安集 (6477)-群益金鼎-士林券商分點個股進出

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
38.65
漲跌
▲0.65
漲幅
+1.71%
成交量
4,153張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:14:30

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

安集 (6477)籌碼相關－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林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	16	39.15	3	38.90	38.65	13	1,041	1.25%
2024/05/16	1	37.75	1	37.75	38.00	0	979	0.00%
2024/05/09	0	0.00	1	36.80	36.55	-1	940	-0.11%
2024/05/08	0	0.00	1	37.50	37.40	-1	941	-0.11%
2024/05/06	1	36.80	0	0.00	36.80	1	930	0.11%
2024/05/03	0	0.00	2	37.20	37.05	-2	927	-0.22%
2024/05/02	0	0.00	1	37.30	37.10	-1	928	-0.11%
2024/04/26	0	0.00	13	37.57	37.55	-13	931	-1.40%
2024/04/25	1	38.15	0	0.00	37.90	1	928	0.11%
2024/04/24	1	38.25	0	0.00	38.20	1	928	0.11%
2024/04/22	0	0.00	2	38.28	37.70	-2	930	-0.21%
2024/04/17	1	37.70	0	0.00	37.70	1	921	0.11%
2024/04/16	3	37.27	0	0.00	37.20	3	918	0.33%
2024/04/12	1	39.05	1	39.45	39.25	0	894	0.00%
2024/04/10	0	0.00	2	40.08	39.60	-2	871	-0.23%
2024/04/09	1	39.05	1	38.80	38.95	0	849	0.00%
2024/04/08	0	0.00	2	39.43	39.70	-2	843	-0.24%
2024/04/03	1	39.20	0	0.00	39.05	1	831	0.12%
2024/04/02	11	39.92	0	0.00	39.90	11	822	1.34%
2024/04/01	0	0.00	1	40.45	40.40	-1	813	-0.12%
2024/03/28	5	41.05	4	41.41	40.80	1	799	0.13%
2024/03/27	2	40.70	0	0.00	40.45	2	789	0.25%
2024/03/26	0	0.00	1	41.74	41.35	-1	781	-0.13%
2024/03/22	10	41.59	4	41.26	40.85	6	790	0.76%
2024/03/21	9	42.25	15	41.89	42.35	-6	732	-0.82%
2024/03/19	2	39.00	1	38.85	38.85	1	652	0.15%
2024/03/18	0	0.00	1	39.50	39.55	-1	648	-0.15%
2024/03/15	1	38.45	1	38.75	38.75	0	641	0.00%
2024/03/14	1	39.10	0	0.00	39.10	1	637	0.16%
2024/03/13	2	39.10	0	0.00	38.85	2	633	0.32%
2024/03/12	11	40.06	5	39.90	39.90	6	625	0.96%
2024/03/11	1	40.05	3	39.67	40.15	-2	614	-0.33%
2024/03/08	4	38.18	0	0.00	38.00	4	577	0.69%
2024/03/07	1	38.95	2	38.90	38.95	-1	571	-0.17%
2024/03/06	0	0.00	2	39.28	39.45	-2	572	-0.35%
2024/03/05	2	38.60	0	0.00	38.35	2	565	0.35%
2024/03/04	1	39.25	2	39.15	39.15	-1	557	-0.18%
2024/03/01	1	39.65	1	39.95	39.75	0	547	0.00%
2024/02/29	3	38.38	1	39.50	39.45	2	521	0.38%
2024/02/27	2	38.08	0	0.00	37.60	2	499	0.40%
2024/02/26	0	0.00	1	38.30	38.55	-1	497	-0.20%
2024/02/22	3	37.88	0	0.00	37.65	3	489	0.61%
2024/02/21	1	38.05	1	38.55	38.65	0	490	0.00%
2024/02/20	1	37.70	0	0.00	37.80	1	480	0.21%
2024/02/19	1	37.65	1	37.85	37.65	0	475	0.00%
2024/02/16	0	0.00	3	37.25	37.20	-3	477	-0.63%
2024/01/31	2	36.75	0	0.00	36.90	2	477	0.42%
2024/01/23	0	0.00	2	38.35	38.55	-2	501	-0.40%
2024/01/22	0	0.00	1	37.85	37.80	-1	536	-0.19%
2024/01/18	1	37.05	0	0.00	37.15	1	539	0.19%
2024/01/17	0	0.00	1	38.40	37.65	-1	541	-0.18%
2024/01/16	3	38.00	0	0.00	37.90	3	540	0.55%
2024/01/15	3	38.67	2	38.70	38.65	1	543	0.18%
2024/01/11	3	37.05	0	0.00	37.05	3	533	0.56%
2024/01/09	1	37.40	0	0.00	37.35	1	543	0.18%
2023/12/29	1	38.25	1	38.20	38.20	0	582	0.00%
2023/12/25	0	0.00	1	38.20	38.00	-1	590	-0.17%
2023/12/22	1	38.25	0	0.00	38.25	1	588	0.17%
2023/12/21	0	0.00	1	38.85	38.85	-1	579	-0.17%
2023/12/20	1	39.70	6	39.69	39.20	-5	574	-0.87%
2023/12/19	3	38.25	0.1	38.00	37.90	2.9	529	0.55%
2023/12/18	1	39.05	0	0.00	38.70	1	528	0.19%
2023/12/15	2	38.95	5	38.83	38.95	-3	524	-0.57%
2023/12/14	2	37.55	2	38.00	37.50	0	507	0.00%
2023/12/05	0	0.00	1	38.50	38.50	-1	519	-0.19%
2023/12/04	0	0.00	2	38.50	38.20	-2	520	-0.38%
2023/12/01	1	38.80	2	39.20	38.65	-1	514	-0.19%
2023/11/28	1	38.00	0	0.00	37.80	1	505	0.20%
2023/11/27	3	38.08	0	0.00	37.95	3	504	0.59%
2023/11/23	0	0.00	1	38.10	38.05	-1	502	-0.20%
2023/11/20	2	37.78	0	0.00	37.60	2	504	0.40%
2023/11/15	1	36.80	0	0.00	37.05	1	500	0.20%
2023/11/14	2	36.08	0	0.00	36.05	2	500	0.40%
2023/11/13	1	36.25	0	0.00	36.05	1	503	0.20%
2023/11/08	1	37.55	0	0.00	37.60	1	511	0.20%
2023/11/07	1.1	37.26	0	0.00	37.50	1.1	511	0.22%
2023/11/06	0	0.00	1	37.80	37.50	-1	519	-0.19%
2023/11/02	0	0.00	2	36.73	36.70	-2	519	-0.38%
2023/11/01	1	36.15	0	0.00	36.15	1	548	0.18%
2023/10/31	4	37.34	2	38.00	36.85	2	546	0.37%
2023/10/30	1	37.95	3	37.75	38.05	-2	539	-0.37%
2023/10/27	0	0.00	1	36.05	35.95	-1	502	-0.20%
2023/10/26	1	35.90	0	0.00	35.60	1	505	0.20%
2023/10/25	0	0.00	1	36.95	36.60	-1	510	-0.20%
2023/10/24	1	36.30	0	0.00	36.45	1	515	0.19%
2023/10/23	0	0.00	1	36.65	36.25	-1	516	-0.19%
2023/10/20	2	34.83	1	35.15	35.15	1	514	0.19%
2023/10/18	3	35.95	0	0.00	35.55	3	524	0.57%
2023/10/17	7	36.94	0	0.00	36.45	7	537	1.30%
2023/10/16	8	37.46	0	0.00	37.10	8	551	1.45%
2023/10/13	1	37.55	1	38.00	37.15	0	570	0.00%
2023/10/12	0	0.00	1	37.55	37.55	-1	579	-0.17%
2023/10/11	4	37.28	0	0.00	36.80	4	581	0.69%
2023/10/06	2	39.10	0	0.00	38.80	2	583	0.34%
2023/10/04	1	39.15	0	0.00	39.00	1	601	0.17%
2023/09/25	1	40.40	0	0.00	40.30	1	662	0.15%
2023/09/21	1	40.00	0	0.00	40.15	1	678	0.15%
2023/09/19	1	40.20	0	0.00	40.30	1	692	0.14%
2023/09/15	0	0.00	1	42.35	42.00	-1	704	-0.14%
2023/09/13	0	0.00	8.3	40.78	40.80	-8.3	759	-1.09%
2023/09/11	1	40.50	0	0.00	40.15	1	791	0.13%
2023/09/07	1	42.10	0	0.00	42.05	1	802	0.12%
2023/09/05	0	0.00	1	43.10	42.90	-1	869	-0.12%
2023/08/30	0	0.00	0.6	42.80	42.75	-0.6	932	-0.06%
2023/08/29	0	0.00	0	43.20	42.95	0	954	0.00%
2023/08/28	0	0.00	0	42.20	42.40	0	953	0.00%
2023/08/21	1	42.20	0	0.00	42.10	1	1,032	0.10%
2023/08/16	0	0.00	15	41.14	40.85	-15	1,056	-1.42%
2023/08/15	0	0.00	1	41.65	41.40	-1	1,074	-0.09%
2023/08/14	2	40.90	5	40.65	40.65	-3	1,099	-0.27%
2023/08/11	0	0.00	1	41.70	41.75	-1	1,113	-0.09%
2023/08/10	1	41.85	0	0.00	41.60	1	1,130	0.09%
2023/08/09	4	42.53	18	42.40	42.40	-14	1,156	-1.21%
2023/08/07	2	42.15	0	0.00	43.05	2	1,263	0.16%
2023/08/02	3	44.67	0	0.00	44.60	3	1,368	0.22%
