安集 (6477)-富邦-宜蘭券商分點個股進出

台股 » 個股 » 安集 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

安集

(6477)

可現股當沖

股價
37.55
漲跌
▼0.05
漲幅
-0.13%
成交量
303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

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-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/30	0	0.00	0	38.00	37.60	0	966	0.00%
2024/05/29	0	0.00	40	37.70	37.80	-40	978	-4.09%
2024/05/28	1	37.60	0	0.00	37.75	1	1,010	0.10%
2024/05/21	1	38.45	1	38.25	38.20	0	1,039	0.00%
2024/05/20	0	0.00	5	38.96	38.45	-5	1,047	-0.48%
2024/05/17	5	38.98	0	38.75	38.65	5	1,041	0.48%
2024/05/15	0	0.00	1	37.05	37.10	-1	963	-0.10%
2024/05/07	40	36.60	0	0.00	36.40	40	936	4.27%
2024/04/30	0	0.00	0	37.70	37.55	0	932	0.00%
2024/04/26	0	0.00	5	37.70	37.55	-5	931	-0.54%
2024/04/25	0	0.00	1	37.95	37.90	-1	928	-0.11%
2024/04/22	2	38.70	0	0.00	37.70	2	930	0.21%
2024/04/19	3.1	38.52	6	38.53	37.60	-2.9	944	-0.31%
2024/04/18	5	38.60	0	0.00	38.20	5	929	0.54%
2024/04/16	0	0.00	3	37.20	37.20	-3	918	-0.33%
2024/04/15	0	0.00	1	38.85	38.85	-1	901	-0.11%
2024/04/11	2.2	39.87	7.5	39.70	39.70	-5.3	884	-0.60%
2024/04/10	1.3	40.02	3	40.12	39.60	-1.7	871	-0.20%
2024/04/09	1.5	38.90	0	0.00	38.95	1.5	849	0.18%
2024/04/08	0.3	38.94	0	0.00	39.70	0.3	843	0.03%
2024/04/03	0	39.27	0.2	39.60	39.05	-0.2	831	-0.02%
2024/04/02	0	0.00	10	40.20	39.90	-10	822	-1.22%
2024/04/01	4.2	40.54	1	40.30	40.40	3.2	813	0.39%
2024/03/29	2	41.15	2	41.95	40.60	0	809	0.00%
2024/03/28	3	41.15	0	0.00	40.80	3	799	0.38%
2024/03/27	2.8	40.70	2	40.70	40.45	0.8	789	0.10%
2024/03/26	2	41.25	0	0.00	41.35	2	781	0.26%
2024/03/25	1	41.00	1	40.90	40.85	0	798	0.00%
2024/03/22	8	41.44	10	41.86	40.85	-2	790	-0.25%
2024/03/21	7	41.95	12	39.58	42.35	-5	732	-0.68%
2024/03/20	2	38.55	0	39.00	38.55	2	644	0.30%
2024/03/18	0	0.00	5	39.48	39.55	-5	648	-0.77%
2024/03/15	2	38.50	0	0.00	38.75	2	641	0.31%
2024/03/14	0	0.00	2	39.05	39.10	-2	637	-0.31%
2024/03/11	4	40.41	3	39.39	40.15	1	614	0.16%
2024/03/07	0	0.00	1	38.95	38.95	-1	571	-0.17%
2024/03/06	0.1	38.70	0	0.00	39.45	0.1	572	0.02%
2024/03/04	0.1	39.50	1	39.50	39.15	-0.9	557	-0.16%
2024/03/01	4	39.84	2	39.90	39.75	2	547	0.37%
2024/02/29	3	39.45	0	0.00	39.45	3	521	0.58%
2024/02/26	2	38.63	0.1	38.60	38.55	1.9	497	0.39%
2024/02/21	1	38.65	0	38.65	38.65	1	490	0.20%
2024/02/20	0	0.00	2	38.05	37.80	-2	480	-0.42%
2024/02/19	10	37.75	1	37.65	37.65	9	475	1.89%
2024/02/16	0	37.25	1	37.30	37.20	-1	477	-0.21%
2024/02/15	3	36.68	1	36.10	36.70	2	476	0.42%
2024/02/02	0	0.00	1	36.50	36.50	-1	473	-0.21%
2024/02/01	1	36.90	0	0.00	36.70	1	474	0.21%
2024/01/26	0	0.00	1	37.65	37.65	-1	483	-0.21%
2024/01/24	1	38.10	0	38.15	38.15	1	489	0.20%
2024/01/22	0	0.00	1	37.40	37.80	-1	536	-0.19%
2024/01/16	1	38.15	1	37.85	37.90	0	540	0.00%
2024/01/15	1	38.85	3	39.00	38.65	-2	543	-0.37%
2024/01/08	2	38.40	0	0.00	38.15	2	542	0.37%
2024/01/05	1	38.35	0	0.00	38.25	1	548	0.18%
2023/12/29	0	0.00	1	38.30	38.20	-1	582	-0.17%
2023/12/26	0	0.00	3	38.10	38.15	-3	590	-0.51%
2023/12/22	0	0.00	1	38.30	38.25	-1	588	-0.17%
2023/12/21	0	38.95	0	0.00	38.85	0	579	0.00%
2023/12/20	1	40.10	2	39.80	39.20	-1	574	-0.17%
2023/12/15	1	39.15	0	0.00	38.95	1	524	0.19%
2023/12/11	1	37.65	3	37.40	37.40	-2	512	-0.39%
2023/12/08	0	0.00	0	38.25	37.95	0	511	0.00%
2023/12/07	4	38.16	2	38.28	38.00	2	511	0.39%
2023/12/05	1	38.10	2	37.95	38.50	-1	519	-0.19%
2023/12/01	1	39.00	0	0.00	38.65	1	514	0.19%
2023/11/30	3	38.48	1	38.25	38.50	2	505	0.40%
2023/11/27	0	0.00	3	38.92	37.95	-3	504	-0.59%
2023/11/23	5	38.15	3	38.10	38.05	2	502	0.40%
2023/11/22	3	37.65	0	0.00	37.75	3	505	0.59%
2023/11/21	0	0.00	1	37.70	37.60	-1	504	-0.20%
2023/11/20	0	0.00	3	38.00	37.60	-3	504	-0.59%
2023/11/17	0	0.00	2	37.35	37.35	-2	498	-0.40%
2023/11/16	2	37.00	0	0.00	37.10	2	499	0.40%
2023/11/15	1	36.75	1	37.05	37.05	0	500	0.00%
2023/11/14	0	0.00	1	36.05	36.05	-1	500	-0.20%
2023/11/06	1	37.80	0	0.00	37.50	1	519	0.19%
2023/11/02	0	0.00	1	36.75	36.70	-1	519	-0.19%
2023/11/01	0	0.00	3	36.65	36.15	-3	548	-0.55%
2023/10/31	5	37.97	1	37.30	36.85	4	546	0.73%
2023/10/30	2	37.95	1	38.10	38.05	1	539	0.19%
2023/10/27	0	0.00	1	35.95	35.95	-1	502	-0.20%
2023/10/26	0	0.00	1	36.20	35.60	-1	505	-0.20%
2023/10/25	0	0.00	1	36.70	36.60	-1	510	-0.20%
2023/10/24	2	36.45	0	0.00	36.45	2	515	0.39%
2023/10/23	1	36.15	1	36.25	36.25	0	516	0.00%
2023/10/17	1	36.45	7	36.40	36.45	-6	537	-1.12%
2023/10/06	1	39.05	5	38.85	38.80	-4	583	-0.69%
2023/10/03	0	0.00	1	40.55	40.05	-1	603	-0.17%
2023/09/22	0	0.00	1	40.30	40.30	-1	670	-0.15%
2023/09/19	5	40.30	0	0.00	40.30	5	692	0.72%
2023/09/14	0	0.00	1	41.10	41.15	-1	751	-0.13%
2023/09/12	1	40.20	0	0.00	40.30	1	781	0.13%
2023/09/07	1	42.15	0	0.00	42.05	1	802	0.12%
2023/09/06	0	0.00	1	42.80	42.80	-1	829	-0.12%
2023/09/01	0	0.00	1	43.30	43.25	-1	900	-0.12%
2023/08/29	1	42.85	0.1	43.00	42.95	0.9	954	0.09%
2023/08/28	0	0.00	1.1	42.22	42.40	-1.1	953	-0.11%
2023/08/24	0	0.00	1	42.15	41.60	-1	979	-0.10%
2023/08/22	2	42.10	2	41.50	41.50	0	1,023	0.00%
2023/08/18	0	0.00	10	42.00	41.70	-10	1,040	-0.96%
2023/08/16	2	40.70	2	40.85	40.85	0	1,056	0.00%
2023/08/15	0	0.00	2	41.55	41.40	-2	1,074	-0.19%
2023/08/14	2	40.70	2	40.88	40.65	0	1,099	0.00%
2023/08/10	3	42.13	2	41.60	41.60	1	1,130	0.09%
2023/08/09	0	0.00	1	42.40	42.40	-1	1,156	-0.09%
2023/08/07	0	0.00	1	42.75	43.05	-1	1,263	-0.08%
2023/08/02	1	45.05	0	0.00	44.60	1	1,368	0.07%
2023/08/01	4	45.80	0	0.00	45.30	4	1,384	0.29%
2023/07/31	0	0.00	2	45.73	45.60	-2	1,459	-0.14%
2023/07/28	6	45.97	0	0.00	46.00	6	1,554	0.39%
2023/07/27	0	0.00	5	45.85	46.10	-5	1,616	-0.31%
