安集 (6477)-富邦-建國券商分點個股進出

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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/16	0	0.00	2.6	37.97	38.00	-2.6	979	-0.26%
2024/05/15	1	37.00	0	0.00	37.10	1	963	0.10%
2024/05/13	0	0.00	1	36.90	36.80	-1	962	-0.11%
2024/05/10	1	37.45	0	0.00	36.85	1	962	0.10%
2024/05/09	0	0.00	1	37.60	36.55	-1	940	-0.11%
2024/05/08	1	36.55	0	0.00	37.40	1	941	0.11%
2024/05/06	2	37.15	2	36.85	36.80	0	930	0.00%
2024/05/02	3	37.20	0	0.00	37.10	3	928	0.32%
2024/04/25	1	37.90	1	37.95	37.90	0	928	0.00%
2024/04/24	0	0.00	0	38.30	38.20	0	928	0.00%
2024/04/19	3	38.83	0	0.00	37.60	3	944	0.32%
2024/04/17	1	37.70	2	38.00	37.70	-1	921	-0.11%
2024/04/16	7.1	38.31	0	0.00	37.20	7.1	918	0.77%
2024/04/15	0.2	39.15	0	0.00	38.85	0.2	901	0.02%
2024/04/11	1.1	40.17	1	40.00	39.70	0.1	884	0.01%
2024/04/10	0	0.00	0	39.90	39.60	0	871	0.00%
2024/04/08	2	38.58	2	39.48	39.70	0	843	0.00%
2024/04/03	0	0.00	2	39.05	39.05	-2	831	-0.24%
2024/04/02	2	39.88	0	0.00	39.90	2	822	0.24%
2024/03/28	2	40.20	2	41.00	40.80	0	799	0.00%
2024/03/27	1	40.75	2	40.55	40.45	-1	789	-0.13%
2024/03/26	1	41.50	2	41.15	41.35	-1	781	-0.13%
2024/03/25	2	40.85	1	41.20	40.85	1	798	0.13%
2024/03/22	7	41.54	5	41.30	40.85	2	790	0.25%
2024/03/21	9	42.07	3	42.40	42.35	6	732	0.82%
2024/03/20	0	0.00	0	39.25	38.55	0	644	0.00%
2024/03/19	2	38.85	2	38.85	38.85	0	652	0.00%
2024/03/18	0	0.00	1	39.60	39.55	-1	648	-0.15%
2024/03/15	0.1	38.55	2	38.63	38.75	-1.9	641	-0.30%
2024/03/14	0	0.00	7	39.24	39.10	-7	637	-1.10%
2024/03/13	2	39.13	0	38.90	38.85	2	633	0.31%
2024/03/12	5	39.90	0	0.00	39.90	5	625	0.80%
2024/03/11	5	39.99	1	37.75	40.15	4	614	0.65%
2024/03/07	1	39.10	5	39.00	38.95	-4	571	-0.70%
2024/03/06	13	39.33	0	0.00	39.45	13	572	2.27%
2024/03/05	5	38.72	0	0.00	38.35	5	565	0.88%
2024/03/04	1	39.65	5.1	39.36	39.15	-4.1	557	-0.73%
2024/03/01	0	0.00	4	39.74	39.75	-4	547	-0.73%
2024/02/29	0	0.00	5	38.30	39.45	-5	521	-0.96%
2024/02/27	6	37.80	2	38.80	37.60	4	499	0.80%
2024/02/26	12	38.25	10	38.50	38.55	2	497	0.40%
2024/02/21	0	0.00	0	38.48	38.65	0	490	-0.01%
2024/02/20	0	0.00	1	37.80	37.80	-1	480	-0.21%
2024/02/16	0	0.00	1	36.85	37.20	-1	477	-0.21%
2024/02/15	0	0.00	1	36.60	36.70	-1	476	-0.21%
2024/02/05	0.4	36.10	3	36.50	35.90	-2.6	474	-0.55%
2024/02/01	1.1	36.71	0	0.00	36.70	1.1	474	0.22%
2024/01/30	0	0.00	0	37.40	37.10	0	473	0.00%
2024/01/29	0	0.00	0.2	37.65	37.50	-0.2	479	-0.04%
2024/01/26	1	37.70	0	0.00	37.65	1	483	0.21%
2024/01/25	0	0.00	1	38.20	37.95	-1	483	-0.21%
2024/01/23	10.1	38.55	0	0.00	38.55	10.1	501	2.01%
2024/01/22	0	0.00	2	37.65	37.80	-2	536	-0.37%
2024/01/19	2	37.40	0	0.00	37.30	2	537	0.37%
2024/01/18	0	0.00	6	37.33	37.15	-6	539	-1.11%
2024/01/17	2	37.85	0	0.00	37.65	2	541	0.37%
2024/01/16	0	0.00	0.1	38.05	37.90	-0.1	540	-0.02%
2024/01/15	0.1	38.70	0	0.00	38.65	0.1	543	0.02%
2024/01/12	3.1	37.83	0	0.00	37.60	3.1	530	0.57%
2024/01/09	0	0.00	0.2	37.60	37.35	-0.2	543	-0.04%
2024/01/05	0	0.00	2	38.40	38.25	-2	548	-0.36%
2024/01/04	0.1	38.30	0	0.00	38.25	0.1	556	0.01%
2024/01/02	0.1	38.80	1	38.55	38.60	-0.9	579	-0.16%
2023/12/28	0.1	38.35	0	0.00	38.15	0.1	588	0.01%
2023/12/25	0	0.00	1	38.25	38.00	-1	590	-0.17%
2023/12/22	2	38.50	1	38.35	38.25	1	588	0.17%
2023/12/20	1.1	39.23	1	40.20	39.20	0.1	574	0.01%
2023/12/18	0	0.00	0.1	38.60	38.70	-0.1	528	-0.01%
2023/12/15	0	0.00	10	38.95	38.95	-10	524	-1.91%
2023/12/11	1	37.70	4.1	37.69	37.40	-3.1	512	-0.60%
2023/12/07	0	0.00	1	37.90	38.00	-1	511	-0.20%
2023/12/05	1	38.05	0	0.00	38.50	1	519	0.19%
2023/12/04	10	38.25	0	0.00	38.20	10	520	1.92%
2023/12/01	10	38.65	0	0.00	38.65	10	514	1.94%
2023/11/27	0	0.00	1	38.50	37.95	-1	504	-0.20%
2023/11/23	5	38.15	0	0.00	38.05	5	502	0.99%
2023/11/22	5	37.70	1	37.90	37.75	4	505	0.79%
2023/11/21	1	37.70	0	0.00	37.60	1	504	0.20%
2023/11/14	0	36.30	0	0.00	36.05	0	500	0.00%
2023/11/08	0	0.00	0.1	37.50	37.60	-0.1	511	-0.02%
2023/11/01	0	36.20	2	36.15	36.15	-2	548	-0.36%
2023/10/31	4	37.31	0	0.00	36.85	4	546	0.73%
2023/10/26	0	0.00	2	36.20	35.60	-2	505	-0.40%
2023/10/24	0	0.00	1	36.50	36.45	-1	515	-0.19%
2023/10/23	1	36.15	0	0.00	36.25	1	516	0.19%
2023/10/20	0.2	34.83	0	0.00	35.15	0.2	514	0.03%
2023/10/18	0.1	35.95	0	0.00	35.55	0.1	524	0.02%
2023/10/17	0.3	36.80	0	0.00	36.45	0.3	537	0.05%
2023/10/16	0	0.00	0.2	37.10	37.10	-0.2	551	-0.04%
2023/10/13	1	37.50	4	37.70	37.15	-3	570	-0.53%
2023/10/11	1.3	37.37	6.1	37.14	36.80	-4.8	581	-0.83%
2023/10/05	0	0.00	1	39.60	39.65	-1	593	-0.17%
2023/10/04	1	39.15	0	0.00	39.00	1	601	0.17%
2023/10/03	1	40.05	0	0.00	40.05	1	603	0.17%
2023/09/27	0.2	40.20	0	0.00	39.95	0.2	644	0.03%
2023/09/26	0	40.30	0	0.00	40.25	0	654	0.00%
2023/09/25	3	40.45	0	0.00	40.30	3	662	0.45%
2023/09/22	1	40.50	2	40.25	40.30	-1	670	-0.15%
2023/09/20	1	40.40	0	0.00	40.20	1	684	0.15%
2023/09/19	0	0.00	2	40.30	40.30	-2	692	-0.29%
2023/09/18	0.9	41.90	0	41.90	41.65	0.8	692	0.12%
2023/09/15	6	41.98	1	42.45	42.00	5	704	0.71%
2023/09/11	2	40.60	0	0.00	40.15	2	791	0.25%
2023/09/08	0	0.00	2	41.70	41.60	-2	788	-0.26%
2023/09/04	0	43.25	0	0.00	42.60	0	887	0.00%
2023/09/01	0	0.00	2	43.50	43.25	-2	900	-0.22%
2023/08/31	0	0.00	1	42.90	43.00	-1	908	-0.11%
2023/08/29	6	42.99	0	0.00	42.95	6	954	0.63%
2023/08/25	0	0.00	4	41.25	41.85	-4	960	-0.42%
2023/08/23	0	0.00	3	41.85	41.80	-3	1,005	-0.30%
2023/08/18	0	0.00	3	41.78	41.70	-3	1,040	-0.29%
2023/08/17	0	42.00	0	0.00	41.95	0	1,044	0.00%
2023/08/14	0.2	41.10	0	0.00	40.65	0.2	1,099	0.01%
2023/08/11	1	41.70	0	0.00	41.75	1	1,113	0.09%
2023/08/10	1	41.85	0	0.00	41.60	1	1,130	0.09%
2023/08/07	3	42.22	1	42.80	43.05	2	1,263	0.16%
2023/08/04	1	44.25	0	0.00	44.15	1	1,264	0.08%
2023/08/02	1	44.75	0	0.00	44.60	1	1,368	0.07%
2023/08/01	1	45.60	1	45.70	45.30	0	1,384	0.00%
2023/07/27	7	45.89	0	0.00	46.10	7	1,616	0.43%
2023/07/24	0	0.00	3	44.78	44.75	-3	1,823	-0.16%
2023/07/21	4	45.53	0	0.00	45.60	4	1,916	0.21%
2023/07/20	1	47.70	2	47.55	47.75	-1	1,977	-0.05%
2023/07/19	0.1	48.00	0	0.00	47.50	0.1	2,005	0.00%
2023/07/14	1	48.50	0	0.00	48.60	1	2,781	0.04%
2023/07/13	7	48.86	0	0.00	48.60	7	3,028	0.23%
2023/07/12	6	49.35	0	0.00	49.35	6	3,068	0.20%
