10	67.90	0	5,773	0.00%
2021/04/15	5	66.74	4	67.20	67.30	1	6,029	0.02%
2021/04/14	1	66.40	1	65.80	66.40	0	6,342	0.00%
2021/04/13	7	69.50	23	70.89	68.50	-16	6,342	-0.25%
2021/04/12	4	66.00	1	66.00	66.00	3	5,884	0.05%
2021/04/09	0	0.00	2	65.45	65.10	-2	5,958	-0.03%
2021/04/08	2	67.65	4	66.98	66.00	-2	6,017	-0.03%
2021/04/07	4	66.05	0	0.00	66.50	4	6,149	0.07%
2021/04/06	0	0.00	2	65.30	65.30	-2	6,526	-0.03%
2021/03/31	1	66.10	1	66.20	66.10	0	7,352	0.00%
2021/03/30	1	66.40	2	66.30	66.30	-1	8,696	-0.01%
2021/03/29	6	67.08	2	67.50	67.00	4	9,031	0.04%
2021/03/26	0	0.00	2	64.45	64.80	-2	9,044	-0.02%
2021/03/24	5	66.94	3	66.53	65.70	2	9,087	0.02%
2021/03/23	9	69.51	0	0.00	66.60	9	9,079	0.10%
2021/03/22	11	71.53	30	70.51	69.90	-19	9,084	-0.21%
2021/03/19	1	63.50	4	68.50	68.50	-3	8,935	-0.03%
2021/03/18	5	64.72	5	65.00	64.10	0	8,914	0.00%
2021/03/17	3	65.20	0	0.00	64.10	3	8,931	0.03%
2021/03/16	6	65.80	1	64.90	64.90	5	8,962	0.06%
2021/03/15	4	65.93	4	66.48	65.20	0	9,010	0.00%
2021/03/12	5	65.50	5	65.40	64.20	0	8,927	0.00%
2021/03/11	1	64.10	0	0.00	63.80	1	8,889	0.01%
2021/03/10	7	64.44	8	64.95	63.70	-1	8,864	-0.01%
2021/03/09	0	0.00	1	61.00	61.00	-1	8,844	-0.01%
2021/03/08	2	62.35	1	61.30	61.30	1	8,950	0.01%
2021/03/05	1	61.70	0	0.00	61.40	1	9,089	0.01%
2021/03/03	2	64.95	2	64.80	64.50	0	9,523	0.00%
2021/03/02	1	64.10	3	63.03	63.00	-2	9,964	-0.02%
2021/02/26	3	63.13	2	64.00	62.60	1	10,758	0.01%
2021/02/25	1	63.50	1	63.40	62.70	0	11,037	0.00%
2021/02/24	8	64.80	4	65.35	62.80	4	11,232	0.04%
2021/02/23	4	62.78	0	0.00	62.10	4	11,626	0.03%
2021/02/22	1	63.00	6	63.20	63.00	-5	12,275	-0.04%
2021/02/19	0	0.00	2	62.20	61.90	-2	12,431	-0.02%
2021/02/18	4	59.95	2	60.40	60.30	2	12,871	0.02%
2021/02/17	23	58.97	4	59.10	59.70	19	12,989	0.15%
2021/02/05	0	0.00	2	57.80	58.00	-2	13,254	-0.02%
2021/02/04	3	57.33	2	57.20	57.20	1	13,747	0.01%
2021/02/03	2	58.35	6	59.10	57.20	-4	14,188	-0.03%
2021/02/02	1	57.00	1	57.70	56.00	0	14,354	0.00%
2021/02/01	1	57.30	1	58.00	57.30	0	14,885	0.00%
2021/01/29	2	58.00	2	58.80	58.00	0	15,826	0.00%
2021/01/27	1	60.30	1	59.70	60.30	0	16,931	0.00%
2021/01/26	1	63.20	1	60.60	60.60	0	17,105	0.00%
2021/01/25	4	62.63	3	63.10	63.00	1	17,394	0.01%