2023/07/24	2	45.10	2	44.75	44.75	0	1,823	0.00%
2023/07/21	6	45.80	4	45.56	45.60	2	1,916	0.10%
2023/07/20	1	47.20	7	47.76	47.75	-6	1,977	-0.30%
2023/07/19	0	0.00	2	47.50	47.50	-2	2,005	-0.10%
2023/07/18	2	48.75	2	48.58	48.40	0	2,106	0.00%
2023/07/14	2	48.90	1	48.70	48.60	1	2,781	0.04%
2023/07/13	2	49.00	8	48.95	48.60	-6	3,028	-0.20%
2023/07/12	11	49.72	4	49.35	49.35	7	3,068	0.23%
2023/07/11	0	0.00	7	50.53	50.40	-7	3,136	-0.22%
2023/07/10	9	49.77	4	49.21	49.85	5	3,302	0.15%
2023/07/06	1	50.30	4	50.05	49.90	-3	3,557	-0.08%
2023/07/05	1	51.00	0	0.00	50.20	1	3,661	0.03%
2023/07/04	3	50.43	3	50.20	50.10	0	3,911	0.00%
2023/07/03	3	50.97	0	0.00	51.00	3	3,977	0.08%
2023/06/29	0	0.00	1	50.90	51.00	-1	4,015	-0.02%
2023/06/27	5	49.98	0	0.00	49.80	5	4,028	0.12%
2023/06/21	2	50.40	2	50.60	50.60	0	4,080	0.00%
2023/06/20	2	50.13	3	51.07	50.80	-1	4,090	-0.02%
2023/06/16	5	49.85	5	50.18	49.70	0	4,119	0.00%
2023/06/15	2	49.30	3	48.97	48.95	-1	4,244	-0.02%
2023/06/13	3	49.05	13	48.86	48.85	-10	4,403	-0.23%
2023/06/12	2	49.55	7	49.05	49.05	-5	4,454	-0.11%
2023/06/09	5	50.36	13	49.96	50.20	-8	4,477	-0.18%
2023/06/08	0	0.00	3	51.90	51.60	-3	4,456	-0.07%
2023/06/07	2	51.60	2.1	51.61	51.60	-0.1	4,466	0.00%
2023/06/06	0	51.40	0	0.00	51.50	0	4,488	0.00%
2023/06/05	8	52.20	0	0.00	52.20	8	4,500	0.18%
2023/06/02	0	0.00	1.2	51.65	51.60	-1.2	4,496	-0.03%
2023/06/01	0.1	51.50	1	51.40	51.30	-1	4,507	-0.02%
2023/05/31	1	51.90	0	0.00	51.90	1	4,513	0.02%
2023/05/30	1	50.90	0	0.00	50.90	1	4,519	0.02%
2023/05/29	2	51.45	0	0.00	51.40	2	4,508	0.04%
2023/05/26	3	50.20	3	49.85	49.80	0	4,499	0.00%
2023/05/25	2	51.00	1	50.80	50.70	1	4,511	0.02%
2023/05/24	0	0.00	1	51.10	51.50	-1	4,524	-0.02%
2023/05/23	1	51.50	1	51.20	51.70	0	4,529	0.00%
2023/05/19	2	51.10	3	50.30	50.30	-1	4,549	-0.02%
2023/05/18	0	0.00	8	51.10	51.30	-8	4,626	-0.17%
2023/05/17	1	51.40	0	0.00	51.40	1	4,653	0.02%
2023/05/16	1	50.80	1	50.90	51.20	0	4,642	0.00%
2023/05/15	1	50.20	0.2	50.30	50.10	0.8	4,632	0.02%
2023/05/12	6	49.08	1	49.50	49.50	5	4,619	0.11%
2023/05/11	4	49.53	4	49.73	48.70	0	4,590	0.00%
2023/05/09	11	52.30	4.8	51.54	51.40	6.2	4,495	0.14%
2023/05/08	6	55.25	3	55.23	55.30	3	4,395	0.07%
2023/05/05	13	56.52	8	56.30	55.20	5	4,376	0.11%
2023/05/04	5	56.76	11	57.05	57.20	-6	4,337	-0.14%
2023/05/03	4	55.68	8	56.64	56.70	-4	4,267	-0.09%
2023/05/02	1	56.30	6	56.30	56.70	-5	4,232	-0.12%
2023/04/28	1	53.90	5	53.62	54.30	-4	4,102	-0.10%
2023/04/27	3	53.50	5	53.62	53.40	-2	4,082	-0.05%
2023/04/26	8	53.76	9	54.52	54.90	-1	4,034	-0.02%
2023/04/25	1	53.80	7	53.73	53.80	-6	3,945	-0.15%
2023/04/24	4	52.98	2	53.10	53.50	2	3,891	0.05%
2023/04/21	5	53.74	4	54.63	52.40	1	3,905	0.03%
2023/04/20	33	55.68	2	55.75	54.90	31	3,803	0.82%
2023/04/19	23	56.93	31	57.75	57.00	-8	3,637	-0.22%
2023/04/18	13	55.12	2	56.30	54.80	11	3,121	0.35%
2023/04/17	4	54.40	3	54.63	54.60	1	2,928	0.03%
2023/04/14	4	55.08	4	54.90	54.90	0	2,932	0.00%
2023/04/13	6	55.12	11	55.18	55.40	-5	2,855	-0.18%
2023/04/12	14	54.04	7.1	53.77	54.70	7	2,680	0.26%
2023/04/10	3	52.13	8	52.18	51.80	-5	2,433	-0.21%
2023/04/07	10	53.32	13	53.28	53.40	-3	2,341	-0.13%
2023/04/06	0	0.00	54	50.56	50.80	-54	2,132	-2.53%
2023/03/31	2	48.68	2	49.00	48.80	0	2,063	0.00%
2023/03/30	1	48.95	4	48.86	48.95	-3	2,061	-0.15%
2023/03/29	2	47.73	2	47.83	47.90	0	2,037	0.00%
2023/03/28	7	48.27	1	48.35	47.60	6	2,058	0.29%
2023/03/27	5	49.01	1	50.10	48.55	4	2,054	0.19%
2023/03/24	5	48.73	2	48.70	48.75	3	2,021	0.15%
2023/03/23	2	48.78	2	49.10	48.70	0	2,034	0.00%
2023/03/22	3	48.92	13	49.00	48.85	-10	2,042	-0.49%
2023/03/21	5	49.61	7	49.66	49.35	-2	2,072	-0.10%
2023/03/20	4	49.99	5	50.06	50.10	-1	2,157	-0.05%
2023/03/17	4	48.26	6	48.91	49.00	-2	2,376	-0.08%
2023/03/16	2	48.83	4	48.05	46.95	-2	2,416	-0.08%
2023/03/15	2	48.20	2	48.28	48.15	0	2,400	0.00%
2023/03/14	2	47.48	5	47.15	47.45	-3	2,369	-0.13%
2023/03/13	4	45.71	0	0.00	45.80	4	2,359	0.17%
2023/03/10	2	46.65	0	0.00	46.30	2	2,495	0.08%
2023/03/09	1	48.20	4	48.43	47.50	-3	2,496	-0.12%
2023/03/08	0	0.00	3	48.85	48.70	-3	2,497	-0.12%
2023/03/07	1	48.55	1	48.55	48.50	0	2,485	0.00%
2023/02/24	2	47.83	2	47.55	47.50	0	2,494	0.00%
2023/02/23	0	0.00	5	48.38	48.50	-5	2,504	-0.20%
2023/02/22	1	47.60	0	0.00	47.45	1	2,554	0.04%
2023/02/21	3	48.00	2	48.20	48.00	1	2,575	0.04%
2023/02/20	2	47.75	1	47.75	48.40	1	2,713	0.04%
2023/02/17	3	48.35	2	48.15	48.20	1	2,936	0.03%
2023/02/16	4	48.34	7	48.31	48.05	-3	2,955	-0.10%
2023/02/15	1	47.10	0	0.00	48.05	1	2,918	0.03%
2023/02/13	2	45.38	1	45.55	45.60	1	2,932	0.03%
2023/02/10	1	46.80	3	46.50	46.05	-2	2,950	-0.07%
2023/02/09	1	46.55	1	46.35	46.15	0	2,949	0.00%
2023/02/06	0	0.00	5	47.10	47.10	-5	2,999	-0.17%
2023/02/03	2	47.05	0	0.00	47.05	2	3,009	0.07%
2023/02/02	2	47.25	0	0.00	47.35	2	3,022	0.07%
2023/02/01	2	47.58	0	0.00	47.40	2	3,024	0.07%
2023/01/31	0	0.00	4.1	46.90	46.85	-4.1	3,024	-0.14%
2023/01/12	1	45.70	2	45.88	45.20	-1	3,078	-0.03%
2023/01/11	1	45.80	4	45.86	46.30	-3	3,100	-0.10%
2023/01/09	1	47.85	2	48.05	47.85	-1	3,090	-0.03%
2023/01/06	1	47.30	1	47.40	47.70	0	3,093	0.00%
2023/01/05	2	48.23	2	48.33	47.65	0	3,123	0.00%
2023/01/04	0	0.00	4	48.08	48.10	-4	3,098	-0.13%
2023/01/03	2	45.95	1	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	1	46.50	1	46.30	46.30	0	3,171	0.00%
2022/12/27	1.1	46.55	2	46.85	46.85	-0.9	3,176	-0.03%
2022/12/26	3	46.40	3	46.63	46.85	0	3,175	0.00%
2022/12/23	1	44.05	5	44.66	45.15	-4	3,146	-0.13%
2022/12/22	3	44.85	5	44.87	45.05	-2	3,189	-0.06%
2022/12/21	6	44.38	1	44.30	44.30	5	3,228	0.15%
