安集 (6477)-元富-松德券商分點個股進出

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
▼0.35
漲幅
-0.92%
成交量
342張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:14:30

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

安集 (6477)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	37.55	1.3	37.90	37.55	-0.3	931	-0.03%
2024/04/25	1.3	38.02	0.1	38.60	37.90	1.2	928	0.13%
2024/04/24	0.1	38.29	2.3	38.37	38.20	-2.2	928	-0.23%
2024/04/23	4.3	37.72	0.4	37.50	37.70	3.8	928	0.41%
2024/04/22	0.4	38.36	0.3	38.10	37.70	0.1	930	0.02%
2024/04/19	5.3	38.45	1.7	38.95	37.60	3.6	944	0.38%
2024/04/18	0.6	38.39	2.5	38.62	38.20	-1.9	929	-0.20%
2024/04/17	1.6	37.77	1	37.70	37.70	0.6	921	0.06%
2024/04/16	3	37.43	3.2	37.39	37.20	-0.2	918	-0.02%
2024/04/15	2.1	39.06	0	0.00	38.85	2.1	901	0.23%
2024/04/12	3.1	39.30	1.1	39.76	39.25	2.1	894	0.23%
2024/04/11	0.1	40.10	1.6	40.39	39.70	-1.5	884	-0.17%
2024/04/10	2.6	39.82	3	39.85	39.60	-0.4	871	-0.05%
2024/04/09	0	0.00	3.5	39.03	38.95	-3.5	849	-0.41%
2024/04/08	2.5	39.35	0	0.00	39.70	2.5	843	0.29%
2024/04/03	2	39.10	2	39.18	39.05	0	831	0.00%
2024/04/01	0	0.00	2	40.40	40.40	-2	813	-0.25%
2024/03/29	3	41.40	2	41.06	40.60	1	809	0.13%
2024/03/28	2	41.44	0	0.00	40.80	2	799	0.25%
2024/03/27	0	0.00	6.1	40.94	40.45	-6.1	789	-0.77%
2024/03/26	4.1	41.49	0.2	41.30	41.35	3.9	781	0.50%
2024/03/25	0.1	41.00	4.3	41.02	40.85	-4.2	798	-0.53%
2024/03/22	8.4	41.78	10.4	41.55	40.85	-2	790	-0.25%
2024/03/21	24.4	41.78	13.1	41.95	42.35	11.3	732	1.54%
2024/03/19	3	38.83	0.8	39.23	38.85	2.2	652	0.34%
2024/03/18	0.8	39.53	5	39.93	39.55	-4.2	648	-0.65%
2024/03/15	2	38.50	0.1	39.00	38.75	1.9	641	0.29%
2024/03/14	0.1	39.17	0	0.00	39.10	0.1	637	0.02%
2024/03/13	2	38.95	1.3	39.29	38.85	0.7	633	0.10%
2024/03/12	3.1	39.94	3	40.03	39.90	0.2	625	0.03%
2024/03/11	3.2	39.85	6.2	39.97	40.15	-3.1	614	-0.50%
2024/03/08	3	38.23	0	38.75	38.00	3	577	0.51%
2024/03/07	0	39.05	0.9	39.40	38.95	-0.9	571	-0.16%
2024/03/06	0.9	39.14	6.7	39.31	39.45	-5.8	572	-1.01%
2024/03/05	4.7	38.54	0	0.00	38.35	4.7	565	0.83%
2024/03/04	1	39.20	2.7	39.30	39.15	-1.7	557	-0.31%
2024/03/01	7.7	39.43	5.8	39.79	39.75	1.9	547	0.35%
2024/02/29	0.8	38.53	0	0.00	39.45	0.8	521	0.15%
2024/02/27	0	0.00	1.5	38.05	37.60	-1.5	499	-0.30%
2024/02/26	1.5	38.31	0	0.00	38.55	1.5	497	0.30%
2024/02/22	1	38.15	2	38.28	37.65	-1	489	-0.20%
2024/02/21	1.7	38.47	1.5	38.49	38.65	0.2	490	0.04%
2024/02/20	2.8	37.98	1.2	38.07	37.80	1.6	480	0.33%
2024/02/19	1.2	37.73	0	0.00	37.65	1.2	475	0.25%
2024/02/16	0	0.00	1.7	37.34	37.20	-1.7	477	-0.36%
2024/02/15	1.7	36.08	0	0.00	36.70	1.7	476	0.36%
2024/02/02	0.1	36.95	0	0.00	36.50	0.1	473	0.02%
2024/02/01	0	37.10	3.1	36.80	36.70	-3.1	474	-0.64%
2024/01/31	1	36.70	0	0.00	36.90	1	477	0.21%
2024/01/26	0	38.00	0	0.00	37.65	0	483	0.00%
2024/01/25	0	0.00	0.8	38.04	37.95	-0.8	483	-0.16%
2024/01/24	0.7	38.50	2.5	38.39	38.15	-1.8	489	-0.37%
2024/01/23	2.1	38.25	1.1	38.28	38.55	1	501	0.20%
2024/01/22	0.6	37.69	0	0.00	37.80	0.6	536	0.11%
2024/01/18	2	37.20	0	0.00	37.15	2	539	0.37%
2024/01/17	0	0.00	0.5	38.32	37.65	-0.5	541	-0.09%
2024/01/16	0.5	38.30	2.6	38.32	37.90	-2.1	540	-0.40%
2024/01/15	0.6	38.86	0.6	39.07	38.65	0	543	0.00%
2024/01/12	0.6	37.60	0	0.00	37.60	0.6	530	0.11%
2024/01/10	0	0.00	0.1	37.25	37.00	-0.1	540	-0.02%
2024/01/09	0.1	37.55	0	0.00	37.35	0.1	543	0.02%
2024/01/08	0	0.00	0.3	38.40	38.15	-0.3	542	-0.05%
2024/01/05	0.3	38.25	0	0.00	38.25	0.3	548	0.05%
2024/01/04	0	0.00	0.1	38.32	38.25	-0.1	556	-0.02%
2024/01/03	0.1	38.30	0.3	38.51	38.35	-0.2	572	-0.04%
2024/01/02	0.3	38.64	0	0.00	38.60	0.3	579	0.06%
2023/12/28	0	0.00	0.1	38.34	38.15	-0.1	588	-0.01%
2023/12/27	1.1	38.11	0	0.00	38.10	1.1	588	0.18%
2023/12/26	0	38.20	0	0.00	38.15	0	590	0.00%
2023/12/22	1	38.40	0.7	38.54	38.25	0.4	588	0.06%
2023/12/21	0	0.00	2.7	38.92	38.85	-2.7	579	-0.47%
2023/12/20	5.4	39.58	0.1	39.95	39.20	5.3	574	0.92%
2023/12/19	1	38.00	2.6	38.19	37.90	-1.6	529	-0.31%
2023/12/18	0.4	39.10	2.7	38.80	38.70	-2.3	528	-0.43%
2023/12/15	4.9	38.79	0.1	38.19	38.95	4.8	524	0.92%
2023/12/14	0.1	38.10	0	0.00	37.50	0.1	507	0.02%
2023/12/08	0	0.00	0	38.11	37.95	0	511	-0.01%
2023/12/07	0	38.40	0	0.00	38.00	0	511	0.01%
2023/12/06	0	0.00	0	38.99	38.30	0	520	-0.01%
2023/12/05	0	38.40	0	0.00	38.50	0	519	0.01%
2023/12/04	0	0.00	2.2	38.43	38.20	-2.2	520	-0.42%
2023/12/01	1.2	39.18	0.2	39.30	38.65	1	514	0.20%
2023/11/30	0.1	38.44	0.5	38.51	38.50	-0.4	505	-0.07%
2023/11/29	0.5	38.01	0	0.00	38.05	0.5	501	0.11%
2023/11/27	0	0.00	1.5	38.72	37.95	-1.5	504	-0.30%
2023/11/24	0.5	38.15	0	38.50	38.10	0.5	496	0.10%
2023/11/23	0	38.00	0	0.00	38.05	0	502	0.01%
2023/11/20	0	0.00	97.4	37.61	37.60	-97.4	504	-19.31%
2023/11/17	0.4	37.34	0.7	37.45	37.35	-0.3	498	-0.05%
2023/11/16	0.7	37.10	0.2	37.10	37.10	0.5	499	0.11%
2023/11/15	0.2	37.00	0	0.00	37.05	0.2	500	0.03%
2023/11/14	0	0.00	1	36.43	36.05	-1	500	-0.21%
2023/11/13	0	0.00	1	36.38	36.05	-1	503	-0.19%
2023/11/10	1.2	37.03	0	37.04	36.45	1.2	505	0.24%
2023/11/09	0	37.00	0	0.00	36.70	0	507	0.00%
2023/11/08	6	37.30	0.6	37.49	37.60	5.4	511	1.06%
2023/11/07	0.6	37.15	6.2	37.60	37.50	-5.7	511	-1.11%
2023/11/06	1.2	37.58	0.6	37.58	37.50	0.7	519	0.13%
2023/11/03	1.2	36.79	0	0.00	36.70	1.2	514	0.23%
2023/11/02	0.3	36.65	0	0.00	36.70	0.3	519	0.06%
2023/10/31	0	0.00	1.2	38.02	36.85	-1.2	546	-0.22%
2023/10/30	2.3	38.04	2.5	38.19	38.05	-0.2	539	-0.04%
2023/10/27	2.5	35.89	0	0.00	35.95	2.5	502	0.50%
2023/10/26	0	0.00	0.2	36.30	35.60	-0.2	505	-0.04%
2023/10/25	0.2	36.78	0.4	36.86	36.60	-0.2	510	-0.03%
2023/10/24	0	36.05	1.1	36.45	36.45	-1.1	515	-0.22%
2023/10/23	1.5	36.17	0.2	36.26	36.25	1.4	516	0.26%
2023/10/20	0.2	35.00	0.3	35.50	35.15	-0.1	514	-0.02%
2023/10/19	0.3	35.84	5	36.00	36.00	-4.7	516	-0.92%
2023/10/18	5	35.55	3	36.60	35.55	2	524	0.38%
2023/10/17	0	37.10	0.8	37.08	36.45	-0.8	537	-0.14%
2023/10/16	0.8	37.62	0	37.60	37.10	0.8	551	0.14%
2023/10/13	1	37.55	0.8	37.63	37.15	0.2	570	0.04%
2023/10/12	4.8	37.42	4	37.30	37.55	0.8	579	0.14%
2023/10/11	0.1	37.45	0.4	38.04	36.80	-0.3	581	-0.04%
2023/10/06	0.4	39.25	0	40.00	38.80	0.3	583	0.05%
2023/10/05	0	39.20	0	0.00	39.65	0	593	0.01%
2023/10/04	0	0.00	0.1	39.85	39.00	-0.1	601	-0.01%
2023/10/03	0	0.00	1.3	40.40	40.05	-1.3	603	-0.21%
2023/10/02	1.3	40.39	0.2	40.75	40.70	1.1	617	0.18%
