安集 (6477)-兆豐-三民券商分點個股進出

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
38.45
漲跌
▼0.20
漲幅
-0.52%
成交量
835張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

安集 (6477)籌碼相關－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	2	39.53	38.65	-2	1,041	-0.19%
2024/05/16	0	0.00	2	38.10	38.00	-2	979	-0.20%
2024/05/15	1	37.40	1	37.10	37.10	0	963	0.00%
2024/05/08	0	0.00	0	36.70	37.40	0	941	0.00%
2024/05/02	0	0.00	1	37.30	37.10	-1	928	-0.11%
2024/04/29	0	0.00	0	37.65	37.65	0	935	0.00%
2024/04/25	1	38.00	0	0.00	37.90	1	928	0.11%
2024/04/11	1	39.70	0	0.00	39.70	1	884	0.11%
2024/04/08	0	38.75	0	0.00	39.70	0	843	0.00%
2024/04/03	0	0.00	1	39.40	39.05	-1	831	-0.12%
2024/03/29	1	40.60	2	41.30	40.60	-1	809	-0.12%
2024/03/28	0	0.00	1	41.20	40.80	-1	799	-0.13%
2024/03/27	6.1	40.73	6	40.60	40.45	0.1	789	0.01%
2024/03/26	4	41.28	2	42.05	41.35	2	781	0.26%
2024/03/25	4	40.98	4	40.85	40.85	0	798	0.00%
2024/03/22	4	41.60	3.1	41.79	40.85	0.9	790	0.11%
2024/03/21	5.3	41.43	12	41.79	42.35	-6.7	732	-0.92%
2024/03/18	0	0.00	1	39.65	39.55	-1	648	-0.15%
2024/03/15	0	0.00	1	38.85	38.75	-1	641	-0.16%
2024/03/13	2	39.45	0	0.00	38.85	2	633	0.32%
2024/03/12	0.2	39.95	1	39.95	39.90	-0.8	625	-0.13%
2024/03/07	1	38.85	0	0.00	38.95	1	571	0.17%
2024/03/01	10	39.36	0	0.00	39.75	10	547	1.83%
2024/02/29	1	39.50	3	38.68	39.45	-2	521	-0.39%
2024/02/27	0	0.00	1	37.60	37.60	-1	499	-0.20%
2024/02/21	3	38.65	0	0.00	38.65	3	490	0.61%
2024/01/15	2	38.85	0	0.00	38.65	2	543	0.37%
2024/01/09	0	0.00	0.3	37.50	37.35	-0.3	543	-0.06%
2023/12/29	2	38.30	0	0.00	38.20	2	582	0.34%
2023/12/25	0	0.00	2	38.00	38.00	-2	590	-0.34%
2023/12/22	2	38.80	2	38.25	38.25	0	588	0.00%
2023/12/20	1	39.90	2	39.50	39.20	-1	574	-0.17%
2023/12/18	3	38.73	2	38.70	38.70	1	528	0.19%
2023/12/15	6	38.02	4.5	39.09	38.95	1.5	524	0.29%
2023/12/14	7	38.03	6	37.50	37.50	1	507	0.20%
2023/12/12	0	0.00	1	37.55	37.25	-1	509	-0.20%
2023/12/01	10	38.97	8	38.65	38.65	2	514	0.39%
2023/11/30	5	38.41	5	38.50	38.50	0	505	0.00%
2023/11/28	6	37.81	6	37.80	37.80	0	505	0.00%
2023/11/27	6	38.35	7	38.00	37.95	-1	504	-0.20%
2023/11/23	0	0.00	2	38.15	38.05	-2	502	-0.40%
2023/11/21	2	37.50	0	0.00	37.60	2	504	0.40%
2023/11/17	0	0.00	0.1	37.40	37.35	-0.1	498	-0.01%
2023/11/06	6.1	37.62	7	37.52	37.50	-1	519	-0.18%
2023/11/02	8	36.69	8	36.70	36.70	0	519	0.00%
2023/10/31	9	37.69	16	37.06	36.85	-7	546	-1.28%
2023/10/30	8	37.84	0	38.05	38.05	8	539	1.48%
2023/10/27	0	0.00	0	35.85	35.95	0	502	-0.01%
2023/10/23	6	36.38	0	36.02	36.25	6	516	1.16%
2023/10/19	0	0.00	0	35.85	36.00	0	516	0.00%
2023/10/16	0	0.00	1	37.55	37.10	-1	551	-0.18%
2023/10/11	0	38.10	0	0.00	36.80	0	581	0.00%
2023/10/06	5	38.80	0	0.00	38.80	5	583	0.86%
2023/09/19	1	40.10	0	41.69	40.30	1	692	0.14%
2023/09/18	1	41.80	0	0.00	41.65	1	692	0.14%
2023/09/15	0	0.00	0.1	42.00	42.00	-0.1	704	-0.01%
2023/09/11	1	40.85	0	0.00	40.15	1	791	0.13%
2023/09/01	4	43.50	4	43.25	43.25	0	900	0.00%
2023/08/29	2	43.30	0	0.00	42.95	2	954	0.21%
2023/08/28	4	42.65	0	0.00	42.40	4	953	0.42%
2023/08/22	5	41.99	0	0.00	41.50	5	1,023	0.49%
2023/08/21	4	42.23	6	42.43	42.10	-2	1,032	-0.19%
2023/08/18	4	41.85	2	41.90	41.70	2	1,040	0.19%
2023/08/17	4	41.78	2	41.08	41.95	2	1,044	0.19%
2023/08/15	1	41.40	1	41.60	41.40	0	1,074	0.00%
2023/08/14	0	0.00	5	41.21	40.65	-5	1,099	-0.45%
2023/08/07	4	42.15	1	42.75	43.05	3	1,263	0.24%
2023/08/02	1	44.95	0	0.00	44.60	1	1,368	0.07%
2023/07/26	0	0.00	1	44.85	44.90	-1	1,749	-0.06%
2023/07/24	2	44.80	0	0.00	44.75	2	1,823	0.11%
2023/07/18	2	48.73	0	0.00	48.40	2	2,106	0.09%
2023/07/13	14	49.10	14	48.62	48.60	0	3,028	0.00%
2023/07/12	8.1	49.87	8	49.35	49.35	0.1	3,068	0.00%
2023/07/11	0	0.00	0.2	50.90	50.40	-0.2	3,136	-0.01%
2023/07/10	5	49.31	6	49.93	49.85	-1	3,302	-0.03%
2023/07/07	6.1	48.91	6	49.35	49.35	0.1	3,521	0.00%
2023/07/05	2	50.40	2	50.90	50.20	0	3,661	0.00%
2023/07/04	13	50.62	12	50.10	50.10	1	3,911	0.03%
2023/07/03	8	50.75	9	51.01	51.00	-1	3,977	-0.03%
2023/06/30	8	50.80	8	50.80	50.80	0	3,980	0.00%
2023/06/29	3	51.00	3	51.00	51.00	0	4,015	0.00%
2023/06/28	13	50.83	13	50.05	50.00	0	4,016	0.00%
2023/06/27	15	50.74	12	49.80	49.80	3	4,028	0.07%
2023/06/26	12	50.90	12	50.70	50.70	0	4,067	0.00%
2023/06/21	10	50.68	10	50.60	50.60	0	4,080	0.00%
2023/06/20	6.1	49.39	9	50.61	50.80	-2.9	4,090	-0.07%
2023/06/19	7	49.68	5	49.10	49.10	2	4,065	0.05%
2023/06/16	0	0.00	1	49.65	49.70	-1	4,119	-0.02%
2023/06/14	2	49.33	2	49.60	49.15	0	4,353	0.00%
2023/06/13	3	48.82	0	0.00	48.85	3	4,403	0.07%
2023/06/12	1	49.10	0	0.00	49.05	1	4,454	0.02%
2023/06/09	3	50.12	1	49.95	50.20	2	4,477	0.04%
2023/06/08	11	52.15	10	51.60	51.60	1	4,456	0.02%
2023/06/07	12	51.93	12	51.60	51.60	0	4,466	0.00%
2023/06/06	7	51.64	5	51.50	51.50	2	4,488	0.04%
2023/06/05	8	52.18	8	52.20	52.20	0	4,500	0.00%
2023/06/02	4	51.70	4	51.60	51.60	0	4,496	0.00%
2023/06/01	4	51.68	11	51.47	51.30	-7	4,507	-0.16%
2023/05/31	9	52.19	0	0.00	51.90	9	4,513	0.20%
2023/05/29	2	50.95	3	51.27	51.40	-1	4,508	-0.02%
2023/05/26	9	50.59	8	49.80	49.80	1	4,499	0.02%
2023/05/25	1	50.80	1	50.70	50.70	0	4,511	0.00%
2023/05/24	1	51.40	0	0.00	51.50	1	4,524	0.02%
2023/05/19	4	51.50	0	0.00	50.30	4	4,549	0.09%
2023/05/18	10	51.28	1	51.20	51.30	9	4,626	0.19%
2023/05/17	0	0.00	1	51.30	51.40	-1	4,653	-0.02%
2023/05/16	0	0.00	1	50.70	51.20	-1	4,642	-0.02%
2023/05/15	4	49.85	4	50.11	50.10	0	4,632	0.00%
2023/05/12	4	49.20	4	49.30	49.50	0	4,619	0.00%
2023/05/11	9	49.69	6	49.14	48.70	3	4,590	0.07%
2023/05/10	0	0.00	1	51.40	51.40	-1	4,522	-0.02%
2023/05/09	19	52.16	17	51.37	51.40	2	4,495	0.04%
2023/05/08	20	55.18	21	55.30	55.30	-1	4,395	-0.02%
2023/05/05	17	55.62	10	55.20	55.20	7	4,376	0.16%
2023/05/04	4	56.45	16	57.70	57.20	-12	4,337	-0.28%
2023/05/03	12	55.37	7	56.17	56.70	5	4,267	0.12%
2023/05/02	11	55.88	8	56.21	56.70	3	4,232	0.07%
2023/04/28	11	53.76	11	54.30	54.30	0	4,102	0.00%
2023/04/27	11	53.86	10	53.40	53.40	1	4,082	0.02%
2023/04/26	1	54.40	1	54.90	54.90	0	4,034	0.00%
2023/04/25	7	53.19	6	53.70	53.80	1	3,945	0.03%
2023/04/24	2	52.50	3	52.83	53.50	-1	3,891	-0.03%
2023/04/21	13	54.08	15	53.11	52.40	-2	3,905	-0.05%
2023/04/20	4	55.73	7.1	55.62	54.90	-3.1	3,803	-0.08%
2023/04/19	27	57.18	28	57.74	57.00	-1	3,637	-0.03%
2023/04/18	26	56.10	14	56.04	54.80	12	3,121	0.38%
2023/04/17	2	54.45	1	54.80	54.60	1	2,928	0.03%
2023/04/14	7	54.87	0	0.00	54.90	7	2,932	0.24%
2023/04/13	4	55.13	2	54.50	55.40	2	2,855	0.07%
2023/04/12	24	53.58	27	54.23	54.70	-3	2,680	-0.11%
2023/04/11	16	51.86	5	51.40	52.40	11	2,461	0.45%
2023/04/10	11	51.99	0	0.00	51.80	11	2,433	0.45%
