安集 (6477)-國泰-館前券商分點個股進出

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
37.10
漲跌
▼0.45
漲幅
-1.20%
成交量
364張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:13:30

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-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/04/30	0	37.88	0	0.00	37.55	0	932	0.00%
2024/04/25	2.1	37.95	0	0.00	37.90	2.1	928	0.23%
2024/04/24	0	0.00	1	38.25	38.20	-1	928	-0.11%
2024/04/22	0	0.00	0.1	37.85	37.70	-0.1	930	-0.01%
2024/04/19	1	39.10	0.1	38.40	37.60	1	944	0.10%
2024/04/18	1	38.60	0	0.00	38.20	1	929	0.11%
2024/04/17	1	37.85	1.2	37.81	37.70	-0.2	921	-0.03%
2024/04/16	0	37.13	1	36.95	37.20	-1	918	-0.11%
2024/04/12	1	39.10	0	0.00	39.25	1	894	0.11%
2024/04/11	2	39.75	1	40.50	39.70	1	884	0.11%
2024/04/10	0	0.00	1.1	40.69	39.60	-1.1	871	-0.12%
2024/04/09	2	39.08	1.1	38.91	38.95	0.9	849	0.11%
2024/04/08	2	39.28	0.1	38.95	39.70	1.9	843	0.22%
2024/04/02	1	40.20	1.1	40.25	39.90	-0.1	822	-0.01%
2024/04/01	1	40.50	1	40.45	40.40	0	813	0.00%
2024/03/29	2	40.98	3	41.76	40.60	-1	809	-0.13%
2024/03/28	6	41.06	5	41.25	40.80	1	799	0.13%
2024/03/27	4	40.75	0	0.00	40.45	4	789	0.51%
2024/03/26	3	41.35	5	41.73	41.35	-2	781	-0.26%
2024/03/25	5	40.95	2	41.00	40.85	3	798	0.38%
2024/03/22	5.2	41.25	5.6	41.54	40.85	-0.4	790	-0.05%
2024/03/21	15.1	42.07	8.1	42.26	42.35	7	732	0.96%
2024/03/20	1	38.80	0	0.00	38.55	1	644	0.16%
2024/03/19	1	39.05	2.1	38.92	38.85	-1.1	652	-0.16%
2024/03/18	0	0.00	2	39.95	39.55	-2	648	-0.31%
2024/03/15	1	38.50	2	38.80	38.75	-1	641	-0.16%
2024/03/14	2	39.00	3	39.45	39.10	-1	637	-0.16%
2024/03/13	3	38.97	4	38.95	38.85	-1	633	-0.16%
2024/03/12	1	40.50	4	39.94	39.90	-3	625	-0.48%
2024/03/11	1	39.61	4	40.10	40.15	-3	614	-0.49%
2024/03/08	2	38.15	1	38.60	38.00	1	577	0.17%
2024/03/07	1	39.10	0	0.00	38.95	1	571	0.17%
2024/03/06	5	39.43	1	39.35	39.45	4	572	0.70%
2024/03/05	2	38.88	2	38.87	38.35	0	565	-0.01%
2024/03/01	5	39.79	0	0.00	39.75	5	547	0.91%
2024/02/29	2	39.23	2.1	38.36	39.45	-0.1	521	-0.01%
2024/02/27	1	37.80	2	37.70	37.60	-1	499	-0.20%
2024/02/26	0	0.00	1	38.60	38.55	-1	497	-0.20%
2024/02/23	0	0.00	7.3	37.82	37.60	-7.3	489	-1.50%
2024/02/21	0	38.35	2	38.48	38.65	-2	490	-0.41%
2024/02/20	3	38.12	0	0.00	37.80	3	480	0.63%
2024/02/19	1	37.75	0	0.00	37.65	1	475	0.21%
2024/02/16	1	36.80	1.2	37.33	37.20	-0.2	477	-0.05%
2024/02/15	0	36.65	0	0.00	36.70	0	476	0.00%
2024/02/05	2	35.90	0	0.00	35.90	2	474	0.42%
2024/02/02	0	36.84	2	36.60	36.50	-2	473	-0.42%
2024/02/01	0	0.00	4	36.75	36.70	-4	474	-0.84%
2024/01/30	0	37.40	1	37.10	37.10	-1	473	-0.21%
2024/01/24	1	38.15	0	0.00	38.15	1	489	0.20%
2024/01/19	2	37.35	0	0.00	37.30	2	537	0.37%
2024/01/17	0	0.00	2	37.80	37.65	-2	541	-0.37%
2024/01/16	1	38.10	0	0.00	37.90	1	540	0.18%
2024/01/15	0	0.00	5	38.88	38.65	-5	543	-0.92%
2024/01/11	0	0.00	11	37.10	37.05	-11	533	-2.06%
2024/01/03	0	0.00	0.1	38.50	38.35	-0.1	572	-0.01%
2023/12/29	2	38.20	0	0.00	38.20	2	582	0.34%
2023/12/28	0	0.00	1	38.20	38.15	-1	588	-0.17%
2023/12/27	0.1	38.20	0	0.00	38.10	0.1	588	0.01%
2023/12/22	1	38.50	0	0.00	38.25	1	588	0.17%
2023/12/21	2	38.90	0	0.00	38.85	2	579	0.35%
2023/12/20	2	39.73	3	39.77	39.20	-1	574	-0.17%
2023/12/19	0	0.00	2	38.25	37.90	-2	529	-0.38%
2023/12/18	0	38.95	2	38.65	38.70	-2	528	-0.38%
2023/12/15	0	0.00	4	39.20	38.95	-4	524	-0.76%
2023/12/14	2	38.03	0	0.00	37.50	2	507	0.39%
2023/12/13	1	37.20	4	37.25	37.15	-3	500	-0.60%
2023/12/11	0	0.00	1	37.75	37.40	-1	512	-0.20%
2023/12/07	1	38.30	0	0.00	38.00	1	511	0.20%
2023/12/06	1	38.50	0	0.00	38.30	1	520	0.19%
2023/12/04	4	38.25	0	0.00	38.20	4	520	0.77%
2023/12/01	1	38.70	3	39.20	38.65	-2	514	-0.39%
2023/11/30	0	0.00	0.1	38.30	38.50	-0.1	505	-0.02%
2023/11/28	1	37.80	1	37.70	37.80	0	505	0.00%
2023/11/24	5	38.17	0	0.00	38.10	5	496	1.01%
2023/11/21	2	37.58	0	0.00	37.60	2	504	0.40%
2023/11/15	0	0.00	2	37.00	37.05	-2	500	-0.40%
2023/11/09	10	36.73	0	0.00	36.70	10	507	1.97%
2023/11/08	0	0.00	1	37.30	37.60	-1	511	-0.20%
2023/11/06	2.1	37.84	2.1	37.62	37.50	0	519	0.00%
2023/11/01	0	0.00	7	36.20	36.15	-7	548	-1.28%
2023/10/30	7	38.05	3	37.70	38.05	4	539	0.74%
2023/10/27	2	36.00	0	0.00	35.95	2	502	0.40%
2023/10/25	2	36.58	0	0.00	36.60	2	510	0.39%
2023/10/20	1	35.05	0	0.00	35.15	1	514	0.19%
2023/10/18	0	0.00	1	35.90	35.55	-1	524	-0.19%
2023/10/16	1	37.05	1	37.45	37.10	0	551	0.00%
2023/10/13	1	38.05	0	0.00	37.15	1	570	0.18%
2023/10/12	1.2	37.00	0	0.00	37.55	1.2	579	0.21%
2023/10/11	2	37.00	0.1	37.60	36.80	1.9	581	0.33%
2023/10/06	0	0.00	1	38.80	38.80	-1	583	-0.17%
2023/10/04	0	39.44	1	39.15	39.00	-1	601	-0.16%
2023/10/02	0	0.00	0.1	40.35	40.70	-0.1	617	-0.02%
2023/09/28	0.1	40.20	0	0.00	40.05	0.1	626	0.02%
2023/09/26	0	0.00	0.4	40.35	40.25	-0.4	654	-0.06%
2023/09/25	3	40.30	0	0.00	40.30	3	662	0.45%
2023/09/21	7.2	40.05	0	0.00	40.15	7.2	678	1.06%
2023/09/15	0	0.00	5	41.85	42.00	-5	704	-0.71%
2023/09/14	0	0.00	10	41.23	41.15	-10	751	-1.33%
2023/09/13	5	40.80	0.5	41.00	40.80	4.5	759	0.59%
2023/09/12	0.2	40.33	10	40.30	40.30	-9.8	781	-1.25%
2023/09/11	0.1	40.35	0	0.00	40.15	0.1	791	0.01%
2023/09/01	0	0.00	0	43.60	43.25	0	900	0.00%
2023/08/31	0	0.00	0.1	43.10	43.00	-0.1	908	-0.02%
2023/08/30	0.1	43.00	0	43.05	42.75	0.1	932	0.01%
2023/08/29	0	0.00	0.1	43.00	42.95	-0.1	954	-0.01%
2023/08/28	0	42.50	0.3	42.26	42.40	-0.3	953	-0.03%
2023/08/23	0	42.05	0	0.00	41.80	0	1,005	0.00%
2023/08/22	0	0.00	3	41.67	41.50	-3	1,023	-0.29%
2023/08/18	0	0.00	3	41.70	41.70	-3	1,040	-0.29%
2023/08/17	0	0.00	1	41.90	41.95	-1	1,044	-0.10%
2023/08/16	1	40.90	0	0.00	40.85	1	1,056	0.09%
2023/08/15	0	0.00	0.2	41.55	41.40	-0.2	1,074	-0.02%
2023/08/14	3	40.87	0	0.00	40.65	3	1,099	0.27%
2023/08/11	1	41.75	0	0.00	41.75	1	1,113	0.09%
2023/08/10	6	41.73	2	42.50	41.60	4	1,130	0.35%
2023/08/08	1	42.50	0	0.00	42.45	1	1,197	0.08%
2023/08/07	1.1	42.02	0	0.00	43.05	1.1	1,263	0.08%
2023/08/04	0	0.00	1	44.15	44.15	-1	1,264	-0.08%
2023/08/02	3.2	44.73	5	44.70	44.60	-1.8	1,368	-0.13%
2023/08/01	0	0.00	0.1	45.75	45.30	-0.1	1,384	-0.01%
2023/07/31	4	45.94	11	46.06	45.60	-7	1,459	-0.48%
2023/07/27	0	0.00	2	46.00	46.10	-2	1,616	-0.12%
2023/07/25	2	44.75	8	44.71	45.35	-6	1,772	-0.34%
2023/07/24	0.1	45.10	0	0.00	44.75	0.1	1,823	0.00%
2023/07/20	2	47.15	7	47.57	47.75	-5	1,977	-0.25%
2023/07/19	1.1	48.34	0	0.00	47.50	1.1	2,005	0.05%
2023/07/18	2	48.90	0	0.00	48.40	2	2,106	0.09%
2023/07/13	2	49.13	1	48.85	48.60	1	3,028	0.03%
2023/07/11	1	50.60	0	51.00	50.40	1	3,136	0.03%
2023/07/07	2	49.33	0	49.60	49.35	2	3,521	0.06%
2023/07/06	3	50.33	0	0.00	49.90	3	3,557	0.08%