2023/09/28	0.2	40.05	0	0.00	40.05	0.2	626	0.03%
2023/09/26	0	0.00	0.2	40.27	40.25	-0.2	654	-0.02%
2023/09/25	1.2	40.31	5.1	40.43	40.30	-3.9	662	-0.59%
2023/09/22	0.1	40.45	0	0.00	40.30	0.1	670	0.02%
2023/09/20	0	0.00	0.7	40.55	40.20	-0.7	684	-0.10%
2023/09/19	0.7	41.55	0	40.55	40.30	0.7	692	0.10%
2023/09/18	0	0.00	0.1	42.35	41.65	-0.1	692	-0.01%
2023/09/15	0.1	42.00	1.5	41.87	42.00	-1.4	704	-0.20%
2023/09/14	0.4	41.14	1.2	41.10	41.15	-0.8	751	-0.11%
2023/09/13	1.3	41.00	0	0.00	40.80	1.3	759	0.18%
2023/09/11	0	0.00	0	41.15	40.15	0	791	0.00%
2023/09/08	0	41.80	0	0.00	41.60	0	788	0.00%
2023/09/07	0.1	42.80	0.5	42.90	42.05	-0.4	802	-0.05%
2023/09/06	0.3	43.20	0.7	43.24	42.80	-0.4	829	-0.05%
2023/09/05	0.9	42.83	0	0.00	42.90	0.9	869	0.10%
2023/09/04	0	0.00	0.2	43.02	42.60	-0.2	887	-0.02%
2023/09/01	0.2	43.21	1.5	43.46	43.25	-1.3	900	-0.15%
2023/08/31	1.5	42.98	0	0.00	43.00	1.5	908	0.17%
2023/08/30	0	0.00	5.2	42.78	42.75	-5.2	932	-0.56%
2023/08/29	2.2	42.92	4.7	43.07	42.95	-2.5	954	-0.26%
2023/08/28	8.7	42.42	0.2	42.30	42.40	8.5	953	0.89%
2023/08/25	0.1	41.69	0	41.90	41.85	0.1	960	0.01%
2023/08/24	0	41.70	0.3	42.12	41.60	-0.3	979	-0.03%
2023/08/23	0.3	41.85	0.1	41.73	41.80	0.2	1,005	0.02%
2023/08/22	0.1	42.00	0	0.00	41.50	0.1	1,023	0.01%
2023/08/21	0	0.00	1	42.10	42.10	-1	1,032	-0.10%
2023/08/18	0	0.00	0.5	41.95	41.70	-0.5	1,040	-0.05%
2023/08/17	0.5	40.85	0.2	41.05	41.95	0.3	1,044	0.03%
2023/08/16	0.2	41.00	0.6	40.86	40.85	-0.4	1,056	-0.04%
2023/08/15	0.6	41.11	0	0.00	41.40	0.6	1,074	0.06%
2023/08/10	0	0.00	0	42.75	41.60	0	1,130	0.00%
2023/08/09	5	42.47	0	0.00	42.40	5	1,156	0.44%
2023/08/02	0	0.00	5	44.75	44.60	-5	1,368	-0.37%
2023/07/31	2	45.65	0.8	46.00	45.60	1.2	1,459	0.08%
2023/07/28	3.1	46.31	1.2	46.50	46.00	1.8	1,554	0.12%
2023/07/27	4	45.95	0	0.00	46.10	4	1,616	0.25%
2023/07/25	0.1	45.50	0	0.00	45.35	0.1	1,772	0.00%
2023/07/21	1	45.50	0	0.00	45.60	1	1,916	0.05%
2023/07/19	0	0.00	1	47.81	47.50	-1	2,005	-0.05%
2023/07/18	0	49.05	1.1	49.23	48.40	-1	2,106	-0.05%
2023/07/17	1.1	49.77	0	49.85	49.65	1	2,266	0.05%
2023/07/12	0	0.00	0.8	50.53	49.35	-0.8	3,068	-0.03%
2023/07/11	0.8	50.82	0.2	50.60	50.40	0.6	3,136	0.02%
2023/07/10	0.2	50.02	0	0.00	49.85	0.2	3,302	0.01%
2023/07/07	0	0.00	0	49.75	49.35	0	3,521	0.00%
2023/07/06	0	50.20	0.3	51.00	49.90	-0.3	3,557	-0.01%
2023/07/05	1.3	50.32	12.2	51.23	50.20	-10.9	3,661	-0.30%
2023/07/04	0	0.00	0.6	50.88	50.10	-0.6	3,911	-0.01%
2023/07/03	0.4	50.80	1.1	50.84	51.00	-0.6	3,977	-0.02%
2023/06/30	0	0.00	2.2	51.18	50.80	-2.2	3,980	-0.06%
2023/06/29	0.4	50.96	29.2	51.10	51.00	-28.8	4,015	-0.72%
2023/06/28	0.4	50.90	57.2	50.43	50.00	-56.8	4,016	-1.41%
2023/06/27	55.1	50.05	1.2	50.38	49.80	53.9	4,028	1.34%
2023/06/26	0	0.00	35.9	51.20	50.70	-35.9	4,067	-0.88%
2023/06/21	2.1	50.80	3.2	51.08	50.60	-1.1	4,080	-0.03%
2023/06/20	180.2	50.84	181.3	50.85	50.80	-1.1	4,090	-0.03%	大買/大賣/
2023/06/19	11.3	49.13	0	0.00	49.10	11.3	4,065	0.28%
2023/06/16	172	49.99	1	50.20	49.70	171	4,119	4.15%	大買/鉅額交易
2023/06/14	0	0.00	0.1	49.55	49.15	-0.1	4,353	0.00%
2023/06/12	1.1	49.01	0	0.00	49.05	1.1	4,454	0.02%
2023/06/08	0	0.00	51	52.01	51.60	-51	4,456	-1.14%
2023/06/07	50.1	51.64	2	52.25	51.60	48.1	4,466	1.08%
2023/06/06	0	0.00	0.2	52.26	51.50	-0.2	4,488	0.00%
2023/06/05	0.1	52.10	0	0.00	52.20	0.1	4,500	0.00%
2023/06/02	0	51.80	0.1	52.00	51.60	0	4,496	0.00%
2023/06/01	0.1	51.60	0	0.00	51.30	0.1	4,507	0.00%
2023/05/31	1	51.50	0	0.00	51.90	1	4,513	0.02%
2023/05/30	0	0.00	0.6	51.29	50.90	-0.6	4,519	-0.01%
2023/05/29	0.6	51.00	126.1	51.70	51.40	-125.5	4,508	-2.78%	大賣/鉅額交易
2023/05/26	0	0.00	1.1	49.89	49.80	-1.1	4,499	-0.02%
2023/05/25	1	50.80	0	0.00	50.70	1	4,511	0.02%
2023/05/24	0	0.00	28.1	51.70	51.50	-28.1	4,524	-0.62%
2023/05/23	0	0.00	0.8	51.69	51.70	-0.8	4,529	-0.02%
2023/05/22	37.9	51.25	20.1	51.39	51.40	17.8	4,537	0.39%
2023/05/19	1.1	50.34	33	51.47	50.30	-31.9	4,549	-0.70%
2023/05/18	73.1	51.18	22	51.80	51.30	51	4,626	1.10%
2023/05/17	112	51.44	60	51.33	51.40	52	4,653	1.12%	大買/
2023/05/16	60	51.00	0	0.00	51.20	60	4,642	1.29%
2023/05/15	1	50.10	4	50.13	50.10	-3	4,632	-0.06%
2023/05/12	2	48.70	0	0.00	49.50	2	4,619	0.04%
2023/05/11	8	50.39	1	48.70	48.70	7	4,590	0.15%
2023/05/10	0	0.00	10	51.65	51.40	-10	4,522	-0.22%
2023/05/09	14	51.73	5	52.12	51.40	9	4,495	0.20%
2023/05/08	1	55.20	2	55.20	55.30	-1	4,395	-0.02%
2023/05/05	23	55.36	22.7	55.54	55.20	0.3	4,376	0.01%
2023/05/04	43.7	56.39	66.8	57.05	57.20	-23.1	4,337	-0.53%
2023/05/03	72.5	55.20	311.5	56.25	56.70	-239	4,267	-5.60%	大賣/鉅額交易
2023/05/02	263.8	56.03	136.2	56.22	56.70	127.6	4,232	3.02%	大買/大賣/鉅額交易
2023/04/28	81	54.05	10	54.20	54.30	71	4,102	1.73%
2023/04/27	32	53.98	31.1	54.70	53.40	0.9	4,082	0.02%
2023/04/26	55.1	54.29	144.7	54.50	54.90	-89.6	4,034	-2.22%	大賣/
2023/04/25	43.7	53.44	82.7	53.84	53.80	-38.9	3,945	-0.99%
2023/04/24	1.2	53.23	1	53.23	53.50	0.2	3,891	0.00%
2023/04/21	225.5	53.88	111.9	54.89	52.40	113.6	3,905	2.91%	大買/大賣/鉅額交易
2023/04/20	128	55.00	113.5	56.23	54.90	14.5	3,803	0.38%	大買/大賣/
2023/04/19	106.5	57.39	228.5	55.92	57.00	-122.1	3,637	-3.36%	大買/大賣/鉅額交易
2023/04/18	222.5	55.08	276.3	55.87	54.80	-53.8	3,121	-1.72%	大買/大賣/
2023/04/17	130.3	54.63	47.4	55.43	54.60	82.9	2,928	2.83%	大買/
2023/04/14	161.4	54.94	123.3	55.37	54.90	38.2	2,932	1.30%	大買/大賣/
2023/04/13	181.3	55.12	63.3	55.34	55.40	118	2,855	4.13%	大買/鉅額交易
2023/04/12	21.3	54.67	11	54.00	54.70	10.3	2,680	0.38%
2023/04/11	0	0.00	4.5	52.39	52.40	-4.5	2,461	-0.18%
2023/04/10	8.6	52.13	11.7	52.17	51.80	-3.1	2,433	-0.13%
2023/04/07	14.7	52.97	16.3	52.42	53.40	-1.6	2,341	-0.07%
2023/04/06	8.3	50.19	9	50.73	50.80	-0.7	2,132	-0.03%
2023/03/31	0	0.00	23.3	48.83	48.80	-23.3	2,063	-1.13%
2023/03/30	0.3	49.20	2	49.00	48.95	-1.7	2,061	-0.08%
2023/03/29	0	0.00	0	48.90	47.90	0	2,037	0.00%
2023/03/28	1	48.00	0.1	48.49	47.60	0.9	2,058	0.05%
2023/03/27	3.1	48.79	1	49.90	48.55	2.1	2,054	0.10%
2023/03/24	0	0.00	2.3	48.50	48.75	-2.3	2,021	-0.11%
2023/03/23	0.3	49.10	3	48.87	48.70	-2.7	2,034	-0.13%
2023/03/22	0	0.00	3	48.85	48.85	-3	2,042	-0.15%
2023/03/21	14	49.60	3.4	50.05	49.35	10.6	2,072	0.51%
2023/03/20	2.1	49.99	9.4	49.67	50.10	-7.3	2,157	-0.34%
2023/03/17	21.7	48.24	1.5	48.50	49.00	20.2	2,376	0.85%
2023/03/16	1.5	48.34	4.5	48.73	46.95	-3	2,416	-0.12%
2023/03/15	11.5	48.06	6.7	48.29	48.15	4.8	2,400	0.20%