2023/04/07	8.1	52.17	9	52.66	53.40	-0.9	2,341	-0.04%
2023/04/06	1	49.70	4	50.25	50.80	-3	2,132	-0.14%
2023/03/30	0	0.00	2	49.05	48.95	-2	2,061	-0.10%
2023/03/29	1	48.00	1	48.10	47.90	0	2,037	0.00%
2023/03/28	4	47.70	0	0.00	47.60	4	2,058	0.19%
2023/03/27	3	49.82	2	49.73	48.55	1	2,054	0.05%
2023/03/21	1	49.55	0	0.00	49.35	1	2,072	0.05%
2023/03/20	5	49.90	4	50.25	50.10	1	2,157	0.05%
2023/03/17	4	48.20	6	48.43	49.00	-2	2,376	-0.08%
2023/03/16	1	47.80	1	48.20	46.95	0	2,416	0.00%
2023/03/15	2	48.48	3	48.57	48.15	-1	2,400	-0.04%
2023/03/14	1	47.45	3	46.67	47.45	-2	2,369	-0.08%
2023/03/13	2	45.80	0	0.00	45.80	2	2,359	0.08%
2023/03/09	1	47.80	6	47.86	47.50	-5	2,496	-0.20%
2023/03/06	2	48.15	7	48.09	48.40	-5	2,475	-0.20%
2023/03/02	3	47.32	2	47.60	46.70	1	2,479	0.04%
2023/02/24	2	47.65	0	0.00	47.50	2	2,494	0.08%
2023/02/23	0	0.00	1	47.90	48.50	-1	2,504	-0.04%
2023/02/22	1	48.30	1	48.30	47.45	0	2,554	0.00%
2023/02/21	0	0.00	20	48.03	48.00	-20	2,575	-0.78%
2023/02/20	1	47.70	6	47.84	48.40	-5	2,713	-0.18%
2023/02/17	25	48.33	0	0.00	48.20	25	2,936	0.85%
2023/02/16	2	48.75	4	48.64	48.05	-2	2,955	-0.07%
2023/02/15	3	47.50	7	46.93	48.05	-4	2,918	-0.14%
2023/02/14	1	46.05	1	46.25	45.85	0	2,899	0.00%
2023/02/10	11	46.82	1	46.90	46.05	10	2,950	0.34%
2023/02/09	1	46.50	1	46.20	46.15	0	2,949	0.00%
2023/02/06	1	47.20	1	47.55	47.10	0	2,999	0.00%
2023/02/02	1	47.65	1	47.90	47.35	0	3,022	0.00%
2023/02/01	1	47.10	0	0.00	47.40	1	3,024	0.03%
2023/01/31	1	46.50	2	46.88	46.85	-1	3,024	-0.03%
2023/01/17	2	44.70	0	0.00	44.75	2	3,034	0.07%
2023/01/11	2	46.18	1	45.95	46.30	1	3,100	0.03%
2023/01/10	2	47.30	1	47.60	47.10	1	3,063	0.03%
2023/01/09	2	48.00	1	47.60	47.85	1	3,090	0.03%
2023/01/06	0	0.00	5	47.53	47.70	-5	3,093	-0.16%
2023/01/05	2	49.10	4	47.88	47.65	-2	3,123	-0.06%
2023/01/04	4	47.08	4	47.21	48.10	0	3,098	0.00%
2023/01/03	0	0.00	1	45.90	46.20	-1	3,066	-0.03%
2022/12/30	2	45.58	2	45.95	45.40	0	3,074	0.00%
2022/12/29	1	45.50	0	0.00	45.35	1	3,110	0.03%
2022/12/27	0	0.00	1	46.40	46.85	-1	3,176	-0.03%
2022/12/26	12	47.25	7	46.72	46.85	5	3,175	0.16%
2022/12/21	1	44.45	2	44.75	44.30	-1	3,228	-0.03%
2022/12/20	1	46.85	3	46.05	44.50	-2	3,250	-0.06%
2022/12/16	1	48.00	0	0.00	47.70	1	3,309	0.03%
2022/12/15	2	48.68	3	48.77	48.80	-1	3,304	-0.03%
2022/12/14	2	48.08	3	48.22	48.70	-1	3,301	-0.03%
2022/12/13	1	48.60	3	48.02	47.80	-2	3,281	-0.06%
2022/12/12	1	48.75	4	49.43	49.15	-3	3,254	-0.09%
2022/12/09	22	50.96	15	50.92	49.70	7	3,136	0.22%
2022/12/08	4	48.80	4	49.20	48.20	0	2,828	0.00%
2022/12/07	0	0.00	2	47.10	47.45	-2	2,731	-0.07%
2022/12/06	0	0.00	3	47.63	47.30	-3	2,718	-0.11%
2022/12/05	0	0.00	1	48.35	48.25	-1	2,758	-0.04%
2022/12/02	6	48.68	10	47.96	48.55	-4	2,755	-0.15%
2022/12/01	1	46.50	1	46.70	46.50	0	2,629	0.00%
2022/11/30	0	0.00	1	46.45	46.65	-1	2,665	-0.04%
2022/11/28	0	0.00	6	45.60	45.45	-6	2,770	-0.22%
2022/11/25	0	0.00	1	45.70	45.60	-1	2,853	-0.04%
2022/11/24	7	46.04	1	46.10	46.40	6	2,899	0.21%
2022/11/23	3	45.15	0	0.00	45.25	3	3,180	0.09%
2022/11/22	0	0.00	1	45.20	45.20	-1	3,321	-0.03%
2022/11/21	6	45.94	2	46.25	45.95	4	3,409	0.12%
2022/11/18	1	47.15	0	0.00	45.95	1	3,457	0.03%
2022/11/17	1	46.70	2	47.10	47.10	-1	3,427	-0.03%
2022/11/16	0	0.00	2	47.20	47.20	-2	3,435	-0.06%
2022/11/15	11	47.20	4	46.39	47.95	7	3,462	0.20%
2022/11/14	3	42.45	0	0.00	43.70	3	3,487	0.09%
2022/11/11	1	42.20	1	42.55	42.45	0	3,660	0.00%
2022/11/10	1	41.95	2	42.88	42.65	-1	3,812	-0.03%
2022/11/09	0.1	43.40	0	0.00	43.25	0.1	3,903	0.00%
2022/11/03	0	0.00	1	43.45	43.45	-1	4,069	-0.02%
2022/11/01	0	0.00	0	42.55	42.80	0	4,405	0.00%
2022/10/31	0	42.10	0	0.00	41.95	0	4,427	0.00%
2022/10/28	1	42.50	4	42.63	42.65	-3	4,475	-0.07%
2022/10/27	1	40.55	0	42.25	42.25	1	4,502	0.02%
2022/10/26	2	40.60	1	40.75	40.55	1	4,549	0.02%
2022/10/25	0	41.20	0	0.00	40.95	0	4,623	0.00%
2022/10/24	1	42.75	1	43.20	42.10	0	4,802	0.00%
2022/10/21	1	42.50	0	0.00	42.00	1	4,892	0.02%
2022/10/20	1	43.25	0	43.94	43.25	1	4,944	0.02%
2022/10/19	0	44.30	0	0.00	43.80	0	4,975	0.00%
2022/10/18	1	42.70	0	0.00	43.40	1	5,146	0.02%
2022/10/17	1	41.65	1	42.05	42.50	0	5,238	0.00%
2022/10/14	1	43.35	2	43.73	43.40	-1	5,245	-0.02%
2022/10/13	3	42.90	2	43.65	41.90	1	5,270	0.02%
2022/10/12	0	0.00	1	44.35	44.60	-1	5,333	-0.02%
2022/10/06	1.2	46.25	1	46.25	45.70	0.2	5,453	0.00%
2022/10/05	1	46.65	1	46.55	45.95	0	5,471	0.00%
2022/09/29	2	44.03	2	44.25	43.70	0	5,784	0.00%
2022/09/28	1.1	45.54	0	0.00	44.20	1.1	5,996	0.02%
2022/09/27	0.1	46.95	0	0.00	47.30	0.1	6,633	0.00%
2022/09/26	2.1	48.21	0	0.00	47.40	2.1	6,909	0.03%
2022/09/23	0.1	50.70	0	0.00	50.60	0.1	7,174	0.00%
2022/09/21	0.1	53.50	4	53.28	53.00	-3.9	7,651	-0.05%
2022/09/16	4	55.40	2	55.60	55.60	2	8,558	0.02%
2022/09/15	5.2	55.01	2	54.50	54.50	3.2	8,572	0.04%
2022/09/14	11	55.93	6	56.55	56.00	5	8,637	0.06%
2022/09/13	0.1	57.50	0	0.00	57.60	0.1	8,595	0.00%
2022/09/08	2	54.30	3	54.53	55.00	-1	8,590	-0.01%
2022/09/06	3	53.63	0	0.00	53.20	3	8,599	0.03%
2022/09/05	1	55.80	1	56.10	55.70	0	8,573	0.00%
2022/09/02	2	58.10	2	57.35	57.10	0	8,538	0.00%
2022/08/31	10	57.90	10	57.90	57.90	0	8,385	0.00%
2022/08/30	3	58.37	3	59.13	57.80	0	8,364	0.00%
2022/08/29	1	58.60	1	57.50	57.30	0	8,096	0.00%
2022/08/26	1.1	57.09	4	57.95	58.30	-2.9	8,035	-0.04%
2022/08/25	1	57.20	12	56.56	57.40	-11	7,976	-0.14%
2022/08/24	1	55.50	0	0.00	55.20	1	7,938	0.01%
2022/08/23	0	0.00	11	56.04	56.30	-11	7,911	-0.14%
2022/08/22	5	56.92	4	57.45	56.10	1	7,900	0.01%
2022/08/19	3	57.01	3	57.50	57.60	0	7,749	0.00%
2022/08/18	1	58.30	6	56.33	58.90	-5	7,514	-0.07%
2022/08/17	5	56.08	5	56.48	55.80	0	7,316	0.00%
2022/08/16	0	0.00	4	55.20	54.80	-4	7,145	-0.06%
2022/08/15	2	54.50	1	54.80	54.80	1	7,037	0.01%
2022/08/12	2	53.80	2	54.20	54.20	0	7,014	0.00%
2022/08/11	3	54.80	2	55.20	54.40	1	7,033	0.01%
2022/08/10	0	0.00	2	55.25	54.30	-2	6,994	-0.03%
2022/08/09	10	54.62	10	55.02	54.40	0	7,076	0.00%
2022/08/08	6	53.55	7	53.56	54.00	-1	6,895	-0.01%
2022/08/04	0	0.00	8	49.30	49.40	-8	6,865	-0.12%
2022/08/03	11	52.24	11	51.57	50.90	0	6,874	0.00%
2022/08/02	4	53.48	2	53.30	53.30	2	6,852	0.03%
2022/08/01	23	55.62	18	55.55	55.60	5	6,840	0.07%
2022/07/29	7	55.21	20	55.82	55.00	-13	6,769	-0.19%
2022/07/28	7	54.29	5	54.40	53.80	2	6,613	0.03%
2022/07/25	16	54.71	20	55.03	54.10	-4	6,606	-0.06%
2022/07/22	0	0.00	2	53.85	53.50	-2	6,607	-0.03%
2022/07/20	1	51.80	1	52.10	52.00	0	6,665	0.00%
2022/07/19	10	52.10	2	52.00	51.70	8	6,737	0.12%
2022/07/18	0	0.00	1	51.10	51.20	-1	6,766	-0.01%