2023/07/31	1	46.05	0	0.00	45.60	1	1,459	0.07%
2023/07/27	0	0.00	1	46.15	46.10	-1	1,616	-0.06%
2023/07/24	2	45.05	0	0.00	44.75	2	1,823	0.11%
2023/07/21	1	45.70	1	46.50	45.60	0	1,916	0.00%
2023/07/20	2	47.23	1	48.00	47.75	1	1,977	0.05%
2023/07/19	1	47.50	0	0.00	47.50	1	2,005	0.05%
2023/07/18	1	48.65	0	0.00	48.40	1	2,106	0.05%
2023/07/17	1	49.65	0	0.00	49.65	1	2,266	0.04%
2023/07/13	1	48.80	0	0.00	48.60	1	3,028	0.03%
2023/07/12	1	49.60	0	0.00	49.35	1	3,068	0.03%
2023/07/07	1	48.80	1	49.35	49.35	0	3,521	0.00%
2023/07/05	3	50.57	0	0.00	50.20	3	3,661	0.08%
2023/07/04	2	50.25	0	0.00	50.10	2	3,911	0.05%
2023/06/30	0	0.00	1	51.00	50.80	-1	3,980	-0.03%
2023/06/28	0	0.00	2	51.00	50.00	-2	4,016	-0.05%
2023/06/26	0	0.00	2	51.10	50.70	-2	4,067	-0.05%
2023/06/21	0	0.00	10	50.60	50.60	-10	4,080	-0.25%
2023/06/20	10	50.30	1	51.00	50.80	9	4,090	0.22%
2023/06/16	0	0.00	1	50.20	49.70	-1	4,119	-0.02%
2023/06/13	1	49.05	0	0.00	48.85	1	4,403	0.02%
2023/06/12	2	49.40	0	0.00	49.05	2	4,454	0.04%
2023/06/09	3	50.08	0	0.00	50.20	3	4,477	0.07%
2023/06/08	1	51.70	4	51.98	51.60	-3	4,456	-0.07%
2023/06/07	0	0.00	1	52.30	51.60	-1	4,466	-0.02%
2023/06/05	0	0.00	1	52.60	52.20	-1	4,500	-0.02%
2023/06/02	3	51.83	0	0.00	51.60	3	4,496	0.07%
2023/06/01	4	51.33	8	51.54	51.30	-4	4,507	-0.09%
2023/05/31	1	51.10	12	51.76	51.90	-11	4,513	-0.24%
2023/05/30	1	51.10	2.1	51.68	50.90	-1.1	4,519	-0.02%
2023/05/29	18.1	51.29	2	51.39	51.40	16.1	4,508	0.36%
2023/05/26	1	50.30	0	0.00	49.80	1	4,499	0.02%
2023/05/24	1	51.60	11	51.59	51.50	-10	4,524	-0.22%
2023/05/23	0	0.00	0.5	51.34	51.70	-0.5	4,529	-0.01%
2023/05/22	0.5	51.46	1	51.60	51.40	-0.5	4,537	-0.01%
2023/05/19	1	50.30	2.5	51.14	50.30	-1.5	4,549	-0.03%
2023/05/18	10	51.00	0.5	51.12	51.30	9.5	4,626	0.21%
2023/05/17	1	51.60	4	51.44	51.40	-3	4,653	-0.06%
2023/05/16	1	50.80	3.5	50.64	51.20	-2.5	4,642	-0.05%
2023/05/15	2.5	49.98	3	50.15	50.10	-0.5	4,632	-0.01%
2023/05/12	2	48.78	1	49.35	49.50	1	4,619	0.02%
2023/05/11	9	49.86	3	51.43	48.70	6	4,590	0.13%
2023/05/10	2	50.90	2	51.40	51.40	0	4,522	0.00%
2023/05/09	9	52.00	39	51.59	51.40	-30	4,495	-0.67%
2023/05/08	5	54.94	2	55.20	55.30	3	4,395	0.07%
2023/05/05	6	55.50	2	56.70	55.20	4	4,376	0.09%
2023/05/04	5	56.82	2.4	57.15	57.20	2.6	4,337	0.06%
2023/05/03	9.1	55.89	2	56.20	56.70	7.1	4,267	0.17%
2023/05/02	8.3	56.12	15	56.22	56.70	-6.7	4,232	-0.16%
2023/04/28	2.6	54.01	1	53.80	54.30	1.6	4,102	0.04%
2023/04/27	8	53.85	0	0.00	53.40	8	4,082	0.20%
2023/04/26	22.4	54.40	3	53.93	54.90	19.4	4,034	0.48%
2023/04/25	1	53.40	1	53.70	53.80	0	3,945	0.00%
2023/04/24	10	53.00	0	0.00	53.50	10	3,891	0.26%
2023/04/21	6	53.20	46	53.90	52.40	-40	3,905	-1.02%
2023/04/20	12	55.44	5	55.46	54.90	7	3,803	0.18%
2023/04/19	61	57.01	27	57.24	57.00	34	3,637	0.93%
2023/04/18	7	56.11	13	55.40	54.80	-6	3,121	-0.19%
2023/04/14	11	54.85	35	55.34	54.90	-24	2,932	-0.82%
2023/04/13	3	55.37	4	55.28	55.40	-1	2,855	-0.03%
2023/04/12	6	53.68	9	53.69	54.70	-3	2,680	-0.11%
2023/04/11	6	52.18	13	52.02	52.40	-7	2,461	-0.28%
2023/04/10	2	51.80	3	51.93	51.80	-1	2,433	-0.04%
2023/04/07	16	53.53	35	52.87	53.40	-19	2,341	-0.81%
2023/04/06	4	50.60	71	50.66	50.80	-67	2,132	-3.14%
2023/03/30	0	0.00	3	49.07	48.95	-3	2,061	-0.15%
2023/03/29	3	47.47	0	0.00	47.90	3	2,037	0.15%
2023/03/28	3	47.85	1	48.00	47.60	2	2,058	0.10%
2023/03/27	3	48.82	2	49.95	48.55	1	2,054	0.05%
2023/03/24	3	48.63	0	0.00	48.75	3	2,021	0.15%
2023/03/23	6	49.02	11	49.46	48.70	-5	2,034	-0.25%
2023/03/22	5	48.88	0	0.00	48.85	5	2,042	0.24%
2023/03/21	6	49.24	6	49.39	49.35	0	2,072	0.00%
2023/03/20	3	50.30	25	50.14	50.10	-22	2,157	-1.02%
2023/03/17	4	48.48	20	48.78	49.00	-16	2,376	-0.67%
2023/03/16	8	47.44	2	48.25	46.95	6	2,416	0.25%
2023/03/15	1	48.70	4	48.55	48.15	-3	2,400	-0.12%
2023/03/14	3	46.57	3	47.40	47.45	0	2,369	0.00%
2023/03/13	7	45.64	1	45.75	45.80	6	2,359	0.25%
2023/03/10	6	46.55	0	0.00	46.30	6	2,495	0.24%
2023/03/09	2	47.98	12	47.63	47.50	-10	2,496	-0.40%
2023/03/08	1	48.65	0	0.00	48.70	1	2,497	0.04%
2023/03/07	0	48.55	1	48.54	48.50	-1	2,485	-0.04%
2023/03/06	3	48.10	3	47.90	48.40	0	2,475	0.00%
2023/03/02	3	46.92	0	0.00	46.70	3	2,479	0.12%
2023/03/01	42	47.16	0	0.00	47.15	42	2,478	1.69%
2023/02/24	24	47.70	0	0.00	47.50	24	2,494	0.96%
2023/02/23	23	48.38	0	0.00	48.50	23	2,504	0.92%
2023/02/22	0	0.00	3	48.20	47.45	-3	2,554	-0.12%
2023/02/21	0	0.00	6	48.03	48.00	-6	2,575	-0.23%
2023/02/20	20	47.75	0	0.00	48.40	20	2,713	0.74%
2023/02/17	20	48.15	0	0.00	48.20	20	2,936	0.68%
2023/02/16	9	48.61	5	48.60	48.05	4	2,955	0.13%
2023/02/15	1	46.70	7	47.57	48.05	-6	2,918	-0.21%
2023/02/14	0	0.00	1	46.30	45.85	-1	2,899	-0.03%
2023/02/10	0	0.00	1	46.50	46.05	-1	2,950	-0.03%
2023/02/09	1	46.25	0	0.00	46.15	1	2,949	0.03%
2023/02/06	1	47.15	2	47.13	47.10	-1	2,999	-0.03%
2023/02/02	2	47.40	1	47.30	47.35	1	3,022	0.03%
2023/02/01	2	47.50	2	47.63	47.40	0	3,024	0.00%
2023/01/31	1	46.50	3	46.98	46.85	-2	3,024	-0.07%
2023/01/30	0	0.00	1	45.65	45.80	-1	3,020	-0.03%
2023/01/17	0	0.00	1	44.90	44.75	-1	3,034	-0.03%
2023/01/13	0	0.00	1	45.00	44.70	-1	3,045	-0.03%
2023/01/12	3	46.05	3	45.37	45.20	0	3,078	0.00%
2023/01/11	2	45.48	4	46.34	46.30	-2	3,100	-0.06%
2023/01/10	1	47.95	3	47.30	47.10	-2	3,063	-0.07%
2023/01/09	1	47.75	1	47.95	47.85	0	3,090	0.00%
2023/01/06	2	47.60	1	47.65	47.70	1	3,093	0.03%
2023/01/05	7	48.90	5	48.30	47.65	2	3,123	0.06%
2023/01/04	2	47.53	6	47.47	48.10	-4	3,098	-0.13%
2023/01/03	0	0.00	2	46.13	46.20	-2	3,066	-0.07%
2022/12/30	1	45.60	1	45.70	45.40	0	3,074	0.00%
2022/12/29	1	45.35	1	45.55	45.35	0	3,110	0.00%
2022/12/28	1	46.70	3	46.58	46.30	-2	3,171	-0.06%
2022/12/26	1	45.85	6	46.83	46.85	-5	3,175	-0.16%
2022/12/23	2	44.23	3	45.02	45.15	-1	3,146	-0.03%