2021/01/22	14	62.54	16	63.18	62.50	-2	17,744	-0.01%
2021/01/21	9	60.97	5	61.26	60.60	4	18,173	0.02%
2021/01/20	8	60.41	5	60.88	60.00	3	18,259	0.02%
2021/01/19	2	63.50	2	64.55	63.50	0	18,379	0.00%
2021/01/18	1	60.60	4	60.85	60.60	-3	18,467	-0.02%
2021/01/15	6	62.12	7	63.37	62.10	-1	18,509	-0.01%
2021/01/14	2	63.70	2	63.20	63.70	0	18,562	0.00%
2021/01/13	1	64.30	2	63.00	63.00	-1	18,616	-0.01%
2021/01/12	11	62.51	9	63.46	63.70	2	18,692	0.01%
2021/01/11	6	65.33	3	66.53	65.50	3	18,784	0.02%
2021/01/08	11	69.06	2	69.35	66.30	9	18,730	0.05%
2021/01/07	4	68.83	14	69.65	70.10	-10	18,616	-0.05%
2021/01/06	3	66.07	2	66.40	63.80	1	19,991	0.01%
2021/01/05	3	69.47	3	69.63	68.50	0	21,261	0.00%
2021/01/04	5	71.08	2	70.25	69.00	3	21,267	0.01%
2020/12/31	2	69.50	5	69.66	70.10	-3	21,437	-0.01%
2020/12/30	11	69.97	7	69.30	69.20	4	21,684	0.02%
2020/12/29	19	71.96	20	72.33	71.00	-1	21,788	0.00%
2020/12/28	2	70.40	6	70.57	69.70	-4	21,406	-0.02%
2020/12/25	24	74.73	22	75.17	70.30	2	21,490	0.01%
2020/12/24	108	69.81	109	70.29	72.60	-1	20,907	0.00%	大買/大賣/
2020/12/23	6	63.08	57	65.60	67.40	-51	19,635	-0.26%
2020/12/22	24	64.25	20	63.41	61.30	4	19,452	0.02%
2020/12/21	3	62.90	14	63.38	64.30	-11	19,598	-0.06%
2020/12/18	2	63.20	2	62.80	62.60	0	19,786	0.00%
2020/12/17	5	61.88	0	0.00	62.10	5	19,778	0.03%
2020/12/16	5	62.50	3	63.03	62.10	2	19,790	0.01%
2020/12/15	2	61.80	2	64.45	61.40	0	19,793	0.00%
2020/12/14	10	61.89	7	61.39	62.60	3	19,720	0.02%
2020/12/11	7	59.51	5	59.24	59.80	2	19,753	0.01%
2020/12/10	1	61.00	1	60.80	60.50	0	19,838	0.00%
2020/12/09	4	63.58	6	63.20	62.40	-2	19,890	-0.01%
2020/12/08	14	63.51	13	63.15	62.50	1	19,954	0.01%
2020/12/07	2	61.85	2	63.00	62.90	0	20,155	0.00%
2020/12/04	0	0.00	1	62.10	61.80	-1	20,524	0.00%
2020/12/03	6	63.73	1	63.50	62.10	5	20,781	0.02%
2020/12/02	17	62.82	1	62.00	62.30	16	21,149	0.08%
2020/12/01	2	64.10	2	64.25	63.60	0	22,532	0.00%
2020/11/30	17	66.36	1	67.40	65.50	16	22,888	0.07%
2020/11/27	2	66.40	5	66.02	65.70	-3	22,916	-0.01%
2020/11/26	5	66.02	4	65.88	64.60	1	22,788	0.00%
2020/11/25	20	64.77	44	64.87	65.50	-24	22,333	-0.11%
2020/11/24	5	61.78	33	62.22	63.30	-28	21,546	-0.13%
2020/11/23	15	61.07	15	61.80	60.80	0	21,285	0.00%