2022/07/15	1	50.90	1	50.10	51.00	0	6,901	0.00%
2022/07/13	7	49.09	4	48.99	48.40	3	7,220	0.04%
2022/07/12	2	48.80	3	49.60	48.30	-1	7,380	-0.01%
2022/07/11	3	51.73	1	52.20	53.10	2	7,515	0.03%
2022/07/08	1	52.80	0.1	52.80	53.30	0.9	7,695	0.01%
2022/07/07	7	52.03	4	52.58	52.40	3	8,006	0.04%
2022/07/06	7	53.94	9	53.78	53.00	-2	8,458	-0.02%
2022/07/05	12	57.29	1	58.90	57.00	11	8,739	0.13%
2022/07/04	8	54.05	14	54.31	55.30	-6	8,229	-0.07%
2022/07/01	40	53.30	44	53.58	52.90	-4	8,150	-0.05%
2022/06/30	0.1	54.50	2	54.65	54.20	-1.9	8,182	-0.02%
2022/06/29	24	53.90	20	53.79	54.00	4	8,032	0.05%
2022/06/28	7	53.24	15	54.41	55.00	-8	7,956	-0.10%
2022/06/27	23	51.55	24	51.63	52.80	-1	7,575	-0.01%
2022/06/24	1	47.90	1	45.45	48.00	0	7,364	0.00%
2022/06/23	0	0.00	2	44.73	43.65	-2	7,410	-0.03%
2022/06/22	4	45.56	1	47.60	44.50	3	7,594	0.04%
2022/06/16	4	47.33	3	46.25	45.65	1	8,489	0.01%
2022/06/15	1	47.75	1	47.05	47.05	0	8,820	0.00%
2022/06/14	3	47.47	3	47.83	48.15	0	9,858	0.00%
2022/06/13	3	49.53	2	49.20	49.20	1	10,434	0.01%
2022/06/10	1	51.00	1	51.30	51.30	0	11,246	0.00%
2022/06/09	1	51.30	2	51.50	51.60	-1	11,682	-0.01%
2022/06/08	1	51.00	0	0.00	51.20	1	12,280	0.01%
2022/06/07	1	52.90	0	0.00	52.60	1	13,295	0.01%
2022/06/06	4	54.73	6	54.38	53.40	-2	13,536	-0.01%
2022/06/01	2	54.20	0	0.00	53.60	2	13,792	0.01%
2022/05/30	0	0.00	1	52.10	52.60	-1	14,536	-0.01%
2022/05/26	2.1	49.96	1	49.25	49.20	1.1	14,744	0.01%
2022/05/24	0.1	50.50	0	0.00	50.30	0.1	14,858	0.00%
2022/05/20	0	0.00	1	51.40	51.30	-1	14,847	-0.01%
2022/05/19	3	51.33	2	51.75	51.40	1	14,838	0.01%
2022/05/18	2	52.95	2	53.15	53.20	0	14,793	0.00%
2022/05/17	12	53.04	7	54.69	52.90	5	14,753	0.03%
2022/05/16	1	53.00	2	53.90	52.50	-1	14,596	-0.01%
2022/05/13	4	52.70	3	52.70	53.80	1	14,551	0.01%
2022/05/12	3	53.77	1	54.90	52.00	2	14,510	0.01%
2022/05/10	3	54.63	3	55.30	55.00	0	14,508	0.00%
2022/05/09	3.2	57.10	2	56.50	55.60	1.2	14,522	0.01%
2022/05/03	0	0.00	1	60.60	60.40	-1	14,614	-0.01%
2022/04/29	11	61.85	13	62.19	61.30	-2	14,653	-0.01%
2022/04/28	2	59.20	1	58.20	61.60	1	14,737	0.01%
2022/04/27	1	57.80	1	58.20	58.90	0	14,573	0.00%
2022/04/26	1	60.00	0	0.00	59.10	1	14,544	0.01%
2022/04/25	4	58.78	1	60.40	58.10	3	14,483	0.02%
2022/04/22	8	61.81	1	63.20	61.10	7	14,501	0.05%
2022/04/21	3	63.87	4	63.88	63.40	-1	14,805	-0.01%
2022/04/20	12	64.67	6	65.12	64.50	6	14,920	0.04%
2022/04/19	11	64.12	10	64.80	64.60	1	15,211	0.01%
2022/04/18	9	64.56	11	64.29	64.10	-2	15,472	-0.01%
2022/04/15	15	63.83	18	63.64	63.00	-3	15,402	-0.02%
2022/04/14	16	64.44	4.1	64.35	63.90	11.9	15,222	0.08%
2022/04/13	11.1	64.73	21	64.72	65.90	-9.9	15,091	-0.07%
2022/04/12	34	64.31	39.3	64.96	66.50	-5.3	15,142	-0.04%
2022/04/11	10	63.68	13	62.88	63.20	-3	14,737	-0.02%
2022/04/08	9	61.33	17	60.98	61.60	-8	14,279	-0.06%
2022/04/07	18.2	62.09	12	59.74	59.40	6.2	14,143	0.04%
2022/04/06	31	63.00	35	63.52	63.80	-4	13,976	-0.03%
2022/04/01	3	61.80	1	61.40	61.50	2	13,647	0.01%
2022/03/31	6.2	62.15	3	61.77	61.50	3.2	13,578	0.02%
2022/03/30	8	62.51	10.1	60.80	60.50	-2.1	13,426	-0.02%
2022/03/29	3	59.77	1	60.00	60.50	2	13,402	0.01%
2022/03/28	2	60.05	0	0.00	60.60	2	13,408	0.01%
2022/03/25	13	61.85	21	60.54	59.80	-8	13,358	-0.06%
2022/03/24	7	64.37	13	65.13	63.30	-6	13,456	-0.04%
2022/03/23	2	63.45	7	63.41	63.00	-5	13,215	-0.04%
2022/03/22	15	64.02	31	64.03	62.90	-16	13,155	-0.12%
2022/03/21	16	63.40	15	64.09	62.30	1	13,130	0.01%
2022/03/18	20	62.28	19	62.76	61.70	1	13,246	0.01%
2022/03/17	61	63.42	36	62.99	63.20	25	13,103	0.19%
2022/03/16	15	60.07	26	61.01	62.50	-11	12,201	-0.09%
2022/03/15	25	59.21	17	59.79	56.90	8	11,699	0.07%
2022/03/14	91	58.88	75.1	58.95	58.90	15.9	10,877	0.15%
2022/03/11	19	58.28	16	58.68	59.90	3	10,458	0.03%
2022/03/10	55	57.23	51	57.40	56.70	4	9,968	0.04%
2022/03/09	14	53.69	22	55.52	56.80	-8	9,155	-0.09%
2022/03/08	42.1	52.80	29	52.76	51.70	13.1	8,889	0.15%
2022/03/07	0	0.00	5.1	53.96	51.80	-5.1	8,706	-0.06%
2022/03/04	11	54.29	15	54.10	54.20	-4	8,506	-0.05%
2022/03/03	6.1	53.85	10	53.58	54.20	-3.9	8,153	-0.05%
2022/03/02	8	51.76	5	51.24	50.60	3	7,751	0.04%
2022/03/01	5	49.90	1	49.30	49.15	4	7,552	0.05%
2022/02/25	6	48.01	6	48.00	48.35	0	7,561	0.00%
2022/02/24	16	48.58	7	49.01	47.35	9	7,595	0.12%
2022/02/21	2	48.50	1	48.40	48.50	1	7,516	0.01%
2022/02/18	3	48.05	1	48.05	48.10	2	7,515	0.03%
2022/02/17	1	48.85	0	0.00	48.50	1	7,532	0.01%
2022/02/15	1	47.70	0	0.00	47.50	1	7,729	0.01%
2022/02/14	1	48.80	0	0.00	47.65	1	7,855	0.01%
2022/02/11	4	50.09	4	50.38	49.80	0	7,857	0.00%
2022/02/10	1	49.05	0	0.00	48.95	1	7,867	0.01%
2022/02/09	2	48.65	6	49.27	49.50	-4	7,888	-0.05%
2022/02/08	11	48.91	8	48.39	49.10	3	7,908	0.04%
2022/02/07	1	45.35	1	46.25	46.40	0	7,978	0.00%
2022/01/25	2	49.50	9	50.18	47.60	-7	8,424	-0.08%
2022/01/24	2	49.30	0	0.00	49.70	2	8,670	0.02%
2022/01/21	40	52.97	33	53.02	52.00	7	8,955	0.08%
2022/01/20	0	0.00	1	52.70	52.30	-1	9,032	-0.01%
2022/01/19	4	52.25	2	51.80	51.90	2	9,076	0.02%
2022/01/17	3	52.87	17	52.25	53.40	-14	9,151	-0.15%
2022/01/14	25	54.28	15	54.21	53.20	10	9,109	0.11%
2022/01/13	5	54.68	18	54.57	53.80	-13	8,806	-0.15%
2022/01/12	9	54.13	7	54.24	56.90	2	8,657	0.02%
2022/01/11	16	53.13	28	53.80	55.80	-12	8,421	-0.14%
2022/01/10	29	51.01	5	51.50	50.80	24	8,387	0.29%
2022/01/07	8	50.23	3	49.93	48.75	5	8,596	0.06%
2022/01/06	5	51.50	9	51.80	50.60	-4	8,989	-0.04%
2022/01/05	17	54.21	4	54.73	52.90	13	9,010	0.14%
2022/01/04	0	0.00	9	51.60	52.30	-9	8,630	-0.10%
2022/01/03	2	49.93	2	50.48	50.00	0	8,443	0.00%
2021/12/30	1	49.15	1	49.65	49.50	0	8,383	0.00%
2021/12/29	0	0.00	3	49.42	49.65	-3	8,401	-0.04%
2021/12/28	1	48.30	0	0.00	48.00	1	8,393	0.01%
2021/12/27	0	0.00	2	48.68	49.00	-2	8,667	-0.02%
2021/12/24	1	49.60	0	0.00	48.85	1	8,932	0.01%
2021/12/23	1	50.40	1	50.30	50.20	0	8,908	0.00%
2021/12/22	3	48.88	4	49.19	49.30	-1	8,773	-0.01%
2021/12/21	1	47.75	0	0.00	48.00	1	8,735	0.01%
2021/12/20	1	50.50	2	51.30	48.30	-1	8,667	-0.01%
2021/12/17	1	47.80	0	0.00	48.00	1	8,355	0.01%
2021/12/16	2	47.93	1	48.20	48.35	1	8,261	0.01%
2021/12/15	9	47.91	28	47.87	47.50	-19	8,230	-0.23%
2021/12/14	18	47.90	26	48.18	47.55	-8	8,123	-0.10%
2021/12/13	9	46.24	1	46.55	46.50	8	7,652	0.10%
2021/12/10	16	45.21	3	45.20	45.00	13	7,443	0.17%
2021/12/09	20	44.58	30	44.55	44.05	-10	7,265	-0.14%
2021/12/08	0	0.00	3	43.45	43.20	-3	7,182	-0.04%
2021/12/07	2	43.00	0	0.00	42.95	2	7,162	0.03%
2021/12/06	2	43.43	4	43.91	43.40	-2	7,134	-0.03%
2021/12/03	9	43.59	5	45.32	42.95	4	7,016	0.06%
2021/11/30	0	0.00	2	41.90	41.80	-2	6,762	-0.03%