2023/07/05	1.1	50.12	0	0.00	50.20	1.1	3,661	0.03%
2023/07/04	1	50.40	0	0.00	50.10	1	3,911	0.03%
2023/07/03	0	0.00	2	51.05	51.00	-2	3,977	-0.05%
2023/06/30	1	50.80	0	0.00	50.80	1	3,980	0.03%
2023/06/29	0	50.80	1	50.60	51.00	-1	4,015	-0.02%
2023/06/28	0	0.00	1	50.20	50.00	-1	4,016	-0.02%
2023/06/27	10	50.00	7	50.09	49.80	3	4,028	0.07%
2023/06/21	6	50.60	0	0.00	50.60	6	4,080	0.15%
2023/06/20	1.4	50.37	2	51.55	50.80	-0.6	4,090	-0.01%
2023/06/19	10	49.33	0	0.00	49.10	10	4,065	0.25%
2023/06/16	2	49.85	1.1	50.25	49.70	0.9	4,119	0.02%
2023/06/15	6.1	48.98	2	49.05	48.95	4.1	4,244	0.10%
2023/06/14	4	49.24	0	0.00	49.15	4	4,353	0.09%
2023/06/13	5	49.02	0	0.00	48.85	5	4,403	0.11%
2023/06/12	9	49.50	0	0.00	49.05	9	4,454	0.20%
2023/06/09	2	50.30	3	50.43	50.20	-1	4,477	-0.02%
2023/06/08	0	51.90	0	0.00	51.60	0	4,456	0.00%
2023/06/06	0	0.00	1	51.50	51.50	-1	4,488	-0.02%
2023/06/05	3	52.20	0	0.00	52.20	3	4,500	0.07%
2023/06/02	2	51.75	4	51.90	51.60	-2	4,496	-0.04%
2023/06/01	10	51.50	2	51.40	51.30	8	4,507	0.18%
2023/05/31	0	0.00	1	51.60	51.90	-1	4,513	-0.02%
2023/05/30	2	51.40	0	51.20	50.90	2	4,519	0.04%
2023/05/29	1.1	51.41	4	51.23	51.40	-2.9	4,508	-0.06%
2023/05/25	1	50.70	0	0.00	50.70	1	4,511	0.02%
2023/05/24	10	51.50	1	51.50	51.50	9	4,524	0.20%
2023/05/23	6	51.30	6	51.70	51.70	0	4,529	0.00%
2023/05/19	2	51.30	1	51.40	50.30	1	4,549	0.02%
2023/05/18	2	51.10	3	51.00	51.30	-1	4,626	-0.02%
2023/05/17	0	0.00	1	51.10	51.40	-1	4,653	-0.02%
2023/05/16	2.1	50.76	0	0.00	51.20	2.1	4,642	0.05%
2023/05/15	0	0.00	2	49.85	50.10	-2	4,632	-0.04%
2023/05/12	5	49.05	2	48.85	49.50	3	4,619	0.07%
2023/05/11	8	49.45	16.1	49.65	48.70	-8.1	4,590	-0.18%
2023/05/10	1	50.70	3	51.13	51.40	-2	4,522	-0.04%
2023/05/09	11	52.11	15	51.88	51.40	-4	4,495	-0.09%
2023/05/08	6	55.15	6	55.23	55.30	0	4,395	0.00%
2023/05/05	7	55.64	15	55.91	55.20	-8	4,376	-0.18%
2023/05/04	15	57.54	17	56.68	57.20	-2	4,337	-0.05%
2023/05/03	9	56.00	11	55.69	56.70	-2	4,267	-0.05%
2023/05/02	8.1	55.82	14	56.24	56.70	-5.9	4,232	-0.14%
2023/04/28	7.1	54.06	1	53.50	54.30	6.1	4,102	0.15%
2023/04/27	11	53.58	11	53.52	53.40	0	4,082	0.00%
2023/04/26	20	54.17	24.4	54.07	54.90	-4.4	4,034	-0.11%
2023/04/25	31	53.68	6	53.62	53.80	25	3,945	0.63%
2023/04/24	3	52.93	1	53.30	53.50	2	3,891	0.05%
2023/04/21	8	52.89	6	54.63	52.40	2	3,905	0.05%
2023/04/20	24.1	56.11	24	55.22	54.90	0.1	3,803	0.00%
2023/04/19	141.1	57.52	112.5	57.64	57.00	28.6	3,637	0.78%	大買/大賣/
2023/04/18	89	56.30	50.1	55.43	54.80	38.9	3,121	1.25%
2023/04/17	7	54.81	8	54.53	54.60	-1	2,928	-0.03%
2023/04/14	7	55.49	9.2	55.15	54.90	-2.2	2,932	-0.08%
2023/04/13	16.3	55.05	15	55.03	55.40	1.3	2,855	0.04%
2023/04/12	19	54.25	20	54.24	54.70	-1	2,680	-0.04%
2023/04/11	0	0.00	2.1	52.21	52.40	-2.1	2,461	-0.09%
2023/04/10	22	52.26	16	52.14	51.80	6	2,433	0.25%
2023/04/07	40.2	53.27	57.2	53.63	53.40	-17	2,341	-0.73%
2023/04/06	10	50.81	22.2	50.23	50.80	-12.2	2,132	-0.57%
2023/03/31	1	49.35	0	0.00	48.80	1	2,063	0.05%
2023/03/30	3	48.90	1	48.85	48.95	2	2,061	0.10%
2023/03/29	1	47.55	1	47.80	47.90	0	2,037	0.00%
2023/03/28	1	47.60	0	0.00	47.60	1	2,058	0.05%
2023/03/27	2	49.63	4	49.59	48.55	-2	2,054	-0.10%
2023/03/24	1	48.50	4.2	48.80	48.75	-3.2	2,021	-0.16%
2023/03/23	6	49.13	23.4	48.96	48.70	-17.4	2,034	-0.86%
2023/03/22	24	48.98	7	48.99	48.85	17	2,042	0.83%
2023/03/21	9	49.72	1.1	49.80	49.35	7.9	2,072	0.38%
2023/03/20	17.7	49.92	17.1	50.23	50.10	0.6	2,157	0.03%
2023/03/17	6.1	48.02	8.1	48.40	49.00	-2	2,376	-0.08%
2023/03/16	5	47.58	8.5	48.12	46.95	-3.5	2,416	-0.14%
2023/03/15	13.1	48.08	15	48.20	48.15	-1.9	2,400	-0.08%
2023/03/14	2	47.40	0	0.00	47.45	2	2,369	0.08%
2023/03/10	3	46.45	5	46.39	46.30	-2	2,495	-0.08%
2023/03/09	9	47.86	3	48.08	47.50	6	2,496	0.24%
2023/03/08	10	48.69	3	48.67	48.70	7	2,497	0.28%
2023/03/07	3	48.57	1	48.65	48.50	2	2,485	0.08%
2023/03/06	1.1	48.36	1.1	47.95	48.40	0	2,475	0.00%
2023/03/03	0	46.90	0	0.00	47.00	0	2,466	0.00%
2023/03/02	2	46.75	1	46.63	46.70	1	2,479	0.04%
2023/03/01	0	48.15	0	48.15	47.15	0	2,478	0.00%
2023/02/24	4	47.92	1	47.55	47.50	3	2,494	0.12%
2023/02/23	3	48.22	12	48.42	48.50	-9	2,504	-0.36%
2023/02/22	1.1	48.28	0.1	47.65	47.45	1	2,554	0.04%
2023/02/21	1	48.15	3	47.98	48.00	-2	2,575	-0.08%
2023/02/20	11	48.22	10.1	47.94	48.40	0.9	2,713	0.03%
2023/02/17	0	48.15	1	48.50	48.20	-1	2,936	-0.03%
2023/02/16	14.1	48.45	13	48.13	48.05	1.1	2,955	0.04%
2023/02/15	19	46.90	20	47.39	48.05	-1	2,918	-0.03%
2023/02/13	3	45.50	0	0.00	45.60	3	2,932	0.10%
2023/02/10	4	46.15	2	46.05	46.05	2	2,950	0.07%
2023/02/09	2	46.33	0	0.00	46.15	2	2,949	0.07%
2023/02/08	2	47.18	0	0.00	47.15	2	2,978	0.07%
2023/02/06	1	47.11	3	47.15	47.10	-2	2,999	-0.07%
2023/02/03	1	47.10	0.1	47.25	47.05	0.9	3,009	0.03%
2023/02/02	4	47.50	3	47.53	47.35	1	3,022	0.03%
2023/02/01	1.1	47.18	0	0.00	47.40	1.1	3,024	0.04%
2023/01/31	0	46.96	16	46.96	46.85	-16	3,024	-0.53%
2023/01/30	0	0.00	1	45.80	45.80	-1	3,020	-0.03%
2023/01/16	6	44.28	0	0.00	44.20	6	3,039	0.20%
2023/01/13	7	44.96	1	45.05	44.70	6	3,045	0.20%
2023/01/12	2	45.45	1	46.30	45.20	1	3,078	0.03%
2023/01/11	7	45.82	3	46.30	46.30	4	3,100	0.13%
2023/01/10	1	48.00	6	47.21	47.10	-5	3,063	-0.16%
2023/01/09	1	47.95	6	47.87	47.85	-5	3,090	-0.16%
2023/01/06	0	0.00	2	47.70	47.70	-2	3,093	-0.06%
2023/01/05	11.2	48.17	15	48.81	47.65	-3.8	3,123	-0.12%
2023/01/04	0	0.00	2.2	47.95	48.10	-2.2	3,098	-0.07%
2022/12/29	1	45.60	0	0.00	45.35	1	3,110	0.03%
2022/12/28	0	0.00	3	46.90	46.30	-3	3,171	-0.09%
2022/12/27	1	46.55	1	46.80	46.85	0	3,176	0.00%
2022/12/26	2	47.28	6	47.00	46.85	-4	3,175	-0.13%
2022/12/23	0	45.05	0.1	44.35	45.15	-0.1	3,146	0.00%
2022/12/22	1	44.65	0.1	44.84	45.05	0.9	3,189	0.03%
2022/12/21	3	44.47	2	44.63	44.30	1	3,228	0.03%
2022/12/20	4.1	45.54	0	0.00	44.50	4.1	3,250	0.12%
2022/12/19	1.1	47.19	3	46.80	46.20	-2	3,286	-0.06%
2022/12/16	8	47.93	3	47.88	47.70	5	3,309	0.15%
2022/12/15	6.1	48.77	4	48.88	48.80	2.1	3,304	0.06%
2022/12/14	0	0.00	1	48.00	48.70	-1	3,301	-0.03%
2022/12/13	5.1	48.01	9	48.01	47.80	-3.9	3,281	-0.12%
2022/12/12	3	49.52	41	49.89	49.15	-38	3,254	-1.17%
2022/12/09	121	50.64	106.1	50.43	49.70	14.9	3,136	0.48%	大買/大賣/
2022/12/08	13.1	48.60	17	49.07	48.20	-3.9	2,828	-0.14%
2022/12/07	4	47.34	4	47.33	47.45	0	2,731	0.00%
2022/12/06	11	48.01	13	48.67	47.30	-2	2,718	-0.07%
2022/12/05	12	48.37	2	48.25	48.25	10	2,758	0.36%
2022/12/02	121.1	47.93	122.2	48.29	48.55	-1.1	2,755	-0.04%	大買/大賣/
2022/11/30	1	46.30	2	46.80	46.65	-1	2,665	-0.04%
2022/11/28	0	45.80	0	0.00	45.45	0	2,770	0.00%
