安集 (6477)-國泰-桃園券商分點個股進出

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
37.55
漲跌
▼0.10
漲幅
-0.27%
成交量
222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－國泰-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

國泰-桃園券商分點個股進出
國泰-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
2024/04/29	1	37.70	10	37.60	37.65	-9	935	-0.96%
2024/04/25	2	37.85	0	0.00	37.90	2	928	0.22%
2024/04/24	0	0.00	2	38.25	38.20	-2	928	-0.22%
2024/04/23	0	37.75	0	0.00	37.70	0	928	0.00%
2024/04/22	2	37.85	12	38.31	37.70	-10	930	-1.07%
2024/04/19	17	38.61	4	38.61	37.60	13	944	1.38%
2024/04/17	0	0.00	2	37.85	37.70	-2	921	-0.22%
2024/04/16	7.5	37.03	0	37.85	37.20	7.5	918	0.81%
2024/04/15	2	39.20	4	39.15	38.85	-2	901	-0.22%
2024/04/12	0	0.00	1	39.10	39.25	-1	894	-0.11%
2024/04/11	0.6	40.45	2.1	40.07	39.70	-1.5	884	-0.16%
2024/04/10	1	39.82	1	40.15	39.60	0	871	0.00%
2024/04/09	1	38.81	0	0.00	38.95	1	849	0.12%
2024/04/08	2	38.80	4	38.83	39.70	-2	843	-0.24%
2024/04/03	2	39.05	1	39.15	39.05	1	831	0.12%
2024/04/02	1.1	39.97	0	0.00	39.90	1.1	822	0.13%
2024/04/01	1	40.40	0	0.00	40.40	1	813	0.12%
2024/03/29	3	40.92	0	0.00	40.60	3	809	0.37%
2024/03/28	3	40.93	9	41.47	40.80	-6	799	-0.75%
2024/03/27	4	40.71	0	0.00	40.45	4	789	0.51%
2024/03/26	3	41.33	2	41.85	41.35	1	781	0.13%
2024/03/25	0.4	41.00	1	41.15	40.85	-0.6	798	-0.08%
2024/03/22	10.1	41.45	2	41.08	40.85	8.1	790	1.02%
2024/03/21	17	41.72	27.2	41.86	42.35	-10.2	732	-1.39%
2024/03/20	0	0.00	1	39.00	38.55	-1	644	-0.16%
2024/03/19	1	39.55	0	0.00	38.85	1	652	0.15%
2024/03/18	1	39.40	3	39.63	39.55	-2	648	-0.31%
2024/03/15	3	38.81	2	38.80	38.75	1	641	0.16%
2024/03/14	4.1	39.08	2	39.25	39.10	2.1	637	0.32%
2024/03/13	3.2	39.51	2	39.10	38.85	1.2	633	0.20%
2024/03/12	2	40.35	3	39.88	39.90	-1	625	-0.16%
2024/03/11	10	40.38	8	40.19	40.15	2	614	0.33%
2024/03/08	2	38.33	0	0.00	38.00	2	577	0.35%
2024/03/07	1.1	38.96	2	39.15	38.95	-0.9	571	-0.16%
2024/03/05	2	38.83	0	0.00	38.35	2	565	0.35%
2024/03/04	1	39.50	0	0.00	39.15	1	557	0.18%
2024/03/01	0.1	39.80	3	39.93	39.75	-2.9	547	-0.54%
2024/02/29	4	38.70	7	38.92	39.45	-3	521	-0.58%
2024/02/27	1	38.10	0	0.00	37.60	1	499	0.20%
2024/02/26	3	38.40	4	38.44	38.55	-1	497	-0.20%
2024/02/23	0	37.70	1	37.55	37.60	-1	489	-0.20%
2024/02/22	2	38.35	0	0.00	37.65	2	489	0.41%
2024/02/21	1	38.55	5.1	38.56	38.65	-4.1	490	-0.84%
2024/02/20	3	38.00	0	0.00	37.80	3	480	0.62%
2024/02/19	2	37.75	3	37.80	37.65	-1	475	-0.21%
2024/02/16	2.1	37.30	2	37.30	37.20	0.1	477	0.03%
2024/02/15	0	36.60	0	0.00	36.70	0	476	0.01%
2024/02/05	1	35.90	0	0.00	35.90	1	474	0.21%
2024/02/02	0	0.00	2	36.50	36.50	-2	473	-0.42%
2024/02/01	3	36.70	0	0.00	36.70	3	474	0.63%
2024/01/31	1	36.90	0	0.00	36.90	1	477	0.21%
2024/01/30	1	37.20	0	0.00	37.10	1	473	0.21%
2024/01/29	2	37.55	1	37.55	37.50	1	479	0.21%
2024/01/26	2	37.60	0	0.00	37.65	2	483	0.41%
2024/01/16	0	0.00	1	38.30	37.90	-1	540	-0.18%
2024/01/15	5	38.93	5	39.06	38.65	0	543	0.00%
2024/01/12	3	37.63	2	37.90	37.60	1	530	0.19%
2024/01/11	0	37.00	0	0.00	37.05	0	533	0.01%
2024/01/10	0	0.00	30	37.00	37.00	-30	540	-5.55%
2024/01/09	4	37.35	0	0.00	37.35	4	543	0.74%
2023/12/26	0	38.20	0	0.00	38.15	0	590	0.00%
2023/12/25	1	38.15	0	0.00	38.00	1	590	0.17%
2023/12/22	0	38.55	0	0.00	38.25	0	588	0.00%
2023/12/20	12	39.83	16.4	39.57	39.20	-4.4	574	-0.76%
2023/12/19	1	37.90	0	0.00	37.90	1	529	0.19%
2023/12/18	2	38.70	1.3	38.89	38.70	0.7	528	0.14%
2023/12/15	2	38.85	6.1	38.71	38.95	-4.1	524	-0.78%
2023/12/14	3	37.90	3	38.32	37.50	0	507	0.00%
2023/12/13	0.4	37.30	0	0.00	37.15	0.4	500	0.09%
2023/12/12	1	37.30	2	37.40	37.25	-1	509	-0.20%
2023/12/11	4	37.55	0	0.00	37.40	4	512	0.79%
2023/12/07	1	38.00	0	0.00	38.00	1	511	0.20%
2023/12/06	2	38.83	1	38.60	38.30	1	520	0.19%
2023/12/05	0	38.00	0	0.00	38.50	0	519	0.01%
2023/12/04	0.2	38.30	0	0.00	38.20	0.2	520	0.05%
2023/12/01	3	38.90	0	0.00	38.65	3	514	0.58%
2023/11/30	0.7	38.50	2	38.45	38.50	-1.3	505	-0.26%
2023/11/28	0	0.00	1	37.80	37.80	-1	505	-0.20%
2023/11/27	0	0.00	0	39.30	37.95	0	504	-0.01%
2023/11/24	1	38.20	0	0.00	38.10	1	496	0.20%
2023/11/23	1	38.05	0	0.00	38.05	1	502	0.20%
2023/11/22	0	0.00	0.1	37.86	37.75	-0.1	505	-0.02%
2023/11/20	0	0.00	4	37.96	37.60	-4	504	-0.79%
2023/11/17	0.1	37.36	2	37.40	37.35	-1.9	498	-0.39%
2023/11/15	0.1	36.95	0	0.00	37.05	0.1	500	0.01%
2023/11/10	2	36.45	0	0.00	36.45	2	505	0.40%
2023/11/09	7	37.03	0	0.00	36.70	7	507	1.38%
2023/11/07	1	37.45	0	0.00	37.50	1	511	0.20%
2023/11/06	0	0.00	5	37.55	37.50	-5	519	-0.97%
2023/11/03	0	0.00	3	36.73	36.70	-3	514	-0.58%
2023/11/01	3	36.32	0	0.00	36.15	3	548	0.55%
2023/10/31	2	37.05	1	37.80	36.85	1	546	0.18%
2023/10/30	6.1	38.10	9	37.86	38.05	-3	539	-0.55%
2023/10/27	0	0.00	0.3	36.00	35.95	-0.3	502	-0.06%
2023/10/26	1	35.60	1	36.50	35.60	0	505	0.00%
2023/10/20	1.6	35.44	0	0.00	35.15	1.6	514	0.32%
2023/10/19	0	0.00	2	36.00	36.00	-2	516	-0.39%
2023/10/18	2	35.75	1	35.55	35.55	1	524	0.19%
2023/10/17	3	36.75	0	0.00	36.45	3	537	0.56%
2023/10/13	0	0.00	1	38.00	37.15	-1	570	-0.18%
2023/10/11	7.1	37.87	0	0.00	36.80	7.1	581	1.22%
2023/10/06	2	39.20	2	39.38	38.80	0	583	0.00%
2023/10/05	1	39.70	0	0.00	39.65	1	593	0.17%
2023/10/02	0	0.00	1	40.06	40.70	-1	617	-0.17%
2023/09/21	0	0.00	2	40.15	40.15	-2	678	-0.29%
2023/09/20	2	40.35	0	0.00	40.20	2	684	0.29%
2023/09/19	0	0.00	6	41.03	40.30	-6	692	-0.87%
2023/09/15	6	42.45	2	41.95	42.00	4	704	0.57%
2023/09/14	2	41.00	2	41.20	41.15	0	751	0.00%
2023/09/12	0	0.00	1	40.20	40.30	-1	781	-0.13%
2023/09/11	2.9	40.62	6	40.20	40.15	-3.1	791	-0.39%
2023/09/08	1	41.70	0	0.00	41.60	1	788	0.13%
2023/09/07	0.2	42.60	0	0.00	42.05	0.2	802	0.02%
2023/09/06	6	42.97	0	0.00	42.80	6	829	0.72%
2023/09/05	0	0.00	5	42.95	42.90	-5	869	-0.58%
2023/09/04	0.2	42.80	0	0.00	42.60	0.2	887	0.02%
2023/09/01	0	0.00	0	43.65	43.25	0	900	0.00%
2023/08/31	0.2	42.95	0	0.00	43.00	0.2	908	0.02%
2023/08/29	2	43.50	4	43.00	42.95	-2	954	-0.21%
2023/08/28	8.1	42.46	4	42.40	42.40	4	953	0.42%