2023/07/11	1	50.50	0	0.00	50.40	1	3,136	0.03%
2023/07/10	0	0.00	5	49.90	49.85	-5	3,302	-0.15%
2023/07/07	1	48.90	0	0.00	49.35	1	3,521	0.03%
2023/07/05	1	50.20	0	0.00	50.20	1	3,661	0.03%
2023/06/30	0	0.00	3	50.90	50.80	-3	3,980	-0.08%
2023/06/29	0	0.00	2	50.70	51.00	-2	4,015	-0.05%
2023/06/26	5	51.00	3	50.90	50.70	2	4,067	0.05%
2023/06/21	0	0.00	12	50.60	50.60	-12	4,080	-0.29%
2023/06/20	27	51.17	25	50.84	50.80	2	4,090	0.05%
2023/06/19	10	49.25	0	0.00	49.10	10	4,065	0.25%
2023/06/16	0	0.00	6	49.75	49.70	-6	4,119	-0.15%
2023/06/15	2	48.95	0.3	49.00	48.95	1.7	4,244	0.04%
2023/06/14	3	49.33	6	49.13	49.15	-3	4,353	-0.07%
2023/06/13	1	49.10	7.1	49.22	48.85	-6.1	4,403	-0.14%
2023/06/12	5.1	50.22	15	49.06	49.05	-9.9	4,454	-0.22%
2023/06/09	1.2	50.01	10	50.37	50.20	-8.8	4,477	-0.20%
2023/06/08	8	51.80	0	0.00	51.60	8	4,456	0.18%
2023/06/07	1	51.50	3	52.40	51.60	-2	4,466	-0.04%
2023/06/06	2	51.50	0.1	51.50	51.50	2	4,488	0.04%
2023/06/05	12.1	51.87	1	52.50	52.20	11.1	4,500	0.25%
2023/06/02	7	51.79	3	51.93	51.60	4	4,496	0.09%
2023/06/01	6	51.30	0	0.00	51.30	6	4,507	0.13%
2023/05/31	1	51.70	5.1	51.50	51.90	-4.1	4,513	-0.09%
2023/05/30	7	51.63	1	51.50	50.90	6	4,519	0.13%
2023/05/29	10	51.46	1.3	51.33	51.40	8.7	4,508	0.19%
2023/05/26	1	49.85	4.1	50.07	49.80	-3.1	4,499	-0.07%
2023/05/25	0.3	51.00	1	50.80	50.70	-0.7	4,511	-0.02%
2023/05/24	6	51.50	0	0.00	51.50	6	4,524	0.13%
2023/05/23	6.2	51.46	0.1	51.23	51.70	6.1	4,529	0.14%
2023/05/22	5	51.50	0.1	50.70	51.40	4.9	4,537	0.11%
2023/05/19	1	51.60	1	50.40	50.30	0	4,549	0.00%
2023/05/18	2.1	51.60	2	51.30	51.30	0.1	4,626	0.00%
2023/05/17	0.1	51.20	1	51.60	51.40	-1	4,653	-0.02%
2023/05/16	1	50.80	7	50.89	51.20	-6	4,642	-0.13%
2023/05/15	1.1	49.99	1	50.20	50.10	0.1	4,632	0.00%
2023/05/12	2	49.17	8	49.28	49.50	-6	4,619	-0.13%
2023/05/11	7	49.34	37	49.42	48.70	-30	4,590	-0.65%
2023/05/10	7	51.74	3.1	51.33	51.40	3.9	4,522	0.09%
2023/05/09	21	52.03	12	51.08	51.40	9	4,495	0.20%
2023/05/08	20	55.21	7	55.24	55.30	13	4,395	0.30%
2023/05/05	6	55.68	21	55.54	55.20	-15	4,376	-0.34%
2023/05/04	11	56.51	5	57.14	57.20	6	4,337	0.14%
2023/05/03	4	55.58	14	56.01	56.70	-10	4,267	-0.23%
2023/05/02	38.3	56.25	13	56.69	56.70	25.3	4,232	0.60%
2023/04/28	7	53.86	0	53.98	54.30	7	4,102	0.17%
2023/04/27	9	54.13	2	53.61	53.40	7	4,082	0.17%
2023/04/26	4	54.43	14	53.82	54.90	-10	4,034	-0.25%
2023/04/25	27	53.93	5	53.70	53.80	22	3,945	0.56%
2023/04/24	1	53.00	6	52.90	53.50	-5	3,891	-0.13%
2023/04/21	4	53.85	13	53.83	52.40	-9	3,905	-0.23%
2023/04/20	8	55.63	17	55.06	54.90	-9	3,803	-0.24%
2023/04/19	101	57.33	74	58.05	57.00	27	3,637	0.74%	大買/
2023/04/18	78	56.08	27.6	55.35	54.80	50.4	3,121	1.61%
2023/04/17	4.1	54.71	3	54.73	54.60	1.1	2,928	0.04%
2023/04/14	1	55.00	1	54.70	54.90	0	2,932	0.00%
2023/04/13	6	55.25	6	55.25	55.40	0	2,855	0.00%
2023/04/12	27	53.89	16	53.84	54.70	11	2,680	0.41%
2023/04/11	2	51.95	3	51.93	52.40	-1	2,461	-0.04%
2023/04/10	3	52.27	5	52.38	51.80	-2	2,433	-0.08%
2023/04/07	80.6	53.37	70	53.44	53.40	10.6	2,341	0.45%
2023/04/06	9	50.31	11	50.12	50.80	-2	2,132	-0.09%
2023/03/31	0	0.00	0.1	48.80	48.80	-0.1	2,063	0.00%
2023/03/30	3.1	49.54	4	49.18	48.95	-0.9	2,061	-0.04%
2023/03/29	1	47.60	0	0.00	47.90	1	2,037	0.05%
2023/03/28	5	47.88	0	0.00	47.60	5	2,058	0.24%
2023/03/27	6	49.58	4	49.15	48.55	2	2,054	0.10%
2023/03/24	0	0.00	0	48.70	48.75	0	2,021	0.00%
2023/03/23	6	49.30	0.1	49.10	48.70	6	2,034	0.29%
2023/03/22	1	49.15	0	0.00	48.85	1	2,042	0.05%
2023/03/21	3	49.92	4	49.85	49.35	-1	2,072	-0.05%
2023/03/20	24.1	49.85	26	50.33	50.10	-1.9	2,157	-0.09%
2023/03/17	17	48.71	12	48.56	49.00	5	2,376	0.21%
2023/03/16	4	48.70	1	47.55	46.95	3	2,416	0.12%
2023/03/15	15	48.47	17	48.46	48.15	-2	2,400	-0.08%
2023/03/14	1	47.80	0	0.00	47.45	1	2,369	0.04%
2023/03/10	0	46.40	0	0.00	46.30	0	2,495	0.00%
2023/03/09	1	47.45	50	47.46	47.50	-49	2,496	-1.96%
2023/03/08	0	0.00	1	48.70	48.70	-1	2,497	-0.04%
2023/03/07	2	48.50	2	48.58	48.50	0	2,485	0.00%
2023/03/06	1	47.75	15	48.01	48.40	-14	2,475	-0.57%
2023/03/03	1	46.75	0	0.00	47.00	1	2,466	0.04%
2023/03/02	2	46.63	1	46.70	46.70	1	2,479	0.04%
2023/03/01	0	0.00	25	47.32	47.15	-25	2,478	-1.01%
2023/02/24	1	47.80	0	0.00	47.50	1	2,494	0.04%
2023/02/23	45	48.68	4	48.46	48.50	41	2,504	1.64%
2023/02/22	5	47.50	0	0.00	47.45	5	2,554	0.20%
2023/02/21	1	48.00	0	0.00	48.00	1	2,575	0.04%
2023/02/20	3	47.97	0	0.00	48.40	3	2,713	0.11%
2023/02/17	1	48.50	6	48.27	48.20	-5	2,936	-0.17%
2023/02/16	6	48.58	7	48.36	48.05	-1	2,955	-0.03%
2023/02/15	2	46.60	2	47.53	48.05	0	2,918	0.00%
2023/02/14	0	0.00	1	46.35	45.85	-1	2,899	-0.03%
2023/02/13	1	45.35	0	0.00	45.60	1	2,932	0.03%
2023/02/09	2	46.60	2	46.15	46.15	0	2,949	0.00%
2023/02/07	0	0.00	2	47.20	47.20	-2	2,985	-0.07%
2023/02/06	0	0.00	1	47.60	47.10	-1	2,999	-0.03%
2023/02/03	1	47.15	0	0.00	47.05	1	3,009	0.03%
2023/02/02	0	0.00	2	47.50	47.35	-2	3,022	-0.07%
2023/02/01	1	48.10	11	47.28	47.40	-10	3,024	-0.33%
2023/01/31	15	47.10	1	47.00	46.85	14	3,024	0.46%
2023/01/30	0	0.00	1	45.65	45.80	-1	3,020	-0.03%
2023/01/17	1	44.35	2	44.58	44.75	-1	3,034	-0.03%
2023/01/16	1	44.60	0	0.00	44.20	1	3,039	0.03%
2023/01/13	1	44.90	1.6	44.72	44.70	-0.6	3,045	-0.02%
2023/01/09	4.6	48.05	3	47.80	47.85	1.6	3,090	0.05%
2023/01/05	4	48.54	8	48.62	47.65	-4	3,123	-0.13%
2023/01/04	2	47.98	10	47.49	48.10	-8	3,098	-0.26%
2023/01/03	2	45.93	3	45.90	46.20	-1	3,066	-0.03%
2022/12/29	2	45.60	0	0.00	45.35	2	3,110	0.06%
2022/12/28	2	46.80	1	47.25	46.30	1	3,171	0.03%
2022/12/27	3	46.72	1	47.30	46.85	2	3,176	0.06%
2022/12/26	12	46.86	11	47.06	46.85	1	3,175	0.03%
2022/12/23	1	44.40	0	0.00	45.15	1	3,146	0.03%
2022/12/22	8	44.80	8	45.05	45.05	0	3,189	0.00%
2022/12/21	1	44.55	0	0.00	44.30	1	3,228	0.03%
2022/12/20	1	47.05	1	45.05	44.50	0	3,250	0.00%
2022/12/19	1	47.20	63	46.54	46.20	-62	3,286	-1.89%
2022/12/14	2	48.60	0	0.00	48.70	2	3,301	0.06%
2022/12/13	1	47.85	1	48.05	47.80	0	3,281	0.00%
2022/12/12	85	50.44	34	49.55	49.15	51	3,254	1.57%
2022/12/09	85	51.26	101	50.69	49.70	-16	3,136	-0.51%	大賣/
2022/12/08	20	49.00	34	48.68	48.20	-14	2,828	-0.50%