2023/03/14	4.7	47.50	4	47.46	47.45	0.7	2,369	0.03%
2023/03/13	2	45.55	0	0.00	45.80	2	2,359	0.08%
2023/03/10	0	0.00	17	46.67	46.30	-17	2,495	-0.68%
2023/03/09	0	0.00	4	47.53	47.50	-4	2,496	-0.16%
2023/03/08	0	0.00	6	48.53	48.70	-6	2,497	-0.24%
2023/03/07	4	48.52	2.4	48.47	48.50	1.6	2,485	0.07%
2023/03/06	1.4	47.87	1	47.90	48.40	0.4	2,475	0.02%
2023/03/03	0	0.00	4	46.85	47.00	-4	2,466	-0.16%
2023/03/02	0	0.00	5	46.70	46.70	-5	2,479	-0.20%
2023/02/24	0	0.00	0.7	48.08	47.50	-0.7	2,494	-0.03%
2023/02/23	0.7	48.49	0	47.93	48.50	0.7	2,504	0.03%
2023/02/22	0	48.20	2	48.20	47.45	-2	2,554	-0.08%
2023/02/21	0	0.00	0.7	48.29	48.00	-0.7	2,575	-0.03%
2023/02/20	6.2	47.90	2.1	47.95	48.40	4.1	2,713	0.15%
2023/02/17	5	48.35	1.1	48.26	48.20	3.9	2,936	0.13%
2023/02/16	4.7	48.57	4.1	49.00	48.05	0.6	2,955	0.02%
2023/02/15	6.1	47.45	0.1	46.72	48.05	6.1	2,918	0.21%
2023/02/14	0.1	45.80	0	0.00	45.85	0.1	2,899	0.00%
2023/02/13	0	0.00	0.5	45.74	45.60	-0.5	2,932	-0.02%
2023/02/10	0.5	46.21	0	0.00	46.05	0.5	2,950	0.02%
2023/02/08	0	0.00	0.5	47.29	47.15	-0.5	2,978	-0.02%
2023/02/07	0.5	47.16	0	0.00	47.20	0.5	2,985	0.02%
2023/02/06	4	47.10	0	0.00	47.10	4	2,999	0.13%
2023/02/03	0	0.00	0.9	47.29	47.05	-0.9	3,009	-0.03%
2023/02/02	1.9	47.99	2.4	47.75	47.35	-0.5	3,022	-0.02%
2023/02/01	1.4	47.36	1.3	47.56	47.40	0.1	3,024	0.00%
2023/01/31	1.3	46.83	0	47.00	46.85	1.3	3,024	0.04%
2023/01/30	2	45.79	0	0.00	45.80	2	3,020	0.07%
2023/01/13	0	0.00	2	45.03	44.70	-2	3,045	-0.07%
2023/01/11	9	46.12	17	45.73	46.30	-8	3,100	-0.26%
2023/01/09	0	0.00	0.6	47.81	47.85	-0.6	3,090	-0.02%
2023/01/06	0	47.50	0.7	47.63	47.70	-0.7	3,093	-0.02%
2023/01/05	10.2	48.66	2.7	48.69	47.65	7.6	3,123	0.24%
2023/01/04	5.7	47.68	2	48.02	48.10	3.7	3,098	0.12%
2023/01/03	0	45.57	4	46.20	46.20	-4	3,066	-0.13%
2022/12/30	0	0.00	0	45.75	45.40	0	3,074	0.00%
2022/12/29	0	45.60	0.2	45.90	45.35	-0.2	3,110	-0.01%
2022/12/28	0.2	47.11	0	0.00	46.30	0.2	3,171	0.01%
2022/12/27	0	0.00	0.2	46.72	46.85	-0.2	3,176	-0.01%
2022/12/26	3.2	46.90	1	47.20	46.85	2.2	3,175	0.07%
2022/12/23	0	0.00	0.4	44.30	45.15	-0.4	3,146	-0.01%
2022/12/22	0.4	44.72	0	44.70	45.05	0.4	3,189	0.01%
2022/12/21	0	44.90	0.4	44.97	44.30	-0.4	3,228	-0.01%
2022/12/20	1.4	45.49	2	45.49	44.50	-0.6	3,250	-0.02%
2022/12/19	0	46.65	0.1	47.25	46.20	-0.1	3,286	0.00%
2022/12/16	0.1	47.56	0.3	48.15	47.70	-0.2	3,309	-0.01%
2022/12/15	0.3	48.95	1.1	48.84	48.80	-0.8	3,304	-0.02%
2022/12/14	1.1	48.05	0.4	48.53	48.70	0.7	3,301	0.02%
2022/12/13	4.4	48.73	0.5	48.70	47.80	3.9	3,281	0.12%
2022/12/12	10.5	50.03	17.1	50.45	49.15	-6.6	3,254	-0.20%
2022/12/09	23.1	51.17	22.6	51.21	49.70	0.4	3,136	0.01%
2022/12/08	12.6	49.05	9.3	48.74	48.20	3.4	2,828	0.12%
2022/12/07	1.3	47.52	0	47.40	47.45	1.3	2,731	0.05%
2022/12/06	1	48.65	2	47.93	47.30	-1	2,718	-0.04%
2022/12/05	8	48.45	4	48.54	48.25	4	2,758	0.14%
2022/12/02	16	48.09	10.1	48.41	48.55	5.9	2,755	0.21%
2022/12/01	2.1	46.98	15.7	46.78	46.50	-13.5	2,629	-0.51%
2022/11/30	0.7	46.65	3	46.70	46.65	-2.3	2,665	-0.09%
2022/11/29	0	0.00	0.2	45.49	45.90	-0.2	2,696	-0.01%
2022/11/28	0.2	45.55	0	45.80	45.45	0.2	2,770	0.01%
2022/11/25	1	46.80	6.4	46.42	45.60	-5.4	2,853	-0.19%
2022/11/24	5.4	46.29	0.4	46.14	46.40	5	2,899	0.17%
2022/11/23	0.4	45.50	3.4	45.61	45.25	-3	3,180	-0.09%
2022/11/22	2.4	45.52	0	0.00	45.20	2.4	3,321	0.07%
2022/11/21	0	0.00	2	45.51	45.95	-2	3,409	-0.06%
2022/11/18	0	47.20	2.1	45.99	45.95	-2	3,457	-0.06%
2022/11/17	9.1	46.85	1.1	46.73	47.10	8	3,427	0.23%
2022/11/16	18.1	47.41	9.7	47.55	47.20	8.4	3,435	0.25%
2022/11/15	25.7	45.62	20.1	46.09	47.95	5.5	3,462	0.16%
2022/11/14	13.1	42.81	0	0.00	43.70	13.1	3,487	0.38%
2022/11/11	1	44.10	0.1	43.45	42.45	0.9	3,660	0.02%
2022/11/10	0.1	42.05	0	0.00	42.65	0.1	3,812	0.00%
2022/11/08	0	0.00	1.3	45.25	43.75	-1.3	3,919	-0.03%
2022/11/07	0.1	44.36	1.1	44.54	44.35	-1.1	3,933	-0.03%
2022/11/04	0.7	44.41	1.3	44.34	44.65	-0.7	4,022	-0.02%
2022/11/03	0.8	42.70	0	42.90	43.45	0.7	4,069	0.02%
2022/11/02	0.9	42.95	0.1	42.95	43.05	0.9	4,303	0.02%
2022/11/01	0.1	42.55	0.7	42.90	42.80	-0.6	4,405	-0.01%
2022/10/31	0.2	42.70	0.7	42.42	41.95	-0.5	4,427	-0.01%
2022/10/28	0.8	42.89	0.5	42.71	42.65	0.3	4,475	0.01%
2022/10/27	1.3	41.87	0	0.00	42.25	1.3	4,502	0.03%
2022/10/25	0	0.00	3	41.05	40.95	-3	4,623	-0.06%
2022/10/24	0	0.00	7	42.30	42.10	-7	4,802	-0.15%
2022/10/21	0	0.00	0	43.10	42.00	0	4,892	0.00%
2022/10/20	1	44.25	0	0.00	43.25	1	4,944	0.02%
2022/10/19	3	44.10	1	44.35	43.80	2	4,975	0.04%
2022/10/18	0.8	43.10	0	42.79	43.40	0.7	5,146	0.01%
2022/10/17	0.3	41.54	8.2	41.69	42.50	-7.9	5,238	-0.15%
2022/10/14	0.2	43.50	0	0.00	43.40	0.2	5,245	0.00%
2022/10/06	1	45.80	5.2	45.80	45.70	-4.2	5,453	-0.08%
2022/10/05	0.2	46.34	0	46.95	45.95	0.2	5,471	0.00%
2022/10/04	0	44.45	1	45.09	45.40	-1	5,536	-0.02%
2022/10/03	1	43.35	20.2	43.20	43.20	-19.2	5,586	-0.34%
2022/09/30	0.2	43.80	0	0.00	44.00	0.2	5,654	0.00%
2022/09/29	11	44.79	0	0.00	43.70	11	5,784	0.19%
2022/09/28	0	0.00	2	45.30	44.20	-2	5,996	-0.03%
2022/09/27	4	46.90	0	0.00	47.30	4	6,633	0.06%
2022/09/26	0	0.00	1	49.15	47.40	-1	6,909	-0.01%
2022/09/23	0	0.00	0.2	53.10	50.60	-0.2	7,174	0.00%
2022/09/22	0.2	52.59	0	0.00	53.10	0.2	7,381	0.00%
2022/09/19	5	55.00	0.7	55.32	54.40	4.3	8,494	0.05%
2022/09/16	0.7	55.29	0	0.00	55.60	0.7	8,558	0.01%
2022/09/15	1	55.00	1.1	55.74	54.50	-0.1	8,572	0.00%
2022/09/14	0.4	55.88	1.9	55.97	56.00	-1.5	8,637	-0.02%
2022/09/13	1.6	57.28	1.1	57.31	57.60	0.5	8,595	0.01%
2022/09/12	4.1	56.76	5.8	56.70	57.50	-1.7	8,605	-0.02%
2022/09/08	2.8	55.08	1	54.90	55.00	1.8	8,590	0.02%
2022/09/07	0	0.00	1	52.60	53.60	-1	8,579	-0.01%
2022/09/06	2	55.00	5.5	53.46	53.20	-3.5	8,599	-0.04%
2022/09/05	0.5	57.10	1.1	55.72	55.70	-0.6	8,573	-0.01%
2022/09/02	0.1	58.01	1	57.41	57.10	-0.9	8,538	-0.01%
2022/09/01	2	58.50	18	57.62	57.50	-16	8,466	-0.19%
2022/08/31	3	57.40	20.5	57.90	57.90	-17.5	8,385	-0.21%
2022/08/30	54.5	58.64	155	58.31	57.80	-100.5	8,364	-1.20%	大賣/
2022/08/29	138	57.82	146	58.43	57.30	-8	8,096	-0.10%	大買/大賣/
2022/08/26	139	58.04	25.3	57.54	58.30	113.7	8,035	1.41%	大買/鉅額交易
2022/08/25	32.3	56.93	12	57.28	57.40	20.3	7,976	0.25%
2022/08/24	0	0.00	2	55.20	55.20	-2	7,938	-0.03%
2022/08/23	1	56.20	0.1	56.50	56.30	0.9	7,911	0.01%
2022/08/22	11.1	57.24	8.8	57.67	56.10	2.3	7,900	0.03%