2020/11/20	41	62.62	30	62.58	61.60	11	21,093	0.05%
2020/11/19	112	61.96	134	61.50	60.60	-22	20,626	-0.11%	大買/大賣/
2020/11/18	5	58.90	3	59.10	58.40	2	20,001	0.01%
2020/11/17	21	59.08	14	60.09	58.10	7	19,821	0.04%
2020/11/16	4	58.20	7	57.56	57.00	-3	19,490	-0.02%
2020/11/13	21	58.27	8	58.06	58.20	13	19,528	0.07%
2020/11/12	127	55.85	131	56.50	58.70	-4	19,415	-0.02%	大買/大賣/
2020/11/11	55	59.69	71	60.27	57.50	-16	19,038	-0.08%
2020/11/10	58	64.72	14	64.19	63.60	44	18,794	0.23%
2020/11/09	282	64.34	276	64.36	65.20	6	18,547	0.03%	大買/大賣/
2020/11/06	292	64.55	268	64.71	61.80	24	18,159	0.13%	大買/大賣/
2020/11/05	111	62.18	117	62.39	63.50	-6	17,342	-0.03%	大買/大賣/
2020/11/04	13	58.49	20	58.66	57.80	-7	16,906	-0.04%
2020/11/03	4	57.75	1	57.00	57.00	3	16,565	0.02%
2020/11/02	0	0.00	4	56.63	57.90	-4	16,671	-0.02%
2020/10/30	177	58.64	177	58.70	57.20	0	16,486	0.00%	大買/大賣/
2020/10/29	24	63.61	31	63.85	62.00	-7	16,236	-0.04%
2020/10/28	8	63.73	0	0.00	62.30	8	15,834	0.05%
2020/10/27	0	0.00	27	65.13	64.90	-27	15,895	-0.17%
2020/10/26	0	0.00	2	61.50	63.80	-2	15,799	-0.01%
2020/10/23	12	56.60	18	56.77	58.00	-6	15,662	-0.04%
2020/10/22	25	55.00	2	56.10	55.60	23	15,608	0.15%
2020/10/21	2	57.30	0	0.00	56.10	2	15,547	0.01%
2020/10/20	2	59.10	3	58.97	58.30	-1	15,478	-0.01%
2020/10/19	20	57.55	10	55.50	59.50	10	15,380	0.07%
2020/10/16	23	56.93	2	55.60	55.10	21	15,211	0.14%
2020/10/15	12	56.77	36	55.62	56.00	-24	15,133	-0.16%
2020/10/14	247	57.14	261	57.03	57.00	-14	15,022	-0.09%	大買/大賣/
2020/10/13	236	50.67	223	51.07	54.00	13	13,391	0.10%	大買/大賣/
2020/10/12	0	0.00	3	49.10	49.10	-3	12,395	-0.02%
2020/10/08	2	44.08	9	44.52	44.65	-7	12,583	-0.06%
2020/10/07	2	39.45	34	39.53	40.60	-32	12,553	-0.25%
2020/10/06	9	38.58	4	38.98	38.50	5	12,343	0.04%
2020/10/05	0	0.00	2	37.03	37.00	-2	12,131	-0.02%
2020/09/30	11	36.71	20	37.37	36.60	-9	12,296	-0.07%
2020/09/28	5	36.21	3	36.67	35.70	2	12,033	0.02%
2020/09/25	7	37.69	6	34.80	35.10	1	11,931	0.01%
2020/09/24	39	38.25	12	38.70	37.50	27	11,731	0.23%
2020/09/23	4	38.55	17	39.43	40.00	-13	11,468	-0.11%
2020/09/22	1	36.80	0	0.00	37.30	1	11,208	0.01%
2020/09/21	2	38.03	5	37.90	37.90	-3	11,156	-0.03%
2020/09/18	9	38.83	3	37.95	37.90	6	11,110	0.05%