2022/12/07	12	48.08	4	47.60	47.45	8	2,731	0.29%
2022/12/06	0	0.00	1	47.85	47.30	-1	2,718	-0.04%
2022/12/05	6	48.33	13	48.37	48.25	-7	2,758	-0.25%
2022/12/02	18	48.34	16	48.19	48.55	2	2,755	0.07%
2022/12/01	4	46.85	0	0.00	46.50	4	2,629	0.15%
2022/11/30	6	46.41	5	46.77	46.65	1	2,665	0.04%
2022/11/29	2	45.80	0	0.00	45.90	2	2,696	0.07%
2022/11/28	0	0.00	13	45.47	45.45	-13	2,770	-0.47%
2022/11/25	3	46.27	2	46.55	45.60	1	2,853	0.04%
2022/11/24	2	46.20	0	0.00	46.40	2	2,899	0.07%
2022/11/23	1	45.80	1	45.40	45.25	0	3,180	0.00%
2022/11/22	4	45.51	0	0.00	45.20	4	3,321	0.12%
2022/11/21	4	45.74	3	46.25	45.95	1	3,409	0.03%
2022/11/18	21.5	47.05	20	46.45	45.95	1.5	3,457	0.04%
2022/11/17	5	47.05	5	46.65	47.10	0	3,427	0.00%
2022/11/16	6	47.36	8	47.24	47.20	-2	3,435	-0.06%
2022/11/15	48	47.43	23	45.83	47.95	25	3,462	0.72%
2022/11/14	8	42.86	0	0.00	43.70	8	3,487	0.23%
2022/11/11	9	42.82	1	42.80	42.45	8	3,660	0.22%
2022/11/10	6	42.39	8	41.98	42.65	-2	3,812	-0.05%
2022/11/09	11	43.19	0	0.00	43.25	11	3,903	0.28%
2022/11/08	2	45.38	2	44.60	43.75	0	3,919	0.00%
2022/11/07	3	44.57	5	44.56	44.35	-2	3,933	-0.05%
2022/11/04	7	44.52	1	44.60	44.65	6	4,022	0.15%
2022/11/01	1	42.10	1	42.25	42.80	0	4,405	0.00%
2022/10/31	4	42.81	5	42.58	41.95	-1	4,427	-0.02%
2022/10/28	13	42.74	13	42.62	42.65	0	4,475	0.00%
2022/10/27	4	40.89	2	41.90	42.25	2	4,502	0.04%
2022/10/26	5	40.41	5	40.70	40.55	0	4,549	0.00%
2022/10/25	1	41.20	0	0.00	40.95	1	4,623	0.02%
2022/10/24	0	0.00	1	42.90	42.10	-1	4,802	-0.02%
2022/10/21	2	42.95	3	42.37	42.00	-1	4,892	-0.02%
2022/10/20	11	43.78	10	43.51	43.25	1	4,944	0.02%
2022/10/19	23	44.13	16	44.01	43.80	7	4,975	0.14%
2022/10/18	1	42.55	4	43.30	43.40	-3	5,146	-0.06%
2022/10/17	4	41.11	0	0.00	42.50	4	5,238	0.08%
2022/10/12	2	44.25	2	44.48	44.60	0	5,333	0.00%
2022/10/11	2	43.83	0	0.00	43.40	2	5,346	0.04%
2022/10/06	1	46.10	1.1	46.27	45.70	-0.1	5,453	0.00%
2022/10/05	23.1	46.28	9	46.26	45.95	14.1	5,471	0.26%
2022/10/04	0	0.00	1	44.60	45.40	-1	5,536	-0.02%
2022/10/03	0	0.00	1	43.40	43.20	-1	5,586	-0.02%
2022/09/29	3	44.87	5	44.75	43.70	-2	5,784	-0.03%
2022/09/28	1.1	45.23	3	45.58	44.20	-1.9	5,996	-0.03%
2022/09/27	0.3	47.00	0	0.00	47.30	0.3	6,633	0.00%
2022/09/26	3	49.00	6	47.82	47.40	-3	6,909	-0.04%
2022/09/23	5.1	51.66	3	51.97	50.60	2.1	7,174	0.03%
2022/09/22	2	53.40	1	52.40	53.10	1	7,381	0.01%
2022/09/21	0.1	53.70	9	53.48	53.00	-8.9	7,651	-0.12%
2022/09/19	11	55.59	11	54.40	54.40	0	8,494	0.00%
2022/09/16	8	54.68	2	54.90	55.60	6	8,558	0.07%
2022/09/15	6.1	55.39	8	55.58	54.50	-1.9	8,572	-0.02%
2022/09/14	5	56.04	3	56.43	56.00	2	8,637	0.02%
2022/09/12	5	56.70	9	57.01	57.50	-4	8,605	-0.05%
2022/09/08	2	54.50	4	55.00	55.00	-2	8,590	-0.02%
2022/09/07	6	53.42	2	53.50	53.60	4	8,579	0.05%
2022/09/06	1	53.50	20	54.50	53.20	-19	8,599	-0.22%
2022/09/05	17	56.84	22	56.36	55.70	-5	8,573	-0.06%
2022/09/02	14	57.74	19	57.62	57.10	-5	8,538	-0.06%
2022/09/01	17	58.41	24	57.88	57.50	-7	8,466	-0.08%
2022/08/31	3	57.90	3	57.80	57.90	0	8,385	0.00%
2022/08/30	54	59.16	19	59.85	57.80	35	8,364	0.42%
2022/08/29	23	58.35	34.2	57.00	57.30	-11.2	8,096	-0.14%
2022/08/26	17	57.92	18	58.26	58.30	-1	8,035	-0.01%
2022/08/25	16	56.74	20	57.03	57.40	-4	7,976	-0.05%
2022/08/24	33	56.01	32	55.92	55.20	1	7,938	0.01%
2022/08/23	9	56.32	9	55.98	56.30	0	7,911	0.00%
2022/08/22	15	57.42	16	57.09	56.10	-1	7,900	-0.01%
2022/08/19	24	57.67	14.1	57.91	57.60	9.9	7,749	0.13%
2022/08/18	10	57.86	14.3	57.79	58.90	-4.3	7,514	-0.06%
2022/08/17	10	56.25	13	56.27	55.80	-3	7,316	-0.04%
2022/08/16	2	55.40	5	55.58	54.80	-3	7,145	-0.04%
2022/08/15	24	54.52	1	54.80	54.80	23	7,037	0.33%
2022/08/12	8	53.94	10	53.78	54.20	-2	7,014	-0.03%
2022/08/11	13	55.12	16	54.90	54.40	-3	7,033	-0.04%
2022/08/10	3.1	54.66	6	54.58	54.30	-2.9	6,994	-0.04%
2022/08/09	14.1	55.34	20	54.99	54.40	-5.9	7,076	-0.08%
2022/08/08	44	53.27	55	53.59	54.00	-11	6,895	-0.16%
2022/08/05	5.1	50.45	4	50.29	51.50	1.1	6,853	0.02%
2022/08/04	9.1	49.40	3	49.25	49.40	6.1	6,865	0.09%
2022/08/03	19	51.27	9	51.68	50.90	10	6,874	0.15%
2022/08/02	3	53.40	9.1	53.73	53.30	-6.1	6,852	-0.09%
2022/08/01	25.1	55.60	41	55.40	55.60	-16	6,840	-0.23%
2022/07/29	25	55.44	52	55.50	55.00	-27	6,769	-0.40%
2022/07/28	39	54.62	7	54.20	53.80	32	6,613	0.48%
2022/07/27	5	53.46	2.1	53.98	54.00	3	6,560	0.04%
2022/07/26	4	54.38	6	54.17	53.60	-2	6,546	-0.03%
2022/07/25	16.1	55.52	25	55.01	54.10	-9	6,606	-0.14%
2022/07/22	18	53.44	55	52.69	53.50	-37	6,607	-0.56%
2022/07/21	2	52.20	2	51.65	52.30	0	6,589	0.00%
2022/07/20	2	51.85	5	52.00	52.00	-3	6,665	-0.05%
2022/07/19	51	52.23	9	52.16	51.70	42	6,737	0.62%
2022/07/18	6	51.77	5	51.08	51.20	1	6,766	0.01%
2022/07/15	23	50.29	40.1	50.42	51.00	-17.1	6,901	-0.25%
2022/07/14	14	49.28	15	49.65	49.95	-1	7,064	-0.01%
2022/07/13	2	49.45	2	48.53	48.40	0	7,220	0.00%
2022/07/12	15.2	49.93	37	49.00	48.30	-21.8	7,380	-0.30%
2022/07/11	14	52.21	17	52.38	53.10	-3	7,515	-0.04%
2022/07/08	12	52.98	26	52.77	53.30	-14	7,695	-0.18%
2022/07/07	29.1	52.41	26	52.32	52.40	3.1	8,006	0.04%
2022/07/06	42	54.30	26	53.78	53.00	16	8,458	0.19%
2022/07/05	99	57.70	89	57.77	57.00	10	8,739	0.11%
2022/07/04	20	54.12	22	54.47	55.30	-2	8,229	-0.02%
2022/07/01	63.1	54.77	38	53.20	52.90	25.1	8,150	0.31%
2022/06/30	25	54.40	53	54.26	54.20	-28	8,182	-0.34%
2022/06/29	19	54.63	15	53.93	54.00	4	8,032	0.05%
2022/06/28	84	54.21	81	53.88	55.00	3	7,956	0.04%
2022/06/27	44	51.36	41	51.82	52.80	3	7,575	0.04%
2022/06/24	43	46.01	30	46.52	48.00	13	7,364	0.18%
2022/06/23	8	43.98	0	0.00	43.65	8	7,410	0.11%
2022/06/22	8	45.80	5	44.78	44.50	3	7,594	0.04%
2022/06/21	1	43.50	2	43.30	44.05	-1	7,840	-0.01%
2022/06/20	1	42.95	2	43.65	42.95	-1	7,980	-0.01%
2022/06/17	1	45.99	31	45.14	44.90	-30	8,193	-0.37%
2022/06/16	1	47.05	7	46.54	45.65	-6	8,489	-0.07%
2022/06/15	5	47.91	14	47.35	47.05	-9	8,820	-0.10%
2022/06/14	3	47.82	24	48.00	48.15	-21	9,858	-0.21%
2022/06/13	6	49.62	1	49.45	49.20	5	10,434	0.05%
2022/06/09	1	51.40	4	51.50	51.60	-3	11,682	-0.03%
2022/06/08	9	51.13	0	0.00	51.20	9	12,280	0.07%
2022/06/07	7	52.70	11	52.35	52.60	-4	13,295	-0.03%