2022/08/19	24.8	57.08	28.7	57.47	57.60	-3.9	7,749	-0.05%
2022/08/18	12.2	57.20	5.2	58.09	58.90	7	7,514	0.09%
2022/08/17	71.7	56.60	73.1	56.80	55.80	-1.4	7,316	-0.02%
2022/08/16	10.1	56.01	18.2	55.29	54.80	-8.1	7,145	-0.11%
2022/08/15	1.2	54.60	2	54.60	54.80	-0.8	7,037	-0.01%
2022/08/12	2	53.60	2.2	53.85	54.20	-0.2	7,014	0.00%
2022/08/11	26.6	55.57	22.1	55.43	54.40	4.5	7,033	0.06%
2022/08/10	5	54.86	3.9	54.62	54.30	1.1	6,994	0.02%
2022/08/09	50.6	55.16	48.6	54.72	54.40	2	7,076	0.03%
2022/08/08	22.6	53.59	36.5	53.48	54.00	-13.8	6,895	-0.20%
2022/08/05	3.4	50.48	4.4	50.67	51.50	-0.9	6,853	-0.01%
2022/08/04	11.4	50.54	1	49.10	49.40	10.4	6,865	0.15%
2022/08/03	2	52.55	68.1	51.89	50.90	-66.1	6,874	-0.96%
2022/08/02	2.1	53.61	1.3	53.56	53.30	0.8	6,852	0.01%
2022/08/01	6	55.80	7.1	55.82	55.60	-1.1	6,840	-0.02%
2022/07/29	57.4	55.74	9.9	55.49	55.00	47.5	6,769	0.70%
2022/07/28	14.9	54.11	8.4	53.74	53.80	6.5	6,613	0.10%
2022/07/27	16	53.54	2.1	53.80	54.00	13.9	6,560	0.21%
2022/07/26	2.6	54.13	1.9	54.05	53.60	0.7	6,546	0.01%
2022/07/25	13.9	55.88	3.4	55.02	54.10	10.4	6,606	0.16%
2022/07/22	0.4	53.12	3.3	52.94	53.50	-2.9	6,607	-0.04%
2022/07/21	3.3	51.71	0.1	51.80	52.30	3.2	6,589	0.05%
2022/07/20	0.1	51.90	0	0.00	52.00	0.1	6,665	0.00%
2022/07/19	0	0.00	161.3	51.86	51.70	-161.3	6,737	-2.39%	大賣/鉅額交易
2022/07/18	43.3	50.85	47.4	51.52	51.20	-4.1	6,766	-0.06%
2022/07/15	197.4	50.39	33	50.83	51.00	164.4	6,901	2.38%	大買/鉅額交易
2022/07/14	1.8	49.68	5.1	49.39	49.95	-3.3	7,064	-0.05%
2022/07/13	2.4	49.38	2	49.30	48.40	0.4	7,220	0.00%
2022/07/12	63	50.07	225.2	50.59	48.30	-162.2	7,380	-2.20%	大賣/鉅額交易
2022/07/11	85.2	52.35	153	52.53	53.10	-67.8	7,515	-0.90%	大賣/
2022/07/08	235	52.64	35.6	52.88	53.30	199.5	7,695	2.59%	大買/鉅額交易
2022/07/07	6.6	52.37	9.9	52.14	52.40	-3.3	8,006	-0.04%
2022/07/06	96.9	54.03	82.4	55.03	53.00	14.4	8,458	0.17%
2022/07/05	55.4	57.88	29.9	58.36	57.00	25.5	8,739	0.29%
2022/07/04	74.9	53.95	75.6	54.32	55.30	-0.7	8,229	-0.01%
2022/07/01	86.6	52.07	109.8	52.93	52.90	-23.2	8,150	-0.28%	大賣/
2022/06/30	142.8	54.04	130.2	54.52	54.20	12.7	8,182	0.15%	大買/大賣/
2022/06/29	93.2	53.42	88.9	53.73	54.00	4.2	8,032	0.05%
2022/06/28	22.9	54.34	42.2	53.90	55.00	-19.3	7,956	-0.24%
2022/06/27	15.8	51.27	15.1	51.17	52.80	0.7	7,575	0.01%
2022/06/24	12.5	44.87	14.8	45.74	48.00	-2.3	7,364	-0.03%
2022/06/23	1.8	44.40	1.4	43.93	43.65	0.4	7,410	0.01%
2022/06/22	15.4	46.70	11.1	45.62	44.50	4.3	7,594	0.06%
2022/06/21	0.1	43.85	0	0.00	44.05	0.1	7,840	0.00%
2022/06/20	0	0.00	4.6	44.03	42.95	-4.6	7,980	-0.06%
2022/06/17	2.6	45.18	2	46.00	44.90	0.6	8,193	0.01%
2022/06/16	3	46.48	0.3	47.53	45.65	2.7	8,489	0.03%
2022/06/15	1.3	48.54	0	0.00	47.05	1.3	8,820	0.01%
2022/06/13	2	49.23	0	0.00	49.20	2	10,434	0.02%
2022/06/10	3	51.10	2	51.30	51.30	1	11,246	0.01%
2022/06/08	0	0.00	2	51.10	51.20	-2	12,280	-0.02%
2022/06/07	5	52.40	3.4	52.65	52.60	1.6	13,295	0.01%
2022/06/06	8.4	54.54	2	54.85	53.40	6.4	13,536	0.05%
2022/06/02	1	53.30	0	0.00	53.10	1	13,631	0.01%
2022/06/01	3	54.07	2	54.20	53.60	1	13,792	0.01%
2022/05/31	0	0.00	1	52.80	52.70	-1	14,139	-0.01%
2022/05/30	4	52.28	2.2	52.43	52.60	1.8	14,536	0.01%
2022/05/27	1.2	50.65	0	0.00	50.50	1.2	14,718	0.01%
2022/05/26	0	0.00	1	49.15	49.20	-1	14,744	-0.01%
2022/05/25	1	50.30	0	0.00	50.50	1	14,748	0.01%
2022/05/20	1	51.80	0	0.00	51.30	1	14,847	0.01%
2022/05/18	0	0.00	2	53.35	53.20	-2	14,793	-0.01%
2022/05/17	13	54.18	11	54.25	52.90	2	14,753	0.01%
2022/05/16	3	53.50	3	53.96	52.50	0	14,596	0.00%
2022/05/13	1.9	53.05	3.8	52.95	53.80	-1.9	14,551	-0.01%
2022/05/12	2.9	53.34	0	0.00	52.00	2.9	14,510	0.02%
2022/05/11	4	55.65	2	54.70	54.80	2	14,555	0.01%
2022/05/05	0	0.00	5	60.50	59.90	-5	14,584	-0.03%
2022/05/04	5	60.40	1	61.00	59.20	4	14,581	0.03%
2022/05/03	36	60.85	86.2	61.48	60.40	-50.2	14,614	-0.34%
2022/04/29	54.2	61.64	2.6	61.84	61.30	51.6	14,653	0.35%
2022/04/28	2.6	60.71	5.1	60.32	61.60	-2.6	14,737	-0.02%
2022/04/27	2.1	57.15	2.9	57.65	58.90	-0.8	14,573	-0.01%
2022/04/26	13.9	59.48	11	59.70	59.10	2.9	14,544	0.02%
2022/04/25	1	59.60	0.4	59.79	58.10	0.6	14,483	0.00%
2022/04/22	7.4	62.34	51.9	62.71	61.10	-44.6	14,501	-0.31%
2022/04/21	71.9	65.13	60	65.14	63.40	11.9	14,805	0.08%
2022/04/20	49	65.46	50	65.24	64.50	-1	14,920	-0.01%
2022/04/19	45	63.34	49.3	63.24	64.60	-4.3	15,211	-0.03%
2022/04/18	10.3	64.23	12.9	64.38	64.10	-2.5	15,472	-0.02%
2022/04/15	38.9	64.51	42	65.09	63.00	-3.1	15,402	-0.02%
2022/04/14	43	64.79	32.1	64.42	63.90	10.9	15,222	0.07%
2022/04/13	47.1	65.35	32	65.33	65.90	15.1	15,091	0.10%
2022/04/12	94	64.35	94.9	64.18	66.50	-0.9	15,142	-0.01%
2022/04/11	47.9	63.51	44.2	63.51	63.20	3.6	14,737	0.02%
2022/04/08	9.2	60.93	18.4	60.46	61.60	-9.2	14,279	-0.06%
2022/04/07	15.4	62.41	66.4	61.03	59.40	-51	14,143	-0.36%
2022/04/06	60.4	63.49	10	63.56	63.80	50.4	13,976	0.36%
2022/04/01	0	0.00	1.3	61.52	61.50	-1.3	13,647	-0.01%
2022/03/31	9.3	61.83	25.7	61.96	61.50	-16.3	13,578	-0.12%
2022/03/30	11.7	62.21	7.4	61.90	60.50	4.2	13,426	0.03%
2022/03/29	10.4	59.61	4.5	60.26	60.50	5.9	13,402	0.04%
2022/03/28	6.5	60.19	0.2	60.60	60.60	6.3	13,408	0.05%
2022/03/25	13.2	60.60	11.4	61.15	59.80	1.9	13,358	0.01%
2022/03/24	63.4	64.23	58.4	64.84	63.30	5	13,456	0.04%
2022/03/23	15.4	63.04	4.2	64.04	63.00	11.1	13,215	0.08%
2022/03/22	20.2	63.77	13.7	64.49	62.90	6.5	13,155	0.05%
2022/03/21	52.7	64.83	53.5	64.03	62.30	-0.8	13,130	-0.01%
2022/03/18	63.5	62.50	66.5	62.84	61.70	-2.9	13,246	-0.02%
2022/03/17	96.5	62.92	81.4	63.82	63.20	15.1	13,103	0.11%
2022/03/16	62.4	59.19	68.1	59.24	62.50	-5.8	12,201	-0.05%
2022/03/15	76.2	59.90	65.5	60.60	56.90	10.7	11,699	0.09%
2022/03/14	43.5	59.47	44.6	58.62	58.90	-1.1	10,877	-0.01%
2022/03/11	168.6	58.39	159.3	58.80	59.90	9.3	10,458	0.09%	大買/大賣/
2022/03/10	240.3	58.43	408.5	58.11	56.70	-168.2	9,968	-1.69%	大買/大賣/鉅額交易
2022/03/09	223.5	56.20	145.2	54.56	56.80	78.3	9,155	0.86%	大買/大賣/
2022/03/08	37.1	52.14	349.7	53.22	51.70	-312.6	8,889	-3.52%	大賣/鉅額交易
2022/03/07	534.7	53.35	327.7	54.40	51.80	207	8,706	2.38%	大買/大賣/鉅額交易
2022/03/04	285.7	53.98	149.5	54.43	54.20	136.2	8,506	1.60%	大買/大賣/鉅額交易
2022/03/03	104.5	53.42	45.1	53.80	54.20	59.4	8,153	0.73%	大買/
2022/03/02	44.1	51.46	42.9	51.34	50.60	1.2	7,751	0.01%
2022/03/01	1.5	49.27	1	49.25	49.15	0.5	7,552	0.01%
2022/02/25	1.5	48.12	1	48.80	48.35	0.5	7,561	0.01%