2022/12/20	1	45.15	1	46.70	44.50	0	3,250	0.00%
2022/12/19	3	46.83	4	46.49	46.20	-1	3,286	-0.03%
2022/12/16	2	47.93	1	48.20	47.70	1	3,309	0.03%
2022/12/15	1	48.80	1	48.75	48.80	0	3,304	0.00%
2022/12/14	6	47.98	4	48.43	48.70	2	3,301	0.06%
2022/12/13	9	48.37	3	47.95	47.80	6	3,281	0.18%
2022/12/12	16	50.26	6	50.05	49.15	10	3,254	0.31%
2022/12/09	15	50.36	12	51.26	49.70	3	3,136	0.10%
2022/12/08	8	49.03	1	49.40	48.20	7	2,828	0.25%
2022/12/07	1	47.10	1	47.05	47.45	0	2,731	0.00%
2022/12/06	1	47.90	0	0.00	47.30	1	2,718	0.04%
2022/12/02	5	48.08	9	48.48	48.55	-4	2,755	-0.15%
2022/12/01	6	47.08	0	0.00	46.50	6	2,629	0.23%
2022/11/30	0	0.00	5	46.60	46.65	-5	2,665	-0.19%
2022/11/29	0	0.00	1	45.65	45.90	-1	2,696	-0.04%
2022/11/25	0	0.00	1	45.70	45.60	-1	2,853	-0.04%
2022/11/24	0	0.00	1	46.25	46.40	-1	2,899	-0.03%
2022/11/23	2	45.45	4	45.25	45.25	-2	3,180	-0.06%
2022/11/22	1	45.60	10	45.41	45.20	-9	3,321	-0.27%
2022/11/21	1	45.40	6	45.46	45.95	-5	3,409	-0.15%
2022/11/18	1	47.15	1	47.00	45.95	0	3,457	0.00%
2022/11/17	2	46.35	2	47.10	47.10	0	3,427	0.00%
2022/11/16	17	47.92	1	47.20	47.20	16	3,435	0.47%
2022/11/15	1	47.95	13.5	46.11	47.95	-12.5	3,462	-0.36%
2022/11/14	2	42.35	2	43.70	43.70	0	3,487	0.00%
2022/11/11	2	43.07	2	42.45	42.45	0	3,660	0.00%
2022/11/09	1	43.10	0	0.00	43.25	1	3,903	0.03%
2022/11/08	0	0.00	2	45.25	43.75	-2	3,919	-0.05%
2022/11/04	2	44.25	1	43.45	44.65	1	4,022	0.02%
2022/11/03	0	0.00	0	43.30	43.45	0	4,069	0.00%
2022/11/02	1	43.00	0	0.00	43.05	1	4,303	0.02%
2022/11/01	0	0.00	2	42.80	42.80	-2	4,405	-0.05%
2022/10/28	6	42.59	5	42.80	42.65	1	4,475	0.02%
2022/10/26	5	41.15	6	40.57	40.55	-1	4,549	-0.02%
2022/10/25	1	41.65	1	40.95	40.95	0	4,623	0.00%
2022/10/24	1	42.10	1	43.10	42.10	0	4,802	0.00%
2022/10/21	1	42.85	0	0.00	42.00	1	4,892	0.02%
2022/10/20	2	42.90	0	0.00	43.25	2	4,944	0.04%
2022/10/19	5	44.40	6	43.92	43.80	-1	4,975	-0.02%
2022/10/18	4	43.06	4	43.38	43.40	0	5,146	0.00%
2022/10/17	6	41.62	1	42.50	42.50	5	5,238	0.10%
2022/10/14	1	43.40	1	43.30	43.40	0	5,245	0.00%
2022/10/13	2	43.30	5	41.90	41.90	-3	5,270	-0.06%
2022/10/12	1	44.45	0.1	44.60	44.60	0.9	5,333	0.02%
2022/10/11	8.1	44.22	2	43.40	43.40	6.1	5,346	0.11%
2022/10/07	0	0.00	1	45.35	45.55	-1	5,376	-0.02%
2022/10/05	0	0.00	2	46.35	45.95	-2	5,471	-0.04%
2022/10/04	1	43.95	2	44.50	45.40	-1	5,536	-0.02%
2022/10/03	1	44.10	0	0.00	43.20	1	5,586	0.02%
2022/09/29	2	44.33	2	44.48	43.70	0	5,784	0.00%
2022/09/28	2	47.00	10	45.54	44.20	-8	5,996	-0.13%
2022/09/27	7	47.19	3	47.32	47.30	4	6,633	0.06%
2022/09/26	7	48.12	2	47.18	47.40	5	6,909	0.07%
2022/09/23	5	51.82	4	51.13	50.60	1	7,174	0.01%
2022/09/22	11	52.92	4	52.75	53.10	7	7,381	0.09%
2022/09/21	6	53.75	4	53.63	53.00	2	7,651	0.03%
2022/09/20	4	54.68	3	54.60	54.60	1	8,209	0.01%
2022/09/19	13	55.18	2	54.40	54.40	11	8,494	0.13%
2022/09/16	0	0.00	8	55.14	55.60	-8	8,558	-0.09%
2022/09/15	11	55.08	4	55.03	54.50	7	8,572	0.08%
2022/09/14	11.5	56.22	3	56.30	56.00	8.5	8,637	0.10%
2022/09/13	3	57.13	10	57.32	57.60	-7	8,595	-0.08%
2022/09/12	3	57.27	7	57.39	57.50	-4	8,605	-0.05%
2022/09/08	2	54.75	1	55.00	55.00	1	8,590	0.01%
2022/09/07	2	52.60	5	53.66	53.60	-3	8,579	-0.03%
2022/09/06	7	54.64	2	53.20	53.20	5	8,599	0.06%
2022/09/05	10	56.88	0	0.00	55.70	10	8,573	0.12%
2022/09/02	5	57.12	4	57.48	57.10	1	8,538	0.01%
2022/09/01	5	57.64	7	57.74	57.50	-2	8,466	-0.02%
2022/08/31	4	57.63	0	0.00	57.90	4	8,385	0.05%
2022/08/30	41	59.04	41	58.41	57.80	0	8,364	0.00%
2022/08/29	13	57.50	13	58.56	57.30	0	8,096	0.00%
2022/08/26	19	57.47	24	57.79	58.30	-5	8,035	-0.06%
2022/08/25	6	57.27	6	56.70	57.40	0	7,976	0.00%
2022/08/24	4	55.75	2	55.20	55.20	2	7,938	0.03%
2022/08/23	1	56.70	1	56.00	56.30	0	7,911	0.00%
2022/08/22	13	57.00	10	58.19	56.10	3	7,900	0.04%
2022/08/19	23	57.45	11	57.36	57.60	12	7,749	0.15%
2022/08/18	0.1	58.00	17	57.64	58.90	-17	7,514	-0.23%
2022/08/17	16	56.48	34	56.58	55.80	-18	7,316	-0.25%
2022/08/16	10	55.64	9	55.03	54.80	1	7,145	0.01%
2022/08/15	10	54.40	8.2	54.63	54.80	1.8	7,037	0.03%
2022/08/12	2	54.00	1.1	53.92	54.20	0.9	7,014	0.01%
2022/08/11	2	55.25	4.1	55.57	54.40	-2.1	7,033	-0.03%
2022/08/10	3	54.77	5	54.78	54.30	-2	6,994	-0.03%
2022/08/09	15	54.74	5	54.48	54.40	10	7,076	0.14%
2022/08/08	0	0.00	25.1	51.30	54.00	-25.1	6,895	-0.36%
2022/08/05	5	49.78	1	50.00	51.50	4	6,853	0.06%
2022/08/04	3	50.35	1	49.00	49.40	2	6,865	0.03%
2022/08/03	0.1	51.00	1	51.20	50.90	-0.9	6,874	-0.01%
2022/08/02	1.2	53.62	11	54.06	53.30	-9.8	6,852	-0.14%
2022/08/01	16	55.62	12	55.83	55.60	4	6,840	0.06%
2022/07/29	19.2	55.24	14	55.79	55.00	5.2	6,769	0.08%
2022/07/28	11	54.00	11	53.98	53.80	0	6,613	0.00%
2022/07/27	13	53.47	2	53.95	54.00	11	6,560	0.17%
2022/07/26	2	54.65	14	54.45	53.60	-12	6,546	-0.18%
2022/07/25	11	54.74	11	55.90	54.10	0	6,606	0.00%
2022/07/22	13	53.19	10	53.00	53.50	3	6,607	0.05%
2022/07/21	1	51.50	0	0.00	52.30	1	6,589	0.02%
2022/07/20	3	51.67	1	52.00	52.00	2	6,665	0.03%
2022/07/19	11	51.80	11	52.44	51.70	0	6,737	0.00%
2022/07/18	1	51.00	0	0.00	51.20	1	6,766	0.01%
2022/07/15	1	50.00	2	50.00	51.00	-1	6,901	-0.01%
2022/07/14	16	49.75	24	49.37	49.95	-8	7,064	-0.11%
2022/07/13	7	49.44	0	0.00	48.40	7	7,220	0.10%
2022/07/12	2	49.15	22	49.51	48.30	-20	7,380	-0.27%
2022/07/11	10	53.10	0	0.00	53.10	10	7,515	0.13%
2022/07/08	0	0.00	1	53.00	53.30	-1	7,695	-0.01%
2022/07/06	12	54.97	3	53.60	53.00	9	8,458	0.11%
2022/07/05	38	58.20	38.1	57.78	57.00	-0.1	8,739	0.00%
2022/07/04	16	54.43	9	54.70	55.30	7	8,229	0.09%
2022/07/01	10.1	54.80	11.1	52.40	52.90	-1	8,150	-0.01%
2022/06/30	7.1	54.31	14	54.32	54.20	-6.9	8,182	-0.08%