2020/09/17	5	38.86	4	38.58	38.50	1	11,008	0.01%
2020/09/16	36	37.32	8	38.01	38.45	28	10,878	0.26%
2020/09/15	7	37.93	13	38.10	37.45	-6	10,737	-0.06%
2020/09/14	15	36.63	8	36.15	36.65	7	10,560	0.07%
2020/09/11	19	37.65	13	37.68	37.50	6	10,417	0.06%
2020/09/10	16	39.33	13	39.03	39.05	3	10,243	0.03%
2020/09/09	28	38.21	51	38.26	38.65	-23	9,950	-0.23%
2020/09/08	26	37.70	22	37.97	37.30	4	9,448	0.04%
2020/09/07	13	40.53	25	42.60	39.30	-12	9,115	-0.13%
2020/09/04	208	44.31	168	44.79	43.10	40	8,572	0.47%	大買/大賣/
2020/09/03	6	42.13	16	42.08	43.00	-10	7,056	-0.14%
2020/09/02	1	39.40	3	39.62	39.10	-2	6,524	-0.03%
2020/09/01	2	37.30	0	0.00	36.75	2	6,229	0.03%
2020/08/31	0	0.00	4	36.13	36.90	-4	6,088	-0.07%
2020/08/28	1	35.80	0	0.00	34.85	1	5,950	0.02%
2020/08/27	4	35.36	1	36.15	35.25	3	5,908	0.05%
2020/08/25	1	37.85	12	37.67	36.90	-11	5,790	-0.19%
2020/08/24	5	36.45	60	36.50	36.50	-55	5,684	-0.97%
2020/08/21	3	36.00	41	36.40	35.95	-38	5,622	-0.68%
2020/08/20	31	35.20	32	34.88	35.45	-1	5,564	-0.02%
2020/08/19	57	37.40	3	37.33	36.80	54	5,364	1.01%
2020/08/18	0	0.00	50	39.80	39.80	-50	5,178	-0.97%
2020/08/17	13	39.66	10	39.48	39.70	3	4,976	0.06%
2020/08/14	6	38.67	10	39.27	39.50	-4	4,826	-0.08%
2020/08/13	5	39.00	5	38.30	38.10	0	4,577	0.00%
2020/08/12	0	0.00	117	38.23	38.85	-117	4,472	-2.62%	大賣/鉅額交易
2020/08/11	70	36.78	12	37.38	36.75	58	4,272	1.36%
2020/08/10	11	39.00	8.7	39.06	38.70	2.3	4,077	0.06%
2020/08/07	5	37.66	0	0.00	37.25	5	3,817	0.13%
2020/08/06	67	37.40	6	37.27	36.70	61	3,659	1.67%
2020/08/05	9	41.03	3	40.53	40.45	6	3,343	0.18%
2020/08/04	6	40.38	16	40.62	41.50	-10	3,188	-0.31%
2020/08/03	37	39.73	193	40.11	39.80	-156	3,011	-5.18%	大賣/鉅額交易
2020/07/31	61	40.09	26	40.80	40.60	35	2,780	1.26%
2020/07/30	47	40.17	5	40.00	40.90	42	2,530	1.66%
2020/07/29	0	0.00	10	35.50	37.25	-10	2,414	-0.41%
2020/07/28	8	33.40	10	34.05	33.90	-2	2,332	-0.09%
2020/07/27	15	34.25	0	0.00	33.60	15	2,287	0.66%
2020/07/24	0	0.00	1	34.35	35.00	-1	2,246	-0.04%
2020/07/23	5	34.65	5	34.80	36.30	0	2,184	0.00%
2020/07/21	9	35.45	0	0.00	35.60	9	2,096	0.43%
2020/07/20	3	33.65	8	33.68	35.80	-5	2,049	-0.24%
2020/07/17	1	36.20	10	35.65	33.30	-9	1,966	-0.46%