2022/02/24	5	49.37	5	48.06	47.35	0	7,595	0.00%
2022/02/21	0.7	48.15	0	0.00	48.50	0.7	7,516	0.01%
2022/02/17	0	0.00	7	48.30	48.50	-7	7,532	-0.09%
2022/02/16	0.1	48.23	7	48.25	48.65	-6.9	7,569	-0.09%
2022/02/15	1	48.05	0	0.00	47.50	1	7,729	0.01%
2022/02/14	0	0.00	2	47.85	47.65	-2	7,855	-0.03%
2022/02/11	1	49.35	5	50.20	49.80	-4	7,857	-0.05%
2022/02/10	0	0.00	1	48.95	48.95	-1	7,867	-0.01%
2022/02/09	10	49.20	14.7	49.47	49.50	-4.7	7,888	-0.06%
2022/02/08	2.7	47.89	0	0.00	49.10	2.7	7,908	0.03%
2022/02/07	5	45.61	9.1	46.83	46.40	-4.1	7,978	-0.05%
2022/01/26	0.1	47.30	0.3	48.00	47.45	-0.1	8,030	0.00%
2022/01/25	0.3	49.95	2.2	49.14	47.60	-1.9	8,424	-0.02%
2022/01/24	4.2	50.69	1.7	49.58	49.70	2.5	8,670	0.03%
2022/01/21	30.7	53.63	34.1	53.23	52.00	-3.4	8,955	-0.04%
2022/01/20	0.1	52.40	0	0.00	52.30	0.1	9,032	0.00%
2022/01/19	1	52.90	2	52.30	51.90	-1	9,076	-0.01%
2022/01/18	0	0.00	1	53.50	52.10	-1	9,076	-0.01%
2022/01/17	3	52.07	50.9	52.85	53.40	-47.9	9,151	-0.52%
2022/01/14	56.9	53.99	4.1	55.06	53.20	52.8	9,109	0.58%
2022/01/13	4.1	55.53	4.2	55.62	53.80	-0.1	8,806	0.00%
2022/01/12	67.2	54.24	316.1	55.56	56.90	-248.8	8,657	-2.87%	大賣/鉅額交易
2022/01/11	530.2	54.35	276.7	54.26	55.80	253.5	8,421	3.01%	大買/大賣/鉅額交易
2022/01/10	114.7	51.58	111	50.85	50.80	3.7	8,387	0.04%	大買/大賣/
2022/01/07	5	50.24	5	48.94	48.75	0	8,596	0.00%
2022/01/06	2	51.55	1	50.70	50.60	1	8,989	0.01%
2022/01/05	17	54.47	21.2	54.97	52.90	-4.2	9,010	-0.05%
2022/01/04	7.2	51.62	13	52.00	52.30	-5.9	8,630	-0.07%
2022/01/03	2	50.21	6.1	50.18	50.00	-4	8,443	-0.05%
2021/12/30	1.1	49.64	1	49.16	49.50	0.1	8,383	0.00%
2021/12/29	3	49.51	1	49.45	49.65	2	8,401	0.02%
2021/12/28	0	48.20	0.8	48.46	48.00	-0.8	8,393	-0.01%
2021/12/27	1.8	48.99	3.3	48.81	49.00	-1.4	8,667	-0.02%
2021/12/24	6.1	49.18	3.5	49.37	48.85	2.6	8,932	0.03%
2021/12/23	11.6	50.42	7.5	50.43	50.20	4.1	8,908	0.05%
2021/12/22	1.6	48.62	25.9	49.33	49.30	-24.3	8,773	-0.28%
2021/12/21	4.9	47.57	6.1	47.35	48.00	-1.2	8,735	-0.01%
2021/12/20	8	50.02	4.1	49.63	48.30	3.9	8,667	0.04%
2021/12/17	0.1	48.34	2.8	48.19	48.00	-2.7	8,355	-0.03%
2021/12/16	1	47.90	4	48.01	48.35	-3	8,261	-0.04%
2021/12/15	4.8	47.62	4.9	47.64	47.50	-0.1	8,230	0.00%
2021/12/14	52.9	48.46	52	48.77	47.55	0.9	8,123	0.01%
2021/12/13	2	45.83	48.2	46.25	46.50	-46.2	7,652	-0.60%
2021/12/10	25.2	45.62	2.6	44.75	45.00	22.7	7,443	0.30%
2021/12/09	1.6	44.07	5.7	44.21	44.05	-4.2	7,265	-0.06%
2021/12/08	3	42.65	1.6	43.20	43.20	1.4	7,182	0.02%
2021/12/07	1	43.05	0.3	43.25	42.95	0.8	7,162	0.01%
2021/12/06	29.1	43.63	32.7	43.95	43.40	-3.6	7,134	-0.05%
2021/12/03	17	44.24	6.7	44.31	42.95	10.3	7,016	0.15%
2021/12/02	0	0.00	0	41.54	41.50	0	6,772	0.00%
2021/12/01	0.1	42.20	0.2	42.35	42.30	-0.1	6,762	0.00%
2021/11/30	1.2	41.73	0.4	41.91	41.80	0.7	6,762	0.01%
2021/11/29	2.1	39.23	2.9	39.96	40.85	-0.8	6,756	-0.01%
2021/11/26	3	41.35	3.5	41.93	41.10	-0.5	6,732	-0.01%
2021/11/25	2	42.50	0.6	42.67	42.50	1.4	6,735	0.02%
2021/11/24	1.6	43.27	1.8	43.43	43.20	-0.2	6,774	0.00%
2021/11/23	8.1	43.57	9.1	43.41	42.75	-0.9	6,740	-0.01%
2021/11/22	0.4	41.85	3	42.42	42.40	-2.6	6,683	-0.04%
2021/11/19	2	41.50	3.4	41.46	41.15	-1.4	6,672	-0.02%
2021/11/18	2.2	41.39	3.2	41.49	41.45	-1.1	6,657	-0.02%
2021/11/17	0	42.30	0.6	42.97	42.40	-0.6	6,618	-0.01%
2021/11/16	1	42.64	0.2	42.94	42.10	0.8	6,619	0.01%
2021/11/15	1	42.35	1.3	42.64	42.10	-0.3	6,597	0.00%
2021/11/12	8.1	42.57	11	43.45	42.00	-2.9	6,545	-0.04%
2021/11/11	14.3	47.07	5	47.14	45.90	9.3	6,384	0.15%
2021/11/10	2	45.55	0.2	45.70	45.45	1.8	6,263	0.03%
2021/11/09	0	46.10	0.4	46.75	46.45	-0.4	6,229	-0.01%
2021/11/08	0	0.00	0.5	46.07	45.40	-0.5	6,130	-0.01%
2021/11/05	2	46.45	0.3	46.22	45.65	1.7	6,108	0.03%
2021/11/04	9.2	47.45	9	47.68	46.85	0.1	6,054	0.00%
2021/11/03	8	48.45	11	48.82	46.35	-3	5,922	-0.05%
2021/11/02	12	49.35	10	48.66	48.35	2	5,792	0.03%
2021/11/01	2	48.78	4	49.40	49.70	-2	5,363	-0.04%
2021/10/29	24	46.10	15.7	47.38	45.20	8.4	5,080	0.16%
2021/10/28	15.2	45.78	30	46.74	48.40	-14.8	4,708	-0.31%
2021/10/27	3.3	43.14	2.9	43.13	44.00	0.4	4,418	0.01%
2021/10/26	0.1	42.60	22	42.91	41.80	-21.9	4,331	-0.51%
2021/10/25	24	44.12	27.5	44.16	43.60	-3.5	4,267	-0.08%
2021/10/22	3.4	42.78	4.2	43.45	43.20	-0.8	4,148	-0.02%
2021/10/21	16.1	42.85	16	42.56	42.50	0.1	4,098	0.00%
2021/10/20	4	43.83	3.4	44.46	43.25	0.6	4,007	0.01%
2021/10/19	5.8	43.39	8	43.14	44.70	-2.2	3,860	-0.06%
2021/10/18	37.6	44.29	12.8	44.35	44.60	24.8	3,596	0.69%
2021/10/15	16	41.09	22.1	41.49	42.90	-6.1	3,142	-0.19%
2021/10/14	28	38.56	30.4	39.32	39.00	-2.4	2,825	-0.09%
2021/10/13	0.9	36.39	9	37.13	37.60	-8.1	2,452	-0.33%
2021/10/12	0	34.80	6	34.63	34.20	-6	2,351	-0.26%
2021/10/06	7.1	33.20	11	34.33	33.20	-3.9	2,277	-0.17%
2021/10/05	2.5	32.58	7	32.13	33.80	-4.5	2,233	-0.20%
2021/10/04	46	34.53	32	35.03	34.40	14	2,200	0.64%
2021/10/01	11	36.02	30	36.24	36.50	-19	1,906	-1.00%
2021/09/30	4	33.65	2	33.05	33.60	2	1,626	0.12%
2021/09/29	1	32.75	0	0.00	32.40	1	1,612	0.06%
2021/09/28	2	33.08	5	33.25	33.30	-3	1,599	-0.19%
2021/09/27	0	0.00	3	31.75	32.20	-3	1,559	-0.19%
2021/09/24	2	30.98	1	31.15	31.15	1	1,554	0.06%
2021/09/22	5	30.67	0	0.00	30.30	5	1,637	0.31%
2021/09/17	1	34.65	0	0.00	33.15	1	1,595	0.06%
2021/09/14	3	36.65	0	0.00	36.15	3	1,669	0.18%
2021/09/13	8	37.94	9	38.54	37.05	-1	1,712	-0.06%
2021/09/08	2	35.75	0	0.00	35.55	2	2,143	0.09%
2021/09/07	1	37.10	0	0.00	36.35	1	2,240	0.04%
2021/09/06	2	37.65	5	37.47	36.80	-3	2,289	-0.13%
2021/09/02	3	39.10	0	0.00	38.35	3	2,431	0.12%
2021/09/01	1	39.50	1	39.90	39.55	0	2,430	0.00%
2021/08/31	2	39.88	1	39.10	39.40	1	2,439	0.04%
2021/08/30	0	0.00	1	40.25	40.05	-1	2,433	-0.04%
2021/08/27	1	39.00	1	39.50	38.05	0	2,383	0.00%
2021/08/26	10	37.50	0	0.00	37.50	10	2,371	0.42%
2021/08/25	0	0.00	1	37.30	38.20	-1	2,411	-0.04%
2021/08/23	0	0.00	7	37.11	37.80	-7	2,467	-0.28%
2021/08/20	6	36.30	5	37.15	36.05	1	2,490	0.04%
2021/08/18	1	36.90	0	0.00	37.80	1	2,524	0.04%
2021/08/13	1	39.20	0	0.00	39.10	1	2,735	0.04%
2021/08/11	0	0.00	3	39.50	39.50	-3	3,038	-0.10%
2021/08/10	1	42.50	0	0.00	41.50	1	3,096	0.03%
2021/08/09	1	44.00	0	0.00	43.80	1	3,146	0.03%
2021/08/06	0	0.00	1	45.10	45.00	-1	3,326	-0.03%
2021/08/05	1	45.55	0	0.00	45.55	1	3,476	0.03%
2021/08/04	6	46.71	5	46.52	46.55	1	3,521	0.03%
2021/08/03	1	46.20	0	0.00	45.30	1	3,525	0.03%