2023/08/23	0	0.00	2	41.93	41.80	-2	1,005	-0.20%
2023/08/22	0	41.94	0	0.00	41.50	0	1,023	0.00%
2023/08/21	1	42.50	0	0.00	42.10	1	1,032	0.10%
2023/08/18	1	42.40	0	0.00	41.70	1	1,040	0.10%
2023/08/15	2	41.25	2	41.55	41.40	0	1,074	0.00%
2023/08/10	0.1	42.09	0.6	42.17	41.60	-0.6	1,130	-0.05%
2023/08/09	0	0.00	0.1	42.50	42.40	-0.1	1,156	-0.01%
2023/08/08	0	42.85	6	42.50	42.45	-6	1,197	-0.50%
2023/08/07	7.5	42.02	0	0.00	43.05	7.5	1,263	0.60%
2023/08/04	0	44.35	0	44.40	44.15	0	1,264	0.00%
2023/08/02	1	44.75	0	0.00	44.60	1	1,368	0.07%
2023/07/31	0	45.90	0	0.00	45.60	0	1,459	0.00%
2023/07/28	1	46.71	0	0.00	46.00	1	1,554	0.07%
2023/07/27	0.4	46.70	0	0.00	46.10	0.4	1,616	0.02%
2023/07/26	0.1	45.04	0	0.00	44.90	0.1	1,749	0.00%
2023/07/25	0	0.00	2	45.35	45.35	-2	1,772	-0.11%
2023/07/24	1	44.80	0	0.00	44.75	1	1,823	0.05%
2023/07/21	3	45.63	0	0.00	45.60	3	1,916	0.16%
2023/07/20	5	47.44	4	47.25	47.75	1	1,977	0.05%
2023/07/19	2.9	48.20	0	0.00	47.50	2.9	2,005	0.14%
2023/07/18	2	48.58	0	0.00	48.40	2	2,106	0.09%
2023/07/17	1	49.65	1	49.85	49.65	0	2,266	0.00%
2023/07/14	1	48.70	0	0.00	48.60	1	2,781	0.04%
2023/07/13	13.5	48.81	0	0.00	48.60	13.5	3,028	0.45%
2023/07/12	2.1	49.60	0	0.00	49.35	2.1	3,068	0.07%
2023/07/11	0.4	50.70	3	50.30	50.40	-2.7	3,136	-0.08%
2023/07/07	0	0.00	5	49.12	49.35	-5	3,521	-0.14%
2023/07/06	12	50.12	4	50.75	49.90	8	3,557	0.22%
2023/07/05	2	50.30	2.1	51.10	50.20	-0.1	3,661	0.00%
2023/07/04	3	50.30	1	50.50	50.10	2	3,911	0.05%
2023/07/03	0	50.86	12	50.70	51.00	-12	3,977	-0.30%
2023/06/30	3	50.97	5	50.90	50.80	-2	3,980	-0.05%
2023/06/29	0.5	50.72	0	0.00	51.00	0.5	4,015	0.01%
2023/06/28	2.4	50.56	2	50.70	50.00	0.4	4,016	0.01%
2023/06/27	0	0.00	2	50.85	49.80	-2	4,028	-0.05%
2023/06/26	4	50.90	3	51.20	50.70	1	4,067	0.02%
2023/06/21	8.4	50.63	5.4	50.74	50.60	3	4,080	0.07%
2023/06/20	17.4	50.94	10	50.47	50.80	7.4	4,090	0.18%
2023/06/19	2.4	49.19	0	0.00	49.10	2.4	4,065	0.06%
2023/06/16	15.4	50.09	7	50.11	49.70	8.4	4,119	0.20%
2023/06/15	1	49.00	0	0.00	48.95	1	4,244	0.02%
2023/06/14	0.1	49.30	3	49.20	49.15	-2.9	4,353	-0.07%
2023/06/13	2	48.68	0	0.00	48.85	2	4,403	0.05%
2023/06/12	1	49.50	2	49.08	49.05	-1	4,454	-0.02%
2023/06/09	2	50.20	2	51.10	50.20	0	4,477	0.00%
2023/06/08	4	52.00	1	52.30	51.60	3	4,456	0.07%
2023/06/07	3	51.90	5	51.88	51.60	-2	4,466	-0.04%
2023/06/06	2	51.65	0	0.00	51.50	2	4,488	0.04%
2023/06/05	3	52.27	1	52.60	52.20	2	4,500	0.04%
2023/06/02	4	51.88	4	51.88	51.60	0	4,496	0.00%
2023/06/01	1	51.50	0	0.00	51.30	1	4,507	0.02%
2023/05/31	2	51.50	2	51.55	51.90	0	4,513	0.00%
2023/05/30	4	51.40	3	51.73	50.90	1	4,519	0.02%
2023/05/29	5	51.20	5	51.42	51.40	0	4,508	0.00%
2023/05/26	1.2	49.85	4	50.06	49.80	-2.8	4,499	-0.06%
2023/05/25	2	50.75	1	51.00	50.70	1	4,511	0.02%
2023/05/24	0	0.00	0.2	51.50	51.50	-0.2	4,524	0.00%
2023/05/23	1.1	51.40	1	51.70	51.70	0.1	4,529	0.00%
2023/05/22	1	51.30	1.1	51.23	51.40	-0.1	4,537	0.00%
2023/05/19	3	51.27	1	51.50	50.30	2	4,549	0.04%
2023/05/18	6.4	50.84	1	51.30	51.30	5.4	4,626	0.12%
2023/05/17	1.4	51.42	2.1	51.29	51.40	-0.7	4,653	-0.02%
2023/05/16	0.4	50.62	3	50.77	51.20	-2.6	4,642	-0.06%
2023/05/15	1.4	49.98	4	50.20	50.10	-2.6	4,632	-0.06%
2023/05/12	5	48.87	2	48.78	49.50	3	4,619	0.06%
2023/05/11	10.3	50.06	0	0.00	48.70	10.3	4,590	0.22%
2023/05/10	2	51.00	0	0.00	51.40	2	4,522	0.04%
2023/05/09	14.2	51.92	7	51.56	51.40	7.2	4,495	0.16%
2023/05/08	15	55.11	2	55.20	55.30	13	4,395	0.30%
2023/05/05	2	56.05	3	56.33	55.20	-1	4,376	-0.02%
2023/05/04	26.1	57.29	19.3	56.48	57.20	6.7	4,337	0.16%
2023/05/03	1	55.00	5.1	56.69	56.70	-4.1	4,267	-0.10%
2023/05/02	16	56.36	16	56.07	56.70	0	4,232	0.00%
2023/04/28	2.5	54.02	1	54.30	54.30	1.5	4,102	0.04%
2023/04/27	3.1	53.57	0	0.00	53.40	3.1	4,082	0.08%
2023/04/26	12	54.14	12	54.57	54.90	0	4,034	0.00%
2023/04/25	4	53.35	5	53.52	53.80	-1	3,945	-0.03%
2023/04/24	2.3	53.04	2	52.95	53.50	0.3	3,891	0.01%
2023/04/21	11.1	53.34	3	54.30	52.40	8.1	3,905	0.21%
2023/04/20	16.3	55.75	10.1	55.31	54.90	6.2	3,803	0.16%
2023/04/19	124	56.09	139.4	56.82	57.00	-15.4	3,637	-0.42%	大買/大賣/
2023/04/18	22.3	56.24	27.3	55.72	54.80	-5	3,121	-0.16%
2023/04/17	8	54.78	2.1	54.96	54.60	6	2,928	0.20%
2023/04/14	2.4	55.39	10	55.03	54.90	-7.7	2,932	-0.26%
2023/04/13	22.2	55.00	14	55.14	55.40	8.2	2,855	0.29%
2023/04/12	22.2	54.08	27.1	53.97	54.70	-5	2,680	-0.19%
2023/04/11	6	52.20	4	52.08	52.40	2	2,461	0.08%
2023/04/10	55	52.41	46	51.82	51.80	9	2,433	0.37%
2023/04/07	56.1	52.87	66	53.27	53.40	-9.9	2,341	-0.42%
2023/04/06	3	50.83	3.7	50.54	50.80	-0.7	2,132	-0.03%
2023/03/31	0	0.00	2.1	48.51	48.80	-2.1	2,063	-0.10%
2023/03/30	7.1	48.83	4.2	49.17	48.95	2.9	2,061	0.14%
2023/03/29	0.1	47.79	0	0.00	47.90	0.1	2,037	0.01%
2023/03/28	2.3	47.75	0	0.00	47.60	2.3	2,058	0.11%
2023/03/27	3	49.65	3	49.40	48.55	0	2,054	0.00%
2023/03/24	2.1	48.60	1.8	48.77	48.75	0.3	2,021	0.01%
2023/03/23	1.8	49.10	1	48.70	48.70	0.8	2,034	0.04%
2023/03/22	3	49.10	3	48.93	48.85	0	2,042	0.00%
2023/03/21	5.6	50.01	12	49.66	49.35	-6.4	2,072	-0.31%
2023/03/20	16.7	49.82	18.5	50.16	50.10	-1.9	2,157	-0.09%
2023/03/17	74.1	48.20	87.1	48.40	49.00	-13	2,376	-0.55%
2023/03/16	4.1	47.91	6.3	47.79	46.95	-2.2	2,416	-0.09%
2023/03/15	5	48.10	8	48.48	48.15	-3	2,400	-0.13%
2023/03/14	4.1	47.41	8	47.40	47.45	-3.9	2,369	-0.17%
2023/03/13	4.1	45.68	0	0.00	45.80	4.1	2,359	0.17%
2023/03/10	3.1	46.59	1	46.15	46.30	2.1	2,495	0.08%
2023/03/09	4.5	47.69	2	48.65	47.50	2.5	2,496	0.10%
2023/03/08	1	48.55	2	48.60	48.70	-1	2,497	-0.04%
2023/03/07	0	48.45	0.5	48.65	48.50	-0.5	2,485	-0.02%
2023/03/06	8	47.99	9.6	48.14	48.40	-1.6	2,475	-0.06%
2023/03/03	1	47.00	2	47.28	47.00	-1	2,466	-0.04%
2023/03/02	3	46.90	1	46.70	46.70	2	2,479	0.08%
2023/03/01	1	47.06	0	0.00	47.15	1	2,478	0.04%
2023/02/24	0	48.31	0	0.00	47.50	0	2,494	0.00%
2023/02/23	1.1	48.10	1.1	47.82	48.50	0.1	2,504	0.00%
2023/02/22	6.4	47.40	0	47.75	47.45	6.4	2,554	0.25%
2023/02/21	0	48.12	2	48.35	48.00	-2	2,575	-0.08%
