安集 (6477)-元富-成功券商分點個股進出

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
37.90
漲跌
▼0.30
漲幅
-0.79%
成交量
277張
產業
上市光電類股▼1.80%
400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－元富-成功券商分點個股進出

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-成功券商分點個股進出
元富-成功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
2024/04/25	10	37.83	0	0.00	37.90	10	928	1.08%
2024/04/24	20	38.15	0	0.00	38.20	20	928	2.15%
2024/04/22	0	0.00	1	37.85	37.70	-1	930	-0.11%
2024/04/19	6	37.70	0	0.00	37.60	6	944	0.64%
2024/04/17	1	37.85	0	0.00	37.70	1	921	0.11%
2024/04/16	3.3	36.94	2	36.85	37.20	1.3	918	0.14%
2024/04/15	3	38.92	0	0.00	38.85	3	901	0.33%
2024/04/11	32	39.72	0	0.00	39.70	32	884	3.62%
2024/04/09	0	39.00	0	0.00	38.95	0	849	0.00%
2024/04/08	0.1	38.98	2	38.80	39.70	-1.9	843	-0.22%
2024/04/03	0.1	39.30	0	0.00	39.05	0.1	831	0.01%
2024/04/02	0.1	40.18	0.1	40.30	39.90	0	822	0.00%
2024/04/01	0.1	40.60	3	40.73	40.40	-3	813	-0.36%
2024/03/29	3	41.42	6	40.63	40.60	-3	809	-0.37%
2024/03/28	2	41.10	0	41.30	40.80	2	799	0.25%
2024/03/27	8.2	40.76	0	0.00	40.45	8.2	789	1.03%
2024/03/26	1	41.00	1.1	41.25	41.35	-0.1	781	-0.01%
2024/03/25	0.2	41.03	0.8	41.05	40.85	-0.6	798	-0.08%
2024/03/22	1	41.02	1	42.20	40.85	0	790	0.00%
2024/03/21	2	42.16	10.2	41.38	42.35	-8.1	732	-1.11%
2024/03/20	0.1	39.20	0	0.00	38.55	0.1	644	0.02%
2024/03/19	0.3	39.15	0	0.00	38.85	0.3	652	0.04%
2024/03/18	0	39.57	1	39.45	39.55	-1	648	-0.15%
2024/03/15	0.1	38.71	1	38.70	38.75	-0.9	641	-0.15%
2024/03/14	0	0.00	2	39.50	39.10	-2	637	-0.32%
2024/03/13	2	39.00	3	39.35	38.85	-1	633	-0.16%
2024/03/12	0	39.95	0	0.00	39.90	0	625	0.00%
2024/03/11	0.1	38.80	2	39.80	40.15	-1.9	614	-0.31%
2024/03/08	2.1	38.34	0	0.00	38.00	2.1	577	0.36%
2024/03/07	3	39.00	0	0.00	38.95	3	571	0.52%
2024/03/06	2	39.35	2	39.00	39.45	0	572	0.00%
2024/03/04	10	39.28	4	39.50	39.15	6	557	1.08%
2024/03/01	6	39.42	6	39.72	39.75	0	547	0.00%
2024/02/29	1	39.55	2	39.60	39.45	-1	521	-0.19%
2024/02/27	0	37.75	0	0.00	37.60	0	499	0.00%
2024/02/26	1	38.55	0	0.00	38.55	1	497	0.20%
2024/02/23	0	0.00	1	37.70	37.60	-1	489	-0.20%
2024/02/22	1	38.00	0	37.65	37.65	1	489	0.20%
2024/02/21	1	38.20	5	38.50	38.65	-4	490	-0.81%
2024/02/19	0	38.40	0	0.00	37.65	0	475	0.00%
2024/02/15	0	36.10	0	0.00	36.70	0	476	0.00%
2024/02/05	2	36.00	9	36.00	35.90	-7	474	-1.47%
2024/01/25	0	0.00	1	38.10	37.95	-1	483	-0.21%
2024/01/23	0	0.00	2	38.15	38.55	-2	501	-0.40%
2024/01/22	2	37.80	5	37.98	37.80	-3	536	-0.56%
2024/01/17	2	37.65	6	38.41	37.65	-4	541	-0.74%
2024/01/16	5	37.96	0	0.00	37.90	5	540	0.93%
2024/01/15	5	38.80	5	38.93	38.65	0	543	0.00%
2024/01/08	1	38.55	0	0.00	38.15	1	542	0.18%
2024/01/03	3	38.55	0	0.00	38.35	3	572	0.52%
2023/12/25	2	38.35	0	0.00	38.00	2	590	0.34%
2023/12/22	2	38.30	0	0.00	38.25	2	588	0.34%