2022/06/06	16	55.08	10	54.20	53.40	6	13,536	0.04%
2022/06/02	8	53.30	3	53.53	53.10	5	13,631	0.04%
2022/06/01	14	53.81	14	53.54	53.60	0	13,792	0.00%
2022/05/31	1	52.60	0	0.00	52.70	1	14,139	0.01%
2022/05/30	14	51.94	6	52.23	52.60	8	14,536	0.06%
2022/05/27	4	50.38	2	50.55	50.50	2	14,718	0.01%
2022/05/26	3	49.65	3	49.80	49.20	0	14,744	0.00%
2022/05/25	3	50.60	14	50.31	50.50	-11	14,748	-0.07%
2022/05/24	4.2	50.74	4	50.30	50.30	0.2	14,858	0.00%
2022/05/20	8	51.68	7	51.77	51.30	1	14,847	0.01%
2022/05/19	6	51.57	5	51.32	51.40	1	14,838	0.01%
2022/05/18	7	53.21	3	53.00	53.20	4	14,793	0.03%
2022/05/17	45	53.52	19	53.96	52.90	26	14,753	0.18%
2022/05/16	16	52.95	17	53.35	52.50	-1	14,596	-0.01%
2022/05/13	32	53.50	6	53.80	53.80	26	14,551	0.18%
2022/05/12	17.6	53.54	21	54.40	52.00	-3.4	14,510	-0.02%
2022/05/11	27	56.12	29	56.12	54.80	-2	14,555	-0.01%
2022/05/10	8	54.99	2.1	54.87	55.00	6	14,508	0.04%
2022/05/09	9	57.43	10	56.00	55.60	-1	14,522	-0.01%
2022/05/06	5	59.00	10	59.27	59.60	-5	14,529	-0.03%
2022/05/05	3	60.60	21	60.57	59.90	-18	14,584	-0.12%
2022/05/04	11	59.73	7	59.60	59.20	4	14,581	0.03%
2022/05/03	6	60.97	9	61.22	60.40	-3	14,614	-0.02%
2022/04/29	40	61.85	12	61.62	61.30	28	14,653	0.19%
2022/04/28	26	60.03	27	60.94	61.60	-1	14,737	-0.01%
2022/04/27	5	57.12	24	57.27	58.90	-19	14,573	-0.13%
2022/04/26	11	59.30	8	59.29	59.10	3	14,544	0.02%
2022/04/25	11.5	58.66	17	59.38	58.10	-5.5	14,483	-0.04%
2022/04/22	11	62.25	20	61.51	61.10	-9	14,501	-0.06%
2022/04/21	25	64.08	10	64.09	63.40	15	14,805	0.10%
2022/04/20	13.1	64.97	19	64.96	64.50	-5.9	14,920	-0.04%
2022/04/19	27	63.70	11.2	64.30	64.60	15.8	15,211	0.10%
2022/04/18	51	64.48	16.5	64.33	64.10	34.5	15,472	0.22%
2022/04/15	52	64.00	12	64.02	63.00	40	15,402	0.26%
2022/04/14	38.4	64.40	80.5	65.30	63.90	-42.1	15,222	-0.28%
2022/04/13	55.3	65.30	71.2	66.15	65.90	-15.9	15,091	-0.11%
2022/04/12	109	65.42	59.3	65.03	66.50	49.7	15,142	0.33%	大買/
2022/04/11	34.3	63.20	37	63.22	63.20	-2.7	14,737	-0.02%
2022/04/08	36	61.09	41	61.28	61.60	-5	14,279	-0.04%
2022/04/07	27	62.44	16.3	61.75	59.40	10.7	14,143	0.08%
2022/04/06	44.3	63.57	40	63.39	63.80	4.3	13,976	0.03%
2022/04/01	8.1	61.82	18	61.72	61.50	-9.9	13,647	-0.07%
2022/03/31	37	61.87	19	61.80	61.50	18	13,578	0.13%
2022/03/30	12	61.53	12	61.78	60.50	0	13,426	0.00%
2022/03/29	2	60.30	5	59.68	60.50	-3	13,402	-0.02%
2022/03/28	13	60.25	13	60.01	60.60	0	13,408	0.00%
2022/03/25	18	61.10	14	60.60	59.80	4	13,358	0.03%
2022/03/24	84	65.49	118	64.07	63.30	-34	13,456	-0.25%	大賣/
2022/03/23	32	63.53	77	63.26	63.00	-45	13,215	-0.34%
2022/03/22	191	64.29	125	63.14	62.90	66	13,155	0.50%	大買/大賣/
2022/03/21	57	64.89	72	64.45	62.30	-15	13,130	-0.11%
2022/03/18	60	62.69	98	62.81	61.70	-38	13,246	-0.29%
2022/03/17	110	63.95	168.5	63.99	63.20	-58.5	13,103	-0.45%	大買/大賣/
2022/03/16	165	61.31	119	61.01	62.50	46	12,201	0.38%	大買/大賣/
2022/03/15	120	60.28	107	59.80	56.90	13	11,699	0.11%	大買/大賣/
2022/03/14	48.2	58.58	59.2	58.77	58.90	-11	10,877	-0.10%
2022/03/11	81.1	58.31	126.5	58.13	59.90	-45.4	10,458	-0.43%	大賣/
2022/03/10	247.4	57.81	170	57.88	56.70	77.4	9,968	0.78%	大買/大賣/
2022/03/09	14	55.07	30.1	56.11	56.80	-16.1	9,155	-0.18%
2022/03/08	26	53.32	51	52.47	51.70	-25	8,889	-0.28%
2022/03/07	23	53.19	27	53.81	51.80	-4	8,706	-0.05%
2022/03/04	41.1	54.49	75	54.24	54.20	-33.9	8,506	-0.40%
2022/03/03	106	53.50	110.4	53.67	54.20	-4.4	8,153	-0.05%	大買/大賣/
2022/03/02	12	51.31	9.2	50.92	50.60	2.8	7,751	0.04%
2022/03/01	16	49.70	14	49.25	49.15	2	7,552	0.03%
2022/02/25	4	48.20	4	47.96	48.35	0	7,561	0.00%
2022/02/24	23	48.30	23	48.98	47.35	0	7,595	0.00%
2022/02/22	3	47.37	1	46.85	46.85	2	7,496	0.03%
2022/02/18	1	48.00	0	0.00	48.10	1	7,515	0.01%
2022/02/15	2	47.73	1	48.00	47.50	1	7,729	0.01%
2022/02/14	0	0.00	2	48.25	47.65	-2	7,855	-0.03%
2022/02/11	27	49.54	27	49.78	49.80	0	7,857	0.00%
2022/02/10	5	48.99	6	49.03	48.95	-1	7,867	-0.01%
2022/02/09	2	49.23	1	49.30	49.50	1	7,888	0.01%
2022/02/08	4	47.19	5	47.99	49.10	-1	7,908	-0.01%
2022/02/07	4	45.53	3	45.95	46.40	1	7,978	0.01%
2022/01/26	15.5	46.86	1	46.90	47.45	14.5	8,030	0.18%
2022/01/25	13	49.41	10	49.04	47.60	3	8,424	0.04%
2022/01/24	2	49.70	2	49.62	49.70	0	8,670	0.00%
2022/01/21	25	53.41	27	53.24	52.00	-2	8,955	-0.02%
2022/01/20	2.1	52.59	1	53.00	52.30	1.1	9,032	0.01%
2022/01/19	4	52.40	5	52.22	51.90	-1	9,076	-0.01%
2022/01/18	6	53.23	8	52.95	52.10	-2	9,076	-0.02%
2022/01/17	71	52.94	37	53.55	53.40	34	9,151	0.37%
2022/01/14	117	54.83	734	55.40	53.20	-617	9,109	-6.77%	大買/大賣/鉅額交易
2022/01/13	27	54.99	267	56.19	53.80	-240	8,806	-2.73%	大賣/鉅額交易
2022/01/12	101	54.28	1,381	53.40	56.90	-1,280	8,657	-14.78%	大買/大賣/鉅額交易
2022/01/11	2,256	55.74	88.5	54.72	55.80	2,167.5	8,421	25.74%	大買/鉅額交易
2022/01/10	84	50.65	79.5	51.30	50.80	4.5	8,387	0.05%
2022/01/07	12	48.78	55	49.02	48.75	-43	8,596	-0.50%
2022/01/06	57	51.43	33	50.98	50.60	24	8,989	0.27%
2022/01/05	63	54.94	44	54.34	52.90	19	9,010	0.21%
2022/01/04	13	51.85	18.9	51.23	52.30	-5.9	8,630	-0.07%
2022/01/03	0	0.00	3	50.40	50.00	-3	8,443	-0.04%
2021/12/30	5	49.13	3	49.62	49.50	2	8,383	0.02%
2021/12/29	6	49.70	6	49.23	49.65	0	8,401	0.00%
2021/12/28	2	48.55	0	0.00	48.00	2	8,393	0.02%
2021/12/27	1	49.20	1	48.90	49.00	0	8,667	0.00%
2021/12/24	3	49.32	11	49.52	48.85	-8	8,932	-0.09%
2021/12/23	14.9	50.83	14	51.09	50.20	0.9	8,908	0.01%
2021/12/22	45	48.10	11	48.93	49.30	34	8,773	0.39%
2021/12/21	11	47.36	20	47.48	48.00	-9	8,735	-0.10%
2021/12/20	28	50.06	22	50.52	48.30	6	8,667	0.07%
2021/12/17	9	48.58	31	48.45	48.00	-22	8,355	-0.26%
2021/12/16	28	47.81	16	47.99	48.35	12	8,261	0.15%
2021/12/15	23	47.78	14	47.61	47.50	9	8,230	0.11%
2021/12/14	58	48.14	113	48.08	47.55	-55	8,123	-0.68%	大賣/
2021/12/13	69	46.08	38.1	46.32	46.50	30.9	7,652	0.40%
2021/12/10	15	45.10	16	45.33	45.00	-1	7,443	-0.01%
2021/12/09	7	44.38	6	44.30	44.05	1	7,265	0.01%
2021/12/08	1	42.70	2	42.95	43.20	-1	7,182	-0.01%
2021/12/07	5	43.75	0	0.00	42.95	5	7,162	0.07%
2021/12/06	28	43.82	23	43.77	43.40	5	7,134	0.07%
2021/12/03	9	44.29	5	43.71	42.95	4	7,016	0.06%
2021/11/29	2	39.25	8	40.26	40.85	-6	6,756	-0.09%