2023/02/20	1.1	47.72	1	47.90	48.40	0.1	2,713	0.00%
2023/02/17	11.1	48.39	15	48.36	48.20	-4	2,936	-0.13%
2023/02/16	12	48.75	9	48.50	48.05	3	2,955	0.10%
2023/02/15	2	46.90	5	47.28	48.05	-3	2,918	-0.10%
2023/02/14	0	0.00	0	45.90	45.85	0	2,899	0.00%
2023/02/13	1	45.50	0	0.00	45.60	1	2,932	0.03%
2023/02/10	5	46.60	1	46.80	46.05	4	2,950	0.14%
2023/02/09	6	46.38	2	46.20	46.15	4	2,949	0.14%
2023/02/08	2	47.40	4	47.23	47.15	-2	2,978	-0.07%
2023/02/02	1	47.30	1	47.70	47.35	0	3,022	0.00%
2023/02/01	0	0.00	2	47.63	47.40	-2	3,024	-0.07%
2023/01/31	2	46.70	4	46.74	46.85	-2	3,024	-0.07%
2023/01/30	3	45.35	4	45.73	45.80	-1	3,020	-0.03%
2023/01/17	1	44.50	2	44.50	44.75	-1	3,034	-0.03%
2023/01/16	3	44.43	1.3	44.54	44.20	1.7	3,039	0.06%
2023/01/13	1	44.70	1	45.40	44.70	0	3,045	0.00%
2023/01/12	4	45.41	1	45.65	45.20	3	3,078	0.10%
2023/01/11	19	45.77	23	46.19	46.30	-4	3,100	-0.13%
2023/01/10	1	47.40	0	0.00	47.10	1	3,063	0.03%
2023/01/09	7	48.00	9	47.66	47.85	-2	3,090	-0.06%
2023/01/06	1	47.60	0	0.00	47.70	1	3,093	0.03%
2023/01/05	12	48.76	16	48.18	47.65	-4	3,123	-0.13%
2023/01/04	4	48.09	4	47.83	48.10	0	3,098	0.00%
2023/01/03	0	46.20	1	45.80	46.20	-1	3,066	-0.03%
2022/12/30	0	0.00	2	45.65	45.40	-2	3,074	-0.07%
2022/12/29	0	0.00	2	45.53	45.35	-2	3,110	-0.06%
2022/12/28	0	0.00	15	46.35	46.30	-15	3,171	-0.47%
2022/12/27	2.1	46.70	1	47.10	46.85	1.1	3,176	0.03%
2022/12/26	10	46.69	14	47.15	46.85	-4	3,175	-0.13%
2022/12/23	1	44.80	0	0.00	45.15	1	3,146	0.03%
2022/12/22	0	0.00	4	44.69	45.05	-4	3,189	-0.13%
2022/12/21	0	44.90	0	44.50	44.30	0	3,228	0.00%
2022/12/20	4	45.66	0	0.00	44.50	4	3,250	0.12%
2022/12/19	3	46.77	0	0.00	46.20	3	3,286	0.09%
2022/12/16	1	48.05	0	0.00	47.70	1	3,309	0.03%
2022/12/15	4	48.70	5	48.73	48.80	-1	3,304	-0.03%
2022/12/14	11.1	48.16	19	47.96	48.70	-7.9	3,301	-0.24%
2022/12/13	3	48.05	8	48.03	47.80	-5	3,281	-0.15%
2022/12/12	51	50.34	41	49.71	49.15	10	3,254	0.31%
2022/12/09	32	50.80	45	50.51	49.70	-13	3,136	-0.41%
2022/12/08	54	48.92	20	48.57	48.20	34	2,828	1.20%
2022/12/07	3	47.07	3	47.48	47.45	0	2,731	0.00%
2022/12/06	10	47.79	5	47.40	47.30	5	2,718	0.18%
2022/12/05	14	48.29	7.2	48.32	48.25	6.8	2,758	0.25%
2022/12/02	21.4	48.16	18	48.23	48.55	3.4	2,755	0.12%
2022/12/01	4	46.50	2	47.10	46.50	2	2,629	0.08%
2022/11/30	3	46.25	3	46.65	46.65	0	2,665	0.00%
2022/11/28	0	46.70	0	0.00	45.45	0	2,770	0.00%
2022/11/25	0	45.90	0	0.00	45.60	0	2,853	0.00%
2022/11/24	1	46.40	1	46.00	46.40	0	2,899	0.00%
2022/11/23	1	45.55	1	45.25	45.25	0	3,180	0.00%
2022/11/22	6	45.83	0	0.00	45.20	6	3,321	0.18%
2022/11/21	4	46.10	4	45.79	45.95	0	3,409	0.00%
2022/11/18	7	46.99	4	46.89	45.95	3	3,457	0.09%
2022/11/17	2	46.55	1	47.00	47.10	1	3,427	0.03%
2022/11/16	7.2	47.21	9	47.09	47.20	-1.8	3,435	-0.05%
2022/11/15	8.4	46.58	25	47.35	47.95	-16.6	3,462	-0.48%
2022/11/14	2	42.93	8	42.60	43.70	-6	3,487	-0.17%
2022/11/11	6	43.49	6	42.97	42.45	0	3,660	0.00%
2022/11/10	3	43.02	5	42.77	42.65	-2	3,812	-0.05%
2022/11/09	2	43.50	0	0.00	43.25	2	3,903	0.05%
2022/11/08	20	45.12	5	44.90	43.75	15	3,919	0.38%
2022/11/07	1	44.65	0	0.00	44.35	1	3,933	0.03%
2022/11/04	0	0.00	1	44.00	44.65	-1	4,022	-0.02%
2022/10/31	4	42.66	7	42.32	41.95	-3	4,427	-0.07%
2022/10/28	10	42.60	0	0.00	42.65	10	4,475	0.22%
2022/10/27	0	0.00	3	40.92	42.25	-3	4,502	-0.07%
2022/10/25	3	41.17	0	0.00	40.95	3	4,623	0.06%
2022/10/24	1	42.75	0	0.00	42.10	1	4,802	0.02%
2022/10/21	0	42.75	1	43.15	42.00	-1	4,892	-0.02%
2022/10/20	0	43.28	1	44.00	43.25	-1	4,944	-0.02%
2022/10/19	7	43.91	2	43.78	43.80	5	4,975	0.10%
2022/10/18	2	43.33	1	42.60	43.40	1	5,146	0.02%
2022/10/17	0	42.55	0.2	41.29	42.50	-0.2	5,238	0.00%
2022/10/13	3	43.00	5	43.77	41.90	-2	5,270	-0.04%
2022/10/11	0	0.00	1	44.05	43.40	-1	5,346	-0.02%
2022/10/07	3	45.32	2	45.55	45.55	1	5,376	0.02%
2022/10/06	1	45.75	4	45.80	45.70	-3	5,453	-0.06%
2022/10/05	4	46.31	1	45.85	45.95	3	5,471	0.06%
2022/10/03	4	43.50	0	0.00	43.20	4	5,586	0.07%
2022/09/30	4	42.50	2	42.73	44.00	2	5,654	0.04%
2022/09/29	0	45.00	4	44.35	43.70	-4	5,784	-0.07%
2022/09/28	0	45.50	0	0.00	44.20	0	5,996	0.00%
2022/09/27	4	47.05	2	47.10	47.30	2	6,633	0.03%
2022/09/26	1.1	46.82	4	47.36	47.40	-2.9	6,909	-0.04%
2022/09/23	3.1	51.23	2	52.80	50.60	1.1	7,174	0.02%
2022/09/22	0.1	52.70	0	0.00	53.10	0.1	7,381	0.00%
2022/09/21	2.1	53.12	0	0.00	53.00	2.1	7,651	0.03%
2022/09/20	0	0.00	2	54.75	54.60	-2	8,209	-0.02%
2022/09/19	2	55.70	1	54.60	54.40	1	8,494	0.01%
2022/09/16	1.1	54.79	1	55.10	55.60	0.1	8,558	0.00%
2022/09/15	5	55.50	77.3	55.29	54.50	-72.2	8,572	-0.84%
2022/09/14	1	56.20	2	56.45	56.00	-1	8,637	-0.01%
2022/09/13	2.3	57.47	2	57.50	57.60	0.3	8,595	0.00%
2022/09/12	5	56.94	11.1	56.98	57.50	-6.1	8,605	-0.07%
2022/09/08	1	55.10	1.2	54.87	55.00	-0.2	8,590	0.00%
2022/09/07	0	0.00	4	53.40	53.60	-4	8,579	-0.05%
2022/09/06	2.1	53.07	4	53.95	53.20	-1.9	8,599	-0.02%
2022/09/05	6	56.32	2	56.00	55.70	4	8,573	0.05%
2022/09/02	4	57.68	4	58.38	57.10	0	8,538	0.00%
2022/09/01	6	57.80	3.1	58.14	57.50	2.9	8,466	0.03%
2022/08/31	15	57.91	14	58.02	57.90	1	8,385	0.01%
2022/08/30	39	59.03	27.1	58.51	57.80	11.9	8,364	0.14%
2022/08/29	6.1	58.21	7	57.97	57.30	-0.9	8,096	-0.01%
2022/08/26	3	57.30	3.7	57.62	58.30	-0.7	8,035	-0.01%
2022/08/25	2	55.50	7	56.51	57.40	-5	7,976	-0.06%
2022/08/24	4.2	55.66	1	55.50	55.20	3.2	7,938	0.04%
2022/08/23	3	55.93	1	56.10	56.30	2	7,911	0.03%
2022/08/22	9.1	57.58	7	57.17	56.10	2.1	7,900	0.03%
2022/08/19	11.5	57.81	12	58.05	57.60	-0.5	7,749	-0.01%
2022/08/18	8	57.06	19	57.55	58.90	-11	7,514	-0.15%
2022/08/17	18	56.09	18	56.62	55.80	0	7,316	0.00%
2022/08/16	9	55.52	9	55.49	54.80	0	7,145	0.00%
2022/08/15	0	0.00	0.2	54.60	54.80	-0.2	7,037	0.00%
2022/08/12	1	53.90	0	0.00	54.20	1	7,014	0.01%
2022/08/11	17	55.31	17	54.88	54.40	0	7,033	0.00%
2022/08/10	9	54.89	10	54.74	54.30	-1	6,994	-0.01%
2022/08/09	15	55.09	12	54.67	54.40	3	7,076	0.04%
2022/08/08	11	53.39	10	53.76	54.00	1	6,895	0.01%
2022/08/05	3	50.00	3	51.50	51.50	0	6,853	0.00%