2022/11/25	1	45.80	13	45.98	45.60	-12	2,853	-0.42%
2022/11/24	5.1	46.15	0.1	46.05	46.40	5	2,899	0.17%
2022/11/23	0	45.30	6	45.60	45.25	-6	3,180	-0.19%
2022/11/22	10	46.10	0	0.00	45.20	10	3,321	0.30%
2022/11/21	17	45.95	2	45.73	45.95	15	3,409	0.44%
2022/11/18	10	46.36	6.1	46.60	45.95	3.9	3,457	0.11%
2022/11/17	7.1	46.69	2	46.80	47.10	5.1	3,427	0.15%
2022/11/16	30	47.60	24	47.21	47.20	6	3,435	0.18%
2022/11/15	26.1	46.79	17.1	46.98	47.95	8.9	3,462	0.26%
2022/11/14	1	42.65	4	43.41	43.70	-3	3,487	-0.09%
2022/11/11	2	43.20	0	0.00	42.45	2	3,660	0.05%
2022/11/10	7	42.05	8	42.38	42.65	-1	3,812	-0.03%
2022/11/09	9	43.15	18	43.12	43.25	-9	3,903	-0.23%
2022/11/08	1	44.99	2	44.48	43.75	-1	3,919	-0.03%
2022/11/07	3	44.70	1	44.35	44.35	2	3,933	0.05%
2022/11/04	17.1	44.18	25	44.21	44.65	-7.9	4,022	-0.20%
2022/11/03	3	43.40	2	42.80	43.45	1	4,069	0.02%
2022/11/02	5	42.85	4	42.88	43.05	1	4,303	0.02%
2022/11/01	2	42.55	2	42.48	42.80	0	4,405	0.00%
2022/10/31	14	42.44	15	42.00	41.95	-1	4,427	-0.02%
2022/10/28	12	42.71	3	42.82	42.65	9	4,475	0.20%
2022/10/27	1	41.60	0	0.00	42.25	1	4,502	0.02%
2022/10/26	14	40.56	13	40.79	40.55	1	4,549	0.02%
2022/10/24	9	42.52	9	42.19	42.10	0	4,802	0.00%
2022/10/21	1	43.15	1	43.10	42.00	0	4,892	0.00%
2022/10/20	0	0.00	4	44.20	43.25	-4	4,944	-0.08%
2022/10/19	5	44.16	3	43.82	43.80	2	4,975	0.04%
2022/10/12	0	0.00	2	44.00	44.60	-2	5,333	-0.04%
2022/10/11	5	45.30	0	0.00	43.40	5	5,346	0.09%
2022/10/05	7	46.49	8	45.98	45.95	-1	5,471	-0.02%
2022/10/04	1	44.66	0	0.00	45.40	1	5,536	0.02%
2022/10/03	3	43.55	2	43.43	43.20	1	5,586	0.02%
2022/09/30	0	0.00	4	42.79	44.00	-4	5,654	-0.07%
2022/09/29	30.1	44.51	28.1	43.70	43.70	2	5,784	0.03%
2022/09/28	4	45.18	5	44.34	44.20	-1	5,996	-0.02%
2022/09/27	4.1	46.96	7	47.24	47.30	-2.9	6,633	-0.04%
2022/09/26	1	47.89	0	0.00	47.40	1	6,909	0.01%
2022/09/23	2	51.55	2	51.55	50.60	0	7,174	0.00%
2022/09/22	1	52.99	4	53.03	53.10	-3	7,381	-0.04%
2022/09/21	10.1	53.60	0	0.00	53.00	10.1	7,651	0.13%
2022/09/20	2	54.66	0	0.00	54.60	2	8,209	0.02%
2022/09/19	7.1	54.69	1	55.00	54.40	6.1	8,494	0.07%
2022/09/16	4	55.05	3.1	55.36	55.60	0.9	8,558	0.01%
2022/09/15	11	55.30	6.3	55.03	54.50	4.7	8,572	0.05%
2022/09/14	2	56.40	2	55.90	56.00	0	8,637	0.00%
2022/09/13	0.1	57.20	0.7	57.18	57.60	-0.6	8,595	-0.01%
2022/09/12	2	57.10	4.3	57.10	57.50	-2.3	8,605	-0.03%
2022/09/08	0.1	54.80	5	54.94	55.00	-5	8,590	-0.06%
2022/09/07	1	53.50	2	53.45	53.60	-1	8,579	-0.01%
2022/09/06	9.4	53.86	4	53.50	53.20	5.4	8,599	0.06%
2022/09/05	16.2	56.20	34	56.07	55.70	-17.8	8,573	-0.21%
2022/09/02	2	57.45	7	57.56	57.10	-5	8,538	-0.06%
2022/09/01	15	58.19	28	58.20	57.50	-13	8,466	-0.15%
2022/08/31	1	57.51	32	58.01	57.90	-31	8,385	-0.37%
2022/08/30	98	58.23	56.1	58.45	57.80	41.9	8,364	0.50%
2022/08/29	29.1	57.77	29	57.65	57.30	0.1	8,096	0.00%
2022/08/26	32.1	57.22	29	57.37	58.30	3.1	8,035	0.04%
2022/08/25	12	56.10	22	56.98	57.40	-10	7,976	-0.13%
2022/08/24	8.1	55.41	9	55.40	55.20	-1	7,938	-0.01%
2022/08/23	8	56.16	3	56.00	56.30	5	7,911	0.06%
2022/08/22	26	57.22	20	57.19	56.10	6	7,900	0.08%
2022/08/19	34.1	57.79	19	57.39	57.60	15.1	7,749	0.19%
2022/08/18	20	58.03	8	57.42	58.90	12	7,514	0.16%
2022/08/17	13	55.95	29	56.77	55.80	-16	7,316	-0.22%
2022/08/16	23	55.58	13	55.82	54.80	10	7,145	0.14%
2022/08/15	6	54.28	11	54.74	54.80	-5	7,037	-0.07%
2022/08/12	0	0.00	7	53.83	54.20	-7	7,014	-0.10%
2022/08/11	8	55.64	12	55.68	54.40	-4	7,033	-0.06%
2022/08/10	24	54.90	28	54.71	54.30	-4	6,994	-0.06%
2022/08/09	66	55.15	67	54.59	54.40	-1	7,076	-0.01%
2022/08/08	21.1	53.59	13	53.10	54.00	8.1	6,895	0.12%
2022/08/05	4	50.58	2	50.75	51.50	2	6,853	0.03%
2022/08/04	7	49.69	1	49.40	49.40	6	6,865	0.09%
2022/08/03	2	52.15	12.5	51.00	50.90	-10.5	6,874	-0.15%
2022/08/02	4.5	53.35	3.1	53.47	53.30	1.4	6,852	0.02%
2022/08/01	23	55.48	23	55.42	55.60	0	6,840	0.00%
2022/07/29	56.1	55.36	42	55.27	55.00	14.1	6,769	0.21%
2022/07/28	8	53.99	12	54.32	53.80	-4	6,613	-0.06%
2022/07/27	8	53.61	5	53.36	54.00	3	6,560	0.05%
2022/07/26	2	54.40	2	54.65	53.60	0	6,546	0.00%
2022/07/25	22.2	55.40	19	55.19	54.10	3.2	6,606	0.05%
2022/07/22	12	53.30	23.3	53.07	53.50	-11.3	6,607	-0.17%
2022/07/21	7	51.61	3	52.30	52.30	4	6,589	0.06%
2022/07/20	11	52.01	8.1	52.12	52.00	3	6,665	0.04%
2022/07/19	10.1	52.20	15	52.27	51.70	-4.9	6,737	-0.07%
2022/07/18	16	51.21	13	51.27	51.20	3	6,766	0.04%
2022/07/15	22	49.71	16	49.93	51.00	6	6,901	0.09%
2022/07/14	39	49.55	45	48.90	49.95	-6	7,064	-0.08%
2022/07/13	12	49.25	13	48.71	48.40	-1	7,220	-0.01%
2022/07/12	36	49.09	40	50.25	48.30	-4	7,380	-0.05%
2022/07/11	17	52.85	4	53.08	53.10	13	7,515	0.17%
2022/07/08	5	52.88	12	52.75	53.30	-7	7,695	-0.09%
2022/07/07	10	52.43	6	52.38	52.40	4	8,006	0.05%
2022/07/06	14	54.53	12	53.54	53.00	2	8,458	0.02%
2022/07/05	146	57.48	193.1	57.65	57.00	-47.1	8,739	-0.54%	大買/大賣/
2022/07/04	34	54.33	46	54.72	55.30	-12	8,229	-0.15%
2022/07/01	62	53.84	44	53.80	52.90	18	8,150	0.22%
2022/06/30	14	54.01	26	54.55	54.20	-12	8,182	-0.15%
2022/06/29	48	54.31	25	53.97	54.00	23	8,032	0.29%
2022/06/28	95	53.97	84	54.19	55.00	11	7,956	0.14%
2022/06/27	27	51.11	57	51.65	52.80	-30	7,575	-0.40%
2022/06/24	14	46.73	18.6	46.86	48.00	-4.6	7,364	-0.06%
2022/06/23	7.2	43.91	53	43.56	43.65	-45.8	7,410	-0.62%
2022/06/22	54.3	45.51	10.2	45.61	44.50	44.1	7,594	0.58%
2022/06/21	4	43.34	10	43.47	44.05	-6	7,840	-0.08%
2022/06/20	4	45.95	5	43.38	42.95	-1	7,980	-0.01%
2022/06/17	20	45.10	7	45.49	44.90	13	8,193	0.16%
2022/06/16	11.3	46.33	8	46.79	45.65	3.3	8,489	0.04%
2022/06/15	17.1	47.36	10	47.16	47.05	7.1	8,820	0.08%
2022/06/14	9.4	47.41	7	47.57	48.15	2.4	9,858	0.02%
2022/06/13	0.1	49.43	7	49.30	49.20	-6.9	10,434	-0.07%
2022/06/10	4	51.15	2	51.15	51.30	2	11,246	0.02%
2022/06/09	2	50.95	5	51.46	51.60	-3	11,682	-0.03%
2022/06/08	19.2	51.35	17	51.08	51.20	2.2	12,280	0.02%
2022/06/07	12	52.44	9	52.13	52.60	3	13,295	0.02%
2022/06/06	15	54.27	41	54.70	53.40	-26	13,536	-0.19%
2022/06/02	24	53.60	10	53.42	53.10	14	13,631	0.10%
2022/06/01	4	53.20	5	53.53	53.60	-1	13,792	-0.01%
2022/05/31	13	52.43	3	52.70	52.70	10	14,139	0.07%
2022/05/30	8	52.00	3	52.20	52.60	5	14,536	0.03%
2022/05/27	1	50.50	3	50.73	50.50	-2	14,718	-0.01%
2022/05/26	14.1	49.72	18	49.21	49.20	-3.9	14,744	-0.03%
2022/05/25	2	50.13	4	50.50	50.50	-2	14,748	-0.01%
2022/05/24	14	50.23	14	50.42	50.30	0	14,858	0.00%
2022/05/23	2	51.55	7	51.59	51.30	-5	14,837	-0.03%
2022/05/20	1	51.90	3	51.93	51.30	-2	14,847	-0.01%
2022/05/19	7.1	51.24	3	51.07	51.40	4.1	14,838	0.03%
2022/05/18	20	52.80	33	52.62	53.20	-13	14,793	-0.09%