2021/11/26	2	41.20	0	0.00	41.10	2	6,732	0.03%
2021/11/25	7	43.10	6	42.58	42.50	1	6,735	0.01%
2021/11/24	2	43.63	9	43.62	43.20	-7	6,774	-0.10%
2021/11/23	0	0.00	3	43.48	42.75	-3	6,740	-0.04%
2021/11/22	6	42.28	7	42.27	42.40	-1	6,683	-0.01%
2021/11/19	1	41.60	1	42.00	41.15	0	6,672	0.00%
2021/11/18	8	41.34	4	41.89	41.45	4	6,657	0.06%
2021/11/16	10	42.48	0	0.00	42.10	10	6,619	0.15%
2021/11/15	2	42.78	2	42.28	42.10	0	6,597	0.00%
2021/11/12	5	42.57	6	42.43	42.00	-1	6,545	-0.02%
2021/11/11	5	46.75	3	46.83	45.90	2	6,384	0.03%
2021/11/10	1	45.65	1	45.50	45.45	0	6,263	0.00%
2021/11/09	3	45.77	3	46.98	46.45	0	6,229	0.00%
2021/11/05	7	46.23	0	0.00	45.65	7	6,108	0.11%
2021/11/04	3	47.88	4	46.66	46.85	-1	6,054	-0.02%
2021/11/03	20	46.99	3	47.70	46.35	17	5,922	0.29%
2021/11/02	18	48.89	12	48.87	48.35	6	5,792	0.10%
2021/11/01	4	48.73	36	49.13	49.70	-32	5,363	-0.60%
2021/10/29	13	46.98	9	46.49	45.20	4	5,080	0.08%
2021/10/28	7	44.66	21	46.60	48.40	-14	4,708	-0.30%
2021/10/27	10	43.00	1	42.80	44.00	9	4,418	0.20%
2021/10/26	1	42.55	0	0.00	41.80	1	4,331	0.02%
2021/10/22	1	43.20	1	43.25	43.20	0	4,148	0.00%
2021/10/21	8	42.96	12	43.03	42.50	-4	4,098	-0.10%
2021/10/20	3	43.65	1	43.40	43.25	2	4,007	0.05%
2021/10/19	4	43.89	2	43.13	44.70	2	3,860	0.05%
2021/10/18	10	43.94	10	43.70	44.60	0	3,596	0.00%
2021/10/15	4	41.51	6	42.04	42.90	-2	3,142	-0.06%
2021/10/14	11	37.36	19	38.68	39.00	-8	2,825	-0.28%
2021/10/13	0	0.00	48	36.64	37.60	-48	2,452	-1.96%
2021/10/12	41	34.33	2	34.45	34.20	39	2,351	1.66%
2021/10/06	1	34.75	1	34.45	33.20	0	2,277	0.00%
2021/10/05	2	32.85	2	32.63	33.80	0	2,233	0.00%
2021/10/04	13	35.93	6	36.34	34.40	7	2,200	0.32%
2021/10/01	5	36.02	28	36.14	36.50	-23	1,906	-1.21%
2021/09/30	2	33.60	3	33.72	33.60	-1	1,626	-0.06%
2021/09/29	12	32.88	0	0.00	32.40	12	1,612	0.74%
2021/09/28	11	33.15	0	0.00	33.30	11	1,599	0.69%
2021/09/17	3	33.15	0	0.00	33.15	3	1,595	0.19%
2021/09/13	11	37.81	0	0.00	37.05	11	1,712	0.64%
2021/08/30	0	0.00	2	40.65	40.05	-2	2,433	-0.08%
2021/08/27	2	38.80	1	38.25	38.05	1	2,383	0.04%
2021/08/24	1	36.55	1	36.80	36.65	0	2,438	0.00%
2021/08/23	0	0.00	1	36.70	37.80	-1	2,467	-0.04%
2021/08/20	1	36.70	0	0.00	36.05	1	2,490	0.04%
2021/08/18	2	36.93	7	36.58	37.80	-5	2,524	-0.20%
2021/08/17	1	37.90	1	38.45	36.50	0	2,599	0.00%
2021/08/11	3	39.75	0	0.00	39.50	3	3,038	0.10%
2021/08/10	0	0.00	7	42.86	41.50	-7	3,096	-0.23%
2021/08/05	2	46.00	3	46.30	45.55	-1	3,476	-0.03%
2021/08/04	37	46.26	35	46.59	46.55	2	3,521	0.06%
2021/08/03	0	0.00	1	45.50	45.30	-1	3,525	-0.03%
2021/07/28	3	45.35	0	0.00	45.10	3	3,641	0.08%
2021/07/27	1	48.20	0	0.00	46.25	1	3,679	0.03%
2021/07/26	1	48.20	6	47.53	47.10	-5	3,679	-0.14%
2021/07/23	1	46.00	0	0.00	45.90	1	3,655	0.03%
2021/07/22	0	0.00	2	46.10	45.80	-2	3,655	-0.05%
2021/07/21	2	48.00	2	47.63	45.85	0	3,660	0.00%
2021/07/20	3	47.83	1	48.40	47.50	2	3,657	0.05%
2021/07/19	22	48.16	28	48.52	48.85	-6	3,653	-0.16%
2021/07/16	6	46.52	1	46.30	46.00	5	3,612	0.14%
2021/07/15	1	45.25	2	45.43	45.30	-1	3,631	-0.03%
2021/07/14	3	44.38	3	45.20	44.25	0	3,647	0.00%
2021/07/13	5	45.57	0	0.00	45.05	5	3,670	0.14%
2021/07/09	1	47.10	2	47.25	46.50	-1	3,729	-0.03%
2021/07/08	0	0.00	2	46.70	46.60	-2	3,871	-0.05%
2021/07/06	1	47.55	0	0.00	47.05	1	4,432	0.02%
2021/07/05	2	47.38	4	47.65	48.00	-2	4,455	-0.04%
2021/07/02	1	48.60	0	0.00	48.55	1	4,506	0.02%
2021/06/30	3	51.03	2	51.55	49.45	1	4,572	0.02%
2021/06/29	1	48.90	3.4	48.89	48.40	-2.4	4,502	-0.05%
2021/06/28	3	48.30	0	0.00	48.30	3	4,516	0.07%
2021/06/25	2	50.15	1	49.95	49.30	1	4,538	0.02%
2021/06/24	0	0.00	2	50.50	50.10	-2	4,600	-0.04%
2021/06/23	12	50.92	8	50.49	50.50	4	4,600	0.09%
2021/06/22	2	48.35	0	0.00	48.15	2	4,534	0.04%
2021/06/21	1	50.00	2	49.90	49.50	-1	4,525	-0.02%
2021/06/18	4	49.33	5	50.29	51.80	-1	4,572	-0.02%
2021/06/17	15	50.44	9	50.06	50.40	6	4,853	0.12%
2021/06/16	1	47.55	6	49.56	50.10	-5	4,630	-0.11%
2021/06/15	2	45.53	2	45.80	45.55	0	4,610	0.00%
2021/06/11	2	44.65	1	44.15	44.15	1	4,610	0.02%
2021/06/10	2	46.43	5	46.57	46.80	-3	4,593	-0.07%
2021/06/08	2	45.23	5	45.34	44.75	-3	4,846	-0.06%
2021/06/07	1	43.75	0	0.00	43.90	1	4,931	0.02%
2021/06/04	2	45.45	1	45.15	44.70	1	5,116	0.02%
2021/06/02	4	46.94	0	0.00	45.50	4	5,146	0.08%
2021/05/31	1	45.00	4	44.98	45.70	-3	5,150	-0.06%
2021/05/28	1	45.00	0	0.00	45.00	1	5,263	0.02%
2021/05/27	0	0.00	2	44.10	45.10	-2	5,266	-0.04%
2021/05/25	15	43.38	15	43.65	43.80	0	5,298	0.00%
2021/05/24	3	42.20	2	42.50	43.15	1	5,389	0.02%
2021/05/21	4	41.94	4	42.50	41.95	0	5,356	0.00%
2021/05/20	7	42.35	2	42.20	42.20	5	5,331	0.09%
2021/05/19	0	0.00	4	43.93	45.40	-4	5,201	-0.08%
2021/05/18	3	39.47	7	39.86	41.30	-4	5,140	-0.08%
2021/05/14	5	42.84	8	44.03	41.70	-3	5,068	-0.06%
2021/05/13	17	42.67	7	43.09	42.15	10	4,928	0.20%
2021/05/12	13	47.31	2	52.25	46.80	11	4,954	0.22%
2021/05/11	14	52.54	8	53.80	52.00	6	4,956	0.12%
2021/05/07	0	0.00	10	57.00	57.60	-10	5,010	-0.20%
2021/05/06	3.1	58.26	4	58.38	56.40	-0.9	5,038	-0.02%
2021/04/29	1	62.10	0	0.00	63.00	1	5,197	0.02%
2021/04/26	1	62.60	2	63.30	63.20	-1	5,481	-0.02%
2021/04/23	2	62.75	2	63.00	62.90	0	5,517	0.00%
2021/04/22	9	63.34	3	63.84	62.30	6	5,531	0.11%
2021/04/21	4	65.73	2	66.35	65.00	2	5,540	0.04%
2021/04/20	4	66.93	4	67.13	66.10	0	5,547	0.00%
2021/04/19	9	66.78	2	67.65	66.30	7	5,629	0.12%
2021/04/16	3	68.13	4	68.60	67.90	-1	5,773	-0.02%
2021/04/14	6	67.37	11	68.85	66.40	-5	6,342	-0.08%
2021/04/13	18	69.66	22	70.26	68.50	-4	6,342	-0.06%
2021/04/08	3	67.50	3	66.67	66.00	0	6,017	0.00%
2021/04/07	2	67.50	3	66.67	66.50	-1	6,149	-0.02%
2021/04/06	3	65.40	0	0.00	65.30	3	6,526	0.05%
2021/03/29	11	66.93	16	67.13	67.00	-5	9,031	-0.06%
2021/03/25	4	65.33	2.6	67.00	64.90	1.4	9,088	0.02%
2021/03/24	2	66.75	1	66.70	65.70	1	9,087	0.01%
2021/03/23	3	69.70	3	69.83	66.60	0	9,079	0.00%
2021/03/22	7	71.47	11	70.75	69.90	-4	9,084	-0.04%
2021/03/19	1	63.30	0	0.00	68.50	1	8,935	0.01%
2021/03/18	3	65.20	2	65.15	64.10	1	8,914	0.01%
2021/03/17	1	64.10	0	0.00	64.10	1	8,931	0.01%
2021/03/15	2	66.50	4	66.00	65.20	-2	9,010	-0.02%
2021/03/12	2	65.70	6	65.08	64.20	-4	8,927	-0.04%
2021/03/11	5	64.06	11	64.30	63.80	-6	8,889	-0.07%
2021/03/10	43	63.58	39	65.12	63.70	4	8,864	0.05%
2021/03/08	1	62.10	1	62.50	61.30	0	8,950	0.00%
2021/03/05	4	61.35	0	0.00	61.40	4	9,089	0.04%
2021/03/04	1	64.90	3	63.93	62.80	-2	9,315	-0.02%
2021/03/03	3	65.70	5	64.86	64.50	-2	9,523	-0.02%
2021/03/02	1	63.50	1	63.90	63.00	0	9,964	0.00%
2021/02/25	3	63.43	1	64.20	62.70	2	11,037	0.02%
2021/02/24	8	64.88	1	64.99	62.80	7	11,232	0.06%