2021/11/26	0	0.00	5	41.20	41.10	-5	6,732	-0.07%
2021/11/25	0	0.00	1	42.75	42.50	-1	6,735	-0.01%
2021/11/24	1	43.75	9	43.07	43.20	-8	6,774	-0.12%
2021/11/23	3	42.85	3	43.20	42.75	0	6,740	0.00%
2021/11/22	0	0.00	1	42.00	42.40	-1	6,683	-0.01%
2021/11/19	2	41.45	2	41.40	41.15	0	6,672	0.00%
2021/11/18	0	0.00	1	41.35	41.45	-1	6,657	-0.02%
2021/11/17	6	42.58	1	43.30	42.40	5	6,618	0.08%
2021/11/16	8	42.75	7	42.28	42.10	1	6,619	0.02%
2021/11/15	0	0.00	14	42.43	42.10	-14	6,597	-0.21%
2021/11/12	7	43.04	71	43.40	42.00	-64	6,545	-0.98%
2021/11/11	66	47.31	9	47.11	45.90	57	6,384	0.89%
2021/11/10	2	45.65	5	45.50	45.45	-3	6,263	-0.05%
2021/11/09	0	0.00	4	47.29	46.45	-4	6,229	-0.06%
2021/11/08	2	45.73	2	46.43	45.40	0	6,130	0.00%
2021/11/05	1	45.55	0	0.00	45.65	1	6,108	0.02%
2021/11/04	23	47.19	26	47.18	46.85	-3	6,054	-0.05%
2021/11/03	25.1	47.57	4	49.16	46.35	21.1	5,922	0.36%
2021/11/02	39	49.51	21	48.48	48.35	18	5,792	0.31%
2021/11/01	9	48.82	16	49.23	49.70	-7	5,363	-0.13%
2021/10/29	17	46.60	113	47.20	45.20	-96	5,080	-1.89%	大賣/
2021/10/28	120	47.72	22	45.95	48.40	98	4,708	2.08%	大買/
2021/10/27	10	43.48	61	42.34	44.00	-51	4,418	-1.15%
2021/10/26	3	42.53	3	42.67	41.80	0	4,331	0.00%
2021/10/25	20	44.26	57	43.55	43.60	-37	4,267	-0.87%
2021/10/22	6	42.89	27	43.40	43.20	-21	4,148	-0.51%
2021/10/21	8	43.09	14	43.05	42.50	-6	4,098	-0.15%
2021/10/20	39	44.57	11	44.24	43.25	28	4,007	0.70%
2021/10/19	39	43.59	47	43.50	44.70	-8	3,860	-0.21%
2021/10/18	84	44.07	47	44.23	44.60	37	3,596	1.03%
2021/10/15	84	41.03	36	41.51	42.90	48	3,142	1.53%
2021/10/14	73	38.41	91	39.16	39.00	-18	2,825	-0.64%
2021/10/13	26	36.36	41.5	36.54	37.60	-15.5	2,452	-0.63%
2021/10/12	11	34.77	5	34.91	34.20	6	2,351	0.26%
2021/10/06	8	34.19	3	33.13	33.20	5	2,277	0.22%
2021/10/05	4	32.79	11	32.94	33.80	-7	2,233	-0.31%
2021/10/04	52	36.54	16	34.62	34.40	36	2,200	1.64%
2021/10/01	27	36.41	47	36.39	36.50	-20	1,906	-1.05%
2021/09/30	19	33.07	7	32.05	33.60	12	1,626	0.74%
2021/09/29	6	33.57	3	33.20	32.40	3	1,612	0.19%
2021/09/28	23	33.74	18	33.24	33.30	5	1,599	0.31%
2021/09/27	1	31.60	2	31.60	32.20	-1	1,559	-0.06%
2021/09/24	0	0.00	1	31.00	31.15	-1	1,554	-0.06%
2021/09/23	10	31.20	7	30.82	30.60	3	1,641	0.18%
2021/09/22	4.5	31.31	1	30.30	30.30	3.5	1,637	0.21%
2021/09/17	4	34.63	0	0.00	33.15	4	1,595	0.25%
2021/09/15	2	35.90	0	0.00	35.85	2	1,549	0.13%
2021/09/14	1	37.25	0	0.00	36.15	1	1,669	0.06%
2021/09/13	4	38.34	2	38.15	37.05	2	1,712	0.12%
2021/09/08	2	35.75	1	35.80	35.55	1	2,143	0.05%
2021/09/07	1	36.20	0	0.00	36.35	1	2,240	0.04%
2021/09/06	0	0.00	1	36.80	36.80	-1	2,289	-0.04%
2021/09/03	7	38.89	5	38.49	38.45	2	2,358	0.08%
2021/09/02	0	0.00	13	39.07	38.35	-13	2,431	-0.53%
2021/09/01	1	39.70	0	0.00	39.55	1	2,430	0.04%
2021/08/31	1	40.05	0	0.00	39.40	1	2,439	0.04%
2021/08/30	2	40.23	1	40.85	40.05	1	2,433	0.04%
2021/08/27	1	38.35	3	39.23	38.05	-2	2,383	-0.08%
2021/08/25	1	37.70	3	38.02	38.20	-2	2,411	-0.08%
2021/08/23	0	0.00	1	37.10	37.80	-1	2,467	-0.04%
2021/08/20	1	36.70	1	38.00	36.05	0	2,490	0.00%
2021/08/18	17	37.21	8	36.09	37.80	9	2,524	0.36%
2021/08/17	0	0.00	2	37.98	36.50	-2	2,599	-0.08%
2021/08/13	1	39.50	0	0.00	39.10	1	2,735	0.04%
2021/08/12	6	39.93	0	0.00	40.35	6	2,952	0.20%
2021/08/11	6	40.56	9	39.88	39.50	-3	3,038	-0.10%
2021/08/10	8	41.81	10	42.16	41.50	-2	3,096	-0.06%
2021/08/09	0.2	44.45	1.1	44.50	43.80	-0.9	3,146	-0.03%
2021/08/06	1.2	45.27	11	45.10	45.00	-9.8	3,326	-0.30%
2021/08/04	10.1	46.41	15	46.77	46.55	-4.9	3,521	-0.14%
2021/08/03	0	0.00	2	45.40	45.30	-2	3,525	-0.06%
2021/08/02	0	0.00	1	45.20	45.45	-1	3,530	-0.03%
2021/07/29	3	45.30	0	0.00	45.40	3	3,617	0.08%
2021/07/28	2	45.43	8	46.63	45.10	-6	3,641	-0.16%
2021/07/27	6	46.98	3	48.03	46.25	3	3,679	0.08%
2021/07/26	3	48.07	3	48.03	47.10	0	3,679	0.00%
2021/07/22	3	45.67	2	46.50	45.80	1	3,655	0.03%
2021/07/21	0	0.00	10	47.13	45.85	-10	3,660	-0.27%
2021/07/20	3	47.60	42	47.91	47.50	-39	3,657	-1.07%
2021/07/19	13	49.12	76	48.19	48.85	-63	3,653	-1.72%
2021/07/16	5	46.70	21	47.17	46.00	-16	3,612	-0.44%
2021/07/15	10	45.75	0	0.00	45.30	10	3,631	0.28%
2021/07/14	5	44.53	0	0.00	44.25	5	3,647	0.14%
2021/07/13	30	46.52	2	45.45	45.05	28	3,670	0.76%
2021/07/12	0	0.00	19	47.34	47.05	-19	3,707	-0.51%
2021/07/09	78	47.01	1	46.50	46.50	77	3,729	2.06%
2021/07/08	0	46.70	0	0.00	46.60	0	3,871	0.00%
2021/07/07	2	46.38	2	46.00	46.00	0	4,406	0.00%
2021/07/06	2	47.05	1	47.00	47.05	1	4,432	0.02%
2021/07/05	4	47.36	1	48.00	48.00	3	4,455	0.07%
2021/07/02	2	49.03	3	48.55	48.55	-1	4,506	-0.02%
2021/07/01	10	48.69	7	49.36	48.55	3	4,568	0.07%
2021/06/30	17	49.94	21	51.38	49.45	-4	4,572	-0.09%
2021/06/29	5	49.34	14	48.63	48.40	-9	4,502	-0.20%
2021/06/28	10	48.45	14	48.81	48.30	-4	4,516	-0.09%
2021/06/25	9	49.60	10	50.48	49.30	-1	4,538	-0.02%
2021/06/24	11	50.08	0	0.00	50.10	11	4,600	0.24%
2021/06/23	46	50.74	62	50.39	50.50	-16	4,600	-0.35%
2021/06/22	19	49.03	31	50.61	48.15	-12	4,534	-0.26%
2021/06/21	18	50.13	81	50.11	49.50	-63	4,525	-1.39%
2021/06/18	14	49.23	5	49.40	51.80	9	4,572	0.20%
2021/06/17	59	50.68	26	50.07	50.40	33	4,853	0.68%
2021/06/16	2	47.63	8	47.27	50.10	-6	4,630	-0.13%
2021/06/15	5	45.33	18	45.76	45.55	-13	4,610	-0.28%
2021/06/11	17	44.94	4	45.39	44.15	13	4,610	0.28%
2021/06/10	12	46.11	28	46.78	46.80	-16	4,593	-0.35%
2021/06/09	3.2	43.95	1	44.65	44.00	2.2	4,684	0.05%
2021/06/08	9	44.88	5	45.47	44.75	4	4,846	0.08%
2021/06/07	6	44.01	6	44.08	43.90	0	4,931	0.00%
2021/06/04	4	44.95	1	44.70	44.70	3	5,116	0.06%
2021/06/03	6	45.91	1	46.20	45.90	5	5,128	0.10%
2021/06/02	31	46.24	1	46.35	45.50	30	5,146	0.58%
2021/06/01	8	46.76	2	47.60	47.20	6	5,136	0.12%
2021/05/31	3	45.68	7	45.71	45.70	-4	5,150	-0.08%
2021/05/28	1	44.90	10	45.46	45.00	-9	5,263	-0.17%
2021/05/27	10	45.45	1	44.55	45.10	9	5,266	0.17%
2021/05/26	0	0.00	5	43.73	43.75	-5	5,269	-0.09%
2021/05/25	14.3	43.56	34	43.65	43.80	-19.7	5,298	-0.37%
2021/05/24	6	42.38	8	42.99	43.15	-2	5,389	-0.04%
2021/05/21	6	42.53	2	42.18	41.95	4	5,356	0.07%
2021/05/20	58	45.42	29	45.31	42.20	29	5,331	0.54%
2021/05/19	6	43.42	8	43.11	45.40	-2	5,201	-0.04%