2022/05/17	16	53.67	10	52.90	52.90	6	14,753	0.04%
2022/05/16	0	0.00	1	53.20	52.50	-1	14,596	-0.01%
2022/05/13	0.1	51.60	3	52.57	53.80	-3	14,551	-0.02%
2022/05/12	16.2	53.25	29	53.18	52.00	-12.8	14,510	-0.09%
2022/05/11	11.1	56.03	0	0.00	54.80	11.1	14,555	0.08%
2022/05/10	16	55.11	7	54.81	55.00	9	14,508	0.06%
2022/05/09	19.1	57.14	16	56.85	55.60	3.1	14,522	0.02%
2022/05/06	2	59.35	7.1	59.05	59.60	-5.1	14,529	-0.03%
2022/05/05	7	60.19	1	60.60	59.90	6	14,584	0.04%
2022/05/04	2	59.20	3	59.93	59.20	-1	14,581	-0.01%
2022/05/03	17	60.89	9.1	60.75	60.40	8	14,614	0.05%
2022/04/29	27	62.01	24.1	61.54	61.30	2.9	14,653	0.02%
2022/04/28	6.1	59.75	14	61.11	61.60	-8	14,737	-0.05%
2022/04/27	27.2	57.56	25	56.42	58.90	2.2	14,573	0.02%
2022/04/26	11.1	59.62	21.2	59.31	59.10	-10.1	14,544	-0.07%
2022/04/25	8.2	59.10	2	58.50	58.10	6.2	14,483	0.04%
2022/04/22	15.3	62.24	25.2	61.36	61.10	-9.9	14,501	-0.07%
2022/04/21	33.2	64.15	20	64.56	63.40	13.1	14,805	0.09%
2022/04/20	38.3	64.99	26	64.87	64.50	12.3	14,920	0.08%
2022/04/19	18.1	63.67	41	64.62	64.60	-22.9	15,211	-0.15%
2022/04/18	62.3	64.07	43	64.41	64.10	19.3	15,472	0.12%
2022/04/15	71.9	64.48	172.1	64.07	63.00	-100.2	15,402	-0.65%	大賣/
2022/04/14	27.3	64.79	27.3	64.55	63.90	0	15,222	0.00%
2022/04/13	82.6	65.12	58	65.44	65.90	24.6	15,091	0.16%
2022/04/12	206.7	65.48	161.1	64.74	66.50	45.6	15,142	0.30%	大買/大賣/
2022/04/11	95.3	63.20	67	63.39	63.20	28.3	14,737	0.19%
2022/04/08	36	61.14	38	61.49	61.60	-2	14,279	-0.01%
2022/04/07	56.4	62.24	46	60.58	59.40	10.3	14,143	0.07%
2022/04/06	81.1	63.44	100	63.54	63.80	-18.9	13,976	-0.14%
2022/04/01	13	61.40	15	61.68	61.50	-2	13,647	-0.01%
2022/03/31	49	61.74	54	61.80	61.50	-5	13,578	-0.04%
2022/03/30	39	61.79	38.1	61.55	60.50	0.9	13,426	0.01%
2022/03/29	8	59.80	8	59.96	60.50	0	13,402	0.00%
2022/03/28	62	60.49	64.2	60.07	60.60	-2.2	13,408	-0.02%
2022/03/25	57.1	61.60	30	60.32	59.80	27.1	13,358	0.20%
2022/03/24	89	64.80	78	64.37	63.30	11	13,456	0.08%
2022/03/23	24.1	63.50	19	63.73	63.00	5	13,215	0.04%
2022/03/22	56	64.23	53	64.21	62.90	3	13,155	0.02%
2022/03/21	83.1	64.51	103.2	64.26	62.30	-20.1	13,130	-0.15%	大賣/
2022/03/18	80.2	62.64	65.1	62.30	61.70	15.1	13,246	0.11%
2022/03/17	282	63.40	253	63.18	63.20	29	13,103	0.22%	大買/大賣/
2022/03/16	125	60.19	183	61.11	62.50	-58	12,201	-0.48%	大買/大賣/
2022/03/15	214	60.21	194.1	59.96	56.90	19.9	11,699	0.17%	大買/大賣/
2022/03/14	115	58.71	89.2	59.11	58.90	25.8	10,877	0.24%	大買/
2022/03/11	110.1	58.15	129.1	58.41	59.90	-19	10,458	-0.18%	大買/大賣/
2022/03/10	253.1	58.16	152.1	57.44	56.70	101	9,968	1.01%	大買/大賣/鉅額交易
2022/03/09	43	55.02	77.1	54.65	56.80	-34.1	9,155	-0.37%
2022/03/08	30.1	53.14	21.1	52.52	51.70	9	8,889	0.10%
2022/03/07	44	53.33	37.1	53.90	51.80	6.9	8,706	0.08%
2022/03/04	65.3	54.39	60	54.56	54.20	5.3	8,506	0.06%
2022/03/03	63.1	52.68	64.9	53.53	54.20	-1.8	8,153	-0.02%
2022/03/02	72	51.36	71	51.21	50.60	1	7,751	0.01%
2022/03/01	2	50.20	5	49.86	49.15	-3	7,552	-0.04%
2022/02/24	6	48.64	11	48.68	47.35	-5	7,595	-0.07%
2022/02/23	0.3	48.00	1	47.50	47.90	-0.7	7,494	-0.01%
2022/02/22	1.2	46.86	4	47.05	46.85	-2.8	7,496	-0.04%
2022/02/21	2	47.51	2	47.70	48.50	0	7,516	0.00%
2022/02/18	4.1	47.81	1	48.15	48.10	3.1	7,515	0.04%
2022/02/17	2.1	49.14	2.3	48.53	48.50	-0.2	7,532	0.00%
2022/02/16	4.1	48.60	7	48.44	48.65	-3	7,569	-0.04%
2022/02/15	6.1	47.90	0	0.00	47.50	6.1	7,729	0.08%
2022/02/14	5.1	48.46	0	0.00	47.65	5.1	7,855	0.06%
2022/02/11	11.1	50.25	14	50.45	49.80	-2.9	7,857	-0.04%
2022/02/10	4	49.04	12	48.94	48.95	-8	7,867	-0.10%
2022/02/09	16	49.29	9	49.07	49.50	7	7,888	0.09%
2022/02/08	9	47.99	7	48.16	49.10	2	7,908	0.03%
2022/02/07	8.1	47.03	0	0.00	46.40	8.1	7,978	0.10%
2022/01/26	5.2	47.08	0	0.00	47.45	5.2	8,030	0.06%
2022/01/25	4.2	49.51	23	48.58	47.60	-18.8	8,424	-0.22%
2022/01/24	15.2	50.22	13	49.62	49.70	2.2	8,670	0.03%
2022/01/21	53	53.46	45	53.45	52.00	8	8,955	0.09%
2022/01/20	1.1	51.92	1	52.50	52.30	0.1	9,032	0.00%
2022/01/19	4.2	52.36	4	51.88	51.90	0.2	9,076	0.00%
2022/01/18	7.1	53.46	9	52.74	52.10	-1.9	9,076	-0.02%
2022/01/17	59	53.11	67	53.47	53.40	-8	9,151	-0.09%
2022/01/14	282	55.10	274.2	53.66	53.20	7.8	9,109	0.09%	大買/大賣/
2022/01/13	69.3	54.61	67	54.82	53.80	2.3	8,806	0.03%
2022/01/12	55.1	53.95	48	54.17	56.90	7.1	8,657	0.08%
2022/01/11	43	54.23	91.1	54.24	55.80	-48.1	8,421	-0.57%
2022/01/10	60	51.50	76.1	50.61	50.80	-16.1	8,387	-0.19%
2022/01/07	37	48.60	23.7	50.62	48.75	13.3	8,596	0.16%
2022/01/06	37	50.66	132	51.23	50.60	-95	8,989	-1.06%	大賣/
2022/01/05	137.7	53.25	46.1	54.28	52.90	91.6	9,010	1.02%	大買/
2022/01/04	45.1	52.01	22.2	51.82	52.30	22.9	8,630	0.26%
2022/01/03	13	50.25	12	49.99	50.00	1	8,443	0.01%
2021/12/30	4	49.14	1	48.90	49.50	3	8,383	0.04%
2021/12/29	2.3	49.40	12	49.40	49.65	-9.7	8,401	-0.12%
2021/12/28	1	47.95	4	48.65	48.00	-3	8,393	-0.04%
2021/12/27	0	0.00	6	48.87	49.00	-6	8,667	-0.07%
2021/12/24	2	49.30	5.1	49.49	48.85	-3.1	8,932	-0.03%
2021/12/23	27.1	50.70	11	50.55	50.20	16.1	8,908	0.18%
2021/12/22	5	48.78	7	49.14	49.30	-2	8,773	-0.02%
2021/12/21	3	47.47	8	47.48	48.00	-5	8,735	-0.06%
2021/12/20	35	50.03	40	49.44	48.30	-5	8,667	-0.06%
2021/12/17	11	48.28	9.6	48.45	48.00	1.4	8,355	0.02%
2021/12/16	10	48.12	25	47.87	48.35	-15	8,261	-0.18%
2021/12/15	18	47.78	40	47.72	47.50	-22	8,230	-0.27%
2021/12/14	70.2	48.34	67.3	48.28	47.55	2.9	8,123	0.04%
2021/12/13	35.3	45.95	83	45.99	46.50	-47.7	7,652	-0.62%
2021/12/10	80	45.49	16	44.93	45.00	64	7,443	0.86%
2021/12/09	14	44.21	18.4	44.04	44.05	-4.4	7,265	-0.06%
2021/12/08	4	43.23	1	43.40	43.20	3	7,182	0.04%
2021/12/07	0.4	43.00	0	0.00	42.95	0.4	7,162	0.01%
2021/12/06	7	43.58	3	43.92	43.40	4	7,134	0.06%
2021/12/03	17.1	44.50	22.1	44.82	42.95	-5	7,016	-0.07%
2021/12/02	1	41.45	0	0.00	41.50	1	6,772	0.01%
2021/11/30	2	41.78	6	41.83	41.80	-4	6,762	-0.06%
2021/11/29	0	0.00	3	39.88	40.85	-3	6,756	-0.04%
2021/11/26	1	41.10	13	41.12	41.10	-12	6,732	-0.18%
2021/11/25	3	42.65	0	0.00	42.50	3	6,735	0.04%
2021/11/24	2	43.25	2	43.63	43.20	0	6,774	0.00%
2021/11/23	4	42.96	1	43.50	42.75	3	6,740	0.04%
2021/11/22	7	42.22	3	42.43	42.40	4	6,683	0.06%
2021/11/18	6	41.53	4	41.51	41.45	2	6,657	0.03%
2021/11/17	4	42.35	3	42.38	42.40	1	6,618	0.02%
2021/11/16	7	42.74	0	0.00	42.10	7	6,619	0.11%
2021/11/15	11	42.81	10	42.14	42.10	1	6,597	0.02%
2021/11/12	6	42.54	8	42.52	42.00	-2	6,545	-0.03%
2021/11/11	15	46.96	16	46.77	45.90	-1	6,384	-0.02%
2021/11/10	2	45.55	1	45.40	45.45	1	6,263	0.02%
2021/11/09	2	46.84	2	47.00	46.45	0	6,229	0.00%
2021/11/08	8	46.34	6	46.77	45.40	2	6,130	0.03%