2021/02/23	0	0.00	0.1	63.10	62.10	-0.1	11,626	0.00%
2021/02/22	0	0.00	3	63.40	63.00	-3	12,275	-0.02%
2021/02/19	10	63.50	11	62.15	61.90	-1	12,431	-0.01%
2021/02/05	0	0.00	0.2	57.60	58.00	-0.2	13,254	0.00%
2021/02/04	0	0.00	0.6	56.90	57.20	-0.6	13,747	0.00%
2021/02/03	2	58.20	7	59.27	57.20	-5	14,188	-0.04%
2021/02/02	3	56.00	0	0.00	56.00	3	14,354	0.02%
2021/02/01	3	57.27	2	58.00	57.30	1	14,885	0.01%
2021/01/29	3	59.87	2	58.70	58.00	1	15,826	0.01%
2021/01/28	4	59.98	1	60.30	59.80	3	16,479	0.02%
2021/01/26	3	62.20	3	61.30	60.60	0	17,105	0.00%
2021/01/25	4	63.08	5	62.86	63.00	-1	17,394	-0.01%
2021/01/22	1	63.40	2	63.55	62.50	-1	17,744	-0.01%
2021/01/21	1	61.00	0	0.00	60.60	1	18,173	0.01%
2021/01/20	5	62.04	1	61.20	60.00	4	18,259	0.02%
2021/01/19	1	61.20	1	64.00	63.50	0	18,379	0.00%
2021/01/18	1	61.60	1	60.60	60.60	0	18,467	0.00%
2021/01/15	10	62.90	8	63.71	62.10	2	18,509	0.01%
2021/01/14	1	62.60	8	64.21	63.70	-7	18,562	-0.04%
2021/01/13	2	63.00	0	0.00	63.00	2	18,616	0.01%
2021/01/12	17	63.71	2	65.25	63.70	15	18,692	0.08%
2021/01/11	9	65.68	23	65.47	65.50	-14	18,784	-0.07%
2021/01/08	36	68.11	12	69.07	66.30	24	18,730	0.13%
2021/01/07	7	69.31	27	69.83	70.10	-20	18,616	-0.11%
2021/01/06	33	66.73	5	67.20	63.80	28	19,991	0.14%
2021/01/05	18	69.01	11	70.37	68.50	7	21,261	0.03%
2021/01/04	29	70.19	27	71.66	69.00	2	21,267	0.01%
2020/12/31	5	68.82	12	70.01	70.10	-7	21,437	-0.03%
2020/12/30	42	70.25	19	72.01	69.20	23	21,684	0.11%
2020/12/29	49	71.11	56	71.93	71.00	-7	21,788	-0.03%
2020/12/28	22	70.11	19	71.49	69.70	3	21,406	0.01%
2020/12/25	68	73.13	30	74.25	70.30	38	21,490	0.18%
2020/12/24	60	70.52	81	72.52	72.60	-21	20,907	-0.10%
2020/12/23	3	65.37	34	64.97	67.40	-31	19,635	-0.16%
2020/12/22	44	62.43	12	64.11	61.30	32	19,452	0.16%
2020/12/21	18	62.02	31	63.15	64.30	-13	19,598	-0.07%
2020/12/18	7	62.19	13	62.70	62.60	-6	19,786	-0.03%
2020/12/17	15	61.49	1	62.10	62.10	14	19,778	0.07%
2020/12/16	23	61.71	31	62.75	62.10	-8	19,790	-0.04%
2020/12/15	47	61.65	17	63.91	61.40	30	19,793	0.15%
2020/12/14	5	61.04	50	61.23	62.60	-45	19,720	-0.23%
2020/12/11	18	59.49	20	60.05	59.80	-2	19,753	-0.01%
2020/12/10	41	61.65	17	61.73	60.50	24	19,838	0.12%
2020/12/09	22	63.04	35	63.33	62.40	-13	19,890	-0.07%
2020/12/08	30	62.37	12	63.73	62.50	18	19,954	0.09%
2020/12/07	29	61.66	47	62.53	62.90	-18	20,155	-0.09%
2020/12/04	30	61.94	11	62.94	61.80	19	20,524	0.09%
2020/12/03	29	62.99	35	63.73	62.10	-6	20,781	-0.03%
2020/12/02	26	62.37	1	62.30	62.30	25	21,149	0.12%
2020/12/01	33	64.45	10	64.56	63.60	23	22,532	0.10%
2020/11/30	17	66.32	18	67.08	65.50	-1	22,888	0.00%
2020/11/27	10	65.38	25	66.05	65.70	-15	22,916	-0.07%
2020/11/26	26	65.54	11	66.08	64.60	15	22,788	0.07%
2020/11/25	6	64.92	8	65.83	65.50	-2	22,333	-0.01%
2020/11/24	12	61.88	39	62.46	63.30	-27	21,546	-0.13%
2020/11/23	26	61.32	19	62.14	60.80	7	21,285	0.03%
2020/11/20	27	62.30	80	63.03	61.60	-53	21,093	-0.25%
2020/11/19	24	60.69	61	60.73	60.60	-37	20,626	-0.18%
2020/11/18	18	57.97	20	58.84	58.40	-2	20,001	-0.01%
2020/11/17	29	58.79	59	59.42	58.10	-30	19,821	-0.15%
2020/11/16	18	57.47	4	57.95	57.00	14	19,490	0.07%
2020/11/13	98	57.48	64	58.16	58.20	34	19,528	0.17%
2020/11/12	10	56.87	118	56.69	58.70	-108	19,415	-0.56%	大賣/鉅額交易
2020/11/11	60	59.00	6	58.52	57.50	54	19,038	0.28%
2020/11/10	8	64.30	10	64.93	63.60	-2	18,794	-0.01%
2020/11/09	27	63.68	75	64.61	65.20	-48	18,547	-0.26%
2020/11/06	46	63.37	16	65.13	61.80	30	18,159	0.17%
2020/11/05	19	62.69	74	61.50	63.50	-55	17,342	-0.32%
2020/11/04	54	58.03	59	58.95	57.80	-5	16,906	-0.03%
2020/11/03	19	57.07	15	58.28	57.00	4	16,565	0.02%
2020/11/02	22	56.90	42	56.86	57.90	-20	16,671	-0.12%
2020/10/30	41	60.75	66	59.39	57.20	-25	16,486	-0.15%
2020/10/29	22	63.52	21	63.90	62.00	1	16,236	0.01%
2020/10/28	7	64.70	2	62.75	62.30	5	15,834	0.03%
2020/10/27	36	63.46	9	64.93	64.90	27	15,895	0.17%
2020/10/26	35	61.16	9	60.28	63.80	26	15,799	0.16%
2020/10/23	8	57.25	9	57.18	58.00	-1	15,662	-0.01%
2020/10/22	9	55.12	5	55.96	55.60	4	15,608	0.03%
2020/10/21	27	56.40	25	56.95	56.10	2	15,547	0.01%
2020/10/20	13	57.96	11	58.08	58.30	2	15,478	0.01%
2020/10/19	3	57.43	30	57.37	59.50	-27	15,380	-0.18%
2020/10/16	9	56.03	23	56.74	55.10	-14	15,211	-0.09%
2020/10/15	18	56.59	28	56.86	56.00	-10	15,133	-0.07%
2020/10/14	40	56.31	37	56.21	57.00	3	15,022	0.02%
2020/10/13	42	51.71	39	51.75	54.00	3	13,391	0.02%
2020/10/12	1	49.10	2	49.10	49.10	-1	12,395	-0.01%
2020/10/08	0	0.00	25	43.50	44.65	-25	12,583	-0.20%
2020/10/07	5	39.30	24	39.76	40.60	-19	12,553	-0.15%
2020/10/06	4	39.00	20	38.10	38.50	-16	12,343	-0.13%
2020/10/05	2	36.95	1	36.90	37.00	1	12,131	0.01%
2020/09/30	5	36.93	16	37.22	36.60	-11	12,296	-0.09%
2020/09/25	14	36.59	39	37.31	35.10	-25	11,931	-0.21%
2020/09/24	70	38.48	37	39.23	37.50	33	11,731	0.28%
2020/09/23	32	38.50	46	38.91	40.00	-14	11,468	-0.12%
2020/09/22	12	37.28	4	37.51	37.30	8	11,208	0.07%
2020/09/21	23	38.45	25	38.19	37.90	-2	11,156	-0.02%
2020/09/18	15	38.44	4	38.89	37.90	11	11,110	0.10%
2020/09/17	7	38.55	9	38.84	38.50	-2	11,008	-0.02%
2020/09/16	7	37.57	19	38.22	38.45	-12	10,878	-0.11%
2020/09/15	18	37.83	28	38.03	37.45	-10	10,737	-0.09%
2020/09/14	15	36.45	12	36.98	36.65	3	10,560	0.03%
2020/09/11	18	37.81	0	0.00	37.50	18	10,417	0.17%
2020/09/10	17	38.97	12	39.33	39.05	5	10,243	0.05%
2020/09/09	21	38.11	42	38.25	38.65	-21	9,950	-0.21%
2020/09/08	31	37.74	16	38.93	37.30	15	9,448	0.16%
2020/09/07	82	41.44	30	43.83	39.30	52	9,115	0.57%
2020/09/04	47	43.79	102	44.09	43.10	-55	8,572	-0.64%	大賣/
2020/09/03	10	41.78	16	42.77	43.00	-6	7,056	-0.09%
2020/09/02	2	38.55	3	38.73	39.10	-1	6,524	-0.02%
2020/09/01	1	37.40	1	37.35	36.75	0	6,229	0.00%
2020/08/31	3	36.53	7	37.09	36.90	-4	6,088	-0.07%
2020/08/28	2	35.23	0	0.00	34.85	2	5,950	0.03%
2020/08/27	4	35.66	1	35.55	35.25	3	5,908	0.05%
2020/08/26	1	37.30	7	37.04	36.25	-6	5,849	-0.10%
2020/08/25	0	0.00	2	37.45	36.90	-2	5,790	-0.03%
2020/08/24	0	0.00	5	36.49	36.50	-5	5,684	-0.09%
2020/08/21	13	36.25	2	36.13	35.95	11	5,622	0.20%
2020/08/20	3	35.67	1	35.60	35.45	2	5,564	0.04%
2020/08/19	2	37.98	7	36.75	36.80	-5	5,364	-0.09%
2020/08/18	7	40.28	2	40.13	39.80	5	5,178	0.10%
2020/08/17	1	39.10	0	0.00	39.70	1	4,976	0.02%
2020/08/14	2	38.60	0	0.00	39.50	2	4,826	0.04%
2020/08/12	4	37.56	3	38.28	38.85	1	4,472	0.02%
2020/08/11	7	36.89	5	36.47	36.75	2	4,272	0.05%
2020/08/10	19	39.32	16	39.56	38.70	3	4,077	0.07%
2020/08/07	10	37.50	9	37.05	37.25	1	3,817	0.03%
2020/08/06	1	38.50	23	37.59	36.70	-22	3,659	-0.60%