2021/07/30	2	45.28	0	0.00	44.80	2	3,539	0.06%
2021/07/29	2	45.35	0	0.00	45.40	2	3,617	0.06%
2021/07/28	0	0.00	1	45.00	45.10	-1	3,641	-0.03%
2021/07/26	3	47.45	4	47.89	47.10	-1	3,679	-0.03%
2021/07/23	0	0.00	5	45.80	45.90	-5	3,655	-0.14%
2021/07/22	1	45.70	2	46.80	45.80	-1	3,655	-0.03%
2021/07/21	4	46.06	1	46.25	45.85	3	3,660	0.08%
2021/07/20	0	0.00	2	47.50	47.50	-2	3,657	-0.05%
2021/07/19	27	48.65	11	49.02	48.85	16	3,653	0.44%
2021/07/16	0	0.00	6	46.88	46.00	-6	3,612	-0.17%
2021/07/15	1	45.40	1	45.30	45.30	0	3,631	0.00%
2021/07/13	4	46.13	0	0.00	45.05	4	3,670	0.11%
2021/07/12	0	0.00	2	47.35	47.05	-2	3,707	-0.05%
2021/07/09	2	47.33	4	47.50	46.50	-2	3,729	-0.05%
2021/07/08	1	46.70	0	0.00	46.60	1	3,871	0.03%
2021/07/07	3	46.33	1	46.50	46.00	2	4,406	0.05%
2021/07/06	2	47.40	13	47.27	47.05	-11	4,432	-0.25%
2021/07/05	1	47.35	2	47.43	48.00	-1	4,455	-0.02%
2021/07/02	1	48.60	0	0.00	48.55	1	4,506	0.02%
2021/06/30	11	49.65	7	50.68	49.45	4	4,572	0.09%
2021/06/29	3	49.02	5	49.21	48.40	-2	4,502	-0.04%
2021/06/28	1	48.40	7	48.42	48.30	-6	4,516	-0.13%
2021/06/25	8	49.78	5	50.20	49.30	3	4,538	0.07%
2021/06/23	21	50.67	14	50.23	50.50	7	4,600	0.15%
2021/06/22	13	49.65	16	49.03	48.15	-3	4,534	-0.07%
2021/06/21	4	50.10	2	50.10	49.50	2	4,525	0.04%
2021/06/18	1	49.20	1	49.10	51.80	0	4,572	0.00%
2021/06/17	16	50.28	13	50.48	50.40	3	4,853	0.06%
2021/06/16	5	47.10	17	49.33	50.10	-12	4,630	-0.26%
2021/06/15	3	46.05	5	45.72	45.55	-2	4,610	-0.04%
2021/06/11	16	44.75	0.1	45.66	44.15	15.9	4,610	0.35%
2021/06/10	1	45.85	2	45.78	46.80	-1	4,593	-0.02%
2021/06/09	0	0.00	0	44.55	44.00	0	4,684	0.00%
2021/06/08	5	45.02	1	44.90	44.75	4	4,846	0.08%
2021/06/07	1	43.75	0	0.00	43.90	1	4,931	0.02%
2021/06/02	0	0.00	1	47.10	45.50	-1	5,146	-0.02%
2021/06/01	6	47.33	2	46.50	47.20	4	5,136	0.08%
2021/05/31	0	0.00	21	45.48	45.70	-21	5,150	-0.41%
2021/05/28	2.1	44.89	0	0.00	45.00	2.1	5,263	0.04%
2021/05/27	0	0.00	1	44.35	45.10	-1	5,266	-0.02%
2021/05/26	1	43.90	1	44.10	43.75	0	5,269	0.00%
2021/05/25	15	44.15	7	43.74	43.80	8	5,298	0.15%
2021/05/24	2	42.80	3	42.87	43.15	-1	5,389	-0.02%
2021/05/21	6	42.03	0	0.00	41.95	6	5,356	0.11%
2021/05/20	36	45.57	9	44.67	42.20	27	5,331	0.51%
2021/05/19	3	43.17	3	43.98	45.40	0	5,201	0.00%
2021/05/18	1	41.10	0	0.00	41.30	1	5,140	0.02%
2021/05/17	1	39.50	11	38.85	37.55	-10	5,103	-0.20%
2021/05/14	5	42.53	6	44.33	41.70	-1	5,068	-0.02%
2021/05/13	3	42.53	4	43.30	42.15	-1	4,928	-0.02%
2021/05/12	2	49.40	6	50.28	46.80	-4	4,954	-0.08%
2021/05/11	2	53.50	0	0.00	52.00	2	4,956	0.04%
2021/05/10	1	57.50	3	57.93	57.70	-2	4,977	-0.04%
2021/05/07	4	57.18	0	0.00	57.60	4	5,010	0.08%
2021/05/06	3	55.93	1	58.00	56.40	2	5,038	0.04%
2021/05/05	0	0.00	2	56.50	55.80	-2	4,987	-0.04%
2021/05/03	1	62.60	3	64.60	61.20	-2	5,033	-0.04%
2021/04/29	1	62.50	7	62.60	63.00	-6	5,197	-0.12%
2021/04/26	1	62.70	0	0.00	63.20	1	5,481	0.02%
2021/04/23	1	62.00	2	62.95	62.90	-1	5,517	-0.02%
2021/04/22	2	63.70	0	0.00	62.30	2	5,531	0.04%
2021/04/21	1	65.10	2	64.90	65.00	-1	5,540	-0.02%
2021/04/20	3	66.97	2	66.60	66.10	1	5,547	0.02%
2021/04/19	5	66.78	1	66.60	66.30	4	5,629	0.07%
2021/04/16	0	0.00	2	68.15	67.90	-2	5,773	-0.03%
2021/04/15	5	67.06	3	67.03	67.30	2	6,029	0.03%
2021/04/14	7	67.63	5	64.86	66.40	2	6,342	0.03%
2021/04/13	34	69.84	51	71.00	68.50	-17	6,342	-0.27%
2021/04/12	1	65.60	0	0.00	66.00	1	5,884	0.02%
2021/04/09	3	66.00	0	0.00	65.10	3	5,958	0.05%
2021/04/07	4	66.08	6	66.83	66.50	-2	6,149	-0.03%
2021/04/01	4	65.30	4.1	65.91	65.30	-0.1	6,743	0.00%
2021/03/31	5	66.62	2	66.40	66.10	3	7,352	0.04%
2021/03/30	0	0.00	3	66.30	66.30	-3	8,696	-0.03%
2021/03/29	13	67.18	23	66.83	67.00	-10	9,031	-0.11%
2021/03/26	7	64.40	3	63.60	64.80	4	9,044	0.04%
2021/03/25	11.1	66.02	0	0.00	64.90	11.1	9,088	0.12%
2021/03/24	4	66.13	10	66.40	65.70	-6	9,087	-0.07%
2021/03/23	10	69.25	19	69.46	66.60	-9	9,079	-0.10%
2021/03/22	10	71.55	11	70.75	69.90	-1	9,084	-0.01%
2021/03/19	4	63.78	11	67.05	68.50	-7	8,935	-0.08%
2021/03/18	12	64.83	7	64.30	64.10	5	8,914	0.06%
2021/03/17	1	64.40	6	64.80	64.10	-5	8,931	-0.06%
2021/03/16	10	65.04	5	64.90	64.90	5	8,962	0.06%
2021/03/15	6	66.07	10	65.73	65.20	-4	9,010	-0.04%
2021/03/12	24	65.77	15	65.08	64.20	9	8,927	0.10%
2021/03/11	5	63.64	1	63.20	63.80	4	8,889	0.04%
2021/03/10	4	64.43	9	65.16	63.70	-5	8,864	-0.06%
2021/03/09	1	60.90	0	0.00	61.00	1	8,844	0.01%
2021/03/05	1	61.80	0	0.00	61.40	1	9,089	0.01%
2021/03/04	8	63.43	0	0.00	62.80	8	9,315	0.09%
2021/03/03	7	65.03	15	65.37	64.50	-8	9,523	-0.08%
2021/03/02	1	63.10	2	63.90	63.00	-1	9,964	-0.01%
2021/02/26	2	62.80	5	63.80	62.60	-3	10,758	-0.03%
2021/02/25	4	63.18	2	63.70	62.70	2	11,037	0.02%
2021/02/24	13	64.46	17	64.73	62.80	-4	11,232	-0.04%
2021/02/23	6	62.87	7	62.56	62.10	-1	11,626	-0.01%
2021/02/22	23	63.25	14	63.18	63.00	9	12,275	0.07%
2021/02/19	7	62.59	2	62.20	61.90	5	12,431	0.04%
2021/02/17	0	0.00	5	58.30	59.70	-5	12,989	-0.04%
2021/02/04	11	56.88	8	56.60	57.20	3	13,747	0.02%
2021/02/03	13	58.78	12	59.65	57.20	1	14,188	0.01%
2021/02/02	2	56.80	0	0.00	56.00	2	14,354	0.01%
2021/02/01	0	0.00	13	56.76	57.30	-13	14,885	-0.09%
2021/01/29	3	59.00	1	59.80	58.00	2	15,826	0.01%
2021/01/28	0	0.00	6	59.22	59.80	-6	16,479	-0.04%
2021/01/27	1	60.90	0	0.00	60.30	1	16,931	0.01%
2021/01/26	1	61.70	0	0.00	60.60	1	17,105	0.01%
2021/01/25	1	64.00	3	63.33	63.00	-2	17,394	-0.01%
2021/01/22	35	63.34	8	63.39	62.50	27	17,744	0.15%
2021/01/21	7	60.44	8	60.00	60.60	-1	18,173	-0.01%
2021/01/20	7	62.31	6	61.13	60.00	1	18,259	0.01%
2021/01/19	2	63.60	16	64.37	63.50	-14	18,379	-0.08%
2021/01/18	2	61.55	0	0.00	60.60	2	18,467	0.01%
2021/01/15	14	63.41	6	63.07	62.10	8	18,509	0.04%
2021/01/14	4	63.50	3	64.73	63.70	1	18,562	0.01%
2021/01/13	2	63.25	5	63.24	63.00	-3	18,616	-0.02%
2021/01/12	9	64.39	2	64.30	63.70	7	18,692	0.04%
2021/01/11	4	65.40	2	66.90	65.50	2	18,784	0.01%
2021/01/08	16	67.65	9	67.88	66.30	7	18,730	0.04%
2021/01/07	18	68.11	12	69.19	70.10	6	18,616	0.03%
2021/01/06	2	66.30	5	64.32	63.80	-3	19,991	-0.02%
2021/01/05	1	69.00	2	70.50	68.50	-1	21,261	0.00%
2021/01/04	6	70.55	5	69.00	69.00	1	21,267	0.00%
2020/12/31	2	69.45	2	69.85	70.10	0	21,437	0.00%
2020/12/30	11	71.03	9	70.61	69.20	2	21,684	0.01%
2020/12/29	38	71.73	21	71.81	71.00	17	21,788	0.08%
2020/12/28	7	70.97	11	71.10	69.70	-4	21,406	-0.02%