2022/12/21	2	44.43	0	0.00	44.30	2	3,228	0.06%
2022/12/20	4	46.38	9	44.77	44.50	-5	3,250	-0.15%
2022/12/19	2	46.68	2	46.50	46.20	0	3,286	0.00%
2022/12/16	1	48.10	1	48.00	47.70	0	3,309	0.00%
2022/12/15	3	48.88	2	48.80	48.80	1	3,304	0.03%
2022/12/14	5	48.13	5	48.60	48.70	0	3,301	0.00%
2022/12/13	7	47.88	0	0.00	47.80	7	3,281	0.21%
2022/12/12	20	50.10	3	49.83	49.15	17	3,254	0.52%
2022/12/09	25	50.36	27	50.29	49.70	-2	3,136	-0.06%
2022/12/08	8	49.02	8	48.69	48.20	0	2,828	0.00%
2022/12/07	3	47.52	3	47.48	47.45	0	2,731	0.00%
2022/12/06	3	48.53	2	47.70	47.30	1	2,718	0.04%
2022/12/02	26	48.45	8	48.38	48.55	18	2,755	0.65%
2022/11/30	1	46.40	2	46.85	46.65	-1	2,665	-0.04%
2022/11/29	2	45.45	1	45.70	45.90	1	2,696	0.04%
2022/11/28	1	45.05	1	45.45	45.45	0	2,770	0.00%
2022/11/25	1	46.75	2	45.85	45.60	-1	2,853	-0.04%
2022/11/24	3	45.97	3	46.35	46.40	0	2,899	0.00%
2022/11/22	7	45.94	0	0.00	45.20	7	3,321	0.21%
2022/11/21	0	0.00	2	46.08	45.95	-2	3,409	-0.06%
2022/11/18	3	47.03	1	46.00	45.95	2	3,457	0.06%
2022/11/17	1	46.70	0	0.00	47.10	1	3,427	0.03%
2022/11/16	7	46.84	24	47.61	47.20	-17	3,435	-0.49%
2022/11/15	25	44.63	12	47.01	47.95	13	3,462	0.38%
2022/11/11	5	43.43	2	43.65	42.45	3	3,660	0.08%
2022/11/08	2	44.73	2	44.05	43.75	0	3,919	0.00%
2022/11/07	0	0.00	1	44.70	44.35	-1	3,933	-0.03%
2022/11/04	1	43.90	2	44.60	44.65	-1	4,022	-0.02%
2022/11/03	1	43.20	0	0.00	43.45	1	4,069	0.02%
2022/10/28	13	42.63	14	42.67	42.65	-1	4,475	-0.02%
2022/10/27	0	0.00	2	41.50	42.25	-2	4,502	-0.04%
2022/10/26	3	40.62	0	0.00	40.55	3	4,549	0.07%
2022/10/25	8	41.21	1	40.95	40.95	7	4,623	0.15%
2022/10/21	2	42.83	1	42.00	42.00	1	4,892	0.02%
2022/10/20	10	43.68	8	43.83	43.25	2	4,944	0.04%
2022/10/19	2	43.93	2	44.05	43.80	0	4,975	0.00%
2022/10/18	2	42.80	1	43.30	43.40	1	5,146	0.02%
2022/10/17	7	41.16	0	0.00	42.50	7	5,238	0.13%
2022/10/14	0	0.00	1	43.50	43.40	-1	5,245	-0.02%
2022/10/13	3	43.00	0	0.00	41.90	3	5,270	0.06%
2022/10/12	1	44.00	3	44.43	44.60	-2	5,333	-0.04%
2022/10/11	3	44.02	1	43.40	43.40	2	5,346	0.04%
2022/10/05	1	45.75	4	46.50	45.95	-3	5,471	-0.05%
2022/10/04	2	44.08	3	44.92	45.40	-1	5,536	-0.02%
2022/10/03	1	43.50	0	0.00	43.20	1	5,586	0.02%
2022/09/30	4	42.63	5	42.85	44.00	-1	5,654	-0.02%
2022/09/29	2	44.68	0	44.25	43.70	2	5,784	0.03%
2022/09/28	3	45.12	2	45.85	44.20	1	5,996	0.02%
2022/09/27	3	47.07	1	47.30	47.30	2	6,633	0.03%
2022/09/26	6	48.23	24	48.75	47.40	-18	6,909	-0.26%
2022/09/23	6	51.05	4	50.98	50.60	2	7,174	0.03%
2022/09/22	6	52.45	1	53.10	53.10	5	7,381	0.07%
2022/09/21	3	53.50	0	0.00	53.00	3	7,651	0.04%
2022/09/20	0	0.00	1	55.10	54.60	-1	8,209	-0.01%
2022/09/19	4	55.35	1	54.40	54.40	3	8,494	0.04%
2022/09/16	6	55.47	0	0.00	55.60	6	8,558	0.07%
2022/09/15	16	55.58	8	55.36	54.50	8	8,572	0.09%
2022/09/14	6	56.00	3	56.23	56.00	3	8,637	0.03%
2022/09/13	0	0.00	2	57.60	57.60	-2	8,595	-0.02%
2022/09/12	22	56.90	23	57.00	57.50	-1	8,605	-0.01%
2022/09/08	4	54.55	2	55.20	55.00	2	8,590	0.02%
2022/09/07	0	53.80	3	53.60	53.60	-3	8,579	-0.03%
2022/09/06	4	54.35	0	0.00	53.20	4	8,599	0.05%
2022/09/05	2	55.75	1	56.00	55.70	1	8,573	0.01%
2022/09/02	9	57.86	8	57.39	57.10	1	8,538	0.01%
2022/09/01	5	57.84	3	57.67	57.50	2	8,466	0.02%
2022/08/31	14	58.00	11	57.72	57.90	3	8,385	0.04%
2022/08/30	32	58.73	25	58.33	57.80	7	8,364	0.08%
2022/08/29	6	57.68	12	57.59	57.30	-6	8,096	-0.07%
2022/08/26	2	57.30	1	58.30	58.30	1	8,035	0.01%
2022/08/25	3	57.03	6	56.97	57.40	-3	7,976	-0.04%
2022/08/24	2	55.70	0	0.00	55.20	2	7,938	0.03%
2022/08/23	0	0.00	8	56.33	56.30	-8	7,911	-0.10%
2022/08/22	9	56.94	9	57.56	56.10	0	7,900	0.00%
2022/08/19	7	57.79	10	57.86	57.60	-3	7,749	-0.04%
2022/08/18	1	57.90	10	58.29	58.90	-9	7,514	-0.12%
2022/08/17	2	56.05	13	56.12	55.80	-11	7,316	-0.15%
2022/08/16	3	55.37	5	55.80	54.80	-2	7,145	-0.03%
2022/08/15	1	54.50	2	54.80	54.80	-1	7,037	-0.01%
2022/08/12	3	54.27	6	53.87	54.20	-3	7,014	-0.04%
2022/08/11	7	55.66	3	54.93	54.40	4	7,033	0.06%
2022/08/10	1	54.60	1	54.80	54.30	0	6,994	0.00%
2022/08/09	26	54.64	11	55.05	54.40	15	7,076	0.21%
2022/08/08	2	52.45	5	53.58	54.00	-3	6,895	-0.04%
2022/08/05	1	49.90	4	50.85	51.50	-3	6,853	-0.04%
2022/08/04	4	49.80	0	0.00	49.40	4	6,865	0.06%
2022/08/03	2	51.65	8	51.88	50.90	-6	6,874	-0.09%
2022/08/02	3	53.73	1	53.30	53.30	2	6,852	0.03%
2022/08/01	3	55.60	2	55.65	55.60	1	6,840	0.01%
2022/07/29	17	55.17	5	55.42	55.00	12	6,769	0.18%
2022/07/28	4	54.18	1	53.20	53.80	3	6,613	0.05%
2022/07/27	4	53.80	2	53.95	54.00	2	6,560	0.03%
2022/07/26	0	0.00	1	53.60	53.60	-1	6,546	-0.02%
2022/07/25	24	55.25	18	55.33	54.10	6	6,606	0.09%
2022/07/22	1	52.00	4	53.60	53.50	-3	6,607	-0.05%
2022/07/19	21	52.48	20	51.74	51.70	1	6,737	0.01%
2022/07/15	0	0.00	1	49.15	51.00	-1	6,901	-0.01%
2022/07/14	5	49.14	6	49.57	49.95	-1	7,064	-0.01%
2022/07/13	2	49.38	2	48.95	48.40	0	7,220	0.00%
2022/07/12	7	49.47	7	48.20	48.30	0	7,380	0.00%
2022/07/11	39	53.03	40	53.08	53.10	-1	7,515	-0.01%
2022/07/08	7	52.87	6	52.58	53.30	1	7,695	0.01%
2022/07/07	6	52.05	14	53.01	52.40	-8	8,006	-0.10%
2022/07/06	16	53.48	7	55.09	53.00	9	8,458	0.11%
2022/07/05	46	58.32	44	58.42	57.00	2	8,739	0.02%
2022/07/04	18	54.07	21	54.58	55.30	-3	8,229	-0.04%
2022/07/01	16	54.12	14	54.13	52.90	2	8,150	0.02%
2022/06/30	4	54.45	4	54.28	54.20	0	8,182	0.00%
2022/06/29	25	54.29	26	54.82	54.00	-1	8,032	-0.01%
2022/06/28	20	54.16	23	54.36	55.00	-3	7,956	-0.04%
2022/06/27	19	51.29	29	51.37	52.80	-10	7,575	-0.13%
2022/06/24	1	44.75	19	46.12	48.00	-18	7,364	-0.24%
2022/06/23	3	43.87	5	44.09	43.65	-2	7,410	-0.03%
2022/06/22	28	46.45	28	47.08	44.50	0	7,594	0.00%
2022/06/21	2	43.73	2	43.83	44.05	0	7,840	0.00%
2022/06/20	4	43.59	0	0.00	42.95	4	7,980	0.05%