2022/08/04	3	50.12	3.5	49.53	49.40	-0.5	6,865	-0.01%
2022/08/03	3	52.37	5.2	51.99	50.90	-2.2	6,874	-0.03%
2022/08/02	8.2	53.80	24.1	53.64	53.30	-15.9	6,852	-0.23%
2022/08/01	19	55.81	6	55.47	55.60	13	6,840	0.19%
2022/07/29	16.6	55.41	16	55.26	55.00	0.6	6,769	0.01%
2022/07/28	20	53.90	11	53.95	53.80	9	6,613	0.14%
2022/07/27	10	53.81	9	53.97	54.00	1	6,560	0.02%
2022/07/26	12	54.37	16	54.51	53.60	-4	6,546	-0.06%
2022/07/25	40	55.58	35	54.41	54.10	5	6,606	0.08%
2022/07/22	68	53.58	13	53.30	53.50	55	6,607	0.83%
2022/07/21	2	52.15	0	0.00	52.30	2	6,589	0.03%
2022/07/20	0	0.00	2	51.90	52.00	-2	6,665	-0.03%
2022/07/19	9	52.28	7	51.89	51.70	2	6,737	0.03%
2022/07/18	6	51.05	6	51.12	51.20	0	6,766	0.00%
2022/07/15	1	50.60	2	49.93	51.00	-1	6,901	-0.01%
2022/07/14	24	49.74	22	48.77	49.95	2	7,064	0.03%
2022/07/13	0	0.00	2	49.40	48.40	-2	7,220	-0.03%
2022/07/12	11	49.42	13	50.17	48.30	-2	7,380	-0.03%
2022/07/11	3	52.90	5	52.64	53.10	-2	7,515	-0.03%
2022/07/08	6	53.05	6	52.85	53.30	0	7,695	0.00%
2022/07/07	10	52.58	27	52.81	52.40	-17	8,006	-0.21%
2022/07/06	80	55.57	79.3	53.97	53.00	0.7	8,458	0.01%
2022/07/05	158.3	57.69	152.7	57.94	57.00	5.6	8,739	0.06%	大買/大賣/
2022/07/04	85	54.01	85.3	54.28	55.30	-0.3	8,229	0.00%
2022/07/01	91	54.39	76	54.09	52.90	15	8,150	0.18%
2022/06/30	41	54.24	46	54.42	54.20	-5	8,182	-0.06%
2022/06/29	50	54.13	61	54.36	54.00	-11	8,032	-0.14%
2022/06/28	129.3	53.96	117	53.92	55.00	12.3	7,956	0.15%	大買/大賣/
2022/06/27	39.4	51.89	56.1	51.71	52.80	-16.8	7,575	-0.22%
2022/06/24	13	46.10	7	46.55	48.00	6	7,364	0.08%
2022/06/23	1	43.81	1	42.85	43.65	0	7,410	0.00%
2022/06/22	33	46.27	22	44.95	44.50	11	7,594	0.14%
2022/06/21	5	43.50	7	43.63	44.05	-2	7,840	-0.03%
2022/06/20	0	43.60	4	44.00	42.95	-4	7,980	-0.05%
2022/06/17	0	45.20	0	0.00	44.90	0	8,193	0.00%
2022/06/16	5	48.00	5	46.85	45.65	0	8,489	0.00%
2022/06/15	18	48.15	9	47.05	47.05	9	8,820	0.10%
2022/06/14	5.1	47.16	0	47.90	48.15	5.1	9,858	0.05%
2022/06/13	0.1	49.44	2	49.58	49.20	-1.9	10,434	-0.02%
2022/06/09	6	50.83	7	51.47	51.60	-1	11,682	-0.01%
2022/06/08	6.1	51.30	3	51.20	51.20	3.1	12,280	0.03%
2022/06/07	24	52.77	29	52.36	52.60	-5	13,295	-0.04%
2022/06/06	36.6	54.77	41.5	53.65	53.40	-5	13,536	-0.04%
2022/06/02	23	53.92	22	53.39	53.10	1	13,631	0.01%
2022/06/01	14	53.71	12	53.57	53.60	2	13,792	0.01%
2022/05/31	4.4	52.60	5	52.68	52.70	-0.7	14,139	0.00%
2022/05/30	19	52.29	11	52.49	52.60	8	14,536	0.06%
2022/05/27	2	50.20	2	49.95	50.50	0	14,718	0.00%
2022/05/24	6	50.57	24	50.50	50.30	-18	14,858	-0.12%
2022/05/23	0	0.00	1	51.70	51.30	-1	14,837	-0.01%
2022/05/20	24.1	51.89	5	51.44	51.30	19.1	14,847	0.13%
2022/05/19	12.1	51.10	9	51.37	51.40	3.1	14,838	0.02%
2022/05/18	8	52.60	8	53.06	53.20	0	14,793	0.00%
2022/05/17	116	53.93	119	53.76	52.90	-3	14,753	-0.02%	大買/大賣/
2022/05/16	22	53.43	14	53.21	52.50	8	14,596	0.06%
2022/05/13	46	52.07	50	53.08	53.80	-4	14,551	-0.03%
2022/05/12	9.1	54.03	6	52.00	52.00	3.1	14,510	0.02%
2022/05/11	17.1	55.69	14	55.31	54.80	3.1	14,555	0.02%
2022/05/10	5.1	54.71	7	55.31	55.00	-1.9	14,508	-0.01%
2022/05/09	9.1	57.31	5	56.00	55.60	4.1	14,522	0.03%
2022/05/06	7	59.20	10	59.19	59.60	-3	14,529	-0.02%
2022/05/05	10	60.42	16	60.06	59.90	-6	14,584	-0.04%
2022/05/04	53.2	60.50	10	59.20	59.20	43.2	14,581	0.30%
2022/05/03	56	61.19	82.1	60.74	60.40	-26.1	14,614	-0.18%
2022/04/29	16	62.03	15	61.84	61.30	1	14,653	0.01%
2022/04/28	10	60.36	20	59.61	61.60	-10	14,737	-0.07%
2022/04/27	10	56.79	10	58.11	58.90	0	14,573	0.00%
2022/04/26	16	59.25	16	59.31	59.10	0	14,544	0.00%
2022/04/25	18.1	59.51	19.1	59.06	58.10	-1	14,483	-0.01%
2022/04/22	12	62.45	21	61.33	61.10	-9	14,501	-0.06%
2022/04/21	26	64.73	16	64.19	63.40	10	14,805	0.07%
2022/04/20	36	65.10	36	64.83	64.50	0	14,920	0.00%
2022/04/19	26	63.74	37	64.54	64.60	-11	15,211	-0.07%
2022/04/18	26.2	64.26	22.7	64.27	64.10	3.5	15,472	0.02%
2022/04/15	50	64.14	52	64.41	63.00	-2	15,402	-0.01%
2022/04/14	37	64.40	31	65.19	63.90	6	15,222	0.04%
2022/04/13	46	65.56	72.3	65.13	65.90	-26.3	15,091	-0.17%
2022/04/12	74.2	65.17	54	64.62	66.50	20.2	15,142	0.13%
2022/04/11	89	63.03	80	63.65	63.20	9	14,737	0.06%
2022/04/08	13	61.29	22	61.44	61.60	-9	14,279	-0.06%
2022/04/07	44.4	61.88	24	61.68	59.40	20.4	14,143	0.14%
2022/04/06	33.3	63.42	51	63.38	63.80	-17.7	13,976	-0.13%
2022/04/01	19	61.53	17	61.56	61.50	2	13,647	0.01%
2022/03/31	52	61.82	54	61.47	61.50	-2	13,578	-0.01%
2022/03/30	34	62.33	29	61.71	60.50	5	13,426	0.04%
2022/03/29	6	59.57	12	60.08	60.50	-6	13,402	-0.04%
2022/03/28	23	60.20	25	60.45	60.60	-2	13,408	-0.01%
2022/03/25	34	61.21	43	61.85	59.80	-9	13,358	-0.07%
2022/03/24	67	64.84	49	64.46	63.30	18	13,456	0.13%
2022/03/23	27	63.36	27	63.44	63.00	0	13,215	0.00%
2022/03/22	23	64.47	49	64.00	62.90	-26	13,155	-0.20%
2022/03/21	84.1	64.24	78	64.17	62.30	6.1	13,130	0.05%
2022/03/18	88	62.66	80	62.63	61.70	8	13,246	0.06%
2022/03/17	239	63.67	227	62.85	63.20	12	13,103	0.09%	大買/大賣/
2022/03/16	125	59.42	138.4	60.14	62.50	-13.4	12,201	-0.11%	大買/大賣/
2022/03/15	126	60.24	129	59.68	56.90	-3	11,699	-0.03%	大買/大賣/
2022/03/14	45	58.71	49	58.76	58.90	-4	10,877	-0.04%
2022/03/11	109	58.09	102.4	58.11	59.90	6.7	10,458	0.06%	大買/大賣/
2022/03/10	243.1	57.89	242	57.74	56.70	1	9,968	0.01%	大買/大賣/
2022/03/09	36	54.11	43.1	54.94	56.80	-7.1	9,155	-0.08%
2022/03/08	44	52.62	38	52.51	51.70	6	8,889	0.07%
2022/03/07	42	54.15	45	53.40	51.80	-3	8,706	-0.03%
2022/03/04	122.1	54.21	119	54.29	54.20	3.1	8,506	0.04%	大買/大賣/
2022/03/03	61	53.01	57.4	53.77	54.20	3.6	8,153	0.04%
2022/03/02	33.4	51.31	36	50.98	50.60	-2.6	7,751	-0.03%
2022/03/01	19	49.42	20	49.26	49.15	-1	7,552	-0.01%
2022/02/25	10	47.98	14	48.12	48.35	-4	7,561	-0.05%
2022/02/24	38.4	49.20	36	48.50	47.35	2.4	7,595	0.03%
2022/02/23	7	47.95	13	48.01	47.90	-6	7,494	-0.08%
2022/02/22	6	46.78	4	47.20	46.85	2	7,496	0.03%
2022/02/21	10	48.46	7	48.46	48.50	3	7,516	0.04%
2022/02/18	3	48.18	1	48.10	48.10	2	7,515	0.03%
2022/02/17	2	48.88	0	0.00	48.50	2	7,532	0.03%