2020/08/05	7	40.87	5	40.82	40.45	2	3,343	0.06%
2020/08/04	1	41.10	2	40.10	41.50	-1	3,188	-0.03%
2020/08/03	11	39.99	3	40.58	39.80	8	3,011	0.27%
2020/07/30	12	37.25	0	0.00	40.90	12	2,530	0.47%
2020/07/29	2	37.00	2	35.10	37.25	0	2,414	0.00%
2020/07/28	2	32.00	3	34.05	33.90	-1	2,332	-0.04%
2020/07/27	0	0.00	1	35.50	33.60	-1	2,287	-0.04%
2020/07/24	1	34.90	1	35.30	35.00	0	2,246	0.00%
2020/07/21	1	35.80	6	35.60	35.60	-5	2,096	-0.24%
2020/07/20	6	35.60	0	0.00	35.80	6	2,049	0.29%
2020/07/17	0	0.00	1	35.10	33.30	-1	1,966	-0.05%
2020/07/15	1	36.70	1	35.95	37.15	0	1,433	0.00%
2020/07/14	2	31.70	1	33.15	33.80	1	1,150	0.09%
2020/07/13	0	0.00	1	31.55	31.55	-1	895	-0.11%
2020/07/09	7	27.38	2	27.88	28.75	5	650	0.77%
2020/07/08	1	26.20	1	26.70	26.50	0	413	0.00%
2020/06/10	0	0.00	5	22.70	22.60	-5	314	-1.59%
2020/06/09	5	22.55	0	0.00	22.45	5	336	1.48%
2020/05/25	0	0.00	36	21.06	21.45	-36	358	-10.05%
2020/05/22	20	20.70	4	21.30	20.60	16	355	4.51%
2020/05/21	28	20.86	60	20.54	21.15	-32	354	-9.03%
2020/05/19	18	19.91	0	0.00	19.95	18	346	5.20%
2020/05/18	24	19.89	0	0.00	19.95	24	347	6.91%
2020/05/15	10	19.85	0	0.00	19.90	10	348	2.87%
2020/05/12	0	0.00	10	20.12	20.15	-10	359	-2.78%
2020/05/11	0	0.00	10	20.60	20.35	-10	364	-2.75%
2020/05/07	0	0.00	106	20.41	20.50	-106	363	-29.15%	大賣/鉅額交易
2020/05/06	11	19.99	8	20.20	20.05	3	366	0.82%
2020/05/05	39	19.71	91	20.02	20.20	-52	368	-14.12%
2020/05/04	10	19.58	5	19.75	19.70	5	365	1.37%
2020/04/30	30	19.65	23	19.70	19.70	7	366	1.91%
2020/04/29	8	19.24	52	19.51	19.50	-44	369	-11.91%
2020/04/28	27	19.20	0	0.00	19.30	27	372	7.25%
2020/04/27	70	19.18	29	19.30	19.30	41	381	10.75%
2020/04/23	0	0.00	81	18.97	18.95	-81	384	-21.06%
2020/04/22	5	18.50	40	18.74	18.65	-35	382	-9.15%
2020/04/21	66	18.86	4	19.30	18.65	62	381	16.27%
2020/04/20	4	19.00	57	19.30	19.20	-53	381	-13.90%
2020/04/17	36	18.93	40	19.18	19.05	-4	392	-1.02%
2020/04/16	40	18.91	0	0.00	19.05	40	391	10.20%
2020/04/15	0	0.00	124	19.11	19.20	-124	393	-31.53%	大賣/鉅額交易
2020/04/14	54	18.70	110	18.84	18.85	-56	403	-13.87%	大賣/
2020/04/13	59	18.47	14	18.70	18.55	45	400	11.24%
2020/04/10	20	18.55	56	18.68	18.70	-36	405	-8.89%
2020/04/09	1	18.35	9	18.50	18.40	-8	409	-1.96%
2020/04/08	0	0.00	88	18.36	18.40	-88	413	-21.30%
2020/04/07	50	17.99	48	18.00	17.95	2	421	0.47%
2020/04/06	16	17.57	8	17.75	17.70	8	448	1.78%
2020/03/31	30	17.65	21	17.75	17.65	9	570	1.58%
2020/03/30	18	17.34	1	17.60	17.60	17	571	2.97%
2020/03/27	20	17.60	55	17.73	17.60	-35	579	-6.04%
2020/03/26	73	17.28	58	17.53	17.40	15	578	2.59%
2020/03/25	111	17.28	20	17.55	17.40	91	582	15.63%	大買/
2020/03/24	0	0.00	133	17.06	17.20	-133	570	-23.29%	大賣/鉅額交易
2020/03/23	3	15.90	24	16.22	16.30	-21	569	-3.69%
2020/03/20	1	16.65	1	16.65	16.40	0	568	0.00%
2020/03/19	104	16.01	3	15.80	15.50	101	564	17.89%	大買/鉅額交易
2020/03/18	49	17.17	9	17.50	17.10	40	542	7.38%
2020/03/16	26	17.87	22	18.21	17.70	4	543	0.74%
2020/03/13	0	0.00	1	17.95	18.05	-1	538	-0.19%
2020/03/12	50	19.88	0	0.00	19.00	50	520	9.61%
2020/03/11	0	0.00	8	20.60	20.35	-8	512	-1.56%
2020/03/10	30	20.23	8	20.52	20.50	22	513	4.29%
2020/03/09	78	20.94	0	0.00	20.70	78	511	15.25%
2020/03/06	10	21.40	20	21.55	21.45	-10	505	-1.98%
2020/03/05	38	21.56	27	21.74	21.60	11	509	2.16%
2020/03/04	20	21.45	0	0.00	21.45	20	515	3.88%
2020/03/03	24	21.75	10	21.95	21.70	14	518	2.70%
2020/03/02	15	21.75	0	0.00	21.75	15	541	2.77%
2020/02/27	50	22.17	1	22.05	22.05	49	561	8.72%
2020/02/26	35	22.37	0	0.00	22.25	35	568	6.16%
2020/02/25	25	22.43	0	0.00	22.45	25	566	4.41%
2020/02/24	10	22.55	0	0.00	22.55	10	565	1.77%
2020/02/21	10	22.70	0	0.00	22.75	10	564	1.77%
2020/02/20	0	0.00	2	23.10	22.95	-2	563	-0.35%
2020/02/19	0	0.00	10	23.00	22.95	-10	565	-1.77%
2020/02/18	30	22.73	0	0.00	22.80	30	564	5.31%
2020/02/17	0	0.00	49	22.94	23.00	-49	562	-8.71%
2020/02/14	0	0.00	6	22.61	22.65	-6	553	-1.08%
2020/02/12	7	22.40	25	22.68	22.55	-18	554	-3.24%
2020/02/11	46	22.37	0	0.00	22.45	46	550	8.35%
2020/02/10	8	22.27	54	22.48	22.45	-46	548	-8.38%
2020/02/07	35	22.49	20	22.40	22.25	15	550	2.73%
2020/02/06	0	0.00	24	22.87	22.80	-24	605	-3.96%
2020/02/05	39	22.57	7	22.67	22.75	32	628	5.09%
2020/02/04	0	0.00	9	22.80	22.80	-9	627	-1.43%
2020/02/03	45	22.36	12	22.58	22.60	33	623	5.29%
2020/01/31	36	22.31	55	22.79	23.00	-19	618	-3.07%
2020/01/30	0	0.00	5	22.45	22.25	-5	613	-0.81%
2020/01/20	0	0.00	11	23.80	23.60	-11	606	-1.81%
2020/01/17	0	0.00	5	23.60	23.60	-5	603	-0.83%
2020/01/16	12	23.30	0	0.00	23.50	12	601	1.99%
2020/01/15	10	23.55	0	0.00	23.45	10	599	1.67%
2020/01/14	30	23.60	1	24.10	23.55	29	597	4.85%
2020/01/13	0	0.00	65	23.80	23.90	-65	595	-10.92%
2020/01/10	0	0.00	45	23.42	23.35	-45	579	-7.76%
2020/01/09	0	0.00	6	23.18	23.20	-6	576	-1.04%
2020/01/08	77	22.98	0	0.00	22.95	77	576	13.35%
2020/01/07	0	0.00	2	23.60	23.35	-2	563	-0.36%
2020/01/06	26	23.38	0	0.00	23.35	26	563	4.62%
2020/01/02	14	23.73	6	24.00	23.65	8	549	1.46%
2019/12/31	44	23.78	0	0.00	23.90	44	547	8.04%
2019/12/30	20	24.01	31	24.18	24.00	-11	536	-2.05%
2019/12/27	30	23.45	12	23.78	23.70	18	507	3.55%
2019/12/26	27	23.85	91	23.44	24.05	-64	468	-13.67%
2019/12/24	0	0.00	85	22.51	22.55	-85	386	-21.98%
2019/12/23	70	22.17	0	0.00	22.00	70	379	18.43%
2019/12/20	51	22.41	39	22.98	22.35	12	375	3.19%
2019/12/18	3	22.60	67	22.51	22.60	-64	366	-17.44%
2019/12/17	0	0.00	10	22.20	22.20	-10	366	-2.73%
2019/12/16	10	21.90	0	0.00	22.05	10	367	2.72%
2019/12/13	11	22.01	0	0.00	22.00	11	369	2.98%
2019/12/12	35	22.09	10	22.20	22.10	25	370	6.75%
2019/12/11	65	22.25	0	0.00	22.05	65	367	17.68%
2019/12/10	10	22.50	0	0.00	22.55	10	355	2.81%
2019/12/09	10	22.50	0	0.00	22.65	10	353	2.83%
2019/12/06	10	22.55	10	22.55	22.50	0	348	0.00%
2019/12/05	20	22.50	0	0.00	22.55	20	346	5.78%
2019/11/27	0	0.00	4	22.70	22.90	-4	331	-1.21%
2019/11/26	1	22.55	25	22.34	22.40	-24	306	-7.83%
2019/11/25	0	0.00	50	21.95	22.00	-50	285	-17.53%
2019/11/22	0	0.00	60	21.59	21.60	-60	273	-21.90%
2019/11/21	0	0.00	5	21.50	21.35	-5	271	-1.84%
2019/11/18	30	21.40	0	0.00	21.35	30	275	10.90%
2019/11/15	9	21.50	0	0.00	21.50	9	275	3.27%
2019/11/14	20	21.53	0	0.00	21.50	20	276	7.23%
2019/11/13	4	21.60	0	0.00	21.60	4	277	1.44%
2019/11/12	20	21.80	0	0.00	21.85	20	278	7.18%
2019/11/11	5	21.45	8	21.77	21.45	-3	274	-1.09%
2019/11/08	0	0.00	7	21.70	21.60	-7	273	-2.56%
2019/11/06	1	21.80	0	0.00	21.75	1	276	0.36%
2019/11/05	2	22.45	5	22.50	22.25	-3	269	-1.11%
2019/11/04	1	21.75	94	21.74	21.95	-93	204	-45.44%
2019/11/01	31	20.76	0	0.00	20.60	31	183	16.87%
2019/10/30	20	21.08	0	0.00	21.05	20	184	10.82%