2022/06/16	12	46.73	0	0.00	45.65	12	8,489	0.14%
2022/06/15	5	47.67	1	49.15	47.05	4	8,820	0.05%
2022/06/14	2	47.30	6	47.87	48.15	-4	9,858	-0.04%
2022/06/13	2	49.50	0	0.00	49.20	2	10,434	0.02%
2022/06/09	1	51.20	0	0.00	51.60	1	11,682	0.01%
2022/06/08	3	51.00	0	0.00	51.20	3	12,280	0.02%
2022/06/07	3	52.43	0.1	52.60	52.60	2.9	13,295	0.02%
2022/06/06	4	54.15	1	55.90	53.40	3	13,536	0.02%
2022/06/02	2	53.35	1	54.40	53.10	1	13,631	0.01%
2022/06/01	1	53.40	5	53.42	53.60	-4	13,792	-0.03%
2022/05/31	0	0.00	1	52.70	52.70	-1	14,139	-0.01%
2022/05/30	0	0.00	5	52.18	52.60	-5	14,536	-0.03%
2022/05/27	0	0.00	4	50.44	50.50	-4	14,718	-0.03%
2022/05/26	2	49.65	0	0.00	49.20	2	14,744	0.01%
2022/05/25	0	0.00	5	50.44	50.50	-5	14,748	-0.03%
2022/05/24	5	50.28	0	0.00	50.30	5	14,858	0.03%
2022/05/23	1	51.50	1	51.80	51.30	0	14,837	0.00%
2022/05/19	5	51.50	11	51.08	51.40	-6	14,838	-0.04%
2022/05/18	1	53.60	2	52.50	53.20	-1	14,793	-0.01%
2022/05/17	7	53.67	4	54.23	52.90	3	14,753	0.02%
2022/05/16	2	52.90	1	52.50	52.50	1	14,596	0.01%
2022/05/13	4	51.98	4	53.28	53.80	0	14,551	0.00%
2022/05/12	12	53.78	0	0.00	52.00	12	14,510	0.08%
2022/05/10	2	55.05	2	55.15	55.00	0	14,508	0.00%
2022/05/09	4	56.75	2	55.90	55.60	2	14,522	0.01%
2022/05/06	1	59.20	0	0.00	59.60	1	14,529	0.01%
2022/05/05	0	0.00	1	60.90	59.90	-1	14,584	-0.01%
2022/05/04	2	60.10	1	59.30	59.20	1	14,581	0.01%
2022/04/29	1	62.40	0	61.80	61.30	1	14,653	0.01%
2022/04/28	9	58.28	14	59.29	61.60	-5	14,737	-0.03%
2022/04/27	3	56.83	4	58.45	58.90	-1	14,573	-0.01%
2022/04/26	0	0.00	6	59.42	59.10	-6	14,544	-0.04%
2022/04/25	6	58.85	2	59.80	58.10	4	14,483	0.03%
2022/04/22	4	62.13	3.1	61.53	61.10	0.9	14,501	0.01%
2022/04/21	10	63.95	11	64.37	63.40	-1	14,805	-0.01%
2022/04/20	10	64.94	1	65.90	64.50	9	14,920	0.06%
2022/04/19	6	63.58	9	64.31	64.60	-3	15,211	-0.02%
2022/04/18	8	64.04	15	64.57	64.10	-7	15,472	-0.05%
2022/04/15	20	63.81	25	65.10	63.00	-5	15,402	-0.03%
2022/04/14	24	64.36	12	65.15	63.90	12	15,222	0.08%
2022/04/13	34	65.39	17.2	65.45	65.90	16.8	15,091	0.11%
2022/04/12	19	64.30	25	64.29	66.50	-6	15,142	-0.04%
2022/04/11	26	63.12	30	63.42	63.20	-4	14,737	-0.03%
2022/04/08	1.2	61.95	8	61.04	61.60	-6.8	14,279	-0.05%
2022/04/07	50	63.12	37	60.46	59.40	13	14,143	0.09%
2022/04/06	11	63.23	13	63.48	63.80	-2	13,976	-0.01%
2022/04/01	3	61.97	5	61.54	61.50	-2	13,647	-0.01%
2022/03/31	2	62.45	3	61.73	61.50	-1	13,578	-0.01%
2022/03/30	11	62.03	16	62.47	60.50	-5	13,426	-0.04%
2022/03/29	10.1	59.59	1	59.70	60.50	9.1	13,402	0.07%
2022/03/28	5	59.84	3	60.33	60.60	2	13,408	0.01%
2022/03/25	9	60.83	10	61.22	59.80	-1	13,358	-0.01%
2022/03/24	15	64.39	8	64.30	63.30	7	13,456	0.05%
2022/03/23	2	63.35	3	63.13	63.00	-1	13,215	-0.01%
2022/03/22	6	64.37	6	64.50	62.90	0	13,155	0.00%
2022/03/21	18	64.03	22	64.16	62.30	-4	13,130	-0.03%
2022/03/18	44	62.16	47	62.40	61.70	-3	13,246	-0.02%
2022/03/17	92	62.97	86	63.02	63.20	6	13,103	0.05%
2022/03/16	55	60.85	59	61.16	62.50	-4	12,201	-0.03%
2022/03/15	80	60.19	73	58.80	56.90	7	11,699	0.06%
2022/03/14	27	58.41	22	59.05	58.90	5	10,877	0.05%
2022/03/11	18	58.12	23	58.27	59.90	-5	10,458	-0.05%
2022/03/10	90	58.45	103	57.98	56.70	-13	9,968	-0.13%	大賣/
2022/03/09	2	52.70	11	55.20	56.80	-9	9,155	-0.10%
2022/03/08	11	52.29	12	52.48	51.70	-1	8,889	-0.01%
2022/03/07	16	53.57	9	54.28	51.80	7	8,706	0.08%
2022/03/04	46	54.61	46	54.15	54.20	0	8,506	0.00%
2022/03/03	63.2	53.86	65	53.89	54.20	-1.8	8,153	-0.02%
2022/03/02	20	51.45	23	51.13	50.60	-3	7,751	-0.04%
2022/03/01	2	49.28	1	49.85	49.15	1	7,552	0.01%
2022/02/25	4	48.04	8	48.15	48.35	-4	7,561	-0.05%
2022/02/24	1	47.35	5	49.14	47.35	-4	7,595	-0.05%
2022/02/23	0	0.00	1	47.95	47.90	-1	7,494	-0.01%
2022/02/22	3	47.45	0	0.00	46.85	3	7,496	0.04%
2022/02/21	2	48.25	2	48.33	48.50	0	7,516	0.00%
2022/02/18	1	47.95	3	48.17	48.10	-2	7,515	-0.03%
2022/02/16	1	48.40	3	48.67	48.65	-2	7,569	-0.03%
2022/02/15	0	0.00	2	47.50	47.50	-2	7,729	-0.03%
2022/02/14	3	48.08	0	0.00	47.65	3	7,855	0.04%
2022/02/11	3	49.85	4	50.50	49.80	-1	7,857	-0.01%
2022/02/10	3	49.23	1	48.95	48.95	2	7,867	0.03%
2022/02/09	2	49.28	0	0.00	49.50	2	7,888	0.03%
2022/02/08	0	0.00	9	48.43	49.10	-9	7,908	-0.11%
2022/02/07	16	45.84	3	47.57	46.40	13	7,978	0.16%
2022/01/26	5	46.88	1	47.95	47.45	4	8,030	0.05%
2022/01/25	25	49.83	22	48.58	47.60	3	8,424	0.04%
2022/01/24	4	49.71	2	49.65	49.70	2	8,670	0.02%
2022/01/21	24	53.39	22	53.36	52.00	2	8,955	0.02%
2022/01/20	17	52.84	17	52.33	52.30	0	9,032	0.00%
2022/01/19	15	52.77	16	52.48	51.90	-1	9,076	-0.01%
2022/01/18	7	53.44	7	52.27	52.10	0	9,076	0.00%
2022/01/17	22	52.51	24	52.93	53.40	-2	9,151	-0.02%
2022/01/14	23	54.47	21	55.31	53.20	2	9,109	0.02%
2022/01/13	70	55.50	65	55.03	53.80	5	8,806	0.06%
2022/01/12	70	53.75	68	53.75	56.90	2	8,657	0.02%
2022/01/11	24	54.40	39	54.97	55.80	-15	8,421	-0.18%
2022/01/10	4	51.33	9	50.93	50.80	-5	8,387	-0.06%
2022/01/07	4	49.35	5	49.40	48.75	-1	8,596	-0.01%
2022/01/06	8	51.05	8	51.03	50.60	0	8,989	0.00%
2022/01/05	73	54.34	57	54.70	52.90	16	9,010	0.18%
2022/01/04	21	52.26	30	52.03	52.30	-9	8,630	-0.10%
2022/01/03	3	49.23	4	50.48	50.00	-1	8,443	-0.01%
2021/12/30	9	48.91	14	49.46	49.50	-5	8,383	-0.06%
2021/12/29	0	0.00	22	49.55	49.65	-22	8,401	-0.26%
2021/12/28	9	48.17	14	48.06	48.00	-5	8,393	-0.06%
2021/12/27	12	48.96	2	49.13	49.00	10	8,667	0.12%
2021/12/24	22	49.38	8	49.67	48.85	14	8,932	0.16%
2021/12/23	2	50.00	6	50.68	50.20	-4	8,908	-0.04%
2021/12/22	4	49.05	16	48.76	49.30	-12	8,773	-0.14%
2021/12/21	16	47.09	55	47.49	48.00	-39	8,735	-0.45%
2021/12/20	39	50.08	19	50.11	48.30	20	8,667	0.23%
2021/12/17	1	47.90	3	48.90	48.00	-2	8,355	-0.02%