2022/02/16	6	48.45	8	48.53	48.65	-2	7,569	-0.03%
2022/02/15	1	48.00	3	48.20	47.50	-2	7,729	-0.03%
2022/02/14	14	47.90	1	48.25	47.65	13	7,855	0.17%
2022/02/11	9.4	50.21	7.3	49.87	49.80	2	7,857	0.03%
2022/02/10	2	48.98	1	48.95	48.95	1	7,867	0.01%
2022/02/09	6	49.13	6	49.33	49.50	0	7,888	0.00%
2022/02/08	26	48.87	32.2	47.79	49.10	-6.2	7,908	-0.08%
2022/02/07	14	45.76	18	46.86	46.40	-4	7,978	-0.05%
2022/01/26	45.1	47.44	40	46.92	47.45	5.1	8,030	0.06%
2022/01/25	54.1	48.99	53	50.13	47.60	1.1	8,424	0.01%
2022/01/24	17.1	50.07	23	49.68	49.70	-5.9	8,670	-0.07%
2022/01/21	39.2	53.36	46	53.47	52.00	-6.8	8,955	-0.08%
2022/01/20	49	52.42	48	52.74	52.30	1	9,032	0.01%
2022/01/19	44	52.03	49	52.56	51.90	-5	9,076	-0.06%
2022/01/18	28	53.15	27	53.03	52.10	1	9,076	0.01%
2022/01/17	36	53.79	36	52.64	53.40	0	9,151	0.00%
2022/01/14	125.4	55.07	120	54.36	53.20	5.4	9,109	0.06%	大買/大賣/
2022/01/13	127.1	55.16	168	54.89	53.80	-41	8,806	-0.46%	大買/大賣/
2022/01/12	85	53.74	70	53.91	56.90	15	8,657	0.17%
2022/01/11	108.5	54.06	102.1	54.97	55.80	6.4	8,421	0.08%	大買/大賣/
2022/01/10	25.6	50.97	27.3	50.95	50.80	-1.8	8,387	-0.02%
2022/01/07	14.2	48.96	13	50.45	48.75	1.2	8,596	0.01%
2022/01/06	10.1	51.28	8	50.69	50.60	2.1	8,989	0.02%
2022/01/05	55	54.25	29.2	53.08	52.90	25.8	9,010	0.29%
2022/01/04	27	51.61	20.1	52.05	52.30	6.9	8,630	0.08%
2022/01/03	15.1	49.79	9	49.84	50.00	6.1	8,443	0.07%
2021/12/30	6	49.37	5.1	49.75	49.50	0.9	8,383	0.01%
2021/12/29	13	49.09	15	49.52	49.65	-2	8,401	-0.02%
2021/12/28	3	48.40	1	48.85	48.00	2	8,393	0.02%
2021/12/27	0	0.00	10	48.58	49.00	-10	8,667	-0.12%
2021/12/24	2	49.05	15	49.43	48.85	-13	8,932	-0.15%
2021/12/23	39.1	50.58	17	50.54	50.20	22.1	8,908	0.25%
2021/12/22	21	48.60	25.3	49.23	49.30	-4.3	8,773	-0.05%
2021/12/21	15	47.41	28	47.57	48.00	-13	8,735	-0.15%
2021/12/20	35.1	50.32	34	49.62	48.30	1.1	8,667	0.01%
2021/12/17	12	48.76	13.1	48.36	48.00	-1.1	8,355	-0.01%
2021/12/16	9	47.99	13	47.99	48.35	-4	8,261	-0.05%
2021/12/15	111.3	48.04	108	47.67	47.50	3.3	8,230	0.04%	大買/大賣/
2021/12/14	44.2	48.28	37	48.13	47.55	7.2	8,123	0.09%
2021/12/13	28	46.04	38	46.38	46.50	-10	7,652	-0.13%
2021/12/10	40	44.40	37.1	44.46	45.00	3	7,443	0.04%
2021/12/09	2	44.05	2.2	43.91	44.05	-0.2	7,265	0.00%
2021/12/08	0	0.00	1	42.60	43.20	-1	7,182	-0.01%
2021/12/07	2	43.08	2	43.28	42.95	0	7,162	0.00%
2021/12/06	5	43.58	5	44.03	43.40	0	7,134	0.00%
2021/12/03	16	44.65	35	43.86	42.95	-19	7,016	-0.27%
2021/12/02	9	41.43	2	42.03	41.50	7	6,772	0.10%
2021/12/01	1	42.35	2	41.95	42.30	-1	6,762	-0.01%
2021/11/30	1.3	41.94	1	41.40	41.80	0.3	6,762	0.00%
2021/11/26	10	42.05	20	41.60	41.10	-10	6,732	-0.15%
2021/11/25	11	42.55	2	43.35	42.50	9	6,735	0.13%
2021/11/24	22	43.55	3	43.02	43.20	19	6,774	0.28%
2021/11/23	2	42.75	0	0.00	42.75	2	6,740	0.03%
2021/11/22	0	0.00	3	42.55	42.40	-3	6,683	-0.04%
2021/11/19	0	0.00	1	41.95	41.15	-1	6,672	-0.01%
2021/11/18	1	41.40	2	41.55	41.45	-1	6,657	-0.02%
2021/11/16	5	42.81	6	42.93	42.10	-1	6,619	-0.02%
2021/11/15	3	42.98	26	41.95	42.10	-23	6,597	-0.35%
2021/11/12	21	42.45	14	42.93	42.00	7	6,545	0.11%
2021/11/11	30	46.55	10	46.98	45.90	20	6,384	0.31%
2021/11/10	3	45.58	0	0.00	45.45	3	6,263	0.05%
2021/11/09	7	46.83	6	47.03	46.45	1	6,229	0.02%
2021/11/08	4	46.05	1	46.75	45.40	3	6,130	0.05%
2021/11/05	12	46.70	10	45.85	45.65	2	6,108	0.03%
2021/11/04	13	47.58	16	46.58	46.85	-3	6,054	-0.05%
2021/11/03	22	48.78	24	47.37	46.35	-2	5,922	-0.03%
2021/11/02	64	49.46	57	49.12	48.35	7	5,792	0.12%
2021/11/01	6	48.75	11	49.31	49.70	-5	5,363	-0.09%
2021/10/29	83	47.24	84	46.92	45.20	-1	5,080	-0.02%
2021/10/28	9.5	45.44	33	47.59	48.40	-23.5	4,708	-0.50%
2021/10/27	1	42.95	13	43.44	44.00	-12	4,418	-0.27%
2021/10/26	4	42.45	6	42.08	41.80	-2	4,331	-0.05%
2021/10/25	8	43.75	12	44.07	43.60	-4	4,267	-0.09%
2021/10/22	4.5	43.41	3	43.40	43.20	1.5	4,148	0.04%
2021/10/21	5	43.07	7	42.82	42.50	-2	4,098	-0.05%
2021/10/20	22	43.86	8	43.89	43.25	14	4,007	0.35%
2021/10/19	21	43.47	20	43.79	44.70	1	3,860	0.03%
2021/10/18	53	43.95	41	44.24	44.60	12	3,596	0.33%
2021/10/15	66	41.10	65	41.05	42.90	1	3,142	0.03%
2021/10/14	41	38.51	49	37.73	39.00	-8	2,825	-0.28%
2021/10/13	4	35.98	8	36.26	37.60	-4	2,452	-0.16%
2021/10/12	10	34.78	16	34.74	34.20	-6	2,351	-0.26%
2021/10/07	9	33.62	0	0.00	33.55	9	2,287	0.39%
2021/10/06	7	34.59	3	33.20	33.20	4	2,277	0.18%
2021/10/05	10	33.23	6	32.68	33.80	4	2,233	0.18%
2021/10/04	50	36.71	45	35.02	34.40	5	2,200	0.23%
2021/10/01	11	35.89	9	35.94	36.50	2	1,906	0.10%
2021/09/29	12	33.20	12	33.45	32.40	0	1,612	0.00%
2021/09/28	6	33.88	5	33.33	33.30	1	1,599	0.06%
2021/09/27	0	0.00	2	31.75	32.20	-2	1,559	-0.13%
2021/09/24	0	0.00	5	30.88	31.15	-5	1,554	-0.32%
2021/09/23	5	31.11	1	30.50	30.60	4	1,641	0.24%
2021/09/22	3	30.92	0	0.00	30.30	3	1,637	0.18%
2021/09/17	0	0.00	1	36.65	33.15	-1	1,595	-0.06%
2021/09/16	1	36.00	0	0.00	35.80	1	1,524	0.07%
2021/09/15	0	0.00	2	35.85	35.85	-2	1,549	-0.13%
2021/09/14	1	36.15	0	0.00	36.15	1	1,669	0.06%
2021/09/13	3	38.12	1	38.60	37.05	2	1,712	0.12%
2021/09/01	5	39.75	5	39.70	39.55	0	2,430	0.00%
2021/08/31	1	39.15	0	0.00	39.40	1	2,439	0.04%
2021/08/30	4	40.28	3	41.60	40.05	1	2,433	0.04%
2021/08/23	1	37.55	0	0.00	37.80	1	2,467	0.04%
2021/08/20	1	37.70	2	36.40	36.05	-1	2,490	-0.04%
2021/08/13	0	0.00	0.1	39.80	39.10	-0.1	2,735	0.00%
2021/08/11	0	0.00	1	40.80	39.50	-1	3,038	-0.03%
2021/08/10	1	42.00	1	43.00	41.50	0	3,096	0.00%
2021/08/09	0	0.00	1	44.45	43.80	-1	3,146	-0.03%
2021/08/04	2	47.03	1	46.60	46.55	1	3,521	0.03%
2021/07/30	1	45.40	5	45.50	44.80	-4	3,539	-0.11%
2021/07/23	10	46.00	0	0.00	45.90	10	3,655	0.27%
2021/07/22	0	0.00	1	45.85	45.80	-1	3,655	-0.03%
2021/07/20	0	0.00	1	47.80	47.50	-1	3,657	-0.03%
2021/07/19	7	48.70	14	48.65	48.85	-7	3,653	-0.19%
2021/07/16	18	46.77	1	46.80	46.00	17	3,612	0.47%
2021/07/15	1	45.40	1	45.75	45.30	0	3,631	0.00%
2021/07/14	1	44.80	1	44.65	44.25	0	3,647	0.00%
2021/07/13	1	46.00	0	0.00	45.05	1	3,670	0.03%