2021/11/05	2	45.65	5	45.35	45.65	-3	6,108	-0.05%
2021/11/04	9.1	46.66	7	47.46	46.85	2	6,054	0.03%
2021/11/03	39	48.06	10	47.45	46.35	29	5,922	0.49%
2021/11/02	48	49.09	43	48.77	48.35	5	5,792	0.09%
2021/11/01	36	49.04	57.3	49.23	49.70	-21.3	5,363	-0.40%
2021/10/29	61	46.63	57	46.45	45.20	4	5,080	0.08%
2021/10/28	41	45.05	48	46.00	48.40	-7	4,708	-0.15%
2021/10/27	14	42.95	14	42.87	44.00	0	4,418	0.00%
2021/10/26	8	42.19	6.1	42.17	41.80	1.9	4,331	0.04%
2021/10/25	18	44.05	10.1	43.80	43.60	8	4,267	0.19%
2021/10/22	21	43.71	9	43.45	43.20	12	4,148	0.29%
2021/10/21	5	42.85	3	43.05	42.50	2	4,098	0.05%
2021/10/20	4	44.12	8	44.00	43.25	-4	4,007	-0.10%
2021/10/19	25	43.34	38.1	43.08	44.70	-13.1	3,860	-0.34%
2021/10/18	52.1	44.46	52	44.03	44.60	0.1	3,596	0.00%
2021/10/15	24	41.44	54	41.32	42.90	-30	3,142	-0.95%
2021/10/14	51.1	38.54	55.4	37.75	39.00	-4.3	2,825	-0.15%
2021/10/13	11	35.94	23	36.63	37.60	-12	2,452	-0.49%
2021/10/12	11	35.18	1	34.55	34.20	10	2,351	0.43%
2021/10/08	2.1	33.59	0	33.80	34.00	2.1	2,293	0.09%
2021/10/07	1	33.55	6	33.53	33.55	-5	2,287	-0.22%
2021/10/06	14	33.27	1	34.25	33.20	13	2,277	0.57%
2021/10/05	6	33.12	21	32.78	33.80	-15	2,233	-0.67%
2021/10/04	36	36.64	7	35.37	34.40	29	2,200	1.32%
2021/10/01	19	36.14	50.2	36.29	36.50	-31.2	1,906	-1.63%
2021/09/30	2	33.55	5.1	33.14	33.60	-3.1	1,626	-0.19%
2021/09/29	15	33.12	3	32.80	32.40	12	1,612	0.74%
2021/09/28	8	33.51	3	33.68	33.30	5	1,599	0.31%
2021/09/27	0	0.00	0	32.20	32.20	0	1,559	0.00%
2021/09/24	1	30.60	6.1	30.93	31.15	-5.1	1,554	-0.32%
2021/09/23	19.2	31.05	12.1	30.70	30.60	7.2	1,641	0.44%
2021/09/22	7	30.55	6	30.73	30.30	1	1,637	0.06%
2021/09/17	3	34.80	0	0.00	33.15	3	1,595	0.19%
2021/09/16	0	0.00	1	35.75	35.80	-1	1,524	-0.07%
2021/09/14	6	36.55	6	36.85	36.15	0	1,669	0.00%
2021/09/13	1	38.80	0.1	37.50	37.05	1	1,712	0.06%
2021/09/10	0.2	36.70	0	0.00	36.60	0.2	1,725	0.01%
2021/09/09	0.2	36.00	0	0.00	35.90	0.2	1,792	0.01%
2021/09/07	0.1	36.30	0	0.00	36.35	0.1	2,240	0.00%
2021/09/02	3	38.97	0	0.00	38.35	3	2,431	0.12%
2021/09/01	0	39.65	0	0.00	39.55	0	2,430	0.00%
2021/08/30	4	40.33	5.1	40.64	40.05	-1.1	2,433	-0.04%
2021/08/27	2	38.50	2	38.63	38.05	0	2,383	0.00%
2021/08/26	0	0.00	1	38.50	37.50	-1	2,371	-0.04%
2021/08/25	31.1	38.18	32	37.50	38.20	-0.9	2,411	-0.04%
2021/08/24	5	37.15	5	37.50	36.65	0	2,438	0.00%
2021/08/23	25	37.62	25	36.97	37.80	0	2,467	0.00%
2021/08/19	2	37.00	2	36.60	35.65	0	2,512	0.00%
2021/08/18	0	0.00	2	36.60	37.80	-2	2,524	-0.08%
2021/08/17	0.2	37.39	0	0.00	36.50	0.2	2,599	0.01%
2021/08/16	1	38.50	0	0.00	37.30	1	2,652	0.04%
2021/08/13	5	39.95	0	0.00	39.10	5	2,735	0.18%
2021/08/12	2	40.35	3	40.10	40.35	-1	2,952	-0.03%
2021/08/11	2	40.28	0	0.00	39.50	2	3,038	0.07%
2021/08/10	4	42.36	0	0.00	41.50	4	3,096	0.13%
2021/08/09	0.2	44.24	0	0.00	43.80	0.2	3,146	0.01%
2021/08/06	2.1	45.02	1	45.55	45.00	1.1	3,326	0.03%
2021/08/05	1	45.60	0	0.00	45.55	1	3,476	0.03%
2021/08/03	0	0.00	1	45.45	45.30	-1	3,525	-0.03%
2021/08/02	1	45.50	1	45.00	45.45	0	3,530	0.00%
2021/07/30	0	0.00	4	45.00	44.80	-4	3,539	-0.11%
2021/07/29	1	45.00	0	0.00	45.40	1	3,617	0.03%
2021/07/28	3	44.77	4	45.39	45.10	-1	3,641	-0.03%
2021/07/27	5	47.47	6	48.09	46.25	-1	3,679	-0.03%
2021/07/26	9.1	47.35	10	48.02	47.10	-0.9	3,679	-0.02%
2021/07/23	0	0.00	0.1	45.95	45.90	-0.1	3,655	0.00%
2021/07/22	1	45.80	0	0.00	45.80	1	3,655	0.03%
2021/07/21	2	45.98	1.1	47.13	45.85	0.9	3,660	0.02%
2021/07/20	2.1	47.82	1.2	47.76	47.50	0.9	3,657	0.02%
2021/07/19	7.2	49.19	54.2	48.96	48.85	-47	3,653	-1.29%
2021/07/16	1	47.05	0	47.20	46.00	1	3,612	0.03%
2021/07/15	13.1	45.09	1	44.95	45.30	12.1	3,631	0.33%
2021/07/14	12.3	44.58	0	0.00	44.25	12.3	3,647	0.34%
2021/07/13	2	46.07	0	0.00	45.05	2	3,670	0.06%
2021/07/12	0	0.00	2	47.00	47.05	-2	3,707	-0.05%
2021/07/09	4	46.98	1	47.10	46.50	3	3,729	0.08%
2021/07/08	1.1	46.15	1	46.40	46.60	0.1	3,871	0.00%
2021/07/07	2	46.40	5	46.50	46.00	-3	4,406	-0.07%
2021/07/06	2.1	47.03	8	47.14	47.05	-6	4,432	-0.13%
2021/07/05	7.1	47.98	6	47.64	48.00	1	4,455	0.02%
2021/07/02	7	48.67	3	48.70	48.55	4	4,506	0.09%
2021/07/01	4.1	48.89	2.1	49.55	48.55	2	4,568	0.04%
2021/06/30	27.1	50.30	26.2	50.54	49.45	0.9	4,572	0.02%
2021/06/29	6.1	48.69	2	49.05	48.40	4.1	4,502	0.09%
2021/06/28	13.1	48.80	2	48.35	48.30	11.1	4,516	0.25%
2021/06/25	11	49.89	3	49.70	49.30	8	4,538	0.18%
2021/06/24	2.2	49.99	5	50.08	50.10	-2.8	4,600	-0.06%
2021/06/23	6	50.80	7	50.81	50.50	-1	4,600	-0.02%
2021/06/22	9.1	49.22	5	49.92	48.15	4.1	4,534	0.09%
2021/06/21	2	50.15	2.1	49.99	49.50	-0.1	4,525	0.00%
2021/06/18	6.1	49.17	11	49.21	51.80	-5	4,572	-0.11%
2021/06/17	104	50.83	73	50.23	50.40	31	4,853	0.64%	大買/
2021/06/16	3	47.20	14.1	48.32	50.10	-11.1	4,630	-0.24%
2021/06/15	2	45.70	1	45.60	45.55	1	4,610	0.02%
2021/06/11	2	44.86	6	44.73	44.15	-4	4,610	-0.09%
2021/06/10	14	46.81	6	46.63	46.80	8	4,593	0.17%
2021/06/09	10	44.55	0	0.00	44.00	10	4,684	0.21%
2021/06/08	4	45.13	1	45.00	44.75	3	4,846	0.06%
2021/06/07	0.1	44.00	1	44.00	43.90	-1	4,931	-0.02%
2021/06/04	3.1	45.84	2	45.53	44.70	1.1	5,116	0.02%
2021/06/03	6	45.95	3	46.08	45.90	3	5,128	0.06%
2021/06/02	8	46.23	7	46.56	45.50	1	5,146	0.02%
2021/06/01	4	46.99	2.3	46.54	47.20	1.7	5,136	0.03%
2021/05/31	8	45.78	9	45.44	45.70	-1	5,150	-0.02%
2021/05/28	5	45.27	4	45.31	45.00	1	5,263	0.02%
2021/05/27	5	44.35	5	44.53	45.10	0	5,266	0.00%
2021/05/26	3.3	43.87	8	43.84	43.75	-4.7	5,269	-0.09%
2021/05/25	13	44.12	13	44.15	43.80	0	5,298	0.00%
2021/05/24	6	42.93	8	42.86	43.15	-2	5,389	-0.04%
2021/05/21	8	42.19	3	42.70	41.95	5	5,356	0.09%
2021/05/20	31.1	45.68	19	43.77	42.20	12.1	5,331	0.23%
2021/05/19	9	43.24	11	43.60	45.40	-2	5,201	-0.04%
2021/05/18	16	38.93	22	39.50	41.30	-6	5,140	-0.12%
2021/05/17	4	38.75	5	38.62	37.55	-1	5,103	-0.02%
2021/05/14	33.2	44.23	33	43.82	41.70	0.2	5,068	0.00%
2021/05/13	5	43.38	2	43.90	42.15	3	4,928	0.06%
2021/05/12	7.3	50.06	8	50.46	46.80	-0.7	4,954	-0.01%
2021/05/11	7.1	52.21	290	52.48	52.00	-282.9	4,956	-5.71%	大賣/鉅額交易
2021/05/10	4	57.58	4	57.88	57.70	0	4,977	0.00%
2021/05/07	3.1	57.20	3	57.00	57.60	0.1	5,010	0.00%
2021/05/06	5.2	56.79	4	56.65	56.40	1.2	5,038	0.02%
2021/05/05	3	57.13	2	57.55	55.80	1	4,987	0.02%
2021/05/04	7	56.79	6	59.30	57.80	1	5,010	0.02%
2021/05/03	2	64.40	5	63.28	61.20	-3	5,033	-0.06%
2021/04/29	1.2	62.46	10	61.78	63.00	-8.8	5,197	-0.17%
2021/04/28	1	62.90	7	62.93	62.50	-6	5,278	-0.11%
2021/04/27	6	63.53	7	63.51	63.40	-1	5,366	-0.02%
2021/04/26	6.3	62.95	8	63.04	63.20	-1.7	5,481	-0.03%