2021/12/16	11	48.11	5	48.30	48.35	6	8,261	0.07%
2021/12/15	24	47.36	24	48.16	47.50	0	8,230	0.00%
2021/12/14	76	47.53	30	48.28	47.55	46	8,123	0.57%
2021/12/13	8	45.74	9	46.29	46.50	-1	7,652	-0.01%
2021/12/10	1	45.85	8	45.22	45.00	-7	7,443	-0.09%
2021/12/09	3	44.52	14	44.35	44.05	-11	7,265	-0.15%
2021/12/08	2	42.60	8	43.31	43.20	-6	7,182	-0.08%
2021/12/07	2	43.30	2	43.05	42.95	0	7,162	0.00%
2021/12/06	36	43.50	36	43.51	43.40	0	7,134	0.00%
2021/12/03	7	43.65	16	45.47	42.95	-9	7,016	-0.13%
2021/12/02	9	41.48	5	41.56	41.50	4	6,772	0.06%
2021/12/01	0	0.00	6	42.28	42.30	-6	6,762	-0.09%
2021/11/30	0	0.00	5	41.77	41.80	-5	6,762	-0.07%
2021/11/29	4	39.06	3	40.72	40.85	1	6,756	0.01%
2021/11/26	6	41.57	0	0.00	41.10	6	6,732	0.09%
2021/11/25	4	42.53	0	0.00	42.50	4	6,735	0.06%
2021/11/24	2	43.95	17	43.66	43.20	-15	6,774	-0.22%
2021/11/23	20	43.07	24	43.03	42.75	-4	6,740	-0.06%
2021/11/22	3	42.60	17	42.33	42.40	-14	6,683	-0.21%
2021/11/19	1	41.15	2	41.63	41.15	-1	6,672	-0.01%
2021/11/18	5	41.24	6	41.67	41.45	-1	6,657	-0.02%
2021/11/17	0	0.00	3	42.88	42.40	-3	6,618	-0.05%
2021/11/16	1	42.25	18	42.58	42.10	-17	6,619	-0.26%
2021/11/15	5	42.22	0	0.00	42.10	5	6,597	0.08%
2021/11/12	68	42.93	27	42.70	42.00	41	6,545	0.63%
2021/11/11	8	46.22	8	46.81	45.90	0	6,384	0.00%
2021/11/10	3	45.52	1	45.60	45.45	2	6,263	0.03%
2021/11/09	8	45.94	14	46.61	46.45	-6	6,229	-0.10%
2021/11/08	8	45.95	4	46.71	45.40	4	6,130	0.07%
2021/11/05	12	45.95	0	0.00	45.65	12	6,108	0.20%
2021/11/04	5	46.09	8	47.58	46.85	-3	6,054	-0.05%
2021/11/03	18	47.01	3	48.48	46.35	15	5,922	0.25%
2021/11/02	53	48.91	40	49.47	48.35	13	5,792	0.22%
2021/11/01	9	48.48	30	49.52	49.70	-21	5,363	-0.39%
2021/10/29	79	46.87	46	47.15	45.20	33	5,080	0.65%
2021/10/28	12	46.30	55	47.48	48.40	-43	4,708	-0.91%
2021/10/27	5	42.48	20	43.16	44.00	-15	4,418	-0.34%
2021/10/26	10	42.49	2	41.95	41.80	8	4,331	0.18%
2021/10/25	17	43.73	7	44.31	43.60	10	4,267	0.23%
2021/10/22	5	42.64	7	43.59	43.20	-2	4,148	-0.05%
2021/10/21	15	43.02	6	43.05	42.50	9	4,098	0.22%
2021/10/20	37	44.15	29	44.40	43.25	8	4,007	0.20%
2021/10/19	47	43.31	40	43.45	44.70	7	3,860	0.18%
2021/10/18	132	43.88	130	43.58	44.60	2	3,596	0.06%	大買/大賣/
2021/10/15	99	41.42	107	41.91	42.90	-8	3,142	-0.25%	大賣/
2021/10/14	52	37.27	34	38.65	39.00	18	2,825	0.64%
2021/10/13	0	0.00	59	37.22	37.60	-59	2,452	-2.41%
2021/10/12	41	34.67	37	35.02	34.20	4	2,351	0.17%
2021/10/08	2	33.30	1	34.15	34.00	1	2,293	0.04%
2021/10/07	0	0.00	3	33.73	33.55	-3	2,287	-0.13%
2021/10/06	21	33.45	2	33.43	33.20	19	2,277	0.83%
2021/10/05	21	32.23	12	33.26	33.80	9	2,233	0.40%
2021/10/04	88	35.63	38	36.83	34.40	50	2,200	2.27%
2021/10/01	26	36.05	47	36.63	36.50	-21	1,906	-1.10%
2021/09/30	2	32.05	0.3	33.50	33.60	1.8	1,626	0.11%
2021/09/29	8.3	32.71	0	0.00	32.40	8.3	1,612	0.51%
2021/09/28	6	33.20	1	33.95	33.30	5	1,599	0.31%
2021/09/27	0	0.00	10	32.20	32.20	-10	1,559	-0.64%
2021/09/23	4	30.78	1	31.35	30.60	3	1,641	0.18%
2021/09/22	17	31.36	0	0.00	30.30	17	1,637	1.04%
2021/09/16	1	35.85	0	0.00	35.80	1	1,524	0.07%
2021/09/15	0	0.00	2	35.85	35.85	-2	1,549	-0.13%
2021/09/13	0	0.00	20	38.65	37.05	-20	1,712	-1.17%
2021/09/08	7	35.74	0	0.00	35.55	7	2,143	0.33%
2021/09/02	6	38.55	1	39.85	38.35	5	2,431	0.21%
2021/08/31	3	39.78	0	0.00	39.40	3	2,439	0.12%
2021/08/30	0	0.00	21	40.47	40.05	-21	2,433	-0.86%
2021/08/24	1	36.65	0	0.00	36.65	1	2,438	0.04%
2021/08/23	0	0.00	1	37.80	37.80	-1	2,467	-0.04%
2021/08/19	1	36.00	0	0.00	35.65	1	2,512	0.04%
2021/08/17	2	37.65	1	38.20	36.50	1	2,599	0.04%
2021/08/16	2	37.40	0	0.00	37.30	2	2,652	0.08%
2021/08/06	1	45.05	0	0.00	45.00	1	3,326	0.03%
2021/08/05	0	0.00	3	45.67	45.55	-3	3,476	-0.09%
2021/08/04	3	46.72	7	46.26	46.55	-4	3,521	-0.11%
2021/08/03	2	45.25	3	45.25	45.30	-1	3,525	-0.03%
2021/08/02	4	45.21	0	0.00	45.45	4	3,530	0.11%
2021/07/28	5	44.40	0	0.00	45.10	5	3,641	0.14%
2021/07/27	15	47.53	16	48.50	46.25	-1	3,679	-0.03%
2021/07/26	1	48.15	0	0.00	47.10	1	3,679	0.03%
2021/07/21	1	45.95	0	0.00	45.85	1	3,660	0.03%
2021/07/20	0	0.00	1	47.75	47.50	-1	3,657	-0.03%
2021/07/19	2	49.78	2	47.65	48.85	0	3,653	0.00%
2021/07/16	2	47.00	1	47.40	46.00	1	3,612	0.03%
2021/07/14	1	45.00	0	0.00	44.25	1	3,647	0.03%
2021/07/08	1	46.00	0	0.00	46.60	1	3,871	0.03%
2021/07/07	0	0.00	1.2	46.85	46.00	-1.2	4,406	-0.03%
2021/07/06	0	0.00	1	47.30	47.05	-1	4,432	-0.02%
2021/07/05	1	47.85	0	0.00	48.00	1	4,455	0.02%
2021/07/02	5	48.50	0	0.00	48.55	5	4,506	0.11%
2021/06/30	0	0.00	1	53.00	49.45	-1	4,572	-0.02%
2021/06/28	0	0.00	1	48.70	48.30	-1	4,516	-0.02%
2021/06/25	0	0.00	7	50.06	49.30	-7	4,538	-0.15%
2021/06/24	1	49.80	0	0.00	50.10	1	4,600	0.02%
2021/06/23	6.2	50.79	7	50.77	50.50	-0.8	4,600	-0.02%
2021/06/22	6	50.17	0	0.00	48.15	6	4,534	0.13%
2021/06/21	10	49.80	0	0.00	49.50	10	4,525	0.22%
2021/06/17	24	50.51	22	50.45	50.40	2	4,853	0.04%
2021/06/16	2	47.03	14	48.21	50.10	-12	4,630	-0.26%
2021/06/15	2	45.60	3	45.50	45.55	-1	4,610	-0.02%
2021/06/11	1	44.40	0	0.00	44.15	1	4,610	0.02%
2021/06/10	1	46.00	1	47.50	46.80	0	4,593	0.00%
2021/06/08	0	0.00	1	45.70	44.75	-1	4,846	-0.02%
2021/06/07	1	43.40	0	0.00	43.90	1	4,931	0.02%
2021/06/04	9	44.98	0	0.00	44.70	9	5,116	0.18%
2021/06/01	8	47.04	6	47.22	47.20	2	5,136	0.04%
2021/05/27	0	0.00	1	44.25	45.10	-1	5,266	-0.02%
2021/05/26	1	43.60	0	0.00	43.75	1	5,269	0.02%
2021/05/24	0	0.00	1	43.15	43.15	-1	5,389	-0.02%
2021/05/21	1	42.20	0	0.00	41.95	1	5,356	0.02%
2021/05/20	1	45.45	1	45.00	42.20	0	5,331	0.00%
2021/05/19	1	43.00	1	45.40	45.40	0	5,201	0.00%
2021/05/14	9	43.61	2	44.75	41.70	7	5,068	0.14%
2021/05/13	6	42.53	5	42.75	42.15	1	4,928	0.02%
2021/05/11	6	52.50	0	0.00	52.00	6	4,956	0.12%
2021/05/06	11	55.31	10	57.85	56.40	1	5,038	0.02%