2021/05/18	3	39.15	6	40.19	41.30	-3	5,140	-0.06%
2021/05/17	13	38.07	2	37.75	37.55	11	5,103	0.22%
2021/05/14	24	44.54	25	43.85	41.70	-1	5,068	-0.02%
2021/05/13	64	42.63	22	42.34	42.15	42	4,928	0.85%
2021/05/12	15.1	47.50	30	51.34	46.80	-14.9	4,954	-0.30%
2021/05/11	31.2	53.47	11	52.45	52.00	20.2	4,956	0.41%
2021/05/10	0	0.00	1	58.20	57.70	-1	4,977	-0.02%
2021/05/07	1	56.80	2	56.70	57.60	-1	5,010	-0.02%
2021/05/06	17.3	56.85	15	57.67	56.40	2.3	5,038	0.04%
2021/05/05	9	56.67	5	56.78	55.80	4	4,987	0.08%
2021/05/04	14	59.46	5	58.02	57.80	9	5,010	0.18%
2021/05/03	4	62.45	2	64.60	61.20	2	5,033	0.04%
2021/04/29	4	61.90	1	62.00	63.00	3	5,197	0.06%
2021/04/28	1	62.50	0	0.00	62.50	1	5,278	0.02%
2021/04/27	3.2	63.09	4	63.48	63.40	-0.8	5,366	-0.01%
2021/04/26	0	0.00	3	62.50	63.20	-3	5,481	-0.05%
2021/04/23	6	63.45	8	62.83	62.90	-2	5,517	-0.04%
2021/04/22	31	63.46	43	62.15	62.30	-12	5,531	-0.22%
2021/04/21	22	65.24	12	65.69	65.00	10	5,540	0.18%
2021/04/20	12	66.67	8	66.84	66.10	4	5,547	0.07%
2021/04/19	22	67.02	6	66.63	66.30	16	5,629	0.28%
2021/04/16	14	67.85	11	68.24	67.90	3	5,773	0.05%
2021/04/15	5	67.28	3	66.73	67.30	2	6,029	0.03%
2021/04/14	40	66.57	25	67.06	66.40	15	6,342	0.24%
2021/04/13	76	69.09	73.9	70.25	68.50	2.2	6,342	0.03%
2021/04/12	1	66.40	1	65.60	66.00	0	5,884	0.00%
2021/04/09	7	65.21	0	0.00	65.10	7	5,958	0.12%
2021/04/08	13	66.60	6	67.48	66.00	7	6,017	0.12%
2021/04/07	1	65.60	20	66.74	66.50	-19	6,149	-0.31%
2021/04/06	2	65.65	11	65.22	65.30	-9	6,526	-0.14%
2021/04/01	16	65.59	7	65.30	65.30	9	6,743	0.13%
2021/03/31	6	66.25	5	66.18	66.10	1	7,352	0.01%
2021/03/30	13	66.56	10	66.32	66.30	3	8,696	0.03%
2021/03/29	4	67.08	27	67.49	67.00	-23	9,031	-0.25%
2021/03/26	6	64.18	4	64.70	64.80	2	9,044	0.02%
2021/03/25	12	66.16	12	67.06	64.90	0	9,088	0.00%
2021/03/24	10	66.32	5	66.98	65.70	5	9,087	0.06%
2021/03/23	19	68.58	9	69.23	66.60	10	9,079	0.11%
2021/03/22	21	71.02	15	70.23	69.90	6	9,084	0.07%
2021/03/19	8	63.51	15	64.60	68.50	-7	8,935	-0.08%
2021/03/18	19	64.74	5	64.80	64.10	14	8,914	0.16%
2021/03/17	24	65.02	12	65.29	64.10	12	8,931	0.13%
2021/03/16	0	0.00	5	65.12	64.90	-5	8,962	-0.06%
2021/03/15	10	65.83	15	66.06	65.20	-5	9,010	-0.06%
2021/03/12	7	64.93	18	64.97	64.20	-11	8,927	-0.12%
2021/03/11	26	63.82	19	64.21	63.80	7	8,889	0.08%
2021/03/10	27	64.32	71	64.50	63.70	-44	8,864	-0.50%
2021/03/09	5	61.22	0	0.00	61.00	5	8,844	0.06%
2021/03/08	10	61.60	10	63.00	61.30	0	8,950	0.00%
2021/03/05	23	61.56	3	62.70	61.40	20	9,089	0.22%
2021/03/04	25	63.16	3	64.67	62.80	22	9,315	0.24%
2021/03/03	14	64.88	22	64.48	64.50	-8	9,523	-0.08%
2021/03/02	10	62.83	10	64.40	63.00	0	9,964	0.00%
2021/02/26	4	62.60	4	63.15	62.60	0	10,758	0.00%
2021/02/25	13	63.03	1	63.40	62.70	12	11,037	0.11%
2021/02/24	11	64.80	14	64.81	62.80	-3	11,232	-0.03%
2021/02/23	0	0.00	1	62.70	62.10	-1	11,626	-0.01%
2021/02/22	1	63.80	36	62.95	63.00	-35	12,275	-0.29%
2021/02/19	15	63.05	45	62.20	61.90	-30	12,431	-0.24%
2021/02/18	2	58.90	7	60.06	60.30	-5	12,871	-0.04%
2021/02/17	1	59.80	20	59.84	59.70	-19	12,989	-0.15%
2021/02/04	8	56.56	7	57.20	57.20	1	13,747	0.01%
2021/02/03	55	58.24	68	58.32	57.20	-13	14,188	-0.09%
2021/02/02	6.1	56.15	3	56.50	56.00	3.1	14,354	0.02%
2021/02/01	24	56.53	17	57.36	57.30	7	14,885	0.05%
2021/01/29	15.2	59.23	1	58.20	58.00	14.2	15,826	0.09%
2021/01/28	7	58.81	4	59.60	59.80	3	16,479	0.02%
2021/01/27	6	59.92	0	0.00	60.30	6	16,931	0.04%
2021/01/26	16	61.77	2	62.85	60.60	14	17,105	0.08%
2021/01/25	7	61.94	9	62.61	63.00	-2	17,394	-0.01%
2021/01/22	21	63.10	32	62.91	62.50	-11	17,744	-0.06%
2021/01/21	41	60.48	43	59.97	60.60	-2	18,173	-0.01%
2021/01/20	52.2	62.42	12	62.35	60.00	40.2	18,259	0.22%
2021/01/19	15	63.08	58	64.13	63.50	-43	18,379	-0.23%
2021/01/18	10	60.54	8	61.15	60.60	2	18,467	0.01%
2021/01/15	10.1	62.99	9	63.89	62.10	1.1	18,509	0.01%
2021/01/14	7	63.04	29	64.29	63.70	-22	18,562	-0.12%
2021/01/13	35.2	63.56	9	64.09	63.00	26.2	18,616	0.14%
2021/01/12	44	62.97	0	0.00	63.70	44	18,692	0.24%
2021/01/11	34.5	64.85	25	66.40	65.50	9.5	18,784	0.05%
2021/01/08	7	67.35	20	68.62	66.30	-13	18,730	-0.07%
2021/01/07	40.3	69.45	115	69.81	70.10	-74.8	18,616	-0.40%	大賣/
2021/01/06	39	65.66	10	64.21	63.80	29	19,991	0.15%
2021/01/05	42	69.15	36	70.15	68.50	6	21,261	0.03%
2021/01/04	56	70.05	45	71.49	69.00	11	21,267	0.05%
2020/12/31	6	69.08	3	69.90	70.10	3	21,437	0.01%
2020/12/30	62	70.16	15	70.83	69.20	47	21,684	0.22%
2020/12/29	58	71.23	86	71.62	71.00	-28	21,788	-0.13%
2020/12/28	55	70.93	28.2	70.98	69.70	26.8	21,406	0.13%
2020/12/25	59.1	73.70	28	73.63	70.30	31.1	21,490	0.14%
2020/12/24	89.1	69.87	106	71.57	72.60	-16.9	20,907	-0.08%	大賣/
2020/12/23	17	65.69	23.3	65.65	67.40	-6.3	19,635	-0.03%
2020/12/22	18	62.89	12	63.88	61.30	6	19,452	0.03%
2020/12/21	1	61.70	23	63.33	64.30	-22	19,598	-0.11%
2020/12/18	1	62.50	21	63.09	62.60	-20	19,786	-0.10%
2020/12/17	3	61.60	3	61.90	62.10	0	19,778	0.00%
2020/12/16	4	62.85	4	62.80	62.10	0	19,790	0.00%
2020/12/15	39	62.73	31	64.15	61.40	8	19,793	0.04%
2020/12/14	4	59.63	7	61.50	62.60	-3	19,720	-0.02%
2020/12/11	9	59.38	5	59.54	59.80	4	19,753	0.02%
2020/12/10	16	61.18	4	60.20	60.50	12	19,838	0.06%
2020/12/09	10	63.06	9	64.10	62.40	1	19,890	0.01%
2020/12/08	14	62.96	13	63.27	62.50	1	19,954	0.01%
2020/12/07	12	62.05	32	61.74	62.90	-20	20,155	-0.10%
2020/12/04	7	62.07	3	61.87	61.80	4	20,524	0.02%
2020/12/03	23	62.74	19	63.66	62.10	4	20,781	0.02%
2020/12/02	14	62.87	9	62.79	62.30	5	21,149	0.02%
2020/12/01	30	64.26	7	63.80	63.60	23	22,532	0.10%
2020/11/30	8	66.26	8	66.31	65.50	0	22,888	0.00%
2020/11/27	15	65.59	16	65.89	65.70	-1	22,916	0.00%
2020/11/26	40	66.34	39	65.90	64.60	1	22,788	0.00%
2020/11/25	61	65.27	60	65.27	65.50	1	22,333	0.00%
2020/11/24	11	61.56	47	62.60	63.30	-36	21,546	-0.17%
2020/11/23	48	61.78	523	61.43	60.80	-475	21,285	-2.23%	大賣/鉅額交易
2020/11/20	27	62.40	36	62.88	61.60	-9	21,093	-0.04%
2020/11/19	63	60.96	76	61.08	60.60	-13	20,626	-0.06%
2020/11/18	913	59.45	905	59.11	58.40	8	20,001	0.04%	大買/大賣/
2020/11/17	54	58.85	51	60.01	58.10	3	19,821	0.02%
2020/11/16	34	57.70	15	58.22	57.00	19	19,490	0.10%