2021/04/23	4.2	63.26	13	63.12	62.90	-8.8	5,517	-0.16%
2021/04/22	17.2	63.47	13.1	63.01	62.30	4.1	5,531	0.07%
2021/04/21	5.1	65.32	5	65.70	65.00	0.1	5,540	0.00%
2021/04/20	7.2	66.45	2	66.60	66.10	5.2	5,547	0.09%
2021/04/19	4	66.75	6	66.78	66.30	-2	5,629	-0.04%
2021/04/16	7	68.74	27	68.10	67.90	-20	5,773	-0.35%
2021/04/15	0	0.00	1	67.60	67.30	-1	6,029	-0.02%
2021/04/14	31	67.34	8	66.55	66.40	23	6,342	0.36%
2021/04/13	30	69.49	42.1	70.11	68.50	-12.1	6,342	-0.19%
2021/04/12	8	65.70	7	65.96	66.00	1	5,884	0.02%
2021/04/09	5	65.36	8	66.18	65.10	-3	5,958	-0.05%
2021/04/08	10	67.15	2	67.30	66.00	8	6,017	0.13%
2021/04/07	6	66.72	5	66.60	66.50	1	6,149	0.02%
2021/04/06	45	65.29	12	65.49	65.30	33	6,526	0.51%
2021/04/01	46	66.11	3	66.10	65.30	43	6,743	0.64%
2021/03/31	31	66.01	1	67.00	66.10	30	7,352	0.41%
2021/03/30	78	66.61	3	66.57	66.30	75	8,696	0.86%
2021/03/29	144	68.32	18.1	66.45	67.00	125.9	9,031	1.39%	大買/鉅額交易
2021/03/26	12	64.79	6	64.58	64.80	6	9,044	0.07%
2021/03/25	10	66.41	12.5	67.22	64.90	-2.5	9,088	-0.03%
2021/03/24	7	66.32	16	66.08	65.70	-9	9,087	-0.10%
2021/03/23	5	68.74	15	70.09	66.60	-10	9,079	-0.11%
2021/03/22	49	71.13	110	71.59	69.90	-61	9,084	-0.67%	大賣/
2021/03/19	4	63.00	6	68.50	68.50	-2	8,935	-0.02%
2021/03/18	9.6	64.88	9	64.62	64.10	0.6	8,914	0.01%
2021/03/17	5	64.92	8	65.70	64.10	-3	8,931	-0.03%
2021/03/16	6	65.42	28	65.47	64.90	-22	8,962	-0.25%
2021/03/15	26	65.98	16	66.22	65.20	10	9,010	0.11%
2021/03/12	38	65.56	21	65.30	64.20	17	8,927	0.19%
2021/03/11	7	63.77	6	63.68	63.80	1	8,889	0.01%
2021/03/10	12	64.48	14	64.01	63.70	-2	8,864	-0.02%
2021/03/09	1	60.80	1	61.00	61.00	0	8,844	0.00%
2021/03/05	3	62.60	1	61.10	61.40	2	9,089	0.02%
2021/03/04	6	64.17	3	63.63	62.80	3	9,315	0.03%
2021/03/03	21	65.28	43.1	65.06	64.50	-22.1	9,523	-0.23%
2021/03/02	1	63.10	1	63.50	63.00	0	9,964	0.00%
2021/02/26	1.1	62.58	6	62.70	62.60	-4.9	10,758	-0.05%
2021/02/25	4	63.13	4	63.53	62.70	0	11,037	0.00%
2021/02/24	38	65.18	28.4	65.15	62.80	9.6	11,232	0.09%
2021/02/23	5	62.90	3	63.30	62.10	2	11,626	0.02%
2021/02/22	15	62.94	1	63.40	63.00	14	12,275	0.11%
2021/02/19	30	62.29	19	62.36	61.90	11	12,431	0.09%
2021/02/18	3	59.47	2	60.10	60.30	1	12,871	0.01%
2021/02/17	13.1	59.52	17	59.11	59.70	-3.9	12,989	-0.03%
2021/02/05	1	57.50	0	0.00	58.00	1	13,254	0.01%
2021/02/04	7	56.63	9	56.74	57.20	-2	13,747	-0.01%
2021/02/03	23	59.15	18	59.27	57.20	5	14,188	0.04%
2021/02/02	8	56.36	3	56.33	56.00	5	14,354	0.03%
2021/02/01	20	57.30	24	57.05	57.30	-4	14,885	-0.03%
2021/01/29	15.4	59.69	15	59.45	58.00	0.4	15,826	0.00%
2021/01/28	25	59.67	21	60.19	59.80	4	16,479	0.02%
2021/01/27	14.1	60.60	13	60.38	60.30	1.1	16,931	0.01%
2021/01/26	12	61.68	10	61.13	60.60	2	17,105	0.01%
2021/01/25	12	63.01	13	63.20	63.00	-1	17,394	-0.01%
2021/01/22	37	62.63	45.1	63.02	62.50	-8.1	17,744	-0.05%
2021/01/21	61.5	61.57	62.1	59.93	60.60	-0.6	18,173	0.00%
2021/01/20	75	63.12	66.1	60.60	60.00	9	18,259	0.05%
2021/01/19	35	63.36	39	63.60	63.50	-4	18,379	-0.02%
2021/01/18	11.6	61.17	8	60.64	60.60	3.6	18,467	0.02%
2021/01/15	30.1	63.01	28	62.58	62.10	2.1	18,509	0.01%
2021/01/14	46.1	63.51	65	63.68	63.70	-18.9	18,562	-0.10%
2021/01/13	26.1	63.97	29.2	63.92	63.00	-3.1	18,616	-0.02%
2021/01/12	54	63.84	49.3	64.20	63.70	4.7	18,692	0.03%
2021/01/11	64.4	65.56	60.2	65.50	65.50	4.2	18,784	0.02%
2021/01/08	157.4	68.52	90.1	67.45	66.30	67.3	18,730	0.36%	大買/
2021/01/07	78.1	69.00	92	69.12	70.10	-13.9	18,616	-0.07%
2021/01/06	87.9	66.15	79.1	65.90	63.80	8.8	19,991	0.04%
2021/01/05	45	69.37	33	70.10	68.50	12	21,261	0.06%
2021/01/04	71	70.51	56.1	70.36	69.00	14.9	21,267	0.07%
2020/12/31	32.3	69.29	39.2	69.76	70.10	-7	21,437	-0.03%
2020/12/30	86.1	70.88	76	70.65	69.20	10.1	21,684	0.05%
2020/12/29	129	71.61	134	71.47	71.00	-5	21,788	-0.02%	大買/大賣/
2020/12/28	66.1	70.70	57.3	71.11	69.70	8.8	21,406	0.04%
2020/12/25	143.3	73.81	147	73.09	70.30	-3.8	21,490	-0.02%	大買/大賣/
2020/12/24	263.3	71.12	230.4	70.97	72.60	32.9	20,907	0.16%	大買/大賣/
2020/12/23	57.4	65.06	72.2	65.18	67.40	-14.7	19,635	-0.08%
2020/12/22	32	63.07	28	62.83	61.30	4	19,452	0.02%
2020/12/21	19	62.97	25	63.51	64.30	-6	19,598	-0.03%
2020/12/18	19	62.45	18	62.71	62.60	1	19,786	0.01%
2020/12/17	17	61.63	25	61.50	62.10	-8	19,778	-0.04%
2020/12/16	37	62.59	48	62.60	62.10	-11	19,790	-0.06%
2020/12/15	59	63.01	30	62.47	61.40	29	19,793	0.15%
2020/12/14	10	60.90	22	61.20	62.60	-12	19,720	-0.06%
2020/12/11	13	59.52	13	59.82	59.80	0	19,753	0.00%
2020/12/10	9	60.80	5	60.30	60.50	4	19,838	0.02%
2020/12/09	5	62.68	5	63.12	62.40	0	19,890	0.00%
2020/12/08	5	62.72	19	63.53	62.50	-14	19,954	-0.07%
2020/12/07	4	62.00	23	62.69	62.90	-19	20,155	-0.09%
2020/12/04	11	62.08	10	62.25	61.80	1	20,524	0.00%
2020/12/03	15	63.14	23	63.22	62.10	-8	20,781	-0.04%
2020/12/02	28	62.80	50	62.36	62.30	-22	21,149	-0.10%
2020/12/01	34.2	64.45	22	64.01	63.60	12.2	22,532	0.05%
2020/11/30	76	66.05	87	66.82	65.50	-11	22,888	-0.05%
2020/11/27	93.4	65.92	99	66.10	65.70	-5.7	22,916	-0.02%
2020/11/26	126	66.06	102	66.83	64.60	24	22,788	0.11%	大買/大賣/
2020/11/25	153	65.14	171.1	65.04	65.50	-18.1	22,333	-0.08%	大買/大賣/
2020/11/24	73	62.88	81.5	62.11	63.30	-8.5	21,546	-0.04%
2020/11/23	74	61.43	54.1	61.81	60.80	19.9	21,285	0.09%
2020/11/20	156.1	62.44	170.1	62.37	61.60	-14	21,093	-0.07%	大買/大賣/
2020/11/19	135.2	61.22	156	60.82	60.60	-20.9	20,626	-0.10%	大買/大賣/
2020/11/18	27	58.15	22	58.36	58.40	5	20,001	0.02%
2020/11/17	191.6	59.68	199	59.82	58.10	-7.5	19,821	-0.04%	大買/大賣/
2020/11/16	28.4	58.13	22.1	57.70	57.00	6.3	19,490	0.03%
2020/11/13	66	57.93	70	57.92	58.20	-4	19,528	-0.02%
2020/11/12	137.1	56.06	154	55.38	58.70	-16.9	19,415	-0.09%	大買/大賣/
2020/11/11	175.7	59.36	132	58.60	57.50	43.7	19,038	0.23%	大買/大賣/
2020/11/10	83.1	64.74	97.7	64.64	63.60	-14.6	18,794	-0.08%
2020/11/09	194.1	64.29	191.7	64.57	65.20	2.4	18,547	0.01%	大買/大賣/
2020/11/06	300.1	63.89	234.3	64.61	61.80	65.7	18,159	0.36%	大買/大賣/
2020/11/05	82	61.83	216	62.22	63.50	-134	17,342	-0.77%	大賣/鉅額交易
2020/11/04	50	57.87	55	58.16	57.80	-5	16,906	-0.03%
2020/11/03	21	57.45	20	57.54	57.00	1	16,565	0.01%
2020/11/02	145.5	57.32	101	56.24	57.90	44.5	16,671	0.27%	大買/大賣/
2020/10/30	81	60.42	84	59.67	57.20	-3	16,486	-0.02%
2020/10/29	105	63.27	67	63.27	62.00	38	16,236	0.23%	大買/
2020/10/28	22	64.98	5	62.90	62.30	17	15,834	0.11%
2020/10/27	16	65.46	7	65.30	64.90	9	15,895	0.06%
2020/10/26	6	62.07	17	60.04	63.80	-11	15,799	-0.07%
2020/10/23	2	57.35	8	56.71	58.00	-6	15,662	-0.04%
2020/10/22	14	55.26	8	55.43	55.60	6	15,608	0.04%
2020/10/21	7	56.91	22	56.34	56.10	-15	15,547	-0.10%