2021/05/04	1	60.00	0	0.00	57.80	1	5,010	0.02%
2021/04/22	6	62.42	2	62.30	62.30	4	5,531	0.07%
2021/04/21	3	65.20	0	0.00	65.00	3	5,540	0.05%
2021/04/20	2	66.30	0	0.00	66.10	2	5,547	0.04%
2021/04/19	5	66.70	0	0.00	66.30	5	5,629	0.09%
2021/04/16	4	68.20	0	0.00	67.90	4	5,773	0.07%
2021/04/15	1	66.80	0	0.00	67.30	1	6,029	0.02%
2021/04/14	5	66.52	0	0.00	66.40	5	6,342	0.08%
2021/04/13	3	69.77	23	69.46	68.50	-20	6,342	-0.32%
2021/04/12	3	65.70	4	65.98	66.00	-1	5,884	-0.02%
2021/04/09	0	0.00	0.1	65.70	65.10	-0.1	5,958	0.00%
2021/04/08	8	67.58	8	66.54	66.00	0	6,017	0.00%
2021/04/07	6	66.95	4	66.75	66.50	2	6,149	0.03%
2021/04/06	0	0.00	1	65.30	65.30	-1	6,526	-0.02%
2021/04/01	3	65.23	0	0.00	65.30	3	6,743	0.04%
2021/03/31	3	66.83	1	66.60	66.10	2	7,352	0.03%
2021/03/30	0	0.00	2	66.70	66.30	-2	8,696	-0.02%
2021/03/29	7	67.74	8	68.19	67.00	-1	9,031	-0.01%
2021/03/26	3	64.37	0	0.00	64.80	3	9,044	0.03%
2021/03/25	2	65.00	2	65.95	64.90	0	9,088	0.00%
2021/03/24	5	65.74	0	0.00	65.70	5	9,087	0.06%
2021/03/23	4	68.55	3	68.70	66.60	1	9,079	0.01%
2021/03/22	37.1	71.51	46	71.71	69.90	-8.9	9,084	-0.10%
2021/03/19	6	63.05	3	63.33	68.50	3	8,935	0.03%
2021/03/18	2	64.30	0	0.00	64.10	2	8,914	0.02%
2021/03/17	1	65.60	1	64.20	64.10	0	8,931	0.00%
2021/03/16	2	65.25	3	65.30	64.90	-1	8,962	-0.01%
2021/03/15	52	66.39	47	65.77	65.20	5	9,010	0.06%
2021/03/12	37	65.50	46	65.48	64.20	-9	8,927	-0.10%
2021/03/11	55	63.53	56	64.12	63.80	-1	8,889	-0.01%
2021/03/10	11	64.65	10	65.03	63.70	1	8,864	0.01%
2021/03/09	3	60.80	11	60.73	61.00	-8	8,844	-0.09%
2021/03/08	3	63.40	1	62.80	61.30	2	8,950	0.02%
2021/03/05	5	62.32	0	0.00	61.40	5	9,089	0.06%
2021/03/04	4	63.35	0	0.00	62.80	4	9,315	0.04%
2021/03/03	4	64.55	8	65.60	64.50	-4	9,523	-0.04%
2021/03/02	3	63.13	1	63.50	63.00	2	9,964	0.02%
2021/02/26	4	62.65	0	0.00	62.60	4	10,758	0.04%
2021/02/25	2	63.75	1	62.90	62.70	1	11,037	0.01%
2021/02/24	5	65.44	6	65.17	62.80	-1	11,232	-0.01%
2021/02/23	1	63.00	2	62.70	62.10	-1	11,626	-0.01%
2021/02/22	3	63.20	1	62.90	63.00	2	12,275	0.02%
2021/02/19	1	62.50	1	62.20	61.90	0	12,431	0.00%
2021/02/18	0	0.00	2	59.90	60.30	-2	12,871	-0.02%
2021/02/17	5	59.64	5	59.58	59.70	0	12,989	0.00%
2021/02/04	9	56.73	8	56.68	57.20	1	13,747	0.01%
2021/02/03	38	58.48	38	58.57	57.20	0	14,188	0.00%
2021/02/02	0	0.00	1	56.20	56.00	-1	14,354	-0.01%
2021/02/01	10	57.94	6	57.80	57.30	4	14,885	0.03%
2021/01/29	0	0.00	4	58.03	58.00	-4	15,826	-0.03%
2021/01/28	281	60.29	0	0.00	59.80	281	16,479	1.71%	大買/鉅額交易
2021/01/26	0	0.00	2	61.00	60.60	-2	17,105	-0.01%
2021/01/25	6	63.53	130	62.09	63.00	-124	17,394	-0.71%	大賣/鉅額交易
2021/01/22	8	62.49	152	63.59	62.50	-144	17,744	-0.81%	大賣/鉅額交易
2021/01/20	1	63.90	1	61.90	60.00	0	18,259	0.00%
2021/01/19	3	64.10	2	64.35	63.50	1	18,379	0.01%
2021/01/15	4	62.80	5	62.88	62.10	-1	18,509	-0.01%
2021/01/14	1	64.00	0	0.00	63.70	1	18,562	0.01%
2021/01/13	0	0.00	1	64.50	63.00	-1	18,616	-0.01%
2021/01/12	9	63.28	8	63.34	63.70	1	18,692	0.01%
2021/01/11	1	66.60	0	0.00	65.50	1	18,784	0.01%
2021/01/08	63	67.49	63	67.74	66.30	0	18,730	0.00%
2021/01/07	28	68.69	28	69.31	70.10	0	18,616	0.00%
2021/01/06	4	65.25	3	65.23	63.80	1	19,991	0.01%
2021/01/05	2	69.70	2	69.60	68.50	0	21,261	0.00%
2021/01/04	2	70.50	3	71.33	69.00	-1	21,267	0.00%
2020/12/31	5	69.38	4	69.43	70.10	1	21,437	0.00%
2020/12/30	2	71.70	3	71.60	69.20	-1	21,684	0.00%
2020/12/29	13	71.89	7	71.49	71.00	6	21,788	0.03%
2020/12/28	21	71.90	23	71.85	69.70	-2	21,406	-0.01%
2020/12/25	17	75.28	33	72.13	70.30	-16	21,490	-0.07%
2020/12/24	143	71.62	136	71.77	72.60	7	20,907	0.03%	大買/大賣/
2020/12/23	1	63.60	13	66.04	67.40	-12	19,635	-0.06%
2020/12/22	3	62.67	2	64.70	61.30	1	19,452	0.01%
2020/12/21	0	0.00	1	62.70	64.30	-1	19,598	-0.01%
2020/12/18	6	62.43	8	62.84	62.60	-2	19,786	-0.01%
2020/12/15	11	62.66	9	63.86	61.40	2	19,793	0.01%
2020/12/14	0	0.00	5	61.74	62.60	-5	19,720	-0.03%
2020/12/11	1	59.10	0	0.00	59.80	1	19,753	0.01%
2020/12/09	2	62.75	2	64.00	62.40	0	19,890	0.00%
2020/12/08	2	62.50	0	0.00	62.50	2	19,954	0.01%
2020/12/07	5	62.72	2	62.10	62.90	3	20,155	0.01%
2020/12/04	1	62.10	0	0.00	61.80	1	20,524	0.00%
2020/12/03	2	64.00	6	63.58	62.10	-4	20,781	-0.02%
2020/12/02	10	62.24	0	0.00	62.30	10	21,149	0.05%
2020/12/01	3	63.80	30	63.92	63.60	-27	22,532	-0.12%
2020/11/30	8	66.83	10	66.81	65.50	-2	22,888	-0.01%
2020/11/27	2	65.40	4	65.90	65.70	-2	22,916	-0.01%
2020/11/26	11	65.46	18	66.52	64.60	-7	22,788	-0.03%
2020/11/25	67	65.52	46	64.84	65.50	21	22,333	0.09%
2020/11/24	9	62.24	8	62.45	63.30	1	21,546	0.00%
2020/11/23	12	62.06	10	61.00	60.80	2	21,285	0.01%
2020/11/20	45	62.56	53	62.68	61.60	-8	21,093	-0.04%
2020/11/19	50	60.93	55	61.06	60.60	-5	20,626	-0.02%
2020/11/18	31	58.27	19	58.34	58.40	12	20,001	0.06%
2020/11/17	32	60.63	34	59.71	58.10	-2	19,821	-0.01%
2020/11/16	6	58.05	4	57.25	57.00	2	19,490	0.01%
2020/11/13	4	58.28	3	58.17	58.20	1	19,528	0.01%
2020/11/12	33	56.50	40	57.38	58.70	-7	19,415	-0.04%
2020/11/11	15	59.33	28.2	58.77	57.50	-13.2	19,038	-0.07%
2020/11/10	12	65.23	0	0.00	63.60	12	18,794	0.06%
2020/11/09	66	64.66	49	64.79	65.20	17	18,547	0.09%
2020/11/06	86.2	64.80	132	64.14	61.80	-45.8	18,159	-0.25%	大賣/
2020/11/05	78	62.17	24	62.25	63.50	54	17,342	0.31%
2020/11/04	25	57.08	23	58.54	57.80	2	16,906	0.01%
2020/11/03	5	58.06	5	58.28	57.00	0	16,565	0.00%
2020/11/02	7	56.41	7	56.41	57.90	0	16,671	0.00%
2020/10/30	7	59.86	33	58.94	57.20	-26	16,486	-0.16%
2020/10/29	29	64.01	27	64.02	62.00	2	16,236	0.01%
2020/10/28	0	0.00	1	63.50	62.30	-1	15,834	-0.01%
2020/10/27	31	65.02	5	66.60	64.90	26	15,895	0.16%
2020/10/26	5	61.50	6	61.52	63.80	-1	15,799	-0.01%
2020/10/22	0	0.00	1	55.20	55.60	-1	15,608	-0.01%