2020/12/25	24	74.77	44	73.24	70.30	-20	21,490	-0.09%
2020/12/24	105	70.48	76	71.60	72.60	29	20,907	0.14%	大買/
2020/12/23	22	65.58	24	65.98	67.40	-2	19,635	-0.01%
2020/12/22	3	62.53	1	64.50	61.30	2	19,452	0.01%
2020/12/21	0	0.00	1	64.30	64.30	-1	19,598	-0.01%
2020/12/18	1	63.00	1	62.60	62.60	0	19,786	0.00%
2020/12/16	1	62.00	7	62.21	62.10	-6	19,790	-0.03%
2020/12/15	12	63.13	8	62.94	61.40	4	19,793	0.02%
2020/12/14	0	0.00	3	61.73	62.60	-3	19,720	-0.02%
2020/12/11	2	59.10	1	59.30	59.80	1	19,753	0.01%
2020/12/10	2	60.85	0	62.40	60.50	2	19,838	0.01%
2020/12/09	1	64.00	5	63.84	62.40	-4	19,890	-0.02%
2020/12/08	2	62.00	1	62.60	62.50	1	19,954	0.01%
2020/12/07	1	61.80	6	61.67	62.90	-5	20,155	-0.02%
2020/12/04	5	62.18	2	61.80	61.80	3	20,524	0.01%
2020/12/03	1	63.20	4	63.75	62.10	-3	20,781	-0.01%
2020/12/02	4	63.03	0	0.00	62.30	4	21,149	0.02%
2020/12/01	15	64.18	22	63.83	63.60	-7	22,532	-0.03%
2020/11/30	10	67.02	12	66.34	65.50	-2	22,888	-0.01%
2020/11/27	24	65.87	23	65.88	65.70	1	22,916	0.00%
2020/11/26	56	67.08	49	66.45	64.60	7	22,788	0.03%
2020/11/25	40	65.99	39	65.39	65.50	1	22,333	0.00%
2020/11/24	16	62.11	14	62.46	63.30	2	21,546	0.01%
2020/11/23	14	62.24	8	61.90	60.80	6	21,285	0.03%
2020/11/20	18	63.12	22	62.44	61.60	-4	21,093	-0.02%
2020/11/19	29	61.07	41	60.38	60.60	-12	20,626	-0.06%
2020/11/18	6	58.43	3	58.17	58.40	3	20,001	0.01%
2020/11/17	51	59.94	62	59.94	58.10	-11	19,821	-0.06%
2020/11/16	12	58.19	0	0.00	57.00	12	19,490	0.06%
2020/11/13	2	58.30	1	57.90	58.20	1	19,528	0.01%
2020/11/12	15	56.05	35	55.41	58.70	-20	19,415	-0.10%
2020/11/11	44	58.78	16	58.96	57.50	28	19,038	0.15%
2020/11/10	12	65.32	13	64.20	63.60	-1	18,794	-0.01%
2020/11/09	18	64.73	12	65.08	65.20	6	18,547	0.03%
2020/11/06	19	64.70	22	64.53	61.80	-3	18,159	-0.02%
2020/11/05	9	61.66	17	61.75	63.50	-8	17,342	-0.05%
2020/11/04	21	57.30	23	57.33	57.80	-2	16,906	-0.01%
2020/11/03	3	58.27	2	57.00	57.00	1	16,565	0.01%
2020/11/02	4	57.98	2	56.70	57.90	2	16,671	0.01%
2020/10/30	8	61.31	9	59.59	57.20	-1	16,486	-0.01%
2020/10/29	15	63.37	10	64.23	62.00	5	16,236	0.03%
2020/10/28	6	64.60	6	62.25	62.30	0	15,834	0.00%
2020/10/27	9	65.20	9	65.39	64.90	0	15,895	0.00%
2020/10/26	2	60.90	2	61.04	63.80	0	15,799	0.00%
2020/10/23	1	57.40	0	0.00	58.00	1	15,662	0.01%
2020/10/20	1	58.50	4	57.83	58.30	-3	15,478	-0.02%
2020/10/19	2	57.50	16	56.71	59.50	-14	15,380	-0.09%
2020/10/16	17	54.94	6	56.97	55.10	11	15,211	0.07%
2020/10/15	7	55.74	11	55.71	56.00	-4	15,133	-0.03%
2020/10/14	262	56.48	256	56.46	57.00	6	15,022	0.04%	大買/大賣/
2020/10/13	153	50.58	152	50.77	54.00	1	13,391	0.01%	大買/大賣/
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	0	0.00	15	44.14	44.65	-15	12,583	-0.12%
2020/10/07	8	39.59	17	39.49	40.60	-9	12,553	-0.07%
2020/10/06	12	38.96	7	39.39	38.50	5	12,343	0.04%
2020/10/05	0	0.00	2	36.60	37.00	-2	12,131	-0.02%
2020/09/30	17	37.04	17	36.76	36.60	0	12,296	0.00%
2020/09/29	0	0.00	4	36.30	35.75	-4	12,084	-0.03%
2020/09/28	1	35.70	0	0.00	35.70	1	12,033	0.01%
2020/09/25	16	34.97	5	35.02	35.10	11	11,931	0.09%
2020/09/24	6	38.79	13	39.06	37.50	-7	11,731	-0.06%
2020/09/23	9	38.48	6	38.21	40.00	3	11,468	0.03%
2020/09/22	0	0.00	1	37.40	37.30	-1	11,208	-0.01%
2020/09/21	6	38.52	3	37.58	37.90	3	11,156	0.03%
2020/09/18	4	38.53	0	0.00	37.90	4	11,110	0.04%
2020/09/17	1	39.15	1	38.35	38.50	0	11,008	0.00%
2020/09/16	0	0.00	3	38.52	38.45	-3	10,878	-0.03%
2020/09/15	7	38.21	7	38.06	37.45	0	10,737	0.00%
2020/09/14	4	36.51	1	36.70	36.65	3	10,560	0.03%
2020/09/11	1	37.40	3	38.23	37.50	-2	10,417	-0.02%
2020/09/10	2	39.15	2	39.08	39.05	0	10,243	0.00%
2020/09/09	34	38.36	50	38.82	38.65	-16	9,950	-0.16%
2020/09/08	35	37.56	38	37.02	37.30	-3	9,448	-0.03%
2020/09/07	17	41.64	18	41.67	39.30	-1	9,115	-0.01%
2020/09/04	131	44.83	105	44.37	43.10	26	8,572	0.30%	大買/大賣/
2020/09/03	13	42.35	316	43.00	43.00	-303	7,056	-4.29%	大賣/鉅額交易
2020/09/02	11	39.14	3	38.20	39.10	8	6,524	0.12%
2020/09/01	1	37.80	1	37.95	36.75	0	6,229	0.00%
2020/08/31	2	37.00	5	36.57	36.90	-3	6,088	-0.05%
2020/08/28	1	35.05	1	35.85	34.85	0	5,950	0.00%
2020/08/27	5	36.28	2	35.58	35.25	3	5,908	0.05%
2020/08/26	2	37.48	2	36.55	36.25	0	5,849	0.00%
2020/08/25	4	37.58	2	36.90	36.90	2	5,790	0.03%
2020/08/20	4	35.90	4	35.28	35.45	0	5,564	0.00%
2020/08/19	2	37.20	6	37.66	36.80	-4	5,364	-0.07%
2020/08/18	6	40.48	8	40.49	39.80	-2	5,178	-0.04%
2020/08/17	3	39.87	0	0.00	39.70	3	4,976	0.06%
2020/08/14	12	39.69	6	40.06	39.50	6	4,826	0.12%
2020/08/13	10	38.50	2	38.43	38.10	8	4,577	0.17%
2020/08/12	4	38.00	6	38.38	38.85	-2	4,472	-0.04%
2020/08/11	14	37.19	18	36.38	36.75	-4	4,272	-0.09%
2020/08/10	22	39.24	35	38.90	38.70	-13	4,077	-0.32%
2020/08/07	2	37.58	2	38.45	37.25	0	3,817	0.00%
2020/08/06	21	37.92	4	38.03	36.70	17	3,659	0.46%
2020/08/05	16	41.00	4	41.00	40.45	12	3,343	0.36%
2020/08/04	4	40.93	5	40.23	41.50	-1	3,188	-0.03%
2020/08/03	8	40.01	5	40.78	39.80	3	3,011	0.10%
2020/07/31	33	39.37	8	39.92	40.60	25	2,780	0.90%
2020/07/30	6	39.38	12	37.70	40.90	-6	2,530	-0.24%
2020/07/29	13	36.58	28	36.93	37.25	-15	2,414	-0.62%
2020/07/24	1	37.05	3	34.10	35.00	-2	2,246	-0.09%
2020/07/23	0	0.00	1	36.00	36.30	-1	2,184	-0.05%
2020/07/21	1	35.55	9	35.75	35.60	-8	2,096	-0.38%
2020/07/20	9	34.55	3	35.62	35.80	6	2,049	0.29%
2020/07/17	39	34.41	20	35.12	33.30	19	1,966	0.97%
2020/07/16	62	37.01	35	37.68	35.95	27	1,876	1.44%
2020/07/15	22	36.33	41	36.14	37.15	-19	1,433	-1.33%
2020/07/14	17	32.87	48	33.44	33.80	-31	1,150	-2.69%
2020/07/13	48	31.37	1	31.55	31.55	47	895	5.25%
2020/07/10	1	27.50	5	29.55	28.70	-4	759	-0.53%
2020/07/09	3	28.08	6	27.59	28.75	-3	650	-0.46%
2020/07/08	1	26.45	0	0.00	26.50	1	413	0.24%
2020/05/14	1	20.05	0	0.00	19.90	1	356	0.28%
2020/05/05	5	19.65	0	0.00	20.20	5	368	1.36%
2020/01/20	0	0.00	10	23.72	23.60	-10	606	-1.65%
2020/01/15	0	0.00	3	23.50	23.45	-3	599	-0.50%
2020/01/14	1	23.60	0	0.00	23.55	1	597	0.17%
2020/01/13	2	23.75	0	0.00	23.90	2	595	0.34%
2020/01/03	6	23.53	0	0.00	23.65	6	556	1.08%
2020/01/02	2	23.85	0	0.00	23.65	2	549	0.36%
2019/12/30	3	23.90	0	0.00	24.00	3	536	0.56%
2019/12/26	0	0.00	1	24.00	24.05	-1	468	-0.21%
2019/11/27	0	0.00	3	22.52	22.90	-3	331	-0.90%
2019/11/26	1	22.50	0	0.00	22.40	1	306	0.33%
2019/11/25	2	21.95	0	0.00	22.00	2	285	0.70%
2019/11/11	0	0.00	1	21.50	21.45	-1	274	-0.36%