2020/07/16	101	36.88	82	37.47	35.95	19	1,876	1.01%	大買/
2020/07/15	8	35.89	3	35.78	37.15	5	1,433	0.35%
2020/07/14	42	32.55	102	32.88	33.80	-60	1,150	-5.21%	大賣/
2020/07/13	2	31.55	13	31.23	31.55	-11	895	-1.23%
2020/07/10	64	27.88	64	28.87	28.70	0	759	-0.01%
2020/07/09	115	27.41	25	27.77	28.75	90	650	13.85%	大買/
2020/07/08	10	26.70	0	0.00	26.50	10	413	2.42%
2020/07/02	0	0.00	10	23.55	23.60	-10	274	-3.64%
2020/06/30	0	0.00	5	23.35	23.35	-5	265	-1.89%
2020/06/22	0	0.00	5	23.05	23.05	-5	268	-1.86%
2020/06/11	0	0.00	5	23.05	22.50	-5	315	-1.58%
2020/06/08	0	0.00	5	22.55	22.60	-5	346	-1.44%
2020/02/27	0	0.00	61	22.21	22.05	-61	561	-10.86%
2020/02/17	61	23.03	0	0.00	23.00	61	562	10.85%
2020/02/14	0	0.00	10	22.65	22.65	-10	553	-1.81%
2020/02/07	0	0.00	30	22.37	22.25	-30	550	-5.45%
2020/02/05	9	22.80	0	0.00	22.75	9	628	1.43%
2020/02/03	3	22.40	0	0.00	22.60	3	623	0.48%
2020/01/31	16	22.71	0	0.00	23.00	16	618	2.59%
2020/01/20	5	23.65	0	0.00	23.60	5	606	0.82%
2020/01/16	0	0.00	5	23.50	23.50	-5	601	-0.83%
2020/01/14	2	23.50	0	0.00	23.55	2	597	0.33%
2020/01/13	0	0.00	5	23.80	23.90	-5	595	-0.84%
2020/01/02	0	0.00	5	23.85	23.65	-5	549	-0.91%
2019/12/30	1	23.95	1	24.25	24.00	0	536	0.00%
2019/12/27	0	0.00	20	23.85	23.70	-20	507	-3.94%
2019/12/26	20	23.89	0	0.00	24.05	20	468	4.27%
2019/12/16	0	0.00	5	22.00	22.05	-5	367	-1.36%
2019/12/03	0	0.00	3	22.67	22.65	-3	344	-0.87%
2019/12/02	0	0.00	3	22.65	22.60	-3	342	-0.88%
2019/11/25	5	22.05	0	0.00	22.00	5	285	1.75%
2019/11/21	0	0.00	10	21.35	21.35	-10	271	-3.69%
2019/11/15	1	21.70	1	21.50	21.50	0	275	0.00%
2019/11/11	0	0.00	0.1	21.35	21.45	-0.1	274	-0.04%
2019/11/06	0	0.00	1	21.95	21.75	-1	276	-0.36%
2019/11/05	1	22.65	0	0.00	22.25	1	269	0.37%
2019/11/04	0	0.00	4	21.83	21.95	-4	204	-1.95%
2019/10/29	2	21.15	0	0.00	21.05	2	185	1.08%
2019/10/25	0	21.60	0	0.00	21.50	0	211	0.01%
2019/10/16	0	0.00	5	21.70	21.60	-5	221	-2.25%
2019/10/14	2	21.40	0	0.00	21.35	2	220	0.91%
2019/09/20	0	0.00	1	21.90	22.00	-1	322	-0.31%
2019/09/10	0	0.00	5	21.65	21.65	-5	320	-1.56%
2019/08/29	0	0.00	1	21.20	21.40	-1	330	-0.30%
2019/08/19	0	0.00	10	21.20	21.20	-10	348	-2.87%
2019/08/02	1	21.30	0	0.00	21.10	1	524	0.19%
2019/07/31	0	21.70	0	0.00	21.60	0	575	0.00%