2020/10/21	1	57.60	13	56.50	56.10	-12	15,547	-0.08%
2020/10/20	0	0.00	9	58.00	58.30	-9	15,478	-0.06%
2020/10/19	10	56.97	18	55.05	59.50	-8	15,380	-0.05%
2020/10/16	1	55.60	9	55.00	55.10	-8	15,211	-0.05%
2020/10/15	1	57.80	0	0.00	56.00	1	15,133	0.01%
2020/10/14	212	57.19	220	56.55	57.00	-8	15,022	-0.05%	大買/大賣/
2020/10/13	97	51.69	137	50.76	54.00	-40	13,391	-0.30%	大賣/
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	6	44.27	8	44.22	44.65	-2	12,583	-0.02%
2020/10/07	68	39.66	31	39.32	40.60	37	12,553	0.29%
2020/10/06	23	39.01	29	38.82	38.50	-6	12,343	-0.05%
2020/10/05	3	36.92	37	36.86	37.00	-34	12,131	-0.28%
2020/09/30	198	36.65	163	37.00	36.60	35	12,296	0.28%	大買/大賣/
2020/09/29	4	35.70	5	35.67	35.75	-1	12,084	-0.01%
2020/09/28	70	35.59	69	35.95	35.70	1	12,033	0.01%
2020/09/25	18	36.39	10	36.12	35.10	8	11,931	0.07%
2020/09/24	108	39.09	105	39.12	37.50	3	11,731	0.03%	大買/大賣/
2020/09/23	54	39.47	6	38.93	40.00	48	11,468	0.42%
2020/09/22	1	37.20	1	37.40	37.30	0	11,208	0.00%
2020/09/18	1	38.95	0	0.00	37.90	1	11,110	0.01%
2020/09/16	2	38.60	4	38.53	38.45	-2	10,878	-0.02%
2020/09/15	7	38.34	7	38.55	37.45	0	10,737	0.00%
2020/09/14	2	35.88	6	36.70	36.65	-4	10,560	-0.04%
2020/09/11	5	37.63	1	38.60	37.50	4	10,417	0.04%
2020/09/10	1	38.65	0	0.00	39.05	1	10,243	0.01%
2020/09/09	4	38.31	65	37.77	38.65	-61	9,950	-0.61%
2020/09/08	13	37.26	19	38.26	37.30	-6	9,448	-0.06%
2020/09/07	12	42.72	17	41.44	39.30	-5	9,115	-0.05%
2020/09/04	288	43.61	268	43.80	43.10	20	8,572	0.23%	大買/大賣/
2020/09/03	51	41.95	2	40.60	43.00	49	7,056	0.69%
2020/09/02	6	38.75	4	39.03	39.10	2	6,524	0.03%
2020/09/01	2	37.95	0	0.00	36.75	2	6,229	0.03%
2020/08/31	4	36.64	7	36.81	36.90	-3	6,088	-0.05%
2020/08/27	0	0.00	1	36.15	35.25	-1	5,908	-0.02%
2020/08/24	5	36.00	5	35.75	36.50	0	5,684	0.00%
2020/08/21	10	36.50	10	36.00	35.95	0	5,622	0.00%
2020/08/20	0	0.00	1	34.10	35.45	-1	5,564	-0.02%
2020/08/19	6	37.50	6	38.17	36.80	0	5,364	0.00%
2020/08/18	5	40.38	6	40.28	39.80	-1	5,178	-0.02%
2020/08/17	1	39.10	0	0.00	39.70	1	4,976	0.02%
2020/08/14	3	39.60	0	0.00	39.50	3	4,826	0.06%
2020/08/13	13	38.81	14	38.41	38.10	-1	4,577	-0.02%
2020/08/11	2	36.30	5	36.09	36.75	-3	4,272	-0.07%
2020/08/10	3	39.13	3	39.27	38.70	0	4,077	0.00%
2020/08/07	2	38.40	6	37.71	37.25	-4	3,817	-0.10%
2020/08/06	11	37.30	7.1	36.62	36.70	3.9	3,659	0.11%
2020/08/05	4	40.86	4	41.20	40.45	0	3,343	0.00%
2020/08/04	6	41.12	2	41.33	41.50	4	3,188	0.13%
2020/08/03	6	40.27	7	40.25	39.80	-1	3,011	-0.03%
2020/07/31	4.1	40.30	2	40.98	40.60	2.1	2,780	0.08%
2020/07/30	3	38.45	1	39.00	40.90	2	2,530	0.08%
2020/07/28	0	0.00	1	33.80	33.90	-1	2,332	-0.04%
2020/07/27	0	0.00	1	35.00	33.60	-1	2,287	-0.04%
2020/07/22	0	0.00	1	35.40	35.25	-1	2,137	-0.05%
2020/07/21	1	35.75	5	36.00	35.60	-4	2,096	-0.19%
2020/07/20	11	35.32	10	35.07	35.80	1	2,049	0.05%
2020/07/17	2	34.80	5	33.48	33.30	-3	1,966	-0.15%
2020/07/16	10	37.18	7	37.34	35.95	3	1,876	0.16%
2020/07/15	1	35.00	2	35.18	37.15	-1	1,433	-0.07%
2020/07/14	2	32.90	1	33.00	33.80	1	1,150	0.09%
2020/07/10	0	0.00	9	27.93	28.70	-9	759	-1.18%
2020/07/09	9	28.17	0	0.00	28.75	9	650	1.38%
2020/07/08	1	26.65	1	24.60	26.50	0	413	0.00%
2020/06/19	3	22.95	7	23.35	22.95	-4	281	-1.42%
2020/06/09	0	0.00	3	22.20	22.45	-3	336	-0.89%
2020/06/08	0	0.00	5	22.60	22.60	-5	346	-1.44%
2020/06/05	0	0.00	4	22.55	22.55	-4	344	-1.16%
2020/06/02	0	0.00	4	22.55	22.35	-4	354	-1.13%
2020/05/27	0	0.00	1	21.30	21.30	-1	355	-0.28%
2020/05/26	0	0.00	2	21.45	21.25	-2	358	-0.56%
2020/05/11	2	20.40	0	0.00	20.35	2	364	0.55%
2020/05/08	0	0.00	71	20.26	20.40	-71	365	-19.41%
2020/03/27	8	17.70	0	0.00	17.60	8	579	1.38%
2020/03/25	3	17.25	0	0.00	17.40	3	582	0.52%
2020/03/20	6	16.36	0	0.00	16.40	6	568	1.06%
2020/03/19	20	15.43	0	0.00	15.50	20	564	3.54%
2020/03/17	53	17.28	0	0.00	17.20	53	541	9.79%
2020/03/16	0	0.00	6	18.00	17.70	-6	543	-1.10%
2020/03/13	10	17.40	0	0.00	18.05	10	538	1.86%
2020/03/12	5	19.10	0	0.00	19.00	5	520	0.96%
2020/01/17	0	0.00	3	23.50	23.60	-3	603	-0.50%
2020/01/16	1	23.50	1	23.75	23.50	0	601	0.00%
2020/01/13	3	23.80	0	0.00	23.90	3	595	0.50%
2020/01/09	0	0.00	1	23.20	23.20	-1	576	-0.17%
2019/12/31	1	24.15	1	24.30	23.90	0	547	0.00%
2019/12/30	1	24.15	1	23.95	24.00	0	536	0.00%
2019/12/27	1	23.70	1	23.80	23.70	0	507	0.00%
2019/12/26	1	24.00	0	0.00	24.05	1	468	0.21%
2019/12/19	0	0.00	2	22.55	22.70	-2	367	-0.54%
2019/11/29	2	22.78	1	22.90	22.65	1	338	0.30%
2019/11/28	1	22.60	0	0.00	22.75	1	339	0.29%
2019/11/26	1	22.30	1	22.60	22.40	0	306	0.00%
2019/11/12	0	0.00	1	21.70	21.85	-1	278	-0.36%
2019/11/06	0	0.00	1	21.95	21.75	-1	276	-0.36%
2019/11/05	3	22.27	0	0.00	22.25	3	269	1.11%
2019/08/26	0	0.00	1	20.85	21.00	-1	336	-0.30%
2019/08/20	1	21.50	0	0.00	21.10	1	342	0.29%
2019/08/02	0	0.00	1	21.35	21.10	-1	524	-0.19%
2019/08/01	1	21.90	0	0.00	21.50	1	554	0.18%
2019/07/12	0	0.00	1	21.30	21.15	-1	819	-0.12%
2019/07/11	1	21.25	0	0.00	21.25	1	834	0.12%
2019/07/08	0	0.00	1	24.20	23.95	-1	904	-0.11%
2019/07/04	0	0.00	1	23.95	23.85	-1	939	-0.11%
2019/07/02	0	0.00	24	23.47	23.50	-24	931	-2.58%
2019/06/20	18	23.25	0	0.00	23.30	18	995	1.81%
2019/06/19	6	23.18	0	0.00	23.25	6	1,004	0.60%
2019/06/17	0	0.00	1	23.00	22.95	-1	1,008	-0.10%
2019/06/14	1	23.25	0	0.00	23.05	1	1,009	0.10%
2019/06/05	0	0.00	1	23.25	23.25	-1	1,043	-0.10%
2019/05/27	0	0.00	2	23.00	23.00	-2	1,261	-0.16%
2019/05/23	4	23.29	1	23.50	23.20	3	1,256	0.24%
2019/05/22	1	23.90	1	24.20	23.85	0	1,249	0.00%
2019/05/21	5	23.74	4	24.14	23.90	1	1,244	0.08%
2019/05/20	1	23.80	0	0.00	23.55	1	1,228	0.08%
2019/05/15	0	0.00	1	23.70	23.55	-1	1,196	-0.08%
2019/05/14	1	23.30	4	22.56	23.45	-3	1,189	-0.25%
2019/05/13	23	22.63	20	22.95	23.00	3	1,179	0.25%