2022/06/29	9	54.39	3.1	54.10	54.00	5.9	8,032	0.07%
2022/06/28	23.1	54.23	16	53.90	55.00	7.1	7,956	0.09%
2022/06/27	13	51.72	25	51.80	52.80	-12	7,575	-0.16%
2022/06/24	11	47.29	15	46.93	48.00	-4	7,364	-0.05%
2022/06/23	12	43.61	10	44.00	43.65	2	7,410	0.03%
2022/06/22	5	45.41	7	44.78	44.50	-2	7,594	-0.03%
2022/06/20	5	43.20	2	44.25	42.95	3	7,980	0.04%
2022/06/16	8	47.49	3	45.65	45.65	5	8,489	0.06%
2022/06/15	9	47.52	4	47.05	47.05	5	8,820	0.06%
2022/06/14	3	48.50	3	48.15	48.15	0	9,858	0.00%
2022/06/13	3	49.90	3	49.20	49.20	0	10,434	0.00%
2022/06/08	5	51.82	6	51.70	51.20	-1	12,280	-0.01%
2022/06/07	3	52.60	4	52.58	52.60	-1	13,295	-0.01%
2022/06/06	11	54.32	4	55.10	53.40	7	13,536	0.05%
2022/06/02	5	53.44	1	53.10	53.10	4	13,631	0.03%
2022/06/01	4	53.33	0	0.00	53.60	4	13,792	0.03%
2022/05/30	0	0.00	2	52.60	52.60	-2	14,536	-0.01%
2022/05/27	1	50.10	2	50.60	50.50	-1	14,718	-0.01%
2022/05/26	2	49.95	0	0.00	49.20	2	14,744	0.01%
2022/05/25	2	49.90	1	50.50	50.50	1	14,748	0.01%
2022/05/24	3	51.30	0	0.00	50.30	3	14,858	0.02%
2022/05/23	2	51.20	3	51.40	51.30	-1	14,837	-0.01%
2022/05/20	0	0.00	3	51.77	51.30	-3	14,847	-0.02%
2022/05/19	4	51.40	0	0.00	51.40	4	14,838	0.03%
2022/05/18	23	53.03	2	52.95	53.20	21	14,793	0.14%
2022/05/17	4	53.55	2	54.90	52.90	2	14,753	0.01%
2022/05/16	5	53.14	5	53.32	52.50	0	14,596	0.00%
2022/05/13	2	52.10	3	52.90	53.80	-1	14,551	-0.01%
2022/05/11	7	55.97	7	54.97	54.80	0	14,555	0.00%
2022/05/09	0	0.00	1	56.00	55.60	-1	14,522	-0.01%
2022/05/05	0	0.00	5	60.20	59.90	-5	14,584	-0.03%
2022/05/04	0	0.00	1	59.30	59.20	-1	14,581	-0.01%
2022/05/03	3	60.73	3	60.90	60.40	0	14,614	0.00%
2022/04/29	34	61.39	33	61.79	61.30	1	14,653	0.01%
2022/04/28	2	61.20	3	60.80	61.60	-1	14,737	-0.01%
2022/04/27	0	0.00	2	58.05	58.90	-2	14,573	-0.01%
2022/04/25	3	59.80	5	59.82	58.10	-2	14,483	-0.01%
2022/04/22	4	62.95	28	61.88	61.10	-24	14,501	-0.17%
2022/04/21	4	63.55	3	65.70	63.40	1	14,805	0.01%
2022/04/20	22	65.24	20	64.87	64.50	2	14,920	0.01%
2022/04/19	31	64.46	7	64.10	64.60	24	15,211	0.16%
2022/04/18	1	64.10	3	64.57	64.10	-2	15,472	-0.01%
2022/04/15	11	64.44	16	64.42	63.00	-5	15,402	-0.03%
2022/04/14	21	64.76	8	65.23	63.90	13	15,222	0.09%
2022/04/13	8	65.43	10	65.33	65.90	-2	15,091	-0.01%
2022/04/12	23	64.26	31	64.94	66.50	-8	15,142	-0.05%
2022/04/11	16	63.58	15	62.98	63.20	1	14,737	0.01%
2022/04/08	8	61.03	19	60.87	61.60	-11	14,279	-0.08%
2022/04/07	4	61.68	1	59.90	59.40	3	14,143	0.02%
2022/04/06	2	63.80	16	63.46	63.80	-14	13,976	-0.10%
2022/04/01	1	61.50	0	0.00	61.50	1	13,647	0.01%
2022/03/31	43	61.53	44	62.25	61.50	-1	13,578	-0.01%
2022/03/30	15	61.39	5	62.34	60.50	10	13,426	0.07%
2022/03/29	1	59.70	1	60.10	60.50	0	13,402	0.00%
2022/03/28	55	60.58	53	60.10	60.60	2	13,408	0.01%
2022/03/25	11	62.25	6	61.48	59.80	5	13,358	0.04%
2022/03/24	59	63.52	59	64.79	63.30	0	13,456	0.00%
2022/03/23	5	63.96	10	63.49	63.00	-5	13,215	-0.04%
2022/03/22	11	63.62	10	63.14	62.90	1	13,155	0.01%
2022/03/21	8	64.63	14	63.39	62.30	-6	13,130	-0.05%
2022/03/18	23	62.51	11	62.48	61.70	12	13,246	0.09%
2022/03/17	184	63.11	199	63.91	63.20	-15	13,103	-0.11%	大買/大賣/
2022/03/16	31	60.27	44	61.24	62.50	-13	12,201	-0.11%
2022/03/15	213	57.60	209.1	60.02	56.90	3.9	11,699	0.03%	大買/大賣/
2022/03/14	12	58.86	24	58.95	58.90	-12	10,877	-0.11%
2022/03/11	36	59.05	28	58.33	59.90	8	10,458	0.08%
2022/03/10	101.1	57.02	83	58.95	56.70	18.1	9,968	0.18%	大買/
2022/03/09	6	53.40	18.3	54.67	56.80	-12.3	9,155	-0.13%
2022/03/08	6	52.87	5	51.92	51.70	1	8,889	0.01%
2022/03/07	116	52.08	106	53.37	51.80	10	8,706	0.11%	大買/大賣/
2022/03/04	13	54.61	12	54.48	54.20	1	8,506	0.01%
2022/03/03	8	53.54	21	53.73	54.20	-13	8,153	-0.16%
2022/03/02	9	51.87	14	51.19	50.60	-5	7,751	-0.06%
2022/03/01	5	49.15	0	0.00	49.15	5	7,552	0.07%
2022/02/25	4	47.96	1	48.35	48.35	3	7,561	0.04%
2022/02/24	10	48.54	15	48.65	47.35	-5	7,595	-0.07%
2022/02/23	2	47.30	3	47.90	47.90	-1	7,494	-0.01%
2022/02/22	2	46.50	0	0.00	46.85	2	7,496	0.03%
2022/02/21	2	47.50	0	0.00	48.50	2	7,516	0.03%
2022/02/18	0	0.00	1	48.15	48.10	-1	7,515	-0.01%
2022/02/14	2	48.60	6	48.11	47.65	-4	7,855	-0.05%
2022/02/11	11	49.65	7	51.11	49.80	4	7,857	0.05%
2022/02/08	1	47.95	5	48.52	49.10	-4	7,908	-0.05%
2022/02/07	8	47.19	2	46.40	46.40	6	7,978	0.08%
2022/01/26	4	47.08	3	47.45	47.45	1	8,030	0.01%
2022/01/25	4	48.60	3	48.30	47.60	1	8,424	0.01%
2022/01/24	3	50.57	5	49.82	49.70	-2	8,670	-0.02%
2022/01/21	4	52.95	8	53.13	52.00	-4	8,955	-0.04%
2022/01/20	1	52.80	1	52.10	52.30	0	9,032	0.00%
2022/01/19	3	52.77	4	51.98	51.90	-1	9,076	-0.01%
2022/01/18	2	53.60	1	52.10	52.10	1	9,076	0.01%
2022/01/17	6	52.10	2	53.40	53.40	4	9,151	0.04%
2022/01/14	12	54.69	11	53.53	53.20	1	9,109	0.01%
2022/01/13	7.3	54.71	1	54.30	53.80	6.3	8,806	0.07%
2022/01/12	17	55.60	16	54.23	56.90	1	8,657	0.01%
2022/01/11	8	55.34	20	55.12	55.80	-12	8,421	-0.14%
2022/01/10	5	50.80	9	51.04	50.80	-4	8,387	-0.05%
2022/01/07	8	49.05	2.3	48.77	48.75	5.7	8,596	0.07%
2022/01/06	9.3	51.38	2	50.60	50.60	7.3	8,989	0.08%
2022/01/05	4	53.00	15	55.58	52.90	-11	9,010	-0.12%
2022/01/04	0	0.00	36	51.65	52.30	-36	8,630	-0.42%
2022/01/03	2	49.58	1	51.30	50.00	1	8,443	0.01%
2021/12/30	1	49.05	12	48.85	49.50	-11	8,383	-0.13%
2021/12/29	13	49.76	10	49.80	49.65	3	8,401	0.04%
2021/12/28	0	0.00	2	48.50	48.00	-2	8,393	-0.02%
2021/12/24	4	49.30	16	49.22	48.85	-12	8,932	-0.13%
2021/12/23	27	50.14	14	51.08	50.20	13	8,908	0.15%
2021/12/22	0	0.00	3	49.30	49.30	-3	8,773	-0.03%
2021/12/21	5	47.24	0	0.00	48.00	5	8,735	0.06%
2021/12/20	23	49.57	14	51.17	48.30	9	8,667	0.10%