2020/11/13	38	57.83	33	58.23	58.20	5	19,528	0.03%
2020/11/12	77	55.99	76	56.07	58.70	1	19,415	0.01%
2020/11/11	35	59.21	31	58.28	57.50	4	19,038	0.02%
2020/11/10	28.3	64.47	28	64.67	63.60	0.3	18,794	0.00%
2020/11/09	36	64.56	53	64.69	65.20	-17	18,547	-0.09%
2020/11/06	46	64.38	45.3	64.73	61.80	0.8	18,159	0.00%
2020/11/05	38	61.57	35	62.30	63.50	3	17,342	0.02%
2020/11/04	21	57.93	27	58.38	57.80	-6	16,906	-0.04%
2020/11/03	18	57.39	17	56.89	57.00	1	16,565	0.01%
2020/11/02	39	57.00	42	56.32	57.90	-3	16,671	-0.02%
2020/10/30	36	61.11	66	59.04	57.20	-30	16,486	-0.18%
2020/10/29	26	63.00	55	62.95	62.00	-29	16,236	-0.18%
2020/10/28	10	64.17	22	62.95	62.30	-12	15,834	-0.08%
2020/10/27	65	65.41	1	64.90	64.90	64	15,895	0.40%
2020/10/26	10	58.40	10	59.99	63.80	0	15,799	0.00%
2020/10/23	4	58.00	0	0.00	58.00	4	15,662	0.03%
2020/10/22	1	56.00	29	55.57	55.60	-28	15,608	-0.18%
2020/10/21	0	0.00	4	56.40	56.10	-4	15,547	-0.03%
2020/10/20	15	58.47	0	0.00	58.30	15	15,478	0.10%
2020/10/19	12	57.25	12	57.28	59.50	0	15,380	0.00%
2020/10/16	9	55.50	4	56.58	55.10	5	15,211	0.03%
2020/10/15	11	57.45	10.3	55.53	56.00	0.8	15,133	0.00%
2020/10/14	143	56.90	122	56.85	57.00	21	15,022	0.14%	大買/大賣/
2020/10/13	107	51.19	223	51.08	54.00	-116	13,391	-0.87%	大買/大賣/鉅額交易
2020/10/12	45	49.10	17	49.10	49.10	28	12,395	0.23%
2020/10/08	2	44.05	46	44.40	44.65	-44	12,583	-0.35%
2020/10/07	36	39.44	61	39.81	40.60	-25	12,553	-0.20%
2020/10/06	26	38.96	17	38.93	38.50	9	12,343	0.07%
2020/10/05	351	36.86	7	36.91	37.00	344	12,131	2.84%	大買/鉅額交易
2020/09/30	165	37.15	17	37.00	36.60	148	12,296	1.20%	大買/鉅額交易
2020/09/29	4	36.09	4	35.88	35.75	0	12,084	0.00%
2020/09/28	18	35.98	17	35.82	35.70	1	12,033	0.01%
2020/09/25	8	36.89	12	35.65	35.10	-4	11,931	-0.03%
2020/09/24	30	38.63	17	38.89	37.50	13	11,731	0.11%
2020/09/23	28	38.93	96	38.61	40.00	-68	11,468	-0.59%
2020/09/22	6	37.37	2	36.95	37.30	4	11,208	0.04%
2020/09/21	2	37.95	6	38.25	37.90	-4	11,156	-0.04%
2020/09/18	53	38.48	2	38.48	37.90	51	11,110	0.46%
2020/09/17	8	38.85	6	38.70	38.50	2	11,008	0.02%
2020/09/16	18	38.25	20	38.45	38.45	-2	10,878	-0.02%
2020/09/15	19	38.30	40	38.44	37.45	-21	10,737	-0.20%
2020/09/14	31	36.60	19	36.40	36.65	12	10,560	0.11%
2020/09/11	23	37.73	1	38.10	37.50	22	10,417	0.21%
2020/09/10	31	39.13	37	39.07	39.05	-6	10,243	-0.06%
2020/09/09	113	39.42	109	38.68	38.65	4	9,950	0.04%	大買/大賣/
2020/09/08	86	38.64	37	37.43	37.30	49	9,448	0.52%
2020/09/07	97	42.30	89	41.17	39.30	8	9,115	0.09%
2020/09/04	166	44.39	151	44.49	43.10	15	8,572	0.17%	大買/大賣/
2020/09/03	44	42.10	81	42.57	43.00	-37	7,056	-0.52%
2020/09/02	32	38.88	59	38.75	39.10	-27	6,524	-0.41%
2020/09/01	31	37.39	46.2	37.41	36.75	-15.2	6,229	-0.24%
2020/08/31	10	37.28	12	36.95	36.90	-2	6,088	-0.03%
2020/08/28	1	35.25	1	35.40	34.85	0	5,950	0.00%
2020/08/27	2	35.90	15.5	35.47	35.25	-13.5	5,908	-0.23%
2020/08/26	20	36.25	0	0.00	36.25	20	5,849	0.34%
2020/08/25	24	36.93	51	37.86	36.90	-27	5,790	-0.47%
2020/08/21	0	0.00	5	36.28	35.95	-5	5,622	-0.09%
2020/08/20	48	35.75	27	34.94	35.45	21	5,564	0.38%
2020/08/19	26	38.62	18	39.29	36.80	8	5,364	0.15%
2020/08/18	36	40.56	24	40.92	39.80	12	5,178	0.23%
2020/08/17	21	39.72	2	39.70	39.70	19	4,976	0.38%
2020/08/14	7	39.66	88	40.42	39.50	-81	4,826	-1.68%
2020/08/13	21	39.37	18	38.31	38.10	3	4,577	0.07%
2020/08/12	12	37.76	12	37.71	38.85	0	4,472	0.00%
2020/08/11	6	37.21	28	36.65	36.75	-22	4,272	-0.51%
2020/08/10	27	39.28	65	39.36	38.70	-38	4,077	-0.93%
2020/08/07	7	37.14	54	36.84	37.25	-47	3,817	-1.23%
2020/08/06	99	37.81	159	37.66	36.70	-60	3,659	-1.64%	大賣/
2020/08/05	96	40.55	6.4	40.62	40.45	89.6	3,343	2.68%
2020/08/04	60	40.62	61	41.36	41.50	-1	3,188	-0.03%
2020/08/03	49	40.63	9	39.83	39.80	40	3,011	1.33%
2020/07/31	148	40.71	11	40.66	40.60	137	2,780	4.93%	大買/鉅額交易
2020/07/30	33	39.59	13	40.77	40.90	20	2,530	0.79%
2020/07/29	27	36.97	10	36.90	37.25	17	2,414	0.70%
2020/07/28	8	32.83	0	0.00	33.90	8	2,332	0.34%
2020/07/27	2	34.90	1	34.55	33.60	1	2,287	0.04%
2020/07/24	12	34.56	155.1	34.93	35.00	-143.1	2,246	-6.37%	大賣/鉅額交易
2020/07/23	15	34.61	2	36.40	36.30	13	2,184	0.60%
2020/07/22	1	35.60	1	35.25	35.25	0	2,137	0.00%
2020/07/21	2.2	36.35	2	35.65	35.60	0.2	2,096	0.01%
2020/07/20	6	33.98	1	36.60	35.80	5	2,049	0.24%
2020/07/17	0	0.00	9	32.98	33.30	-9	1,966	-0.46%
2020/07/16	209	37.22	41	36.61	35.95	168	1,876	8.95%	大買/鉅額交易
2020/07/15	66	36.13	7	36.23	37.15	59	1,433	4.12%
2020/07/14	2	31.75	7	32.23	33.80	-5	1,150	-0.43%
2020/07/13	9	31.28	0	0.00	31.55	9	895	1.01%
2020/07/10	0	0.00	4	28.65	28.70	-4	759	-0.53%
2020/07/09	12	28.09	84	27.70	28.75	-72	650	-11.08%
2020/07/08	32	25.73	2	26.43	26.50	30	413	7.26%
2020/07/06	30	24.30	1	24.00	24.30	29	291	9.96%
2020/07/03	12	23.62	0	0.00	23.70	12	277	4.33%
2020/07/02	20	23.55	1	23.50	23.60	19	274	6.92%
2020/06/30	0	0.00	9	23.43	23.35	-9	265	-3.40%
2020/06/16	0	0.00	1	22.70	22.75	-1	284	-0.35%
2020/06/11	1	22.15	0	0.00	22.50	1	315	0.32%
2020/06/10	0	0.00	5	22.60	22.60	-5	314	-1.59%
2020/06/04	3	22.25	0	0.00	22.60	3	349	0.86%
2020/05/22	0	0.00	3	20.95	20.60	-3	355	-0.84%
2020/05/20	0	0.00	5	20.10	20.00	-5	345	-1.45%
2020/05/19	2	19.95	0	0.00	19.95	2	346	0.58%
2020/05/18	1	20.00	4	19.95	19.95	-3	347	-0.86%
2020/03/17	2	17.20	0	0.00	17.20	2	541	0.37%
2020/03/09	1	20.80	6	21.28	20.70	-5	511	-0.98%
2020/03/06	1	21.50	0	0.00	21.45	1	505	0.20%
2020/02/25	1	22.40	0	0.00	22.45	1	566	0.18%
2020/02/17	2	23.18	2	23.00	23.00	0	562	0.00%
2020/02/14	1	22.75	1	22.65	22.65	0	553	0.00%
2020/01/08	0	0.00	10	22.85	22.95	-10	576	-1.73%
2020/01/02	6	23.99	0	0.00	23.65	6	549	1.09%
2019/12/31	0	0.00	3	24.30	23.90	-3	547	-0.55%
2019/12/30	7	23.95	0	0.00	24.00	7	536	1.30%
2019/12/27	6	23.45	0	0.00	23.70	6	507	1.18%
2019/12/25	9	22.55	0	0.00	22.55	9	387	2.32%
2019/12/23	0	0.00	1	22.00	22.00	-1	379	-0.26%
2019/12/19	1	22.50	0	0.00	22.70	1	367	0.27%
2019/12/04	0	0.00	3	22.45	22.55	-3	344	-0.87%
2019/12/03	1	22.65	0	0.00	22.65	1	344	0.29%
2019/11/28	1	22.70	3	22.80	22.75	-2	339	-0.59%
2019/11/27	1	22.90	0	0.00	22.90	1	331	0.30%
2019/11/25	3	22.05	0	0.00	22.00	3	285	1.05%