2019/05/10	1	24.25	0	0.00	24.10	1	1,148	0.09%
2019/05/09	0	0.00	1	24.80	24.00	-1	1,131	-0.09%
2019/05/08	1	25.00	1	24.75	24.75	0	1,102	0.00%
2019/05/07	3	25.77	6	26.33	25.15	-3	1,090	-0.27%
2019/05/06	1	25.35	1	25.75	25.35	0	1,015	0.00%
2019/05/03	0	0.00	1	25.20	25.90	-1	998	-0.10%
2019/05/02	0	0.00	1	24.35	25.45	-1	910	-0.11%
2019/04/30	1	24.20	0	0.00	24.30	1	901	0.11%
2019/04/29	2	23.83	1	24.30	24.00	1	903	0.11%
2019/04/25	4	25.00	2	24.80	24.75	2	903	0.22%
2019/04/22	0	0.00	1	24.90	24.65	-1	900	-0.11%
2019/04/18	0	0.00	3	25.05	24.65	-3	895	-0.33%
2019/04/17	4	25.45	6	25.50	25.30	-2	880	-0.23%
2019/04/16	5	25.71	7	26.00	25.70	-2	857	-0.23%
2019/04/15	1	24.95	0	0.00	25.55	1	800	0.12%
2019/04/12	6	24.28	1	24.20	24.10	5	747	0.67%
2019/04/11	4	24.85	7	24.97	24.65	-3	732	-0.41%
2019/04/10	5	23.60	0	0.00	23.65	5	670	0.75%
2019/04/02	0	0.00	3	23.55	23.40	-3	693	-0.43%
2019/04/01	3	23.80	3	23.67	23.45	0	688	0.00%
2019/03/29	0	0.00	6	23.62	23.70	-6	668	-0.90%
2019/03/28	0	0.00	33	22.94	23.10	-33	660	-5.00%
2019/03/27	3	23.08	0	0.00	23.05	3	660	0.45%
2019/03/26	1	23.25	0	0.00	23.25	1	658	0.15%
2019/03/25	41	23.10	14	24.05	23.15	27	655	4.12%
2019/03/22	6	24.30	0	0.00	24.40	6	624	0.96%
2019/03/20	0	0.00	1	23.95	23.95	-1	610	-0.16%
2019/03/19	1	23.90	1	23.95	23.90	0	610	0.00%
2019/03/18	0	0.00	1	23.75	23.75	-1	614	-0.16%
2019/03/15	0	0.00	3	23.98	23.95	-3	610	-0.49%
2019/03/14	0	0.00	4	24.04	23.90	-4	606	-0.66%
2019/03/13	0	0.00	12	23.95	23.90	-12	607	-1.98%
2019/03/12	5	24.33	0	0.00	23.90	5	608	0.82%
2019/03/11	10	24.73	1	24.50	24.50	9	599	1.50%
2019/03/08	7	24.42	0	0.00	24.55	7	609	1.15%
2019/03/07	1	24.05	4	24.76	24.10	-3	601	-0.50%
2019/03/06	0	0.00	19	25.00	24.50	-19	607	-3.13%
2019/03/05	2	24.80	1	24.85	24.70	1	591	0.17%
2019/03/04	1	24.10	2	23.93	24.45	-1	568	-0.18%
2019/02/27	7	23.31	0	0.00	24.00	7	544	1.29%
2019/02/26	7	23.53	32	23.63	23.50	-25	549	-4.55%
2019/02/22	6	22.29	0	0.00	22.25	6	501	1.20%
2019/02/21	8	22.20	0	0.00	22.20	8	496	1.61%
2019/02/19	4	22.40	0	0.00	22.40	4	500	0.80%
2019/02/18	15	22.39	0	0.00	22.35	15	509	2.94%
2019/02/15	4	22.50	21	22.70	22.70	-17	537	-3.17%
2019/02/14	8	21.79	1	21.80	22.05	7	501	1.40%
2019/02/13	6	21.25	0	0.00	21.30	6	502	1.20%
2019/02/12	7	21.26	0	0.00	21.35	7	501	1.40%
2019/01/29	2	20.80	0	0.00	21.00	2	517	0.39%
2019/01/28	5	21.43	0	0.00	21.00	5	521	0.96%
2019/01/25	1	22.05	0	0.00	22.05	1	512	0.19%
2019/01/24	0	0.00	7	22.41	22.50	-7	505	-1.39%
2019/01/23	1	22.15	0	0.00	22.00	1	492	0.20%
2019/01/22	1	22.25	0	0.00	22.25	1	486	0.21%
2019/01/18	2	21.50	0	0.00	22.25	2	494	0.40%
2019/01/17	7	21.36	0	0.00	21.30	7	487	1.43%
2019/01/16	0	0.00	9	22.06	21.50	-9	485	-1.85%
2019/01/14	1	21.00	0	0.00	21.00	1	472	0.21%
2019/01/11	0	0.00	25	21.18	21.20	-25	475	-5.25%
2019/01/10	11	20.60	0	0.00	21.10	11	473	2.32%
2019/01/04	7	19.97	0	0.00	19.95	7	481	1.45%
2019/01/03	4	20.11	0	0.00	20.10	4	500	0.80%
2019/01/02	0	0.00	1	19.95	19.95	-1	502	-0.20%
2018/12/28	4	20.06	1	20.65	20.10	3	504	0.59%
2018/12/27	7	19.71	14	20.78	20.55	-7	514	-1.36%
2018/12/26	1	19.35	0	0.00	19.25	1	490	0.20%
2018/12/24	3	19.70	0	0.00	19.75	3	495	0.61%
2018/12/21	2	19.10	0	0.00	19.60	2	510	0.39%
2018/12/20	4	19.40	0	0.00	19.40	4	512	0.78%
2018/12/19	0	0.00	2	20.00	19.90	-2	515	-0.39%
2018/12/18	2	20.05	0	0.00	20.10	2	520	0.38%
2018/12/17	2	20.13	0	0.00	20.15	2	527	0.38%
2018/12/14	1	20.35	0	0.00	20.30	1	545	0.18%
2018/12/12	0	0.00	1	20.85	20.75	-1	634	-0.16%
2018/12/11	1	20.50	6	20.88	20.40	-5	635	-0.79%
2018/12/10	8	21.19	0	0.00	21.00	8	636	1.26%
2018/12/05	0	0.00	1	22.10	21.75	-1	660	-0.15%
2018/11/29	1	21.85	0	0.00	21.50	1	658	0.15%
2018/11/28	1	22.00	8	22.01	21.85	-7	698	-1.00%
2018/11/26	7	21.05	7	21.60	21.60	0	772	0.00%
2018/11/23	1	21.15	1	21.65	21.60	0	810	0.00%
2018/11/20	2	20.25	0	0.00	20.25	2	818	0.24%
2018/11/15	1	20.50	0	0.00	20.40	1	841	0.12%
2018/11/14	1	21.20	1	21.60	20.75	0	832	0.00%
2018/11/13	2	19.05	0	0.00	19.70	2	804	0.25%
2018/11/12	2	19.10	0	0.00	19.00	2	798	0.25%
2018/11/09	1	18.00	0	0.00	18.30	1	792	0.13%
2018/11/02	0	0.00	5	17.79	17.70	-5	783	-0.64%
2018/10/30	5	16.60	0	0.00	16.70	5	798	0.63%
2018/09/26	0	0.00	1	23.80	23.95	-1	767	-0.13%
2018/09/25	0	0.00	1	24.10	23.90	-1	767	-0.13%
2018/09/21	1	23.80	0	0.00	23.80	1	765	0.13%
2018/09/18	0	0.00	10	23.85	23.70	-10	721	-1.39%
2018/09/14	1	24.20	0	0.00	24.15	1	700	0.14%
2018/09/13	10	23.70	0	0.00	24.05	10	700	1.43%
2018/09/10	0	0.00	1	23.05	23.00	-1	688	-0.15%
2018/09/04	1	24.70	1	24.65	24.60	0	679	0.00%
2018/09/03	2	24.18	3	24.40	23.85	-1	620	-0.16%
2018/08/31	3	24.65	0	0.00	24.25	3	602	0.50%
2018/08/30	0	0.00	45	23.60	24.50	-45	540	-8.33%
2018/07/26	0	0.00	1	22.20	22.20	-1	1,492	-0.07%
2018/06/28	0	0.00	20	21.23	21.60	-20	2,504	-0.80%
2018/06/21	0	0.00	5	23.20	23.10	-5	2,491	-0.20%
2018/06/11	0	0.00	3	23.65	23.70	-3	2,540	-0.12%
2018/06/08	1	23.80	0	0.00	23.80	1	2,550	0.04%
2018/06/05	0	0.00	2	24.13	23.70	-2	2,574	-0.08%
2018/05/21	0	0.00	2	25.10	25.00	-2	2,344	-0.09%
2018/05/10	5	27.00	0	0.00	24.85	5	1,940	0.26%
2018/05/03	2	27.35	2	26.30	25.40	0	1,667	0.00%
2018/04/30	2	26.13	0	0.00	25.75	2	1,428	0.14%
2018/04/26	0	0.00	1	25.65	24.80	-1	1,241	-0.08%
2018/04/23	1	26.10	0	0.00	25.30	1	996	0.10%
2018/04/20	4	23.80	8	23.71	24.95	-4	862	-0.46%
2018/04/19	1	23.25	32	23.19	23.70	-31	739	-4.19%
2018/04/18	1	21.45	0	0.00	21.55	1	606	0.16%
2018/04/17	4	20.65	0	0.00	20.75	4	598	0.67%
2018/04/13	30	21.74	0	0.00	21.50	30	580	5.17%
2018/04/03	0	0.00	5	20.85	21.60	-5	482	-1.04%
2018/03/30	5	20.75	0	0.00	20.65	5	478	1.04%
2018/01/30	0	0.00	1	22.35	22.25	-1	1,456	-0.07%
2018/01/22	0	0.00	1	22.80	23.85	-1	1,504	-0.07%