2021/07/09	1	47.05	3	47.75	46.50	-2	3,729	-0.05%
2021/07/07	0	0.00	30	47.01	46.00	-30	4,406	-0.68%
2021/07/06	1	47.15	0	0.00	47.05	1	4,432	0.02%
2021/07/05	1	47.80	1.3	48.38	48.00	-0.3	4,455	-0.01%
2021/07/02	2	48.68	1	48.90	48.55	1	4,506	0.02%
2021/07/01	0	0.00	1	48.80	48.55	-1	4,568	-0.02%
2021/06/30	4	51.00	8	50.93	49.45	-4	4,572	-0.09%
2021/06/29	2	48.80	0	0.00	48.40	2	4,502	0.04%
2021/06/28	1.2	48.53	2	48.68	48.30	-0.8	4,516	-0.02%
2021/06/25	2	49.85	1	50.60	49.30	1	4,538	0.02%
2021/06/24	1	50.40	5	50.10	50.10	-4	4,600	-0.09%
2021/06/23	10.1	50.61	2	50.50	50.50	8.1	4,600	0.18%
2021/06/22	5	49.64	6	49.35	48.15	-1	4,534	-0.02%
2021/06/21	30	50.80	3	50.03	49.50	27	4,525	0.60%
2021/06/18	14	50.14	24	49.02	51.80	-10	4,572	-0.22%
2021/06/17	46.2	50.49	20	50.20	50.40	26.2	4,853	0.54%
2021/06/16	1	49.40	6	47.76	50.10	-5	4,630	-0.11%
2021/06/15	2	46.20	1	46.00	45.55	1	4,610	0.02%
2021/06/11	1	45.55	0	0.00	44.15	1	4,610	0.02%
2021/06/10	6	46.59	7	46.87	46.80	-1	4,593	-0.02%
2021/06/09	1	44.00	0	0.00	44.00	1	4,684	0.02%
2021/06/03	0	0.00	2	46.50	45.90	-2	5,128	-0.04%
2021/06/02	1	45.80	7	45.64	45.50	-6	5,146	-0.12%
2021/06/01	7	46.74	4	47.24	47.20	3	5,136	0.06%
2021/05/31	0	0.00	2	45.85	45.70	-2	5,150	-0.04%
2021/05/28	4	45.19	7	45.60	45.00	-3	5,263	-0.06%
2021/05/27	2	45.20	2	44.95	45.10	0	5,266	0.00%
2021/05/25	2	44.28	10	43.76	43.80	-8	5,298	-0.15%
2021/05/24	2	43.18	5	42.90	43.15	-3	5,389	-0.06%
2021/05/21	18	42.21	5	42.38	41.95	13	5,356	0.24%
2021/05/20	27	45.54	16	45.18	42.20	11	5,331	0.21%
2021/05/19	3	43.85	1	44.00	45.40	2	5,201	0.04%
2021/05/18	1	38.10	1	39.50	41.30	0	5,140	0.00%
2021/05/17	1	39.00	1	39.40	37.55	0	5,103	0.00%
2021/05/13	10	42.15	0	0.00	42.15	10	4,928	0.20%
2021/05/12	0	0.00	1	49.80	46.80	-1	4,954	-0.02%
2021/05/10	1	57.60	0	0.00	57.70	1	4,977	0.02%
2021/05/07	0	0.00	5	56.88	57.60	-5	5,010	-0.10%
2021/05/06	14	58.69	9	57.28	56.40	5	5,038	0.10%
2021/05/04	0	0.00	0.1	61.50	57.80	-0.1	5,010	0.00%
2021/05/03	5	64.60	6	63.73	61.20	-1	5,033	-0.02%
2021/04/29	0	0.00	0.2	62.00	63.00	-0.2	5,197	0.00%
2021/04/28	0	0.00	1	62.50	62.50	-1	5,278	-0.02%
2021/04/26	2	63.00	3.2	62.79	63.20	-1.2	5,481	-0.02%
2021/04/23	0.4	63.50	3	63.13	62.90	-2.6	5,517	-0.05%
2021/04/22	5	62.96	0	0.00	62.30	5	5,531	0.09%
2021/04/21	5	66.72	5	66.02	65.00	0	5,540	0.00%
2021/04/20	0.1	66.80	0	0.00	66.10	0.1	5,547	0.00%
2021/04/19	1	66.30	1	66.90	66.30	0	5,629	0.00%
2021/04/16	3	68.90	4	68.02	67.90	-1	5,773	-0.02%
2021/04/15	3	67.40	0	0.00	67.30	3	6,029	0.05%
2021/04/14	10	69.43	17	68.06	66.40	-7	6,342	-0.11%
2021/04/13	27	69.62	26	69.80	68.50	1	6,342	0.02%
2021/04/12	6	65.85	6	66.35	66.00	0	5,884	0.00%
2021/04/09	3	65.60	7	65.53	65.10	-4	5,958	-0.07%
2021/04/08	2	67.25	7	67.00	66.00	-5	6,017	-0.08%
2021/04/07	10	67.11	1	65.50	66.50	9	6,149	0.15%
2021/04/06	3	65.30	9	65.51	65.30	-6	6,526	-0.09%
2021/03/31	2	66.20	2	66.55	66.10	0	7,352	0.00%
2021/03/30	0	0.00	4	66.45	66.30	-4	8,696	-0.05%
2021/03/29	2.3	67.68	6	66.02	67.00	-3.7	9,031	-0.04%
2021/03/26	3	64.17	0	0.00	64.80	3	9,044	0.03%
2021/03/25	2	65.40	0	0.00	64.90	2	9,088	0.02%
2021/03/24	7	66.20	10	65.70	65.70	-3	9,087	-0.03%
2021/03/23	13	69.25	11	67.63	66.60	2	9,079	0.02%
2021/03/22	30	71.27	31	71.50	69.90	-1	9,084	-0.01%
2021/03/19	3	63.40	3	66.70	68.50	0	8,935	0.00%
2021/03/17	3	65.20	0	0.00	64.10	3	8,931	0.03%
2021/03/16	4	64.78	3	65.70	64.90	1	8,962	0.01%
2021/03/15	42.2	66.20	36	65.88	65.20	6.2	9,010	0.07%
2021/03/12	4	64.78	5	65.20	64.20	-1	8,927	-0.01%
2021/03/11	21	63.96	20	63.51	63.80	1	8,889	0.01%
2021/03/10	4	64.53	5	65.08	63.70	-1	8,864	-0.01%
2021/03/08	1	62.10	1	62.00	61.30	0	8,950	0.00%
2021/03/05	3	62.70	1	61.30	61.40	2	9,089	0.02%
2021/03/04	4	63.60	4	63.68	62.80	0	9,315	0.00%
2021/03/03	7	65.31	6	64.57	64.50	1	9,523	0.01%
2021/03/02	1	63.50	3	63.73	63.00	-2	9,964	-0.02%
2021/02/26	3	63.40	0	0.00	62.60	3	10,758	0.03%
2021/02/25	4	63.60	11	63.48	62.70	-7	11,037	-0.06%
2021/02/24	20	64.94	20	65.22	62.80	0	11,232	0.00%
2021/02/23	1	62.80	2	62.95	62.10	-1	11,626	-0.01%
2021/02/22	0	0.00	8	63.06	63.00	-8	12,275	-0.07%
2021/02/19	8	62.69	4	62.10	61.90	4	12,431	0.03%
2021/02/18	3	60.30	1	59.50	60.30	2	12,871	0.02%
2021/02/17	1	59.40	2	59.25	59.70	-1	12,989	-0.01%
2021/02/05	4	57.88	0.8	57.62	58.00	3.2	13,254	0.02%
2021/02/04	1	57.00	4	57.05	57.20	-3	13,747	-0.02%
2021/02/03	20	58.95	17	58.46	57.20	3	14,188	0.02%
2021/02/02	0	56.90	0	0.00	56.00	0	14,354	0.00%
2021/02/01	2	58.50	4	57.15	57.30	-2	14,885	-0.01%
2021/01/29	0	0.00	3	59.57	58.00	-3	15,826	-0.02%
2021/01/28	0	0.00	4	59.30	59.80	-4	16,479	-0.02%
2021/01/26	2	61.60	0	0.00	60.60	2	17,105	0.01%
2021/01/25	11	63.05	11	63.08	63.00	0	17,394	0.00%
2021/01/22	9	62.60	10	63.25	62.50	-1	17,744	-0.01%
2021/01/21	4	61.58	7	60.71	60.60	-3	18,173	-0.02%
2021/01/20	58	63.33	61	61.22	60.00	-3	18,259	-0.02%
2021/01/19	23	62.44	19	62.70	63.50	4	18,379	0.02%
2021/01/18	3	61.47	5	60.72	60.60	-2	18,467	-0.01%
2021/01/15	2	62.30	10	62.40	62.10	-8	18,509	-0.04%
2021/01/14	27	64.81	27	64.53	63.70	0	18,562	0.00%
2021/01/13	17	64.19	12	64.41	63.00	5	18,616	0.03%
2021/01/12	1	65.20	1	63.20	63.70	0	18,692	0.00%
2021/01/11	28	65.60	31	66.07	65.50	-3	18,784	-0.02%
2021/01/08	38	66.94	17	68.09	66.30	21	18,730	0.11%
2021/01/07	30	69.16	63.9	68.25	70.10	-33.9	18,616	-0.18%
2021/01/06	8	66.03	2.1	65.27	63.80	5.9	19,991	0.03%
2021/01/05	9	70.10	14	69.48	68.50	-5	21,261	-0.02%
2021/01/04	21.1	70.40	22	69.92	69.00	-0.9	21,267	0.00%
2020/12/31	24	69.92	25	69.66	70.10	-1	21,437	0.00%
2020/12/30	57.2	71.99	20	69.83	69.20	37.2	21,684	0.17%
2020/12/29	42	71.58	42	71.76	71.00	0	21,788	0.00%
2020/12/28	52	70.84	41	70.80	69.70	11	21,406	0.05%
2020/12/25	172.4	74.48	159	74.62	70.30	13.4	21,490	0.06%	大買/大賣/
2020/12/24	341.3	70.85	378.5	70.52	72.60	-37.2	20,907	-0.18%	大買/大賣/
2020/12/23	45	65.37	34.2	64.82	67.40	10.9	19,635	0.06%
2020/12/22	5	63.14	5	62.80	61.30	0	19,452	0.00%