2021/12/17	6	48.13	5	48.77	48.00	1	8,355	0.01%
2021/12/16	0	0.00	1	48.35	48.35	-1	8,261	-0.01%
2021/12/15	3	46.87	6	47.80	47.50	-3	8,230	-0.04%
2021/12/14	17	48.10	15	48.54	47.55	2	8,123	0.02%
2021/12/13	7	45.81	11	46.46	46.50	-4	7,652	-0.05%
2021/12/10	2	43.60	3	45.87	45.00	-1	7,443	-0.01%
2021/12/09	6	44.21	10	43.94	44.05	-4	7,265	-0.06%
2021/12/08	2	42.55	2	43.20	43.20	0	7,182	0.00%
2021/12/07	0	0.00	3	43.15	42.95	-3	7,162	-0.04%
2021/12/06	0	0.00	1	43.40	43.40	-1	7,134	-0.01%
2021/12/03	6	43.53	4	44.80	42.95	2	7,016	0.03%
2021/12/02	7	41.79	0	0.00	41.50	7	6,772	0.10%
2021/12/01	2	41.30	0	0.00	42.30	2	6,762	0.03%
2021/11/29	4	39.65	4	40.65	40.85	0	6,756	0.00%
2021/11/26	2	41.90	2	41.10	41.10	0	6,732	0.00%
2021/11/25	41	42.61	2	42.50	42.50	39	6,735	0.58%
2021/11/24	7	43.23	9	43.60	43.20	-2	6,774	-0.03%
2021/11/23	14	42.87	0	0.00	42.75	14	6,740	0.21%
2021/11/22	10	42.20	0	0.00	42.40	10	6,683	0.15%
2021/11/15	0	0.00	7	42.30	42.10	-7	6,597	-0.11%
2021/11/12	9	43.43	0	0.00	42.00	9	6,545	0.14%
2021/11/11	2	45.30	7	47.03	45.90	-5	6,384	-0.08%
2021/11/10	3	45.45	1	45.45	45.45	2	6,263	0.03%
2021/11/09	4	46.45	2	47.35	46.45	2	6,229	0.03%
2021/11/08	3	45.90	0	0.00	45.40	3	6,130	0.05%
2021/11/04	2	46.53	2	47.58	46.85	0	6,054	0.00%
2021/11/03	8	46.45	8	47.56	46.35	0	5,922	0.00%
2021/11/02	9	48.96	5	49.40	48.35	4	5,792	0.07%
2021/11/01	3	48.97	5	49.38	49.70	-2	5,363	-0.04%
2021/10/29	10	46.39	3	45.97	45.20	7	5,080	0.14%
2021/10/28	17	45.78	29	46.44	48.40	-12	4,708	-0.25%
2021/10/27	7	43.44	13	43.03	44.00	-6	4,418	-0.14%
2021/10/26	3	42.80	3	42.67	41.80	0	4,331	0.00%
2021/10/25	13	43.52	1	43.50	43.60	12	4,267	0.28%
2021/10/22	0	0.00	9	43.60	43.20	-9	4,148	-0.22%
2021/10/21	4	42.38	3	42.68	42.50	1	4,098	0.02%
2021/10/20	11	43.26	20	45.00	43.25	-9	4,007	-0.22%
2021/10/19	22	43.15	4	44.03	44.70	18	3,860	0.47%
2021/10/18	5	43.45	9	44.36	44.60	-4	3,596	-0.11%
2021/10/15	4	41.28	18	42.31	42.90	-14	3,142	-0.45%
2021/10/14	7	37.14	4	37.91	39.00	3	2,825	0.11%
2021/10/13	0	0.00	56	35.73	37.60	-56	2,452	-2.28%
2021/10/08	2	33.40	1	33.60	34.00	1	2,293	0.04%
2021/10/07	1	33.60	0	0.00	33.55	1	2,287	0.04%
2021/10/05	3	32.40	3	33.35	33.80	0	2,233	0.00%
2021/10/04	3	35.15	0	0.00	34.40	3	2,200	0.14%
2021/10/01	53	36.03	10	36.69	36.50	43	1,906	2.26%
2021/09/30	2	32.50	6	33.19	33.60	-4	1,626	-0.25%
2021/09/29	1	33.05	4	32.59	32.40	-3	1,612	-0.19%
2021/09/28	12	33.45	11	33.29	33.30	1	1,599	0.06%
2021/09/27	1	32.20	1	32.45	32.20	0	1,559	0.00%
2021/09/24	1	30.80	1	31.01	31.15	0	1,554	0.00%
2021/09/23	1	31.10	0	0.00	30.60	1	1,641	0.06%
2021/09/22	10	30.55	4	30.45	30.30	6	1,637	0.37%
2021/09/17	0	0.00	1	36.65	33.15	-1	1,595	-0.06%
2021/09/10	0	0.00	2	36.35	36.60	-2	1,725	-0.12%
2021/09/09	0	0.00	1	36.00	35.90	-1	1,792	-0.06%
2021/09/07	1	36.20	0	0.00	36.35	1	2,240	0.04%
2021/09/06	1	37.20	0	0.00	36.80	1	2,289	0.04%
2021/09/03	4	38.64	1	39.00	38.45	3	2,358	0.13%
2021/09/02	2	39.03	1	38.55	38.35	1	2,431	0.04%
2021/08/30	3	40.27	1	41.80	40.05	2	2,433	0.08%
2021/08/27	3	38.18	0	0.00	38.05	3	2,383	0.13%
2021/08/25	1	38.05	1	37.70	38.20	0	2,411	0.00%
2021/08/24	1	37.00	0	0.00	36.65	1	2,438	0.04%
2021/08/19	1	37.00	0	0.00	35.65	1	2,512	0.04%
2021/08/18	1	35.50	1	36.70	37.80	0	2,524	0.00%
2021/08/11	1	41.00	0	0.00	39.50	1	3,038	0.03%
2021/08/10	2	42.70	0	0.00	41.50	2	3,096	0.06%
2021/08/09	0	0.00	5	43.85	43.80	-5	3,146	-0.16%
2021/08/06	1	45.30	9	45.31	45.00	-8	3,326	-0.24%
2021/08/05	2	45.78	1	45.55	45.55	1	3,476	0.03%
2021/08/04	19	46.75	8	46.48	46.55	11	3,521	0.31%
2021/08/02	0	0.00	4	45.20	45.45	-4	3,530	-0.11%
2021/07/28	0	0.00	1	45.65	45.10	-1	3,641	-0.03%
2021/07/27	1	47.85	26	46.38	46.25	-25	3,679	-0.68%
2021/07/26	28	47.34	5	47.70	47.10	23	3,679	0.63%
2021/07/22	0	0.00	20	46.04	45.80	-20	3,655	-0.55%
2021/07/21	0	0.00	2	45.85	45.85	-2	3,660	-0.05%
2021/07/20	0	0.00	8	47.56	47.50	-8	3,657	-0.22%
2021/07/19	20	48.58	16	47.72	48.85	4	3,653	0.11%
2021/07/16	21	46.40	1	47.50	46.00	20	3,612	0.55%
2021/07/13	1	45.05	0	0.00	45.05	1	3,670	0.03%
2021/07/09	2	46.70	2	46.50	46.50	0	3,729	0.00%
2021/07/08	1	47.05	0	0.00	46.60	1	3,871	0.03%
2021/07/07	3	46.28	0	0.00	46.00	3	4,406	0.07%
2021/07/05	2	47.85	0	0.00	48.00	2	4,455	0.04%
2021/07/02	0	0.00	5	48.70	48.55	-5	4,506	-0.11%
2021/07/01	4	48.59	0	0.00	48.55	4	4,568	0.09%
2021/06/30	3	49.93	0	0.00	49.45	3	4,572	0.07%
2021/06/28	0	0.00	1	48.80	48.30	-1	4,516	-0.02%
2021/06/25	5	50.02	10	51.00	49.30	-5	4,538	-0.11%
2021/06/24	1	50.40	0	0.00	50.10	1	4,600	0.02%
2021/06/23	16	50.44	1	51.00	50.50	15	4,600	0.33%
2021/06/22	2	49.40	0	0.00	48.15	2	4,534	0.04%
2021/06/21	2	49.80	0	0.00	49.50	2	4,525	0.04%
2021/06/18	4	49.19	2	51.80	51.80	2	4,572	0.04%
2021/06/17	5	50.28	0	0.00	50.40	5	4,853	0.10%
2021/06/16	0	0.00	14	49.53	50.10	-14	4,630	-0.30%
2021/06/11	4	44.55	0	0.00	44.15	4	4,610	0.09%
2021/06/10	0	0.00	1	47.50	46.80	-1	4,593	-0.02%
2021/06/02	2	46.90	0	0.00	45.50	2	5,146	0.04%
2021/06/01	0	0.00	16	46.80	47.20	-16	5,136	-0.31%
2021/05/31	1	46.50	3	45.67	45.70	-2	5,150	-0.04%
2021/05/28	18	45.26	3	45.00	45.00	15	5,263	0.28%
2021/05/26	1	43.80	1	44.00	43.75	0	5,269	0.00%
2021/05/25	20	43.88	0	0.00	43.80	20	5,298	0.38%
2021/05/24	0	0.00	18	43.15	43.15	-18	5,389	-0.33%
2021/05/20	16	42.24	1	47.80	42.20	15	5,331	0.28%
2021/05/19	0	0.00	14	45.23	45.40	-14	5,201	-0.27%
2021/05/18	0	0.00	9	38.44	41.30	-9	5,140	-0.18%
2021/05/17	1	38.10	15	37.86	37.55	-14	5,103	-0.27%
2021/05/14	18	43.84	2	44.75	41.70	16	5,068	0.32%
2021/05/13	21	42.15	0	0.00	42.15	21	4,928	0.43%