2020/10/20	35	58.29	2	59.25	58.30	33	15,478	0.21%
2020/10/19	1	57.80	44	56.18	59.50	-43	15,380	-0.28%
2020/10/16	13	55.82	7	56.16	55.10	6	15,211	0.04%
2020/10/15	28	54.81	18	55.62	56.00	10	15,133	0.07%
2020/10/14	200	56.60	191	57.13	57.00	9	15,022	0.06%	大買/大賣/
2020/10/13	125	51.20	138	51.51	54.00	-13	13,391	-0.10%	大買/大賣/
2020/10/12	1	49.10	3	49.10	49.10	-2	12,395	-0.02%
2020/10/08	1	44.60	117	44.60	44.65	-116	12,583	-0.92%	大賣/鉅額交易
2020/10/07	6	39.03	33	39.89	40.60	-27	12,553	-0.22%
2020/10/06	24	39.22	27	39.04	38.50	-3	12,343	-0.02%
2020/10/05	8	36.94	9	36.92	37.00	-1	12,131	-0.01%
2020/09/30	44	37.53	41	37.00	36.60	3	12,296	0.02%
2020/09/29	2	35.90	2	35.95	35.75	0	12,084	0.00%
2020/09/28	3	36.33	7	36.28	35.70	-4	12,033	-0.03%
2020/09/25	51	35.99	249	36.36	35.10	-198	11,931	-1.66%	大賣/鉅額交易
2020/09/24	61	38.43	45	39.11	37.50	16	11,731	0.14%
2020/09/23	221	39.62	24	38.95	40.00	197	11,468	1.72%	大買/鉅額交易
2020/09/22	11	37.27	1	37.70	37.30	10	11,208	0.09%
2020/09/21	4	37.73	10	38.16	37.90	-6	11,156	-0.05%
2020/09/18	11	38.35	256	38.34	37.90	-245	11,110	-2.21%	大賣/鉅額交易
2020/09/17	25	38.57	18	38.65	38.50	7	11,008	0.06%
2020/09/16	13	38.35	26	38.05	38.45	-13	10,878	-0.12%
2020/09/15	9	37.96	29	38.20	37.45	-20	10,737	-0.19%
2020/09/14	18	36.30	26	36.63	36.65	-8	10,560	-0.08%
2020/09/11	34	38.21	18	37.63	37.50	16	10,417	0.15%
2020/09/10	17	38.84	13	39.10	39.05	4	10,243	0.04%
2020/09/09	60	38.37	52	38.86	38.65	8	9,950	0.08%
2020/09/08	56	37.93	70	37.70	37.30	-14	9,448	-0.15%
2020/09/07	125	41.06	51	42.85	39.30	74	9,115	0.81%	大買/
2020/09/04	258	44.27	284	44.42	43.10	-26	8,572	-0.30%	大買/大賣/
2020/09/03	74	41.77	24	42.71	43.00	50	7,056	0.71%
2020/09/02	42	39.01	36	39.07	39.10	6	6,524	0.09%
2020/09/01	41	37.06	4	37.19	36.75	37	6,229	0.59%
2020/08/31	13	36.98	10	36.72	36.90	3	6,088	0.05%
2020/08/28	6	35.25	26	35.31	34.85	-20	5,950	-0.34%
2020/08/27	6	36.09	1	36.35	35.25	5	5,908	0.08%
2020/08/26	1	36.55	2	37.03	36.25	-1	5,849	-0.02%
2020/08/25	5	37.47	7	37.20	36.90	-2	5,790	-0.03%
2020/08/24	8	35.81	10	36.35	36.50	-2	5,684	-0.04%
2020/08/21	5	35.93	5	36.38	35.95	0	5,622	0.00%
2020/08/20	19	35.33	32	34.73	35.45	-13	5,564	-0.23%
2020/08/19	37	38.29	25	37.54	36.80	12	5,364	0.22%
2020/08/18	32	40.40	17	40.11	39.80	15	5,178	0.29%
2020/08/17	15	39.37	12	39.47	39.70	3	4,976	0.06%
2020/08/14	56	39.90	7	39.88	39.50	49	4,826	1.02%
2020/08/13	14	38.33	10	38.76	38.10	4	4,577	0.09%
2020/08/12	20	37.57	27	38.01	38.85	-7	4,472	-0.16%
2020/08/11	230	36.28	67	36.33	36.75	163	4,272	3.81%	大買/鉅額交易
2020/08/10	44	39.19	30	39.11	38.70	14	4,077	0.34%
2020/08/07	16	37.30	23	37.75	37.25	-7	3,817	-0.18%
2020/08/06	93	37.88	29	37.59	36.70	64	3,659	1.75%
2020/08/05	17	40.66	82	40.64	40.45	-65	3,343	-1.94%
2020/08/04	10	40.53	31	41.12	41.50	-21	3,188	-0.66%
2020/08/03	27	39.99	24	40.85	39.80	3	3,011	0.10%
2020/07/31	63	40.69	96	39.63	40.60	-33	2,780	-1.19%
2020/07/30	64	38.96	6	39.98	40.90	58	2,530	2.29%
2020/07/29	46	36.94	13	37.01	37.25	33	2,414	1.37%
2020/07/28	1	32.00	3	34.35	33.90	-2	2,332	-0.09%
2020/07/27	1	34.50	1	35.50	33.60	0	2,287	0.00%
2020/07/24	4	35.20	5	36.03	35.00	-1	2,246	-0.04%
2020/07/23	1	34.30	1	34.65	36.30	0	2,184	0.00%
2020/07/22	2	35.83	1	36.00	35.25	1	2,137	0.05%
2020/07/21	12	35.76	2	35.58	35.60	10	2,096	0.48%
2020/07/20	2	34.63	5	33.00	35.80	-3	2,049	-0.15%
2020/07/17	14	35.29	5	34.05	33.30	9	1,966	0.46%
2020/07/16	28	36.85	21	36.64	35.95	7	1,876	0.37%
2020/07/15	14	35.49	15	35.54	37.15	-1	1,433	-0.07%
2020/07/14	60	32.92	5	33.83	33.80	55	1,150	4.78%
2020/07/13	5	31.49	2	31.28	31.55	3	895	0.34%
2020/07/10	4	28.66	10	28.43	28.70	-6	759	-0.79%
2020/07/09	23	28.00	17	27.93	28.75	6	650	0.92%
2020/07/08	2	26.33	25	25.49	26.50	-23	413	-5.56%
2020/07/07	0	0.00	2	24.08	24.30	-2	301	-0.66%
2020/07/06	1	24.30	0	0.00	24.30	1	291	0.34%
2020/07/03	1	23.70	1	23.70	23.70	0	277	0.00%
2020/07/01	1	23.65	0	0.00	23.45	1	267	0.37%
2020/06/30	5	23.40	0	0.00	23.35	5	265	1.89%
2020/06/19	0	0.00	1	23.05	22.95	-1	281	-0.36%
2020/06/17	0	0.00	1	22.65	22.65	-1	278	-0.36%
2020/06/16	0	0.00	1	22.70	22.75	-1	284	-0.35%
2020/06/09	1	22.35	0	0.00	22.45	1	336	0.30%
2020/05/26	0	0.00	1	21.35	21.25	-1	358	-0.28%
2020/05/22	0	0.00	1	20.65	20.60	-1	355	-0.28%
2020/05/14	1	20.00	0	0.00	19.90	1	356	0.28%
2020/05/07	2	20.33	0	0.00	20.50	2	363	0.55%
2020/03/25	0	0.00	5	17.40	17.40	-5	582	-0.86%
2020/03/12	0	0.00	1	18.60	19.00	-1	520	-0.19%
2020/03/10	0	0.00	1	20.30	20.50	-1	513	-0.19%
2020/03/04	1	21.50	0	0.00	21.45	1	515	0.19%
2020/02/18	0	0.00	1	22.75	22.80	-1	564	-0.18%
2020/02/14	1	22.70	0	0.00	22.65	1	553	0.18%
2020/02/12	1	22.60	0	0.00	22.55	1	554	0.18%
2020/01/13	0	0.00	1	24.00	23.90	-1	595	-0.17%
2020/01/08	1	22.80	2	23.05	22.95	-1	576	-0.17%
2020/01/06	0	0.00	15	23.47	23.35	-15	563	-2.66%
2019/12/31	0	0.00	5	24.05	23.90	-5	547	-0.91%
2019/12/27	5	23.50	4	23.76	23.70	1	507	0.20%
2019/12/26	17	24.05	1	23.90	24.05	16	468	3.42%
2019/12/25	0	0.00	2	22.65	22.55	-2	387	-0.52%
2019/12/23	5	22.03	0	0.00	22.00	5	379	1.32%
2019/12/19	0	0.00	1	22.65	22.70	-1	367	-0.27%
2019/12/16	1	22.05	0	0.00	22.05	1	367	0.27%
2019/12/13	0	0.00	1	22.10	22.00	-1	369	-0.27%
2019/12/11	0	0.00	46	22.29	22.05	-46	367	-12.51%
2019/12/03	0	0.00	1	22.55	22.65	-1	344	-0.29%
2019/12/02	0	0.00	15	22.45	22.60	-15	342	-4.39%
2019/11/29	6	23.05	6	22.65	22.65	0	338	0.00%
2019/11/28	0	0.00	1	22.55	22.75	-1	339	-0.29%
2019/11/27	0	0.00	5	22.60	22.90	-5	331	-1.51%
2019/11/26	0	0.00	3	22.43	22.40	-3	306	-0.98%
2019/11/25	4	21.90	0	0.00	22.00	4	285	1.40%
2019/11/21	8	21.55	0	0.00	21.35	8	271	2.95%
2019/11/20	1	21.35	0	0.00	21.45	1	271	0.37%
2019/11/18	3	21.42	0	0.00	21.35	3	275	1.09%
2019/11/12	9	21.80	0	0.00	21.85	9	278	3.23%
2019/11/11	6	21.71	0	0.00	21.45	6	274	2.18%
2019/11/07	2	21.75	0	0.00	21.70	2	277	0.72%
2019/11/06	1	21.75	1	22.00	21.75	0	276	0.00%
2019/11/05	16	22.35	4	22.54	22.25	12	269	4.45%
2019/11/04	20	21.04	1	22.00	21.95	19	204	9.28%
2019/11/01	0	0.00	1	20.60	20.60	-1	183	-0.54%
2019/10/25	3	21.58	0	0.00	21.50	3	211	1.42%
2019/10/21	1	21.70	0	0.00	21.70	1	220	0.45%
2019/10/08	0	0.00	1	21.60	21.65	-1	229	-0.44%
2019/10/07	3	21.80	0	0.00	21.60	3	277	1.08%
2019/09/09	0	0.00	1	21.60	21.60	-1	321	-0.31%
2019/09/06	1	21.75	0	0.00	21.75	1	323	0.31%
2019/09/02	1	22.15	0	0.00	21.85	1	336	0.30%
2019/08/27	0	0.00	4	20.79	20.95	-4	334	-1.20%
2019/08/13	0	0.00	1	21.05	20.80	-1	385	-0.26%
2019/07/29	3	22.03	1	22.20	21.90	2	687	0.29%
2019/07/24	1	21.20	0	0.00	21.20	1	772	0.13%