2020/12/21	1	63.90	1	63.00	64.30	0	19,598	0.00%
2020/12/18	3	62.33	3	62.93	62.60	0	19,786	0.00%
2020/12/17	0	0.00	1	61.80	62.10	-1	19,778	-0.01%
2020/12/16	10.1	62.50	9	62.60	62.10	1.1	19,790	0.01%
2020/12/15	26.4	63.40	27	62.56	61.40	-0.6	19,793	0.00%
2020/12/14	5	60.28	5	62.20	62.60	0	19,720	0.00%
2020/12/11	0	0.00	9	59.68	59.80	-9	19,753	-0.05%
2020/12/10	7	62.06	2	61.70	60.50	5	19,838	0.03%
2020/12/09	4.1	63.19	11	63.49	62.40	-7	19,890	-0.03%
2020/12/08	1	63.10	0	0.00	62.50	1	19,954	0.01%
2020/12/07	17	62.05	14	62.26	62.90	3	20,155	0.01%
2020/12/04	3	62.10	3	62.90	61.80	0	20,524	0.00%
2020/12/03	27	63.92	19	62.86	62.10	8	20,781	0.04%
2020/12/02	4	62.88	0.5	62.50	62.30	3.5	21,149	0.02%
2020/12/01	12	64.56	12	64.53	63.60	0	22,532	0.00%
2020/11/30	20.6	66.93	29	66.38	65.50	-8.4	22,888	-0.04%
2020/11/27	36	65.36	63	65.81	65.70	-27	22,916	-0.12%
2020/11/26	103	66.61	95	66.76	64.60	8	22,788	0.04%	大買/
2020/11/25	81	65.18	67	65.69	65.50	14	22,333	0.06%
2020/11/24	9	62.17	21	62.08	63.30	-12	21,546	-0.06%
2020/11/23	102	62.02	103	61.30	60.80	-1	21,285	0.00%	大買/大賣/
2020/11/20	190	62.82	210	62.36	61.60	-20	21,093	-0.09%	大買/大賣/
2020/11/19	155	61.12	151	60.55	60.60	4	20,626	0.02%	大買/大賣/
2020/11/18	34	58.17	25	58.28	58.40	9	20,001	0.04%
2020/11/17	147	60.22	189	59.36	58.10	-42	19,821	-0.21%	大買/大賣/
2020/11/16	19	57.86	25	57.87	57.00	-6	19,490	-0.03%
2020/11/13	37	58.11	44	57.94	58.20	-7	19,528	-0.04%
2020/11/12	96	55.84	86	56.88	58.70	10	19,415	0.05%
2020/11/11	91	59.44	114.1	58.46	57.50	-23.1	19,038	-0.12%	大賣/
2020/11/10	31.1	64.84	32	64.78	63.60	-0.9	18,794	0.00%
2020/11/09	178	64.70	188	64.72	65.20	-10	18,547	-0.05%	大買/大賣/
2020/11/06	328	64.73	310	64.86	61.80	18	18,159	0.10%	大買/大賣/
2020/11/05	106	61.78	110	62.38	63.50	-4	17,342	-0.02%	大買/大賣/
2020/11/04	70	58.00	78	58.07	57.80	-8	16,906	-0.05%
2020/11/03	61	57.70	51	57.90	57.00	10	16,565	0.06%
2020/11/02	28	56.57	31	56.97	57.90	-3	16,671	-0.02%
2020/10/30	57	61.41	163	61.44	57.20	-106	16,486	-0.64%	大賣/鉅額交易
2020/10/29	118	63.36	88	63.70	62.00	30	16,236	0.18%	大買/
2020/10/28	44	64.44	5.1	64.44	62.30	38.9	15,834	0.25%
2020/10/27	56.1	65.33	2	65.65	64.90	54.1	15,895	0.34%
2020/10/26	7	60.89	29	62.77	63.80	-22	15,799	-0.14%
2020/10/23	2	56.85	2	57.10	58.00	0	15,662	0.00%
2020/10/22	1	54.90	2	54.95	55.60	-1	15,608	-0.01%
2020/10/21	19	56.80	12	56.29	56.10	7	15,547	0.05%
2020/10/20	9	58.58	2	58.40	58.30	7	15,478	0.05%
2020/10/19	15	58.17	27	57.35	59.50	-12	15,380	-0.08%
2020/10/16	5	55.58	9	56.58	55.10	-4	15,211	-0.03%
2020/10/15	9	56.34	14	55.72	56.00	-5	15,133	-0.03%
2020/10/14	391	56.82	302	57.05	57.00	89	15,022	0.59%	大買/大賣/
2020/10/13	251	51.04	234	51.08	54.00	17	13,391	0.13%	大買/大賣/
2020/10/12	5	49.10	2	49.10	49.10	3	12,395	0.02%
2020/10/08	0	0.00	53	43.86	44.65	-53	12,583	-0.42%
2020/10/07	43	39.43	78	39.55	40.60	-35	12,553	-0.28%
2020/10/06	61	38.86	87	39.03	38.50	-26	12,343	-0.21%
2020/10/05	36	36.78	25	37.01	37.00	11	12,131	0.09%
2020/09/30	115	36.92	95	37.17	36.60	20	12,296	0.16%	大買/
2020/09/29	22	35.96	17	35.80	35.75	5	12,084	0.04%
2020/09/28	26	36.17	19	35.87	35.70	7	12,033	0.06%
2020/09/25	97	37.49	59	36.02	35.10	38	11,931	0.32%
2020/09/24	91	38.81	89	39.00	37.50	2	11,731	0.02%
2020/09/23	67	38.60	35	39.12	40.00	32	11,468	0.28%
2020/09/22	5	37.30	9	37.24	37.30	-4	11,208	-0.04%
2020/09/21	11	38.15	11	37.82	37.90	0	11,156	0.00%
2020/09/18	30	38.56	26	38.21	37.90	4	11,110	0.04%
2020/09/17	23	38.66	20	39.10	38.50	3	11,008	0.03%
2020/09/16	29	37.98	32	38.22	38.45	-3	10,878	-0.03%
2020/09/15	30	38.23	30	38.01	37.45	0	10,737	0.00%
2020/09/14	30	36.47	40	36.58	36.65	-10	10,560	-0.09%
2020/09/11	30	38.39	36	37.83	37.50	-6	10,417	-0.06%
2020/09/10	49	38.93	46	39.14	39.05	3	10,243	0.03%
2020/09/09	79	38.51	70	38.31	38.65	9	9,950	0.09%
2020/09/08	7	37.43	14	38.60	37.30	-7	9,448	-0.07%
2020/09/07	40	42.24	44	41.74	39.30	-4	9,115	-0.04%
2020/09/04	190	44.27	169	45.03	43.10	21	8,572	0.24%	大買/大賣/
2020/09/03	17	42.23	36	42.45	43.00	-19	7,056	-0.27%
2020/09/02	21	39.15	21	38.22	39.10	0	6,524	0.00%
2020/09/01	21	37.30	12	37.65	36.75	9	6,229	0.14%
2020/08/31	4	37.79	5	37.22	36.90	-1	6,088	-0.02%
2020/08/28	15	35.06	14	35.12	34.85	1	5,950	0.02%
2020/08/27	11	35.55	4	35.30	35.25	7	5,908	0.12%
2020/08/26	2	37.28	1	36.50	36.25	1	5,849	0.02%
2020/08/25	8	36.95	8	37.13	36.90	0	5,790	0.00%
2020/08/24	1	35.65	5	35.90	36.50	-4	5,684	-0.07%
2020/08/21	6	36.38	3	36.33	35.95	3	5,622	0.05%
2020/08/20	19	35.25	20	35.42	35.45	-1	5,564	-0.02%
2020/08/19	10	37.32	15	38.58	36.80	-5	5,364	-0.09%
2020/08/18	17	40.22	7	39.99	39.80	10	5,178	0.19%
2020/08/17	3	39.28	1	40.10	39.70	2	4,976	0.04%
2020/08/14	24	39.61	21	39.77	39.50	3	4,826	0.06%
2020/08/13	11	38.94	7	38.64	38.10	4	4,577	0.09%
2020/08/12	20	37.75	33	38.10	38.85	-13	4,472	-0.29%
2020/08/11	16	37.44	17	37.25	36.75	-1	4,272	-0.02%
2020/08/10	18	39.03	21	39.21	38.70	-3	4,077	-0.07%
2020/08/07	3	36.83	9	37.51	37.25	-6	3,817	-0.16%
2020/08/06	24	37.49	4	38.11	36.70	20	3,659	0.55%
2020/08/05	15	41.21	5	41.23	40.45	10	3,343	0.30%
2020/08/04	10	40.77	10	40.69	41.50	0	3,188	0.00%
2020/08/03	19	40.40	23	40.44	39.80	-4	3,011	-0.13%
2020/07/31	31	39.94	25	39.90	40.60	6	2,780	0.22%
2020/07/30	2	40.50	5	40.26	40.90	-3	2,530	-0.12%
2020/07/29	0	0.00	6	37.03	37.25	-6	2,414	-0.25%
2020/07/24	7	35.86	0	0.00	35.00	7	2,246	0.31%
2020/07/23	3	35.48	1	36.30	36.30	2	2,184	0.09%
2020/07/22	2	35.55	0	0.00	35.25	2	2,137	0.09%
2020/07/21	1	35.35	3	36.90	35.60	-2	2,096	-0.10%
2020/07/20	1	35.25	3	35.62	35.80	-2	2,049	-0.10%
2020/07/17	2	32.40	5	34.77	33.30	-3	1,966	-0.15%
2020/07/16	16	36.98	45	36.66	35.95	-29	1,876	-1.55%
2020/07/15	46	35.87	11	35.69	37.15	35	1,433	2.44%
2020/07/14	5	32.41	1	30.75	33.80	4	1,150	0.35%
2020/07/13	0	0.00	1	31.55	31.55	-1	895	-0.11%
2020/07/10	1	29.20	3	28.92	28.70	-2	759	-0.26%
2020/07/09	6	27.87	7	27.87	28.75	-1	650	-0.15%
2020/07/08	8	26.51	2	26.15	26.50	6	413	1.45%