2021/05/12	2	50.00	0	0.00	46.80	2	4,954	0.04%
2021/05/11	9	52.00	0	0.00	52.00	9	4,956	0.18%
2021/05/06	2	55.90	2	58.60	56.40	0	5,038	0.00%
2021/05/05	10	57.90	0	0.00	55.80	10	4,987	0.20%
2021/05/04	6	59.25	7	57.70	57.80	-1	5,010	-0.02%
2021/05/03	10	64.60	0	0.00	61.20	10	5,033	0.20%
2021/04/22	3	63.53	0	0.00	62.30	3	5,531	0.05%
2021/04/21	1	65.00	0	0.00	65.00	1	5,540	0.02%
2021/04/19	2	66.70	0	0.00	66.30	2	5,629	0.04%
2021/04/16	1	67.50	0	0.00	67.90	1	5,773	0.02%
2021/04/14	13	65.88	1	69.30	66.40	12	6,342	0.19%
2021/04/13	13	69.88	61	69.98	68.50	-48	6,342	-0.76%
2021/04/12	0	0.00	3	66.00	66.00	-3	5,884	-0.05%
2021/04/09	0	0.00	2	65.15	65.10	-2	5,958	-0.03%
2021/04/08	2	65.90	2	67.90	66.00	0	6,017	0.00%
2021/04/07	10	66.80	0	0.00	66.50	10	6,149	0.16%
2021/04/06	10	65.60	0	0.00	65.30	10	6,526	0.15%
2021/04/01	20	65.10	0	0.00	65.30	20	6,743	0.30%
2021/03/31	0	0.00	1	66.00	66.10	-1	7,352	-0.01%
2021/03/30	8	66.49	0	0.00	66.30	8	8,696	0.09%
2021/03/29	2	67.50	1	68.00	67.00	1	9,031	0.01%
2021/03/26	2	64.10	0	0.00	64.80	2	9,044	0.02%
2021/03/25	1	66.40	1	65.20	64.90	0	9,088	0.00%
2021/03/24	5	66.42	8	66.05	65.70	-3	9,087	-0.03%
2021/03/23	5	68.52	2	68.60	66.60	3	9,079	0.03%
2021/03/22	19	71.72	55	72.12	69.90	-36	9,084	-0.40%
2021/03/19	36	63.05	25	64.39	68.50	11	8,935	0.12%
2021/03/18	10	65.00	0	0.00	64.10	10	8,914	0.11%
2021/03/17	13	65.44	1	64.20	64.10	12	8,931	0.13%
2021/03/15	0	0.00	7	66.37	65.20	-7	9,010	-0.08%
2021/03/12	10	65.29	6	65.37	64.20	4	8,927	0.04%
2021/03/11	13	63.75	9	64.09	63.80	4	8,889	0.04%
2021/03/10	12	63.91	7	62.67	63.70	5	8,864	0.06%
2021/03/09	7	60.99	2	60.60	61.00	5	8,844	0.06%
2021/03/08	2	62.00	0	0.00	61.30	2	8,950	0.02%
2021/03/05	1	61.40	1	61.80	61.40	0	9,089	0.00%
2021/03/04	2	63.95	2	62.80	62.80	0	9,315	0.00%
2021/03/03	2	65.30	24	65.29	64.50	-22	9,523	-0.23%
2021/03/02	0	0.00	6	63.53	63.00	-6	9,964	-0.06%
2021/02/26	12	63.61	3	63.47	62.60	9	10,758	0.08%
2021/02/25	3	64.07	0	0.00	62.70	3	11,037	0.03%
2021/02/24	7	65.21	17	65.12	62.80	-10	11,232	-0.09%
2021/02/23	14	62.10	0	0.00	62.10	14	11,626	0.12%
2021/02/22	10	63.50	7	63.63	63.00	3	12,275	0.02%
2021/02/19	2	62.10	4	62.43	61.90	-2	12,431	-0.02%
2021/02/18	1	59.20	3	59.80	60.30	-2	12,871	-0.02%
2021/02/05	1	57.50	11	57.45	58.00	-10	13,254	-0.08%
2021/02/04	3	56.90	1	57.20	57.20	2	13,747	0.01%
2021/02/03	15	57.75	0	0.00	57.20	15	14,188	0.11%
2021/02/02	1	56.00	0	0.00	56.00	1	14,354	0.01%
2021/02/01	2	56.60	2	58.30	57.30	0	14,885	0.00%
2021/01/29	0	0.00	3	58.00	58.00	-3	15,826	-0.02%
2021/01/28	0	0.00	1	59.70	59.80	-1	16,479	-0.01%
2021/01/27	13	60.29	0	0.00	60.30	13	16,931	0.08%
2021/01/25	5	62.62	10	63.04	63.00	-5	17,394	-0.03%
2021/01/22	14	63.48	2	62.55	62.50	12	17,744	0.07%
2021/01/21	6	60.55	0	0.00	60.60	6	18,173	0.03%
2021/01/20	2	62.50	0	0.00	60.00	2	18,259	0.01%
2021/01/19	7	63.79	4	64.28	63.50	3	18,379	0.02%
2021/01/18	5	60.58	5	61.02	60.60	0	18,467	0.00%
2021/01/15	2	63.80	0	0.00	62.10	2	18,509	0.01%
2021/01/14	2	64.30	0	0.00	63.70	2	18,562	0.01%
2021/01/13	7	63.44	0	0.00	63.00	7	18,616	0.04%
2021/01/12	4	63.78	2	62.50	63.70	2	18,692	0.01%
2021/01/11	7	65.13	0	0.00	65.50	7	18,784	0.04%
2021/01/08	4	68.15	1	67.00	66.30	3	18,730	0.02%
2021/01/07	6	68.98	24	68.43	70.10	-18	18,616	-0.10%
2021/01/06	13	65.18	1	65.40	63.80	12	19,991	0.06%
2021/01/05	5	69.28	2	69.90	68.50	3	21,261	0.01%
2021/01/04	3	69.67	2	71.25	69.00	1	21,267	0.00%
2020/12/31	3	69.37	4	69.50	70.10	-1	21,437	0.00%
2020/12/30	2	69.30	3	70.60	69.20	-1	21,684	0.00%
2020/12/29	10	71.61	4	71.20	71.00	6	21,788	0.03%
2020/12/28	1	69.40	4	70.68	69.70	-3	21,406	-0.01%
2020/12/25	17	73.72	16	73.48	70.30	1	21,490	0.00%
2020/12/24	31	71.25	36	72.23	72.60	-5	20,907	-0.02%
2020/12/23	6	64.42	55	64.32	67.40	-49	19,635	-0.25%
2020/12/22	10	61.70	1	64.50	61.30	9	19,452	0.05%
2020/12/21	0	0.00	31	63.30	64.30	-31	19,598	-0.16%
2020/12/18	1	62.40	26	63.02	62.60	-25	19,786	-0.13%
2020/12/17	1	61.60	0	0.00	62.10	1	19,778	0.01%
2020/12/16	41	61.93	12	63.08	62.10	29	19,790	0.15%
2020/12/15	49	62.97	56	64.21	61.40	-7	19,793	-0.04%
2020/12/14	4	62.35	12	60.73	62.60	-8	19,720	-0.04%
2020/12/11	13	59.90	6	59.10	59.80	7	19,753	0.04%
2020/12/10	1	61.90	1	60.50	60.50	0	19,838	0.00%
2020/12/09	8	63.10	4	63.48	62.40	4	19,890	0.02%
2020/12/08	1	62.10	7	63.01	62.50	-6	19,954	-0.03%
2020/12/07	9	62.37	15	62.05	62.90	-6	20,155	-0.03%
2020/12/04	1	62.10	0	0.00	61.80	1	20,524	0.00%
2020/12/03	0	0.00	12	63.40	62.10	-12	20,781	-0.06%
2020/12/02	26	62.27	1	62.80	62.30	25	21,149	0.12%
2020/12/01	32	64.20	11	64.15	63.60	21	22,532	0.09%
2020/11/30	17	66.62	5	66.88	65.50	12	22,888	0.05%
2020/11/27	6	65.37	35	66.24	65.70	-29	22,916	-0.13%
2020/11/26	38	65.40	9	66.22	64.60	29	22,788	0.13%
2020/11/25	15	65.49	44	65.12	65.50	-29	22,333	-0.13%
2020/11/24	13	62.77	17	62.70	63.30	-4	21,546	-0.02%
2020/11/23	1	61.70	2	61.85	60.80	-1	21,285	0.00%
2020/11/20	43	62.97	18	62.69	61.60	25	21,093	0.12%
2020/11/19	33	60.47	25	61.45	60.60	8	20,626	0.04%
2020/11/18	4	58.53	14	58.17	58.40	-10	20,001	-0.05%
2020/11/17	27	59.82	15	59.67	58.10	12	19,821	0.06%
2020/11/16	4	57.95	1	57.80	57.00	3	19,490	0.02%
2020/11/13	3	58.30	26	57.85	58.20	-23	19,528	-0.12%
2020/11/12	6	57.50	3	56.53	58.70	3	19,415	0.02%
2020/11/11	40	59.90	7	58.61	57.50	33	19,038	0.17%
2020/11/10	15	64.23	20	64.75	63.60	-5	18,794	-0.03%
2020/11/09	6	64.38	34	65.24	65.20	-28	18,547	-0.15%
2020/11/06	65	62.98	26	64.76	61.80	39	18,159	0.21%
2020/11/05	23	61.59	41	62.32	63.50	-18	17,342	-0.10%