2019/10/29	6	21.01	0	0.00	21.05	6	185	3.23%
2019/10/28	10	21.40	0	0.00	21.40	10	187	5.33%
2019/10/25	0	0.00	1	21.70	21.50	-1	211	-0.47%
2019/10/24	1	21.50	0	0.00	21.50	1	213	0.47%
2019/10/22	3	21.58	0	0.00	21.50	3	216	1.39%
2019/10/21	0	0.00	33	21.72	21.70	-33	220	-14.99%
2019/10/17	5	21.55	0	0.00	21.50	5	220	2.27%
2019/10/16	8	21.71	29	21.71	21.60	-21	221	-9.47%
2019/10/14	20	21.45	0	0.00	21.35	20	220	9.07%
2019/10/07	4	21.50	0	0.00	21.60	4	277	1.44%
2019/10/04	20	21.65	0	0.00	21.75	20	281	7.10%
2019/10/03	7	21.55	0	0.00	21.75	7	283	2.47%
2019/10/02	8	21.60	0	0.00	21.65	8	293	2.72%
2019/09/27	0	0.00	1	21.65	21.65	-1	313	-0.32%
2019/09/26	10	21.65	0	0.00	21.70	10	319	3.13%
2019/09/24	35	21.81	0	0.00	21.85	35	324	10.78%
2019/09/23	15	21.98	0	0.00	21.85	15	324	4.62%
2019/09/20	0	0.00	10	21.95	22.00	-10	322	-3.10%
2019/09/19	10	21.90	0	0.00	21.95	10	319	3.13%
2019/09/18	0	0.00	5	21.95	21.95	-5	318	-1.57%
2019/09/10	5	21.60	0	0.00	21.65	5	320	1.56%
2019/09/09	10	21.65	0	0.00	21.60	10	321	3.11%
2019/09/06	15	21.73	0	0.00	21.75	15	323	4.64%
2019/09/03	0	0.00	20	22.10	21.85	-20	331	-6.02%
2019/09/02	0	0.00	61	21.77	21.85	-61	336	-18.14%
2019/08/30	0	0.00	7	21.50	21.35	-7	328	-2.13%
2019/08/29	0	0.00	12	21.32	21.40	-12	330	-3.63%
2019/08/28	0	0.00	10	21.20	21.10	-10	331	-3.02%
2019/08/27	10	20.80	1	20.95	20.95	9	334	2.69%
2019/08/26	20	20.85	0	0.00	21.00	20	336	5.94%
2019/08/23	10	21.10	0	0.00	21.30	10	338	2.95%
2019/08/22	10	21.10	15	21.40	21.10	-5	340	-1.47%
2019/08/21	0	0.00	13	21.30	21.15	-13	341	-3.81%
2019/08/20	8	21.10	25	21.42	21.10	-17	342	-4.97%
2019/08/19	0	0.00	45	21.17	21.20	-45	348	-12.90%
2019/08/16	20	20.55	0	0.00	20.80	20	353	5.65%
2019/08/15	10	20.50	0	0.00	20.60	10	359	2.78%
2019/08/14	20	20.85	10	21.10	20.85	10	375	2.66%
2019/08/13	75	20.99	0	0.00	20.80	75	385	19.45%
2019/08/12	35	21.28	0	0.00	21.25	35	421	8.30%
2019/07/26	0	0.00	10	21.50	21.45	-10	758	-1.32%
2019/07/25	0	0.00	20	21.35	21.35	-20	772	-2.59%
2019/07/24	0	0.00	16	21.22	21.20	-16	772	-2.07%
2019/07/23	0	0.00	19	21.22	21.10	-19	777	-2.44%
2019/07/22	0	0.00	15	21.17	21.05	-15	781	-1.92%
2019/07/19	0	0.00	1	21.20	21.10	-1	784	-0.13%
2019/07/15	7	21.00	0	0.00	21.10	7	807	0.87%
2019/07/11	74	21.55	0	0.00	21.25	74	834	8.86%
2019/07/09	2	23.90	0	0.00	23.65	2	892	0.22%
2019/07/03	0	0.00	28	23.54	23.70	-28	935	-2.99%
2019/06/28	10	23.00	1	23.30	23.00	9	931	0.97%
2019/06/27	0	0.00	1	23.15	23.10	-1	951	-0.11%
2019/06/25	0	0.00	1	23.50	23.25	-1	962	-0.10%
2019/06/21	0	0.00	10	23.40	23.30	-10	968	-1.03%
2019/06/19	0	0.00	8	23.20	23.25	-8	1,004	-0.80%
2019/06/14	0	0.00	22	23.20	23.05	-22	1,009	-2.18%
2019/06/12	20	23.05	0	0.00	23.05	20	1,014	1.97%
2019/06/11	3	23.20	0	0.00	23.25	3	1,015	0.30%
2019/06/10	0	0.00	101	23.35	23.55	-101	1,015	-9.95%	大賣/鉅額交易
2019/06/06	18	22.86	0	0.00	22.95	18	1,028	1.75%
2019/06/05	0	0.00	11	23.29	23.25	-11	1,043	-1.05%
2019/06/04	0	0.00	8	23.10	22.90	-8	1,051	-0.76%
2019/06/03	10	22.90	0	0.00	22.85	10	1,067	0.94%
2019/05/31	0	0.00	38	23.30	23.25	-38	1,096	-3.46%
2019/05/29	2	22.80	20	23.11	23.00	-18	1,171	-1.54%
2019/05/28	0	0.00	1	23.20	22.95	-1	1,204	-0.08%
2019/05/27	20	22.91	1	22.90	23.00	19	1,261	1.51%
2019/05/24	50	23.10	0	0.00	23.00	50	1,259	3.97%
2019/05/23	55	23.52	0	0.00	23.20	55	1,256	4.38%
2019/05/22	30	23.97	10	24.30	23.85	20	1,249	1.60%
2019/05/21	10	23.73	80	24.09	23.90	-70	1,244	-5.63%
2019/05/20	55	23.78	0	0.00	23.55	55	1,228	4.48%
2019/05/17	55	24.14	0	0.00	24.00	55	1,225	4.49%
2019/05/16	0	0.00	110	24.28	24.55	-110	1,231	-8.93%	大賣/鉅額交易
2019/05/15	0	0.00	31	23.61	23.55	-31	1,196	-2.59%
2019/05/14	40	22.46	94	23.18	23.45	-54	1,189	-4.54%
2019/05/13	85	23.53	0	0.00	23.00	85	1,179	7.21%
2019/05/10	30	24.00	0	0.00	24.10	30	1,148	2.61%
2019/05/09	60	24.25	0	0.00	24.00	60	1,131	5.30%
2019/05/08	20	24.68	0	0.00	24.75	20	1,102	1.81%
2019/05/07	4	25.86	0	0.00	25.15	4	1,090	0.37%
2019/05/03	0	0.00	10	25.40	25.90	-10	998	-1.00%
2019/05/02	0	0.00	21	24.55	25.45	-21	910	-2.31%
2019/04/30	0	0.00	5	24.30	24.30	-5	901	-0.55%
2019/04/29	20	24.11	0	0.00	24.00	20	903	2.21%
2019/04/26	15	24.40	0	0.00	24.35	15	908	1.65%
2019/04/19	1	24.70	1	25.10	25.00	0	897	0.00%
2019/04/18	1	24.75	1	25.00	24.65	0	895	0.00%
2019/04/16	0	0.00	2	25.65	25.70	-2	857	-0.23%
2019/04/11	0	0.00	74	24.91	24.65	-74	732	-10.11%
2019/04/10	0	0.00	20	23.58	23.65	-20	670	-2.98%
2019/04/09	0	0.00	10	23.60	23.40	-10	672	-1.49%
2019/04/08	1	23.40	8	23.60	23.40	-7	695	-1.01%
2019/04/03	5	23.40	2	23.70	23.40	3	693	0.43%
2019/04/02	15	23.47	0	0.00	23.40	15	693	2.16%
2019/04/01	0	0.00	20	23.88	23.45	-20	688	-2.90%
2019/03/29	0	0.00	50	23.49	23.70	-50	668	-7.48%
2019/03/26	0	0.00	20	23.35	23.25	-20	658	-3.04%
2019/03/25	122	23.49	1	23.15	23.15	121	655	18.47%	大買/鉅額交易
2019/03/22	1	24.30	52	24.29	24.40	-51	624	-8.16%
2019/03/21	8	23.80	0	0.00	23.95	8	614	1.30%
2019/03/19	20	23.75	8	23.90	23.90	12	610	1.97%
2019/03/18	11	23.80	0	0.00	23.75	11	614	1.79%
2019/03/14	1	23.90	1	24.20	23.90	0	606	0.00%
2019/03/13	0	0.00	28	24.14	23.90	-28	607	-4.61%
2019/03/12	105	24.04	15	24.12	23.90	90	608	14.78%	大買/
2019/03/11	3	24.50	0	0.00	24.50	3	599	0.50%
2019/03/06	4	24.93	0	0.00	24.50	4	607	0.66%
2019/03/05	3	24.75	15	24.90	24.70	-12	591	-2.03%
2019/02/27	22	23.50	22	23.89	24.00	0	544	0.00%
2019/02/26	0	0.00	46	23.86	23.50	-46	549	-8.37%
2019/02/22	10	22.20	7	22.50	22.25	3	501	0.60%
2019/02/21	16	22.25	0	0.00	22.20	16	496	3.22%
2019/02/20	32	22.40	0	0.00	22.30	32	496	6.45%
2019/02/19	10	22.45	0	0.00	22.40	10	500	2.00%
2019/02/18	10	22.45	2	22.45	22.35	8	509	1.57%
2019/02/15	1	22.85	10	22.35	22.70	-9	537	-1.68%
2019/02/14	0	0.00	60	21.76	22.05	-60	501	-11.96%
2019/02/13	5	21.10	10	21.40	21.30	-5	502	-1.00%
2019/02/12	0	0.00	25	21.23	21.35	-25	501	-4.99%
2019/01/29	20	20.90	0	0.00	21.00	20	517	3.87%
2019/01/28	50	21.64	0	0.00	21.00	50	521	9.59%
2019/01/25	30	22.14	2	22.50	22.05	28	512	5.46%
2019/01/23	2	21.85	0	0.00	22.00	2	492	0.41%
2019/01/18	0	0.00	17	21.88	22.25	-17	494	-3.44%
2019/01/17	12	21.34	0	0.00	21.30	12	487	2.46%
2019/01/15	0	0.00	17	21.34	21.15	-17	472	-3.60%
2019/01/14	4	21.00	0	0.00	21.00	4	472	0.85%
2019/01/11	0	0.00	3	21.38	21.20	-3	475	-0.63%
2019/01/10	0	0.00	40	20.90	21.10	-40	473	-8.45%
2019/01/09	0	0.00	7	20.50	20.45	-7	472	-1.48%
2019/01/07	0	0.00	13	20.28	20.20	-13	475	-2.74%
2019/01/04	21	19.82	0	0.00	19.95	21	481	4.36%
2019/01/03	0	0.00	23	20.26	20.10	-23	500	-4.59%
2019/01/02	3	19.90	0	0.00	19.95	3	502	0.60%