2020/06/23	0	0.00	9	23.05	23.15	-9	264	-3.40%
2020/04/10	0	0.00	5	18.55	18.70	-5	405	-1.23%
2020/04/09	5	18.35	0	0.00	18.40	5	409	1.22%
2020/04/06	0	0.00	2	17.65	17.70	-2	448	-0.45%
2020/03/20	1	16.40	0	0.00	16.40	1	568	0.18%
2020/03/13	1	18.05	0	0.00	18.05	1	538	0.19%
2020/03/12	0	0.00	44	19.46	19.00	-44	520	-8.45%
2020/03/11	2	20.35	0	0.00	20.35	2	512	0.39%
2020/03/10	0	0.00	5	20.44	20.50	-5	513	-0.97%
2020/03/09	0	0.00	35	21.05	20.70	-35	511	-6.84%
2020/02/27	0	0.00	5	21.90	22.05	-5	561	-0.89%
2020/02/25	5	22.40	10	22.45	22.45	-5	566	-0.88%
2020/02/20	15	22.93	0	0.00	22.95	15	563	2.66%
2020/02/14	59	22.60	0	0.00	22.65	59	553	10.66%
2020/02/12	20	22.58	0	0.00	22.55	20	554	3.61%
2020/02/04	0	0.00	15	22.75	22.80	-15	627	-2.39%
2020/01/30	0	0.00	8	22.65	22.25	-8	613	-1.30%
2020/01/17	0	0.00	10	23.46	23.60	-10	603	-1.66%
2020/01/16	0	0.00	3	23.50	23.50	-3	601	-0.50%
2020/01/13	32	23.87	0	0.00	23.90	32	595	5.38%
2020/01/10	4	23.35	0	0.00	23.35	4	579	0.69%
2020/01/08	2	23.10	0	0.00	22.95	2	576	0.35%
2019/12/26	0	0.00	5	23.74	24.05	-5	468	-1.07%
2019/12/13	5	22.30	0	0.00	22.00	5	369	1.35%
2019/11/18	5	21.35	0	0.00	21.35	5	275	1.82%
2019/11/12	0	0.00	2	21.85	21.85	-2	278	-0.72%
2019/11/08	2	21.65	0	0.00	21.60	2	273	0.73%
2019/08/16	2	20.70	0	0.00	20.80	2	353	0.57%
2019/07/29	0	0.00	1	22.40	21.90	-1	687	-0.15%
2019/07/11	1	21.60	0	0.00	21.25	1	834	0.12%
2019/06/20	0	0.00	1	23.25	23.30	-1	995	-0.10%
2019/06/13	1	23.05	0	0.00	23.00	1	1,011	0.10%
2019/05/09	0	0.00	2	24.15	24.00	-2	1,131	-0.18%
2019/05/08	0	0.00	1	24.75	24.75	-1	1,102	-0.09%
2019/05/07	6	26.45	3	26.30	25.15	3	1,090	0.27%
2019/05/06	0	0.00	1	25.35	25.35	-1	1,015	-0.10%
2019/05/03	3	26.13	2	26.00	25.90	1	998	0.10%
2019/03/28	0	0.00	1	22.95	23.10	-1	660	-0.15%
2019/03/13	1	24.15	0	0.00	23.90	1	607	0.16%
2019/03/08	0	0.00	2	24.38	24.55	-2	609	-0.33%
2019/03/06	0	0.00	5	24.80	24.50	-5	607	-0.82%
2019/03/04	0	0.00	1	24.45	24.45	-1	568	-0.18%
2019/02/27	3	23.78	2	23.78	24.00	1	544	0.18%
2019/02/26	5	23.69	2	23.20	23.50	3	549	0.55%
2019/01/03	0	0.00	1	20.35	20.10	-1	500	-0.20%
2018/12/22	1	19.70	0	0.00	19.80	1	500	0.20%
2018/12/05	0	0.00	1	22.10	21.75	-1	660	-0.15%
2018/12/03	0	0.00	12	21.85	23.00	-12	667	-1.80%
2018/11/26	12	21.60	0	0.00	21.60	12	772	1.55%
2018/11/23	0	0.00	3	21.70	21.60	-3	810	-0.37%
2018/11/16	0	0.00	2	20.40	20.30	-2	846	-0.24%
2018/11/15	0	0.00	1	20.90	20.40	-1	841	-0.12%
2018/11/14	2	20.90	1	20.35	20.75	1	832	0.12%
2018/11/12	4	19.10	4	19.31	19.00	0	798	0.00%
2018/10/25	0	0.00	1	18.40	18.00	-1	784	-0.13%
2018/10/18	1	19.15	0	0.00	19.25	1	805	0.12%
2018/10/15	0	0.00	1	19.85	19.75	-1	801	-0.12%
2018/10/12	2	19.60	0	0.00	19.65	2	801	0.25%
2018/10/11	5	19.50	0	0.00	19.50	5	794	0.63%
2018/09/19	0	0.00	1	24.40	24.30	-1	758	-0.13%
2018/09/13	1	24.25	0	0.00	24.05	1	700	0.14%
2018/09/11	2	23.65	2	23.90	23.70	0	690	0.00%
2018/09/10	0	0.00	1	23.00	23.00	-1	688	-0.15%
2018/09/04	0	0.00	1	24.70	24.60	-1	679	-0.15%
2018/09/03	0	0.00	2	24.30	23.85	-2	620	-0.32%
2018/08/31	1	24.40	0	0.00	24.25	1	602	0.17%
2018/08/30	0	0.00	4	23.66	24.50	-4	540	-0.74%
2018/08/29	1	23.10	0	0.00	22.95	1	495	0.20%
2018/08/28	2	23.48	0	0.00	23.10	2	515	0.39%
2018/08/27	1	24.00	2	23.85	23.60	-1	514	-0.19%
2018/08/24	1	22.85	0	0.00	22.75	1	479	0.21%
2018/08/23	1	22.90	2	22.88	22.85	-1	494	-0.20%
2018/08/08	0	0.00	1	22.40	22.45	-1	862	-0.12%
2018/07/26	4	22.10	5	22.00	22.20	-1	1,492	-0.07%
2018/07/16	1	20.95	0	0.00	21.15	1	2,240	0.04%
2018/06/28	1	21.60	0	0.00	21.60	1	2,504	0.04%
2018/06/26	0	0.00	19	21.41	21.95	-19	2,497	-0.76%
2018/06/22	1	22.80	0	0.00	22.85	1	2,490	0.04%
2018/06/19	2	23.35	0	0.00	23.10	2	2,513	0.08%
2018/06/13	1	23.75	1	24.10	24.00	0	2,524	0.00%
2018/06/12	2	23.93	0	0.00	23.70	2	2,529	0.08%
2018/06/07	0	0.00	5	24.25	24.10	-5	2,563	-0.20%
2018/06/05	5	23.75	0	0.00	23.70	5	2,574	0.19%
2018/06/04	2	24.50	0	0.00	24.30	2	2,553	0.08%
2018/05/30	2	24.95	0	0.00	24.80	2	2,513	0.08%
2018/05/28	3	24.00	3	24.35	24.25	0	2,461	0.00%
2018/05/24	2	24.55	0	0.00	24.15	2	2,424	0.08%
2018/05/14	0	0.00	1	26.00	25.85	-1	2,062	-0.05%
2018/05/11	0	0.00	4	25.50	25.45	-4	2,012	-0.20%
2018/05/10	4	25.60	9	26.70	24.85	-5	1,940	-0.26%
2018/05/09	1	25.30	0	0.00	25.50	1	1,802	0.06%
2018/05/08	2	25.58	2	25.53	25.50	0	1,779	0.00%
2018/05/07	1	25.05	1	25.25	25.10	0	1,741	0.00%
2018/05/04	13	24.76	0	0.00	24.70	13	1,724	0.75%
2018/05/03	12	26.80	0	0.00	25.40	12	1,667	0.72%
2018/04/30	3	26.00	1	25.75	25.75	2	1,428	0.14%
2018/04/27	2	24.75	1	24.55	25.20	1	1,301	0.08%
2018/04/26	0	0.00	1	26.15	24.80	-1	1,241	-0.08%
2018/04/24	0	0.00	3	25.75	25.75	-3	1,100	-0.27%
2018/04/23	6	25.43	1	25.50	25.30	5	996	0.50%
2018/04/20	0	0.00	3	24.15	24.95	-3	862	-0.35%
2018/04/19	0	0.00	7	23.41	23.70	-7	739	-0.95%
2018/04/17	1	20.75	0	0.00	20.75	1	598	0.17%
2018/04/16	2	21.25	0	0.00	21.10	2	590	0.34%
2018/04/13	2	21.68	0	0.00	21.50	2	580	0.34%
2018/04/12	1	22.65	0	0.00	22.50	1	558	0.18%
2018/04/11	2	22.93	3	23.40	22.85	-1	543	-0.18%
2018/04/10	1	21.50	0	0.00	21.45	1	480	0.21%
2018/03/29	0	0.00	1	21.00	21.00	-1	488	-0.20%
2018/03/26	1	21.30	0	0.00	21.20	1	551	0.18%
2018/03/23	1	21.85	0	0.00	21.45	1	548	0.18%
2018/03/22	3	22.58	0	0.00	22.30	3	536	0.56%
2018/03/21	3	23.23	0	0.00	23.00	3	527	0.57%
2018/03/15	0	0.00	2	22.90	23.30	-2	509	-0.39%
2018/03/14	0	0.00	2	22.88	22.40	-2	489	-0.41%
2018/03/13	0	0.00	1	22.30	22.25	-1	487	-0.21%
2018/03/12	0	0.00	2	22.08	22.65	-2	477	-0.42%
2018/03/09	0	0.00	1	20.70	20.60	-1	450	-0.22%
2018/03/01	1	20.30	0	0.00	20.30	1	531	0.19%
2018/02/09	1	19.35	0	0.00	19.60	1	942	0.11%
2018/02/05	0	0.00	1	21.60	21.50	-1	1,407	-0.07%
2018/02/01	1	22.15	0	0.00	22.25	1	1,425	0.07%
2018/01/26	1	22.60	0	0.00	22.50	1	1,462	0.07%
2018/01/25	2	22.78	0	0.00	22.70	2	1,471	0.14%
2018/01/23	1	23.15	1	23.95	23.15	0	1,492	0.00%
2018/01/18	2	23.15	0	0.00	23.05	2	1,682	0.12%
2018/01/17	1	23.50	0	0.00	23.20	1	1,709	0.06%
2018/01/03	0	0.00	1	23.80	24.00	-1	1,970	-0.05%