2020/11/04	6	58.38	27	58.90	57.80	-21	16,906	-0.12%
2020/11/03	0	0.00	1	56.70	57.00	-1	16,565	-0.01%
2020/11/02	6	56.63	12	55.71	57.90	-6	16,671	-0.04%
2020/10/30	25	58.86	12	60.75	57.20	13	16,486	0.08%
2020/10/29	31	64.58	8	62.78	62.00	23	16,236	0.14%
2020/10/28	9	63.17	16	63.24	62.30	-7	15,834	-0.04%
2020/10/27	18	66.50	65	65.49	64.90	-47	15,895	-0.30%
2020/10/26	1	63.80	2	62.90	63.80	-1	15,799	-0.01%
2020/10/23	4	57.25	2	57.50	58.00	2	15,662	0.01%
2020/10/22	2	56.00	7	54.91	55.60	-5	15,608	-0.03%
2020/10/21	26	57.76	1	56.20	56.10	25	15,547	0.16%
2020/10/20	4	57.93	3	57.50	58.30	1	15,478	0.01%
2020/10/19	23	57.49	0	0.00	59.50	23	15,380	0.15%
2020/10/16	2	56.95	7	56.70	55.10	-5	15,211	-0.03%
2020/10/15	10	54.86	2	55.80	56.00	8	15,133	0.05%
2020/10/14	79	55.98	93	56.59	57.00	-14	15,022	-0.09%
2020/10/13	97	50.38	75	53.20	54.00	22	13,391	0.16%
2020/10/08	0	0.00	18	44.03	44.65	-18	12,583	-0.14%
2020/10/07	18	40.25	37	39.66	40.60	-19	12,553	-0.15%
2020/10/06	17	38.89	19	38.68	38.50	-2	12,343	-0.02%
2020/10/05	1	37.00	0	0.00	37.00	1	12,131	0.01%
2020/09/30	14	37.01	8	37.08	36.60	6	12,296	0.05%
2020/09/29	0	0.00	1	35.60	35.75	-1	12,084	-0.01%
2020/09/28	6	36.01	0	0.00	35.70	6	12,033	0.05%
2020/09/25	9	36.74	3	37.03	35.10	6	11,931	0.05%
2020/09/24	15	38.75	16	38.51	37.50	-1	11,731	-0.01%
2020/09/23	2	37.83	2	39.80	40.00	0	11,468	0.00%
2020/09/22	0	0.00	3	37.23	37.30	-3	11,208	-0.03%
2020/09/21	1	38.45	10	38.00	37.90	-9	11,156	-0.08%
2020/09/18	0	0.00	4	38.44	37.90	-4	11,110	-0.04%
2020/09/17	3	38.70	1	38.40	38.50	2	11,008	0.02%
2020/09/16	7	37.87	7	38.03	38.45	0	10,878	0.00%
2020/09/15	11	38.36	9	38.50	37.45	2	10,737	0.02%
2020/09/14	13	36.64	12	36.84	36.65	1	10,560	0.01%
2020/09/11	1	38.00	1	38.05	37.50	0	10,417	0.00%
2020/09/10	17	39.22	12	38.88	39.05	5	10,243	0.05%
2020/09/09	5	38.60	22	37.91	38.65	-17	9,950	-0.17%
2020/09/08	7	37.36	0	0.00	37.30	7	9,448	0.07%
2020/09/07	8	39.54	3	41.83	39.30	5	9,115	0.05%
2020/09/04	10	45.31	19	45.36	43.10	-9	8,572	-0.10%
2020/09/03	0	0.00	3	43.00	43.00	-3	7,056	-0.04%
2020/09/02	36	38.70	5	39.14	39.10	31	6,524	0.48%
2020/08/31	1	36.55	2	36.98	36.90	-1	6,088	-0.02%
2020/08/28	3	35.35	1	35.65	34.85	2	5,950	0.03%
2020/08/27	1	35.60	0	0.00	35.25	1	5,908	0.02%
2020/08/26	2	36.95	2	36.93	36.25	0	5,849	0.00%
2020/08/25	1	37.20	1	37.65	36.90	0	5,790	0.00%
2020/08/21	0	0.00	1	35.95	35.95	-1	5,622	-0.02%
2020/08/20	5	35.39	0	0.00	35.45	5	5,564	0.09%
2020/08/19	4	37.89	6	38.03	36.80	-2	5,364	-0.04%
2020/08/18	13	40.21	9	39.92	39.80	4	5,178	0.08%
2020/08/17	2	39.40	0	0.00	39.70	2	4,976	0.04%
2020/08/14	3	39.50	10	40.11	39.50	-7	4,826	-0.15%
2020/08/13	2	38.80	4	39.10	38.10	-2	4,577	-0.04%
2020/08/12	5	37.95	2	37.28	38.85	3	4,472	0.07%
2020/08/11	14	37.35	7	36.71	36.75	7	4,272	0.16%
2020/08/10	18	38.79	12	39.33	38.70	6	4,077	0.15%
2020/08/07	16	37.91	10	37.77	37.25	6	3,817	0.16%
2020/08/06	9	37.68	0	0.00	36.70	9	3,659	0.25%
2020/08/05	0	0.00	1	41.50	40.45	-1	3,343	-0.03%
2020/08/04	3	42.13	4	40.90	41.50	-1	3,188	-0.03%
2020/08/03	5	40.28	0	0.00	39.80	5	3,011	0.17%
2020/07/31	1	39.05	6	39.57	40.60	-5	2,780	-0.18%
2020/07/30	2	40.60	7	40.11	40.90	-5	2,530	-0.20%
2020/07/29	1	37.05	0	0.00	37.25	1	2,414	0.04%
2020/07/27	0	0.00	1	35.35	33.60	-1	2,287	-0.04%
2020/07/24	5	36.16	0	0.00	35.00	5	2,246	0.22%
2020/07/20	3	33.70	4	35.85	35.80	-1	2,049	-0.05%
2020/07/17	5	35.20	0	0.00	33.30	5	1,966	0.25%
2020/07/16	20	37.52	17	37.86	35.95	3	1,876	0.16%
2020/07/15	17	35.79	17	35.91	37.15	0	1,433	0.00%
2020/07/14	3	33.02	2	32.68	33.80	1	1,150	0.09%
2020/07/13	0	0.00	50	31.55	31.55	-50	895	-5.59%
2020/07/10	2	27.55	4	28.15	28.70	-2	759	-0.26%
2020/07/09	2	27.95	2	27.55	28.75	0	650	0.00%
2020/07/01	0	0.00	1	23.40	23.45	-1	267	-0.37%
2020/06/17	0	0.00	1	22.65	22.65	-1	278	-0.36%
2020/06/04	0	0.00	1	22.30	22.60	-1	349	-0.29%
2020/06/02	0	0.00	4	21.55	22.35	-4	354	-1.13%
2020/05/25	0	0.00	1	20.60	21.45	-1	358	-0.28%
2020/05/22	1	20.95	0	0.00	20.60	1	355	0.28%
2020/05/13	2	20.35	0	0.00	20.20	2	357	0.56%
2020/05/06	4	20.15	0	0.00	20.05	4	366	1.09%
2020/05/05	1	20.05	0	0.00	20.20	1	368	0.27%
2020/03/05	0	0.00	1	21.55	21.60	-1	509	-0.20%
2020/03/02	0	0.00	5	21.65	21.75	-5	541	-0.92%
2020/02/24	1	22.60	0	0.00	22.55	1	565	0.18%
2020/01/30	2	22.50	0	0.00	22.25	2	613	0.33%
2019/12/26	1	23.35	2	23.80	24.05	-1	468	-0.21%
2019/11/28	0	0.00	1	22.70	22.75	-1	339	-0.29%
2019/10/03	0	0.00	1	21.75	21.75	-1	283	-0.35%
2019/09/05	0	0.00	2	21.70	21.70	-2	324	-0.62%
2019/09/02	0	0.00	1	21.95	21.85	-1	336	-0.30%
2019/08/29	0	0.00	2	21.23	21.40	-2	330	-0.60%
2019/08/28	0	0.00	2	21.15	21.10	-2	331	-0.60%
2019/08/27	4	20.85	0	0.00	20.95	4	334	1.20%
2019/07/30	1	21.75	0	0.00	21.75	1	658	0.15%
2019/07/23	1	21.20	0	0.00	21.10	1	777	0.13%
2019/07/16	0	0.00	2	21.35	21.35	-2	802	-0.25%
2019/07/12	0	0.00	60	21.29	21.15	-60	819	-7.32%
2019/07/11	0	0.00	90	21.67	21.25	-90	834	-10.78%
2019/07/10	11	23.70	2	23.65	23.80	9	844	1.07%
2019/07/08	2	24.40	0	0.00	23.95	2	904	0.22%
2019/07/05	0	0.00	1	24.40	23.85	-1	953	-0.10%
2019/07/03	14	23.50	0	0.00	23.70	14	935	1.50%
2019/06/19	0	0.00	3	23.20	23.25	-3	1,004	-0.30%
2019/06/11	18	23.28	0	0.00	23.25	18	1,015	1.77%
2019/06/10	110	23.39	0	0.00	23.55	110	1,015	10.84%	大買/鉅額交易
2019/06/06	0	0.00	1	22.95	22.95	-1	1,028	-0.10%
2019/05/27	1	22.85	0	0.00	23.00	1	1,261	0.08%
2019/05/23	2	23.50	0	0.00	23.20	2	1,256	0.16%
2019/05/22	2	23.85	0	0.00	23.85	2	1,249	0.16%
2019/05/21	0	0.00	2	24.20	23.90	-2	1,244	-0.16%
2019/05/20	2	23.55	0	0.00	23.55	2	1,228	0.16%
2019/05/17	2	23.80	0	0.00	24.00	2	1,225	0.16%