2019/07/30	0	0.00	1	21.75	21.75	-1	658	-0.15%
2019/07/29	1	22.15	1	21.90	21.90	0	687	0.00%
2019/07/26	1	21.50	0	0.00	21.45	1	758	0.13%
2019/07/16	1	21.35	1	21.25	21.35	0	802	0.00%
2019/07/12	1	21.30	1	21.15	21.15	0	819	0.00%
2019/07/09	0	0.00	1	23.70	23.65	-1	892	-0.11%
2019/07/08	2.1	24.33	1	23.95	23.95	1.1	904	0.12%
2019/07/05	1	24.05	1	24.40	23.85	0	953	0.00%
2019/05/21	0	0.00	12	24.15	23.90	-12	1,244	-0.96%
2019/05/17	1	24.50	0	0.00	24.00	1	1,225	0.08%
2019/05/14	0	0.00	3	22.90	23.45	-3	1,189	-0.25%
2019/05/13	2	23.25	1	22.90	23.00	1	1,179	0.08%
2019/05/09	11	25.08	10	24.05	24.00	1	1,131	0.09%
2019/05/08	9	24.71	8	24.86	24.75	1	1,102	0.09%
2019/05/07	27	26.26	7	26.33	25.15	20	1,090	1.83%
2019/05/06	10	25.90	28	25.51	25.35	-18	1,015	-1.77%
2019/05/03	10	26.10	1	26.20	25.90	9	998	0.90%
2019/05/02	0	0.00	4	25.00	25.45	-4	910	-0.44%
2019/04/29	2	23.80	0	0.00	24.00	2	903	0.22%
2019/04/26	2	24.50	0	0.00	24.35	2	908	0.22%
2019/04/24	0	0.00	10	25.00	24.90	-10	913	-1.09%
2019/04/22	1	24.55	0	0.00	24.65	1	900	0.11%
2019/04/18	1	24.85	0	0.00	24.65	1	895	0.11%
2019/04/11	10	24.95	0	0.00	24.65	10	732	1.37%
2019/04/08	0	0.00	5	23.40	23.40	-5	695	-0.72%
2019/03/29	0	0.00	2	23.65	23.70	-2	668	-0.30%
2019/03/25	2	23.15	0	0.00	23.15	2	655	0.31%
2019/03/21	2	24.10	0	0.00	23.95	2	614	0.33%
2019/03/19	0	0.00	6	23.71	23.90	-6	610	-0.98%
2019/03/18	6	23.85	0	0.00	23.75	6	614	0.98%
2019/03/14	0	0.00	1	24.00	23.90	-1	606	-0.16%
2019/03/12	0	0.00	20	23.80	23.90	-20	608	-3.28%
2019/03/08	2	23.90	2	24.48	24.55	0	609	0.00%
2019/03/07	0	0.00	40	24.61	24.10	-40	601	-6.65%
2019/03/05	10	24.65	0	0.00	24.70	10	591	1.69%
2019/03/04	0	0.00	10	24.33	24.45	-10	568	-1.76%
2019/02/26	0	0.00	6	23.69	23.50	-6	549	-1.09%
2019/02/25	1	22.15	0	0.00	22.20	1	494	0.20%
2019/02/15	20	22.86	0	0.00	22.70	20	537	3.72%
2019/02/14	3	21.75	0	0.00	22.05	3	501	0.60%
2019/01/29	3	20.83	0	0.00	21.00	3	517	0.58%
2019/01/11	0	0.00	6	21.30	21.20	-6	475	-1.26%
2019/01/10	0	0.00	1	20.80	21.10	-1	473	-0.21%
2019/01/02	1	19.95	0	0.00	19.95	1	502	0.20%
2018/12/28	2	20.00	0	0.00	20.10	2	504	0.40%
2018/12/22	0	0.00	1	19.75	19.80	-1	500	-0.20%
2018/12/20	1	19.25	0	0.00	19.40	1	512	0.20%
2018/12/14	1	20.55	0	0.00	20.30	1	545	0.18%