2019/11/05	4	22.44	3	22.28	22.25	1	269	0.37%
2019/09/05	10	21.76	0	0.00	21.70	10	324	3.08%
2019/09/04	7	21.81	0	0.00	21.80	7	327	2.14%
2019/08/27	8	20.81	0	0.00	20.95	8	334	2.39%
2019/08/26	5	20.89	0	0.00	21.00	5	336	1.49%
2019/08/07	1	20.80	0	0.00	20.80	1	469	0.21%
2019/08/06	4	20.64	0	0.00	20.70	4	480	0.83%
2019/08/05	5	20.75	0	0.00	20.65	5	509	0.98%
2019/07/29	21	22.20	1	22.25	21.90	20	687	2.91%
2019/07/23	5	21.15	0	0.00	21.10	5	777	0.64%
2019/07/22	1	21.10	0	0.00	21.05	1	781	0.13%
2019/07/19	14	21.16	2	21.15	21.10	12	784	1.53%
2019/07/18	30	21.13	0	0.00	21.10	30	793	3.78%
2019/07/17	14	21.25	0	0.00	21.20	14	796	1.76%
2019/07/05	0	0.00	1	23.85	23.85	-1	953	-0.10%
2019/07/02	1	23.50	0	0.00	23.50	1	931	0.11%
2019/06/10	0	0.00	1	23.45	23.55	-1	1,015	-0.10%
2019/05/23	1	23.45	0	0.00	23.20	1	1,256	0.08%
2019/05/16	0	0.00	1	24.20	24.55	-1	1,231	-0.08%
2019/05/14	1	23.35	0	0.00	23.45	1	1,189	0.08%
2019/05/07	13	25.76	12	26.40	25.15	1	1,090	0.09%
2019/05/06	1	25.35	60	25.83	25.35	-59	1,015	-5.81%
2019/04/25	0	0.00	3	24.80	24.75	-3	903	-0.33%
2019/04/24	0	0.00	2	24.90	24.90	-2	913	-0.22%
2019/04/18	13	24.97	0	0.00	24.65	13	895	1.45%
2019/04/17	80	25.58	28	25.30	25.30	52	880	5.91%
2019/04/16	20	26.00	57	25.83	25.70	-37	857	-4.31%
2019/04/15	15	24.73	0	0.00	25.55	15	800	1.87%
2019/04/12	20	24.80	0	0.00	24.10	20	747	2.68%
2019/04/11	0	0.00	1	24.60	24.65	-1	732	-0.14%
2019/04/03	1	23.45	0	0.00	23.40	1	693	0.14%
2019/04/01	1	23.65	4	23.85	23.45	-3	688	-0.44%
2019/03/27	1	23.00	2	22.95	23.05	-1	660	-0.15%
2019/03/26	1	23.30	0	0.00	23.25	1	658	0.15%
2019/03/25	0	0.00	2	24.15	23.15	-2	655	-0.31%
2019/03/22	1	24.35	0	0.00	24.40	1	624	0.16%
2019/03/20	0	0.00	1	23.85	23.95	-1	610	-0.16%
2019/03/19	2	23.83	0	0.00	23.90	2	610	0.33%
2019/03/14	0	0.00	1	24.05	23.90	-1	606	-0.16%
2019/03/13	2	23.93	0	0.00	23.90	2	607	0.33%
2019/03/12	1	24.55	2	24.58	23.90	-1	608	-0.16%
2019/03/06	1	25.10	3	24.88	24.50	-2	607	-0.33%
2019/03/05	1	24.95	2	24.55	24.70	-1	591	-0.17%
2019/03/04	5	24.40	0	0.00	24.45	5	568	0.88%
2019/02/27	2	23.58	0	0.00	24.00	2	544	0.37%
2019/02/26	10	23.70	13	23.67	23.50	-3	549	-0.55%
2019/02/20	0	0.00	1	22.55	22.30	-1	496	-0.20%
2019/02/19	1	22.60	0	0.00	22.40	1	500	0.20%
2019/02/15	1	22.60	0	0.00	22.70	1	537	0.19%
2019/02/14	0	0.00	1	21.90	22.05	-1	501	-0.20%
2019/02/13	1	21.25	0	0.00	21.30	1	502	0.20%
2019/02/12	1	21.10	1	21.35	21.35	0	501	0.00%
2019/01/25	1	22.20	0	0.00	22.05	1	512	0.19%
2019/01/18	2	21.70	5	22.30	22.25	-3	494	-0.61%
2019/01/17	3	21.73	0	0.00	21.30	3	487	0.61%
2019/01/09	0	0.00	1	20.50	20.45	-1	472	-0.21%
2019/01/07	1	20.20	0	0.00	20.20	1	475	0.21%
2018/12/27	0	0.00	1	20.80	20.55	-1	514	-0.19%
2018/12/05	0	0.00	2	22.00	21.75	-2	660	-0.30%
2018/12/04	0	0.00	1	22.80	22.65	-1	663	-0.15%
2018/12/03	0	0.00	5	22.50	23.00	-5	667	-0.75%
2018/11/29	6	22.04	2	22.35	21.50	4	658	0.61%
2018/11/28	0	0.00	6	21.94	21.85	-6	698	-0.86%
2018/11/27	7	21.72	1	21.90	21.80	6	707	0.85%
2018/11/26	1	20.90	0	0.00	21.60	1	772	0.13%
2018/11/23	23	21.96	20	22.04	21.60	3	810	0.37%
2018/11/21	2	20.65	0	0.00	20.50	2	784	0.25%
2018/11/14	0	0.00	2	20.63	20.75	-2	832	-0.24%
2018/11/13	1	19.30	0	0.00	19.70	1	804	0.12%
2018/11/12	1	19.50	1	18.90	19.00	0	798	0.00%
2018/10/26	3	17.52	0	0.00	17.00	3	791	0.38%
2018/10/12	1	19.70	0	0.00	19.65	1	801	0.12%
2018/10/11	3	19.50	0	0.00	19.50	3	794	0.38%
2018/10/03	1	23.10	0	0.00	23.00	1	767	0.13%
2018/09/28	0	0.00	3	23.30	23.25	-3	768	-0.39%
2018/09/21	2	23.85	5	24.00	23.80	-3	765	-0.39%
2018/09/20	1	24.05	0	0.00	23.90	1	764	0.13%
2018/09/19	4	24.40	2	24.50	24.30	2	758	0.26%
2018/09/14	5	24.04	0	0.00	24.15	5	700	0.71%
2018/09/13	1	24.10	0	0.00	24.05	1	700	0.14%
2018/09/10	0	0.00	1	23.30	23.00	-1	688	-0.15%
2018/09/06	0	0.00	4	24.09	24.00	-4	672	-0.59%
2018/09/04	7	24.63	3	24.47	24.60	4	679	0.59%
2018/09/03	1	24.40	0	0.00	23.85	1	620	0.16%
2018/08/30	0	0.00	2	24.35	24.50	-2	540	-0.37%
2018/08/27	6	24.23	5	24.32	23.60	1	514	0.19%
2018/08/23	0	0.00	1	23.25	22.85	-1	494	-0.20%
2018/08/08	0	0.00	1	22.65	22.45	-1	862	-0.12%
2018/08/06	0	0.00	1	22.55	22.45	-1	979	-0.10%
2018/08/01	0	0.00	2	21.75	21.80	-2	1,197	-0.17%
2018/07/09	0	0.00	1	21.30	21.20	-1	2,422	-0.04%
2018/07/04	4	20.74	0	0.00	20.80	4	2,499	0.16%
2018/07/02	0	0.00	2	21.05	21.05	-2	2,505	-0.08%
2018/06/27	2	21.45	0	0.00	21.15	2	2,496	0.08%
2018/06/26	1	21.20	0	0.00	21.95	1	2,497	0.04%
2018/06/14	1	23.70	0	0.00	23.70	1	2,522	0.04%
2018/06/01	0	0.00	1	24.40	24.65	-1	2,541	-0.04%
2018/05/31	1	25.35	1	25.00	24.40	0	2,534	0.00%
2018/05/30	2	24.90	0	0.00	24.80	2	2,513	0.08%
2018/05/24	0	0.00	1	24.65	24.15	-1	2,424	-0.04%
2018/05/23	1	24.10	0	0.00	24.25	1	2,408	0.04%
2018/05/22	0	0.00	3	24.45	24.10	-3	2,395	-0.13%
2018/05/18	1	25.50	0	0.00	25.20	1	2,332	0.04%
2018/05/17	3	25.85	9	26.77	25.30	-6	2,302	-0.26%
2018/05/16	0	0.00	1	27.50	26.10	-1	2,188	-0.05%
2018/05/15	1	26.25	5	26.64	26.85	-4	2,117	-0.19%
2018/05/14	7	25.92	5	25.82	25.85	2	2,062	0.10%
2018/05/11	7	25.21	2	25.50	25.45	5	2,012	0.25%
2018/05/10	17	26.79	12	26.61	24.85	5	1,940	0.26%
2018/05/08	6	25.68	0	0.00	25.50	6	1,779	0.34%
2018/05/04	0	0.00	16	24.70	24.70	-16	1,724	-0.93%
2018/05/03	18	27.31	4	27.36	25.40	14	1,667	0.84%
2018/05/02	3	26.07	2	25.30	26.45	1	1,487	0.07%
2018/04/30	3	26.40	0	0.00	25.75	3	1,428	0.21%
2018/04/25	0	0.00	1	25.80	25.45	-1	1,154	-0.09%
2018/04/24	2	25.98	2	25.80	25.75	0	1,100	0.00%
2018/04/23	1	25.65	0	0.00	25.30	1	996	0.10%
2018/04/20	0	0.00	1	23.30	24.95	-1	862	-0.12%
2018/04/19	10	22.94	8	23.29	23.70	2	739	0.27%
2018/04/11	0	0.00	10	23.05	22.85	-10	543	-1.84%
2018/04/10	10	21.45	0	0.00	21.45	10	480	2.08%
2018/03/27	1	21.20	1	21.35	21.15	0	518	0.00%
2018/03/16	0	0.00	2	23.10	23.05	-2	523	-0.38%
2018/03/15	2	23.05	1	23.05	23.30	1	509	0.20%
2018/03/13	3	22.25	3	22.80	22.25	0	487	0.00%
2018/03/12	1	22.55	0	0.00	22.65	1	477	0.21%
2018/02/07	0	0.00	2	20.40	20.20	-2	1,236	-0.16%
2018/01/29	0	0.00	1	22.20	22.10	-1	1,461	-0.07%
2018/01/26	4	22.64	0	0.00	22.50	4	1,462	0.27%
2018/01/22	4	22.74	0	0.00	23.85	4	1,504	0.27%
2018/01/19	4	22.90	0	0.00	22.90	4	1,570	0.25%
2018/01/15	1	23.50	0	0.00	23.30	1	1,734	0.06%
2018/01/11	2	23.15	0	0.00	23.10	2	1,747	0.11%
2018/01/10	4	23.09	0	0.00	23.15	4	1,760	0.23%
2018/01/04	0	0.00	1	24.35	24.50	-1	1,960	-0.05%