2019/07/15	1	21.00	0	0.00	21.10	1	807	0.12%
2019/07/11	2	21.63	1	21.55	21.25	1	834	0.12%
2019/07/09	0	0.00	1	23.95	23.65	-1	892	-0.11%
2019/07/04	0	0.00	1	23.95	23.85	-1	939	-0.11%
2019/06/28	0	0.00	1	23.15	23.00	-1	931	-0.11%
2019/06/13	0	0.00	1	23.00	23.00	-1	1,011	-0.10%
2019/06/04	1	23.00	4	23.01	22.90	-3	1,051	-0.29%
2019/06/03	0	0.00	6	23.14	22.85	-6	1,067	-0.56%
2019/05/28	0	0.00	1	23.00	22.95	-1	1,204	-0.08%
2019/05/27	10	22.99	0	0.00	23.00	10	1,261	0.79%
2019/05/24	0	0.00	35	23.31	23.00	-35	1,259	-2.78%
2019/05/23	1	23.20	0	0.00	23.20	1	1,256	0.08%
2019/05/22	37	23.94	0	0.00	23.85	37	1,249	2.96%
2019/05/21	2	24.10	0	0.00	23.90	2	1,244	0.16%
2019/05/17	4	24.15	3	24.03	24.00	1	1,225	0.08%
2019/05/16	0	0.00	2	24.43	24.55	-2	1,231	-0.16%
2019/05/13	1	23.25	4	23.30	23.00	-3	1,179	-0.25%
2019/05/10	1	23.90	1	23.95	24.10	0	1,148	0.00%
2019/05/08	6	24.77	0	0.00	24.75	6	1,102	0.54%
2019/05/07	4	26.15	1	25.10	25.15	3	1,090	0.27%
2019/05/06	5	26.09	5	25.35	25.35	0	1,015	0.00%
2019/05/03	28	25.86	21	26.02	25.90	7	998	0.70%
2019/05/02	3	24.63	3	25.53	25.45	0	910	0.00%
2019/04/18	5	24.82	0	0.00	24.65	5	895	0.56%
2019/04/16	0	0.00	1	26.30	25.70	-1	857	-0.12%
2019/04/15	0	0.00	3	25.38	25.55	-3	800	-0.37%
2019/04/12	1	24.10	0	0.00	24.10	1	747	0.13%
2019/04/11	5	24.95	9	24.74	24.65	-4	732	-0.55%
2019/03/29	0	0.00	1	23.70	23.70	-1	668	-0.15%
2019/03/28	1	22.95	0	0.00	23.10	1	660	0.15%
2019/03/25	3	24.05	9	23.40	23.15	-6	655	-0.92%
2019/03/22	4	24.35	1	24.00	24.40	3	624	0.48%
2019/03/21	2	24.00	2	24.00	23.95	0	614	0.00%
2019/03/20	0	0.00	2	23.85	23.95	-2	610	-0.33%
2019/03/19	2	23.78	0	0.00	23.90	2	610	0.33%
2019/03/18	1	23.80	1	23.85	23.75	0	614	0.00%
2019/03/14	0	0.00	5	24.00	23.90	-5	606	-0.82%
2019/03/13	2	24.10	0	0.00	23.90	2	607	0.33%
2019/03/12	0	0.00	13	24.31	23.90	-13	608	-2.14%
2019/03/11	4	24.95	0	0.00	24.50	4	599	0.67%
2019/03/08	2	24.20	2	24.25	24.55	0	609	0.00%
2019/03/06	10	25.04	10	24.62	24.50	0	607	0.00%
2019/03/05	11	24.80	3	24.75	24.70	8	591	1.35%
2019/03/04	5	24.40	5	24.35	24.45	0	568	0.00%
2019/02/27	14	23.91	2	23.58	24.00	12	544	2.20%
2019/02/26	18	23.98	11	24.02	23.50	7	549	1.27%
2019/02/19	0	0.00	1	22.45	22.40	-1	500	-0.20%
2019/02/15	1	22.95	0	0.00	22.70	1	537	0.19%
2019/01/24	5	22.61	0	0.00	22.50	5	505	0.99%
2019/01/15	0	0.00	2	21.40	21.15	-2	472	-0.42%
2018/12/20	0	0.00	1	19.65	19.40	-1	512	-0.20%
2018/12/18	0	0.00	1	20.10	20.10	-1	520	-0.19%
2018/12/12	0	0.00	1	20.80	20.75	-1	634	-0.16%
2018/12/04	0	0.00	1	22.85	22.65	-1	663	-0.15%
2018/11/29	2	22.23	0	0.00	21.50	2	658	0.30%
2018/11/27	1	21.95	0	0.00	21.80	1	707	0.14%
2018/11/26	0	0.00	11	21.37	21.60	-11	772	-1.42%
2018/11/23	0	0.00	1	22.00	21.60	-1	810	-0.12%
2018/11/21	0	0.00	2	20.70	20.50	-2	784	-0.25%
2018/11/15	1	20.55	0	0.00	20.40	1	841	0.12%
2018/11/14	13	20.40	0	0.00	20.75	13	832	1.56%
2018/11/13	1	19.30	1	18.95	19.70	0	804	0.00%
2018/11/05	0	0.00	2	19.10	19.10	-2	789	-0.25%
2018/11/02	1	17.90	0	0.00	17.70	1	783	0.13%
2018/09/28	1	23.30	1	23.30	23.25	0	768	0.00%
2018/09/21	1	23.75	0	0.00	23.80	1	765	0.13%
2018/09/20	1	24.70	18	24.35	23.90	-17	764	-2.22%
2018/09/19	0	0.00	2	24.45	24.30	-2	758	-0.26%
2018/09/17	1	23.85	0	0.00	23.85	1	694	0.14%
2018/09/14	0	0.00	2	24.10	24.15	-2	700	-0.29%
2018/09/11	0	0.00	1	24.00	23.70	-1	690	-0.14%
2018/09/07	1	23.50	0	0.00	23.55	1	681	0.15%
2018/09/06	3	24.30	2	24.20	24.00	1	672	0.15%
2018/09/05	0	0.00	10	24.25	24.20	-10	678	-1.47%
2018/09/04	29	24.57	4	24.94	24.60	25	679	3.68%
2018/09/03	2	24.10	1	24.00	23.85	1	620	0.16%
2018/08/31	8	24.58	1	24.35	24.25	7	602	1.16%
2018/08/28	0	0.00	1	23.70	23.10	-1	515	-0.19%
2018/08/27	6	24.22	4	23.70	23.60	2	514	0.39%
2018/07/26	1	21.75	0	0.00	22.20	1	1,492	0.07%
2018/06/20	0	0.00	4	22.80	23.05	-4	2,505	-0.16%
2018/06/19	4	23.80	0	0.00	23.10	4	2,513	0.16%
2018/06/04	1	24.50	0	0.00	24.30	1	2,553	0.04%
2018/05/24	2	24.60	0	0.00	24.15	2	2,424	0.08%
2018/05/18	0	0.00	17	25.51	25.20	-17	2,332	-0.73%
2018/05/17	2	26.43	0	0.00	25.30	2	2,302	0.09%
2018/05/16	7	26.45	0	0.00	26.10	7	2,188	0.32%
2018/05/15	0	0.00	12	26.06	26.85	-12	2,117	-0.57%
2018/05/14	1	26.15	7	25.61	25.85	-6	2,062	-0.29%
2018/05/11	9	25.01	11	25.20	25.45	-2	2,012	-0.10%
2018/05/10	18	25.70	5	26.34	24.85	13	1,940	0.67%
2018/05/09	1	25.35	0	0.00	25.50	1	1,802	0.06%
2018/05/08	5	25.75	1	25.80	25.50	4	1,779	0.22%
2018/05/07	3	25.07	0	0.00	25.10	3	1,741	0.17%
2018/05/04	7	25.04	6	25.25	24.70	1	1,724	0.06%
2018/05/03	5	26.73	3	26.00	25.40	2	1,667	0.12%
2018/05/02	0	0.00	1	26.30	26.45	-1	1,487	-0.07%
2018/04/30	5	25.94	4	25.73	25.75	1	1,428	0.07%
2018/04/27	6	24.47	4	24.58	25.20	2	1,301	0.15%
2018/04/26	3	25.93	2	25.08	24.80	1	1,241	0.08%
2018/04/25	2	25.60	4	25.59	25.45	-2	1,154	-0.17%
2018/04/24	5	25.37	2	25.80	25.75	3	1,100	0.27%
2018/04/23	2	26.05	18	25.78	25.30	-16	996	-1.61%
2018/04/20	13	23.98	1	24.45	24.95	12	862	1.39%
2018/04/19	1	23.15	14	23.27	23.70	-13	739	-1.76%
2018/04/11	0	0.00	2	23.33	22.85	-2	543	-0.37%
2018/04/10	1	21.50	1	21.50	21.45	0	480	0.00%
2018/04/03	0	0.00	1.1	20.79	21.60	-1.1	482	-0.23%
2018/04/02	1	20.50	0	0.00	20.70	1	476	0.21%
2018/03/27	0	0.00	3	21.42	21.15	-3	518	-0.58%
2018/03/26	1	21.20	0	0.00	21.20	1	551	0.18%
2018/03/23	1	21.05	0	0.00	21.45	1	548	0.18%
2018/03/22	2	22.65	0	0.00	22.30	2	536	0.37%
2018/03/21	0	0.00	1	23.25	23.00	-1	527	-0.19%
2018/03/20	3	22.90	0	0.00	22.90	3	518	0.58%
2018/03/19	1	23.05	2	22.95	22.55	-1	522	-0.19%
2018/03/16	2	23.10	1	23.50	23.05	1	523	0.19%
2018/03/15	0	0.00	1	23.45	23.30	-1	509	-0.20%
2018/03/14	2	22.95	16	23.00	22.40	-14	489	-2.86%
2018/03/13	14	22.71	2	22.30	22.25	12	487	2.46%
2018/03/12	5	22.51	3	22.65	22.65	2	477	0.42%
2018/03/09	1	20.50	0	0.00	20.60	1	450	0.22%
2018/03/07	1	20.30	0	0.00	20.25	1	466	0.21%
2018/03/06	0.2	20.35	0	20.35	20.35	0.2	479	0.03%
2018/02/23	0.7	21.25	0	0.00	21.25	0.7	697	0.10%
2018/02/21	1	20.15	0	0.00	20.55	1	832	0.12%
2018/02/07	1	20.40	0	0.00	20.20	1	1,236	0.08%
2018/02/06	0	0.00	4	19.96	20.05	-4	1,292	-0.31%
2018/01/29	0	0.00	1	22.10	22.10	-1	1,461	-0.07%
2018/01/26	0	0.00	1	22.50	22.50	-1	1,462	-0.07%
2018/01/23	0	0.00	2	23.15	23.15	-2	1,492	-0.13%
2018/01/19	1	22.95	0	0.00	22.90	1	1,570	0.06%
2018/01/17	1	23.25	0	0.00	23.20	1	1,709	0.06%
2018/01/15	0	0.00	12	23.48	23.30	-12	1,734	-0.69%
2018/01/12	1	23.45	0	0.00	23.25	1	1,739	0.06%
2018/01/11	1	23.10	0	0.00	23.10	1	1,747	0.06%
2018/01/08	1	24.00	0	0.00	23.60	1	1,950	0.05%
2018/01/05	2	24.30	0	0.00	24.10	2	1,954	0.10%
2018/01/03	0	0.00	1	23.80	24.00	-1	1,970	-0.05%