2018/12/13	2	20.85	0	0.00	20.50	2	588	0.34%
2018/12/11	1	20.40	0	0.00	20.40	1	635	0.16%
2018/12/06	5	21.45	0	0.00	20.90	5	654	0.76%
2018/12/04	0	0.00	10	22.65	22.65	-10	663	-1.51%
2018/12/03	10	22.00	0	0.00	23.00	10	667	1.50%
2018/11/21	10	20.30	11	20.52	20.50	-1	784	-0.13%
2018/11/16	1	20.60	2	20.40	20.30	-1	846	-0.12%
2018/11/15	0	0.00	8	20.40	20.40	-8	841	-0.95%
2018/11/14	1	20.25	8	20.69	20.75	-7	832	-0.84%
2018/11/13	6	19.15	6	19.17	19.70	0	804	0.00%
2018/11/06	8	19.00	8	18.25	18.25	0	796	0.00%
2018/11/05	6	18.20	6	19.10	19.10	0	789	0.00%
2018/11/01	8	17.35	0	0.00	17.20	8	785	1.02%
2018/10/29	1	16.50	0	0.00	16.40	1	797	0.13%
2018/10/26	0	0.00	8	17.00	17.00	-8	791	-1.01%
2018/10/25	1	18.30	0	0.00	18.00	1	784	0.13%
2018/10/11	2	19.60	10	19.50	19.50	-8	794	-1.01%
2018/10/05	10	21.73	0	0.00	21.75	10	775	1.29%
2018/10/02	0	22.95	0	0.00	22.95	0	769	0.01%
2018/09/28	0	0.00	10	23.26	23.25	-10	768	-1.30%
2018/09/27	0	0.00	11	23.90	23.80	-11	767	-1.43%
2018/09/26	10	24.10	3	23.90	23.95	7	767	0.91%
2018/09/25	0	0.00	1	23.90	23.90	-1	767	-0.13%
2018/09/20	2	24.10	0	0.00	23.90	2	764	0.26%
2018/09/19	11	24.29	25	24.40	24.30	-14	758	-1.85%
2018/09/18	10	24.24	0	0.00	23.70	10	721	1.39%
2018/09/17	0	0.00	3	24.30	23.85	-3	694	-0.43%
2018/09/11	0	0.00	4	23.90	23.70	-4	690	-0.58%
2018/09/05	0	0.00	11	24.20	24.20	-11	678	-1.62%
2018/09/03	0	0.00	1	24.45	23.85	-1	620	-0.16%
2018/08/31	16	24.46	5	24.25	24.25	11	602	1.83%
2018/08/30	5	23.60	2	23.50	24.50	3	540	0.56%
2018/08/27	0	0.00	5	24.24	23.60	-5	514	-0.97%
2018/08/23	0	0.00	2	22.50	22.85	-2	494	-0.40%
2018/08/20	0	0.00	30	22.21	22.25	-30	540	-5.55%
2018/08/17	0	0.00	2	22.35	22.20	-2	560	-0.36%
2018/08/15	0	0.00	4	21.70	21.70	-4	584	-0.68%
2018/08/08	1	22.50	0	0.00	22.45	1	862	0.12%
2018/07/27	0	0.00	1	22.20	22.00	-1	1,314	-0.08%
2018/07/26	1	22.45	0	0.00	22.20	1	1,492	0.07%
2018/07/25	0	0.00	50	20.75	20.90	-50	1,533	-3.26%
2018/06/28	25	21.61	1	21.80	21.60	24	2,504	0.96%
2018/06/27	4	21.58	1	21.25	21.15	3	2,496	0.12%
2018/06/26	2	20.85	0	0.00	21.95	2	2,497	0.08%
2018/06/25	3	22.45	0	0.00	22.20	3	2,491	0.12%
2018/06/21	0	0.00	30	23.13	23.10	-30	2,491	-1.20%
2018/06/20	20	23.36	0	0.00	23.05	20	2,505	0.80%