2019/05/16	0	0.00	3	24.47	24.55	-3	1,231	-0.24%
2019/05/15	0	0.00	3	23.80	23.55	-3	1,196	-0.25%
2019/05/13	2	22.85	0	0.00	23.00	2	1,179	0.17%
2019/05/10	1	23.90	0	0.00	24.10	1	1,148	0.09%
2019/05/09	1	23.85	0	0.00	24.00	1	1,131	0.09%
2019/05/08	4	24.96	1	24.65	24.75	3	1,102	0.27%
2019/05/07	0	0.00	6	26.40	25.15	-6	1,090	-0.55%
2019/05/06	2	25.53	2	26.25	25.35	0	1,015	0.00%
2019/05/02	0	0.00	4	24.98	25.45	-4	910	-0.44%
2019/04/30	0	0.00	3	24.10	24.30	-3	901	-0.33%
2019/04/29	3	24.00	0	0.00	24.00	3	903	0.33%
2019/04/18	1	24.80	1	25.20	24.65	0	895	0.00%
2019/04/16	0	0.00	3	25.85	25.70	-3	857	-0.35%
2019/04/15	0	0.00	6	25.36	25.55	-6	800	-0.75%
2019/04/08	0	0.00	2	23.40	23.40	-2	695	-0.29%
2019/04/01	2	24.00	10	23.50	23.45	-8	688	-1.16%
2019/03/21	10	24.00	0	0.00	23.95	10	614	1.63%
2019/03/20	0	0.00	1	23.85	23.95	-1	610	-0.16%
2019/03/19	1	23.95	2	23.75	23.90	-1	610	-0.16%
2019/03/18	0	0.00	3	23.85	23.75	-3	614	-0.49%
2019/03/04	0	0.00	1	24.35	24.45	-1	568	-0.18%
2019/02/27	10	23.60	17	23.94	24.00	-7	544	-1.29%
2019/02/26	2	23.33	3	23.57	23.50	-1	549	-0.18%
2019/02/22	0	0.00	13	22.38	22.25	-13	501	-2.59%
2019/02/15	7	22.88	0	0.00	22.70	7	537	1.30%
2019/02/14	0	0.00	5	22.00	22.05	-5	501	-1.00%
2019/01/28	25	21.45	0	0.00	21.00	25	521	4.79%
2019/01/25	2	22.03	0	0.00	22.05	2	512	0.39%
2019/01/22	0	0.00	2	22.20	22.25	-2	486	-0.41%
2019/01/18	0	0.00	5	22.31	22.25	-5	494	-1.01%
2019/01/11	0	0.00	2	21.10	21.20	-2	475	-0.42%
2019/01/09	7	20.52	0	0.00	20.45	7	472	1.48%
2019/01/03	0	0.00	2	20.10	20.10	-2	500	-0.40%
2018/12/10	0	0.00	3	21.10	21.00	-3	636	-0.47%
2018/11/15	0	0.00	2	20.80	20.40	-2	841	-0.24%
2018/11/14	1	20.75	1	21.60	20.75	0	832	0.00%
2018/11/08	0	0.00	1	18.65	18.15	-1	795	-0.13%
2018/11/07	1	18.50	0	0.00	18.20	1	793	0.13%
2018/11/06	2	19.15	0	0.00	18.25	2	796	0.25%
2018/10/16	0	0.00	1	19.70	19.70	-1	802	-0.12%
2018/10/09	1	21.90	0	0.00	21.65	1	774	0.13%
2018/09/20	0	0.00	10	24.60	23.90	-10	764	-1.31%
2018/09/18	10	23.85	0	0.00	23.70	10	721	1.39%
2018/09/13	0	0.00	10	23.70	24.05	-10	700	-1.43%
2018/09/11	25	23.70	0	0.00	23.70	25	690	3.62%
2018/09/10	1	23.05	0	0.00	23.00	1	688	0.15%
2018/09/05	5	24.20	3	24.32	24.20	2	678	0.29%
2018/09/04	40	24.62	26	24.58	24.60	14	679	2.06%
2018/08/30	18	24.50	0	0.00	24.50	18	540	3.33%
2018/08/29	2	22.95	10	23.20	22.95	-8	495	-1.61%
2018/08/28	13	23.39	1	23.25	23.10	12	515	2.33%
2018/08/27	7	24.15	0	0.00	23.60	7	514	1.36%
2018/08/17	0	0.00	6	22.35	22.20	-6	560	-1.07%
2018/08/15	3	21.70	0	0.00	21.70	3	584	0.51%
2018/08/13	0	0.00	4	23.00	22.25	-4	649	-0.62%
2018/08/09	0	0.00	2	22.20	22.40	-2	790	-0.25%
2018/08/08	0	0.00	2	22.45	22.45	-2	862	-0.23%
2018/07/23	2	20.40	0	0.00	20.40	2	1,731	0.12%
2018/07/11	2	21.20	0	0.00	21.00	2	2,392	0.08%
2018/07/04	1	20.75	0	0.00	20.80	1	2,499	0.04%
2018/06/26	0	0.00	50	21.66	21.95	-50	2,497	-2.00%
2018/06/25	0	0.00	50	22.31	22.20	-50	2,491	-2.01%
2018/06/22	0	0.00	10	22.81	22.85	-10	2,490	-0.40%
2018/06/13	100	24.12	0	0.00	24.00	100	2,524	3.96%
2018/06/08	2	23.80	10	23.97	23.80	-8	2,550	-0.31%
2018/06/07	10	24.10	0	0.00	24.10	10	2,563	0.39%
2018/06/05	1	24.00	0	0.00	23.70	1	2,574	0.04%
2018/06/04	2	24.40	0	0.00	24.30	2	2,553	0.08%
2018/05/30	2	25.35	5.2	25.00	24.80	-3.2	2,513	-0.13%
2018/05/29	0	0.00	2	25.30	25.30	-2	2,487	-0.08%
2018/05/28	0	0.00	2	24.35	24.25	-2	2,461	-0.08%
2018/05/25	2	23.90	0	0.00	23.80	2	2,447	0.08%
2018/05/24	0	0.00	2	24.40	24.15	-2	2,424	-0.08%
2018/05/23	1	24.45	0	0.00	24.25	1	2,408	0.04%
2018/05/22	10	24.15	0	0.00	24.10	10	2,395	0.42%
2018/05/18	2	25.25	0	0.00	25.20	2	2,332	0.09%
2018/05/17	7	25.30	5	26.95	25.30	2	2,302	0.09%
2018/05/16	11	26.35	16	27.00	26.10	-5	2,188	-0.23%
2018/05/15	3	26.20	12	26.19	26.85	-9	2,117	-0.42%
2018/05/14	1	25.90	0	0.00	25.85	1	2,062	0.05%
2018/05/11	1	25.40	2	25.50	25.45	-1	2,012	-0.05%
2018/05/10	2	24.85	7	26.93	24.85	-5	1,940	-0.26%
2018/05/08	0	0.00	2	25.85	25.50	-2	1,779	-0.11%
2018/05/07	0	0.00	5	25.00	25.10	-5	1,741	-0.29%
2018/05/04	2	25.00	0	0.00	24.70	2	1,724	0.12%
2018/05/03	26	26.66	7	27.41	25.40	19	1,667	1.14%
2018/05/02	2	25.60	5	26.10	26.45	-3	1,487	-0.20%
2018/04/30	7	26.44	6	26.55	25.75	1	1,428	0.07%
2018/04/25	0	0.00	10	25.75	25.45	-10	1,154	-0.87%
2018/04/23	10	26.05	5	25.65	25.30	5	996	0.50%
2018/04/20	0	0.00	10	24.95	24.95	-10	862	-1.16%
2018/04/19	12	23.55	11	23.42	23.70	1	739	0.14%
2018/04/16	3	21.55	2	21.10	21.10	1	590	0.17%
2018/04/12	1	22.65	0	0.00	22.50	1	558	0.18%
2018/04/11	13	23.08	5	23.00	22.85	8	543	1.47%
2018/04/09	5	21.30	0	0.00	21.30	5	486	1.03%
2018/04/03	0	0.00	25	20.70	21.60	-25	482	-5.18%
2018/03/29	2	20.95	0	0.00	21.00	2	488	0.41%
2018/03/28	0	0.00	1	20.55	20.50	-1	494	-0.20%
2018/03/26	0	0.00	5	21.50	21.20	-5	551	-0.91%
2018/03/22	0	0.00	1	23.10	22.30	-1	536	-0.19%
2018/03/21	40	23.20	0	0.00	23.00	40	527	7.58%
2018/03/20	1	22.65	0	0.00	22.90	1	518	0.19%
2018/03/15	8	23.03	0	0.00	23.30	8	509	1.57%
2018/03/12	0	0.00	2	21.73	22.65	-2	477	-0.42%
2018/03/08	0	0.00	30	20.60	20.80	-30	462	-6.48%
2018/03/05	0	0.00	1	20.50	20.40	-1	505	-0.20%
2018/02/27	1	20.00	0	0.00	20.20	1	552	0.18%
2018/02/22	0	0.00	1	20.80	20.80	-1	765	-0.13%
2018/02/21	1	20.10	0	0.00	20.55	1	832	0.12%
2018/02/12	0	0.00	10	20.00	20.05	-10	894	-1.12%
2018/02/07	1	20.40	1	20.40	20.20	0	1,236	0.00%
2018/02/05	0	0.00	20	21.50	21.50	-20	1,407	-1.42%
2018/01/26	1	22.60	0	0.00	22.50	1	1,462	0.07%
2018/01/22	0	0.00	1	23.85	23.85	-1	1,504	-0.07%
2018/01/12	1	23.20	0	0.00	23.25	1	1,739	0.06%
2018/01/03	0	0.00	1	23.95	24.00	-1	1,970	-0.05%