2018/12/28	20	20.10	0	0.00	20.10	20	504	3.96%
2018/12/27	0	0.00	174	20.34	20.55	-174	514	-33.82%	大賣/鉅額交易
2018/12/25	20	19.30	5	19.50	19.30	15	493	3.04%
2018/12/24	28	19.56	0	0.00	19.75	28	495	5.66%
2018/12/22	0	0.00	28	19.82	19.80	-28	500	-5.59%
2018/12/21	0	0.00	20	19.57	19.60	-20	510	-3.92%
2018/12/19	10	19.90	0	0.00	19.90	10	515	1.94%
2018/12/18	20	20.05	0	0.00	20.10	20	520	3.84%
2018/12/17	30	20.17	0	0.00	20.15	30	527	5.69%
2018/12/14	28	20.39	2	20.55	20.30	26	545	4.76%
2018/12/13	5	20.50	4	20.90	20.50	1	588	0.17%
2018/12/12	0	0.00	30	20.72	20.75	-30	634	-4.73%
2018/12/11	87	20.52	0	0.00	20.40	87	635	13.68%
2018/12/10	0	0.00	23	21.20	21.00	-23	636	-3.61%
2018/12/07	0	0.00	16	21.28	21.15	-16	649	-2.46%
2018/12/06	36	21.25	2	22.10	20.90	34	654	5.19%
2018/12/05	30	21.93	10	22.10	21.75	20	660	3.03%
2018/12/04	39	22.66	0	0.00	22.65	39	663	5.88%
2018/12/03	18	21.50	90	22.30	23.00	-72	667	-10.79%
2018/11/30	5	21.40	0	0.00	21.55	5	645	0.77%
2018/11/29	108	21.79	10	22.40	21.50	98	658	14.89%	大買/
2018/11/28	0	0.00	23	22.09	21.85	-23	698	-3.29%
2018/11/27	2	21.65	52	21.80	21.80	-50	707	-7.06%
2018/11/26	75	21.05	11	21.87	21.60	64	772	8.28%
2018/11/23	1	22.10	91	21.73	21.60	-90	810	-11.10%
2018/11/22	7	20.40	20	20.74	20.50	-13	774	-1.68%
2018/11/21	5	20.10	80	20.64	20.50	-75	784	-9.56%
2018/11/20	20	20.25	0	0.00	20.25	20	818	2.44%
2018/11/16	72	20.40	5	20.70	20.30	67	846	7.91%
2018/11/15	91	20.57	5	21.00	20.40	86	841	10.22%
2018/11/14	31	20.32	5	21.20	20.75	26	832	3.12%
2018/11/12	0	0.00	49	19.15	19.00	-49	798	-6.14%
2018/11/09	10	18.00	1	18.30	18.30	9	792	1.14%
2018/11/08	10	18.30	0	0.00	18.15	10	795	1.26%
2018/11/06	30	18.60	0	0.00	18.25	30	796	3.77%
2018/11/02	0	0.00	20	17.75	17.70	-20	783	-2.55%
2018/11/01	0	0.00	10	17.40	17.20	-10	785	-1.27%
2018/10/31	0	0.00	30	17.17	17.05	-30	789	-3.80%
2018/10/29	20	16.80	0	0.00	16.40	20	797	2.51%
2018/10/26	20	17.70	0	0.00	17.00	20	791	2.53%
2018/10/25	20	18.08	0	0.00	18.00	20	784	2.55%
2018/10/17	0	0.00	2	19.65	19.30	-2	805	-0.25%
2018/10/08	2	21.65	0	0.00	21.80	2	775	0.26%
2018/08/31	1	24.50	0	0.00	24.25	1	602	0.17%
2018/08/30	0	0.00	3	24.20	24.50	-3	540	-0.56%
2018/08/28	0	0.00	3	23.05	23.10	-3	515	-0.58%
2018/08/27	6	24.20	1	23.80	23.60	5	514	0.97%
2018/08/01	0	0.00	1	21.90	21.80	-1	1,197	-0.08%
2018/07/26	6	22.30	5	22.11	22.20	1	1,492	0.07%
2018/07/23	0	0.00	1	20.65	20.40	-1	1,731	-0.06%
2018/07/18	0	0.00	1	21.05	21.00	-1	1,981	-0.05%
2018/07/16	0	0.00	10	20.90	21.15	-10	2,240	-0.45%
2018/07/12	10	20.60	0	0.00	20.75	10	2,384	0.42%
2018/07/11	2	21.10	0	0.00	21.00	2	2,392	0.08%
2018/07/09	0	0.00	2	21.35	21.20	-2	2,422	-0.08%
2018/07/06	0	0.00	2	21.00	21.25	-2	2,436	-0.08%
2018/07/05	0	0.00	42	21.06	20.90	-42	2,505	-1.68%
2018/07/03	0	0.00	35	21.15	20.80	-35	2,501	-1.40%
2018/06/29	31	21.43	11	21.90	21.40	20	2,505	0.80%
2018/06/28	3	21.58	81	21.58	21.60	-78	2,504	-3.11%
2018/06/27	35	21.69	20	22.20	21.15	15	2,496	0.60%
2018/06/26	35	21.87	2	21.48	21.95	33	2,497	1.32%
2018/06/22	12	22.88	0	0.00	22.85	12	2,490	0.48%
2018/06/21	30	23.17	10	23.40	23.10	20	2,491	0.80%
2018/06/20	0	0.00	36	23.37	23.05	-36	2,505	-1.44%
2018/06/15	22	23.65	0	0.00	23.65	22	2,516	0.87%
2018/06/14	33	23.75	3	23.80	23.70	30	2,522	1.19%
2018/06/13	12	23.75	47	24.08	24.00	-35	2,524	-1.39%
2018/06/12	20	23.85	35	24.26	23.70	-15	2,529	-0.59%
2018/06/08	25	23.84	0	0.00	23.80	25	2,550	0.98%
2018/06/07	0	0.00	16	24.20	24.10	-16	2,563	-0.62%
2018/06/06	0	0.00	10	24.00	23.90	-10	2,583	-0.39%
2018/06/05	43	23.93	3	24.20	23.70	40	2,574	1.55%
2018/06/04	49	24.48	3	24.80	24.30	46	2,553	1.80%
2018/06/01	3	24.43	0	0.00	24.65	3	2,541	0.12%
2018/05/31	1	25.00	1	25.40	24.40	0	2,534	0.00%
2018/05/30	4	24.89	1	25.00	24.80	3	2,513	0.12%
2018/05/29	0	0.00	7	25.21	25.30	-7	2,487	-0.28%
2018/05/28	0	0.00	84	24.27	24.25	-84	2,461	-3.41%
2018/05/25	75	23.89	0	0.00	23.80	75	2,447	3.06%
2018/05/24	11	24.20	30	24.60	24.15	-19	2,424	-0.78%
2018/05/23	20	24.20	20	24.50	24.25	0	2,408	0.00%
2018/05/22	32	24.11	0	0.00	24.10	32	2,395	1.34%
2018/05/21	0.7	25.00	0	0.00	25.00	0.7	2,344	0.03%
2018/05/18	1	25.40	0	0.00	25.20	1	2,332	0.04%
2018/05/17	6.2	26.17	5	26.72	25.30	1.2	2,302	0.05%
2018/05/16	4	26.49	14	26.97	26.10	-10	2,188	-0.46%
2018/05/15	1	26.30	4	26.34	26.85	-3	2,117	-0.14%
2018/05/14	9	25.91	1	25.95	25.85	8	2,062	0.39%
2018/05/11	10	25.35	31	25.55	25.45	-21	2,012	-1.04%
2018/05/10	32	25.60	10	25.06	24.85	22	1,940	1.13%
2018/05/08	1	25.60	0	0.00	25.50	1	1,779	0.06%
2018/05/07	0	0.00	2	25.18	25.10	-2	1,741	-0.11%
2018/05/04	2	24.78	1	25.65	24.70	1	1,724	0.06%
2018/05/03	4	26.05	1	25.55	25.40	3	1,667	0.18%
2018/05/02	1	26.10	4	26.25	26.45	-3	1,487	-0.20%
2018/04/30	8	25.98	20	25.90	25.75	-12	1,428	-0.84%
2018/04/27	30	24.38	30	25.10	25.20	0	1,301	0.00%
2018/04/26	20	24.65	0	0.00	24.80	20	1,241	1.61%
2018/04/20	0	0.00	1	23.90	24.95	-1	862	-0.12%
2018/04/19	1	23.70	8	22.60	23.70	-7	739	-0.95%
2018/04/18	0	0.00	142	21.34	21.55	-142	606	-23.43%	大賣/鉅額交易
2018/04/16	35	21.19	0	0.00	21.10	35	590	5.93%
2018/04/13	105	21.89	0	0.00	21.50	105	580	18.10%	大買/鉅額交易
2018/04/12	10	22.50	0	0.00	22.50	10	558	1.79%
2018/04/11	0	0.00	20	23.05	22.85	-20	543	-3.68%
2018/04/10	0	0.00	15	21.48	21.45	-15	480	-3.12%
2018/04/09	25	21.28	3	21.50	21.30	22	486	4.52%
2018/04/03	0	0.00	70	21.09	21.60	-70	482	-14.49%
2018/03/31	40	20.59	0	0.00	20.55	40	478	8.36%
2018/03/30	5	20.70	10	21.20	20.65	-5	478	-1.04%
2018/03/29	0	0.00	61	20.92	21.00	-61	488	-12.48%
2018/03/28	37	20.75	0	0.00	20.50	37	494	7.48%
2018/03/27	32	21.33	12	21.65	21.15	20	518	3.86%
2018/03/26	12	21.21	0	0.00	21.20	12	551	2.18%
2018/03/23	40	21.69	0	0.00	21.45	40	548	7.30%
2018/03/19	0	0.00	1	23.25	22.55	-1	522	-0.19%
2018/03/08	0	0.00	1.1	20.73	20.80	-1.1	462	-0.24%
2018/03/06	0	0.00	5	20.60	20.35	-5	479	-1.04%
2018/03/05	0	0.00	15	20.48	20.40	-15	505	-2.97%
2018/03/02	5	20.00	0	0.00	20.10	5	519	0.96%
2018/03/01	5	20.20	0	0.00	20.30	5	531	0.94%
2018/02/27	10	20.10	0	0.00	20.20	10	552	1.81%
2018/02/06	0	0.00	1	20.50	20.05	-1	1,292	-0.08%
2018/01/29	0	0.00	3	22.00	22.10	-3	1,461	-0.21%
2018/01/22	0	0.00	1	23.80	23.85	-1	1,504	-0.07%
2018/01/16	1	23.35	0	0.00	23.30	1	1,721	0.06%
2018/01/12	0	0.00	1	23.60	23.25	-1	1,739	-0.06%
2018/01/11	1	23.20	10	23.00	23.10	-9	1,747	-0.52%
2018/01/10	7	23.15	0	0.00	23.15	7	1,760	0.40%
2018/01/09	0	0.00	3	23.25	23.25	-3	1,829	-0.16%
2018/01/08	4	24.01	0	0.00	23.60	4	1,950	0.21%
2018/01/05	3	24.30	0	0.00	24.10	3	1,954	0.15%
2018/01/04	6	24.12	4	24.50	24.50	2	1,960	0.10%