2019/11/15	4	21.55	0	0.00	21.50	4	275	1.45%
2019/11/14	0	0.00	1	21.55	21.50	-1	276	-0.36%
2019/11/13	1	21.70	0	0.00	21.60	1	277	0.36%
2019/11/11	0	0.00	2	21.45	21.45	-2	274	-0.73%
2019/11/08	1	21.65	0	0.00	21.60	1	273	0.37%
2019/11/06	1	21.75	10	21.80	21.75	-9	276	-3.26%
2019/11/05	17	22.50	0	0.00	22.25	17	269	6.31%
2019/09/10	0	0.00	1	21.65	21.65	-1	320	-0.31%
2019/09/03	1	21.90	0	0.00	21.85	1	331	0.30%
2019/06/12	0	0.00	2	23.00	23.05	-2	1,014	-0.20%
2019/06/10	2	23.28	0	0.00	23.55	2	1,015	0.20%
2019/05/21	2	24.30	2	23.95	23.90	0	1,244	0.00%
2019/05/17	0	0.00	3	24.05	24.00	-3	1,225	-0.24%
2019/05/16	2	24.85	2	24.40	24.55	0	1,231	0.00%
2019/05/14	0	0.00	2	23.25	23.45	-2	1,189	-0.17%
2019/05/13	0	0.00	6	23.11	23.00	-6	1,179	-0.51%
2019/05/10	0	0.00	1	24.10	24.10	-1	1,148	-0.09%
2019/05/09	1	24.00	0	0.00	24.00	1	1,131	0.09%
2019/05/08	2	24.88	4	24.76	24.75	-2	1,102	-0.18%
2019/05/07	5	26.33	1	25.15	25.15	4	1,090	0.37%
2019/05/02	1	24.35	0	0.00	25.45	1	910	0.11%
2019/04/29	0	0.00	2	23.95	24.00	-2	903	-0.22%
2019/04/25	2	24.90	0	0.00	24.75	2	903	0.22%
2019/04/24	0	0.00	3	24.90	24.90	-3	913	-0.33%
2019/04/23	1	24.65	0	0.00	24.70	1	903	0.11%
2019/04/22	2	25.25	0	0.00	24.65	2	900	0.22%
2019/04/18	4	25.04	5	24.80	24.65	-1	895	-0.11%
2019/04/17	0	0.00	1	25.45	25.30	-1	880	-0.11%
2019/04/16	6	25.99	26	25.92	25.70	-20	857	-2.33%
2019/04/15	30.5	25.28	0	0.00	25.55	30.5	800	3.81%
2019/04/12	1	24.80	3	24.85	24.10	-2	747	-0.27%
2019/04/11	8	24.74	5	24.83	24.65	3	732	0.41%
2019/04/09	0	0.00	10	23.40	23.40	-10	672	-1.49%
2019/03/25	5	23.50	0	0.00	23.15	5	655	0.76%
2019/03/21	5	23.90	0	0.00	23.95	5	614	0.81%
2019/03/11	0	0.00	2	24.90	24.50	-2	599	-0.33%
2019/03/08	2	24.60	0	0.00	24.55	2	609	0.33%
2019/03/07	0	0.00	1	24.65	24.10	-1	601	-0.17%
2019/03/06	0	0.00	24	25.03	24.50	-24	607	-3.95%
2019/03/05	25	24.81	10	24.46	24.70	15	591	2.54%
2019/03/04	1	24.05	0	0.00	24.45	1	568	0.18%
2019/02/27	1	23.95	5	23.65	24.00	-4	544	-0.73%
2019/02/26	4	23.73	1	23.30	23.50	3	549	0.55%
2019/02/15	3	22.83	3	22.45	22.70	0	537	0.00%
2019/02/14	0	0.00	10	21.95	22.05	-10	501	-1.99%
2019/01/24	15	22.60	5	22.60	22.50	10	505	1.98%
2019/01/16	0	0.00	5	22.20	21.50	-5	485	-1.03%
2019/01/11	0	0.00	3	21.25	21.20	-3	475	-0.63%
2019/01/10	8	21.00	0	0.00	21.10	8	473	1.69%
2018/12/27	10	20.50	0	0.00	20.55	10	514	1.94%
2018/12/07	0	0.00	5	21.20	21.15	-5	649	-0.77%
2018/12/03	3	21.90	0	0.00	23.00	3	667	0.45%
2018/11/26	0	0.00	3	21.35	21.60	-3	772	-0.39%
2018/11/23	7	22.06	2	21.75	21.60	5	810	0.62%
2018/11/14	4	20.38	4	20.69	20.75	0	832	0.00%
2018/11/06	0	0.00	1	18.90	18.25	-1	796	-0.13%
2018/11/02	1	18.15	0	0.00	17.70	1	783	0.13%
2018/10/26	0	0.00	4	17.19	17.00	-4	791	-0.51%
2018/10/17	1	19.95	0	0.00	19.30	1	805	0.12%
2018/10/12	0	0.00	8	19.55	19.65	-8	801	-1.00%
2018/10/11	1	19.50	0	0.00	19.50	1	794	0.13%
2018/10/05	2	21.85	0	0.00	21.75	2	775	0.26%
2018/10/03	1	23.05	0	0.00	23.00	1	767	0.13%
2018/10/01	0	0.00	6	23.13	23.10	-6	770	-0.78%
2018/09/21	3	23.85	0	0.00	23.80	3	765	0.39%
2018/09/19	0	0.00	1	24.70	24.30	-1	758	-0.13%
2018/09/18	8	24.18	10	23.75	23.70	-2	721	-0.28%
2018/09/11	2	23.65	2	23.88	23.70	0	690	0.00%
2018/09/07	0	0.00	1	24.15	23.55	-1	681	-0.15%
2018/09/06	0	0.00	17	24.02	24.00	-17	672	-2.53%
2018/09/05	10	24.30	0	0.00	24.20	10	678	1.47%
2018/09/04	18	24.70	0	0.00	24.60	18	679	2.65%
2018/08/30	0	0.00	3	24.40	24.50	-3	540	-0.56%
2018/08/29	1	22.95	0	0.00	22.95	1	495	0.20%
2018/08/08	0	0.00	3	22.50	22.45	-3	862	-0.35%
2018/07/31	0	0.00	1	21.60	21.75	-1	1,235	-0.08%
2018/07/30	0	0.00	1	21.60	21.40	-1	1,256	-0.08%
2018/07/26	1	21.20	0	0.00	22.20	1	1,492	0.07%
2018/07/03	0	0.00	0.3	20.65	20.80	-0.3	2,501	-0.01%
2018/06/29	0	0.00	1	21.40	21.40	-1	2,505	-0.04%
2018/06/28	1	21.80	0	0.00	21.60	1	2,504	0.04%
2018/06/26	3	21.00	0	0.00	21.95	3	2,497	0.12%
2018/06/08	0	0.00	1	23.75	23.80	-1	2,550	-0.04%
2018/05/31	1	25.35	21	25.06	24.40	-20	2,534	-0.79%
2018/05/30	1	25.05	11	24.85	24.80	-10	2,513	-0.40%
2018/05/29	3	24.60	2	24.68	25.30	1	2,487	0.04%
2018/05/28	3	24.42	4	24.21	24.25	-1	2,461	-0.04%
2018/05/25	0	0.00	10	23.80	23.80	-10	2,447	-0.41%
2018/05/22	0	0.00	4	24.51	24.10	-4	2,395	-0.17%
2018/05/18	2	25.43	2	25.20	25.20	0	2,332	0.00%
2018/05/17	16	26.49	3	26.98	25.30	13	2,302	0.56%
2018/05/16	2	26.98	5	26.50	26.10	-3	2,188	-0.14%
2018/05/15	14	26.33	0	0.00	26.85	14	2,117	0.66%
2018/05/14	3	25.87	3	25.78	25.85	0	2,062	0.00%
2018/05/11	2	24.85	0	0.00	25.45	2	2,012	0.10%
2018/05/10	19	25.63	2	26.75	24.85	17	1,940	0.88%
2018/05/09	2	25.28	1	25.15	25.50	1	1,802	0.06%
2018/05/08	6	25.64	6	25.39	25.50	0	1,779	0.00%
2018/05/07	0	0.00	3	25.20	25.10	-3	1,741	-0.17%
2018/05/03	11	26.67	58	27.10	25.40	-47	1,667	-2.82%
2018/05/02	25	26.36	4	25.56	26.45	21	1,487	1.41%
2018/04/30	46	26.23	9	26.20	25.75	37	1,428	2.59%
2018/04/27	2	24.65	6	24.17	25.20	-4	1,301	-0.31%
2018/04/26	3	25.98	7	25.51	24.80	-4	1,241	-0.32%
2018/04/25	3	25.82	3	25.53	25.45	0	1,154	0.00%
2018/04/24	7	25.98	5	25.50	25.75	2	1,100	0.18%
2018/04/23	13	25.72	16	25.64	25.30	-3	996	-0.30%
2018/04/20	7	23.77	4	23.45	24.95	3	862	0.35%
2018/04/19	7	22.69	0	0.00	23.70	7	739	0.95%
2018/04/12	5	22.85	6	22.75	22.50	-1	558	-0.18%
2018/04/11	0	0.00	1	23.55	22.85	-1	543	-0.18%
2018/04/10	1	21.40	0	0.00	21.45	1	480	0.21%
2018/04/09	1	21.65	0	0.00	21.30	1	486	0.21%
2018/03/28	0	0.00	1	20.90	20.50	-1	494	-0.20%
2018/03/27	1	21.25	0	0.00	21.15	1	518	0.19%
2018/03/14	1	23.00	5	22.62	22.40	-4	489	-0.82%
2018/03/13	9	22.30	15	22.30	22.25	-6	487	-1.23%
2018/03/12	0	0.00	5	22.58	22.65	-5	477	-1.05%
2018/02/27	5	20.21	0	0.00	20.20	5	552	0.90%
2018/02/21	0	0.00	1	20.55	20.55	-1	832	-0.12%
2018/02/08	1	19.95	1	19.95	20.00	0	1,041	0.00%
2018/02/07	1	20.40	0	0.00	20.20	1	1,236	0.08%
2018/02/06	0	0.00	1	20.20	20.05	-1	1,292	-0.08%
2018/02/05	0	0.00	6	21.25	21.50	-6	1,407	-0.43%
2018/01/29	3	22.15	1	22.25	22.10	2	1,461	0.14%
2018/01/26	1	22.65	0	0.00	22.50	1	1,462	0.07%
2018/01/23	3	23.85	3	23.20	23.15	0	1,492	0.00%
2018/01/18	2	23.28	0	0.00	23.05	2	1,682	0.12%
2018/01/16	4	23.38	0	0.00	23.30	4	1,721	0.23%