2018/06/19	1	23.00	40	23.03	23.10	-39	2,513	-1.55%
2018/06/13	10	24.10	0	0.00	24.00	10	2,524	0.40%
2018/06/11	0	0.00	0.2	23.75	23.70	-0.2	2,540	-0.01%
2018/06/06	10	23.65	0	0.00	23.90	10	2,583	0.39%
2018/06/05	12	23.62	0	0.00	23.70	12	2,574	0.47%
2018/05/31	14.3	24.86	20	24.40	24.40	-5.7	2,534	-0.22%
2018/05/30	4	24.80	0	0.00	24.80	4	2,513	0.16%
2018/05/29	5	24.79	5	25.16	25.30	0	2,487	0.00%
2018/05/24	2	24.55	0	0.00	24.15	2	2,424	0.08%
2018/05/22	21	24.70	0	0.00	24.10	21	2,395	0.88%
2018/05/21	0	0.00	5	25.42	25.00	-5	2,344	-0.21%
2018/05/18	15	24.95	27	25.16	25.20	-12	2,332	-0.51%
2018/05/17	41	26.68	13	26.72	25.30	28	2,302	1.22%
2018/05/16	13	27.01	23	27.47	26.10	-10	2,188	-0.46%
2018/05/15	30	26.83	10	26.60	26.85	20	2,117	0.94%
2018/05/14	6	25.50	1	26.00	25.85	5	2,062	0.24%
2018/05/11	13	25.41	17	25.28	25.45	-4	2,012	-0.20%
2018/05/10	3	26.17	22	25.46	24.85	-19	1,940	-0.98%
2018/05/09	13	25.18	0	0.00	25.50	13	1,802	0.72%
2018/05/08	4	25.15	8	25.73	25.50	-4	1,779	-0.22%
2018/05/07	12	25.14	0	0.00	25.10	12	1,741	0.69%
2018/05/04	0	0.00	6	25.02	24.70	-6	1,724	-0.35%
2018/05/03	4	27.05	14	25.93	25.40	-10	1,667	-0.60%
2018/04/30	8	26.19	8	26.13	25.75	0	1,428	0.00%
2018/04/27	8	24.49	25	24.54	25.20	-17	1,301	-1.31%
2018/04/26	4	25.64	12	25.96	24.80	-8	1,241	-0.64%
2018/04/24	2	26.15	3	25.20	25.75	-1	1,100	-0.09%
2018/04/23	12	25.85	0	0.00	25.30	12	996	1.20%
2018/04/20	3	23.82	12	24.79	24.95	-9	862	-1.04%
2018/04/19	70	23.44	0	0.00	23.70	70	739	9.47%
2018/04/18	2	21.60	0	0.00	21.55	2	606	0.33%
2018/04/12	10	22.80	3	22.50	22.50	7	558	1.25%
2018/03/23	4	21.73	0	0.00	21.45	4	548	0.73%
2018/03/22	10	23.40	5	23.50	22.30	5	536	0.93%
2018/03/20	1	22.90	0	0.00	22.90	1	518	0.19%
2018/03/19	5	22.80	0	0.00	22.55	5	522	0.96%
2018/03/08	0	0.00	5	20.50	20.80	-5	462	-1.08%
2018/02/06	0	0.00	1	20.50	20.05	-1	1,292	-0.08%
2018/01/23	0	0.00	2	23.35	23.15	-2	1,492	-0.13%
2018/01/22	2	23.85	0	0.00	23.85	2	1,504	0.13%
2018/01/16	0	0.00	10	23.35	23.30	-10	1,721	-0.58%
2018/01/15	3	23.50	0	0.00	23.30	3	1,734	0.17%
2018/01/12	7	23.39	0	0.00	23.25	7	1,739	0.40%
2018/01/09	1	23.10	0	0.00	23.25	1	1,829	0.05%
2018/01/08	0	0.00	4	23.94	23.60	-4	1,950	-0.21%