2023/12/21	5	38.88	0	0.00	38.85	5	579	0.86%
2023/12/20	5	39.81	13	39.49	39.20	-8	574	-1.39%
2023/12/19	2	38.05	0	0.00	37.90	2	529	0.38%
2023/12/18	3	38.73	0	0.00	38.70	3	528	0.57%
2023/12/15	0	0.00	3	38.40	38.95	-3	524	-0.57%
2023/12/14	3	37.50	3	38.00	37.50	0	507	0.00%
2023/12/13	1	37.35	0	0.00	37.15	1	500	0.20%
2023/12/11	2	37.40	0	0.00	37.40	2	512	0.39%
2023/12/04	0	0.00	2	38.10	38.20	-2	520	-0.38%
2023/12/01	10	38.75	0	0.00	38.65	10	514	1.94%
2023/11/28	0	0.00	1	37.80	37.80	-1	505	-0.20%
2023/11/23	3	38.10	1	38.05	38.05	2	502	0.40%
2023/11/20	2	38.13	1	38.10	37.60	1	504	0.20%
2023/11/17	3	37.57	1	37.45	37.35	2	498	0.40%
2023/11/16	4	37.06	0	0.00	37.10	4	499	0.80%
2023/11/10	0	0.00	28	37.02	36.45	-28	505	-5.54%
2023/11/09	3	36.80	0	0.00	36.70	3	507	0.59%
2023/11/08	1	37.55	0	0.00	37.60	1	511	0.20%
2023/11/07	0	0.00	2	37.50	37.50	-2	511	-0.39%
2023/11/06	0	0.00	3	37.70	37.50	-3	519	-0.58%
2023/11/01	2	36.50	0	0.00	36.15	2	548	0.36%
2023/10/31	7	37.04	1	38.10	36.85	6	546	1.10%
2023/10/30	4	37.96	1	38.25	38.05	3	539	0.56%
2023/10/19	1	36.00	0	0.00	36.00	1	516	0.19%
2023/10/18	3	36.30	0	0.00	35.55	3	524	0.57%
2023/10/17	0	0.00	1	37.00	36.45	-1	537	-0.19%
2023/10/12	5	37.10	0	0.00	37.55	5	579	0.86%
2023/10/11	13.1	37.33	5	37.40	36.80	8.1	581	1.38%
2023/10/05	0	39.80	0	0.00	39.65	0	593	0.01%
2023/10/03	1	40.20	0	0.00	40.05	1	603	0.17%
2023/09/27	2	39.90	0	0.00	39.95	2	644	0.31%
2023/09/25	0	0.00	2	40.50	40.30	-2	662	-0.30%
2023/09/21	0	40.10	0	0.00	40.15	0	678	0.00%
2023/09/19	1	41.16	0	0.00	40.30	1	692	0.15%
2023/09/15	1	42.70	1	41.95	42.00	0	704	0.00%
2023/09/11	0	41.00	0	0.00	40.15	0	791	0.00%
2023/09/06	0	0.00	5	43.05	42.80	-5	829	-0.60%
2023/09/05	0	0.00	4	43.00	42.90	-4	869	-0.46%
2023/08/31	2	42.85	0	0.00	43.00	2	908	0.22%
2023/08/30	0	0.00	0	43.00	42.75	0	932	0.00%
2023/08/29	0.7	42.95	0	0.00	42.95	0.7	954	0.07%
2023/08/28	0	0.00	1	42.70	42.40	-1	953	-0.10%
2023/08/17	1	41.95	0	0.00	41.95	1	1,044	0.10%
2023/08/16	0	40.80	0	0.00	40.85	0	1,056	0.00%
2023/08/14	0	40.80	0	0.00	40.65	0	1,099	0.00%
2023/08/11	0	41.95	0	0.00	41.75	0	1,113	0.00%
2023/08/10	0	0.00	1	41.60	41.60	-1	1,130	-0.09%
2023/08/09	5	42.50	0	0.00	42.40	5	1,156	0.43%
2023/08/07	0.1	42.45	0	0.00	43.05	0.1	1,263	0.01%
2023/07/26	0	0.00	4	45.55	44.90	-4	1,749	-0.23%
2023/07/25	0	0.00	1	45.00	45.35	-1	1,772	-0.06%
2023/07/24	0	45.10	41	44.88	44.75	-41	1,823	-2.25%
2023/07/21	6	45.50	0	0.00	45.60	6	1,916	0.32%
2023/07/20	5	47.31	0	0.00	47.75	5	1,977	0.25%
2023/07/19	13	48.38	0	0.00	47.50	13	2,005	0.65%
2023/07/18	1	48.65	0	0.00	48.40	1	2,106	0.05%
2023/07/14	1	49.00	8	48.85	48.60	-7	2,781	-0.25%
2023/07/13	0	49.03	1	48.80	48.60	-1	3,028	-0.03%
2023/07/12	0	0.00	1	49.60	49.35	-1	3,068	-0.03%
2023/07/11	0	0.00	5	50.90	50.40	-5	3,136	-0.16%
2023/07/10	0	0.00	1	50.40	49.85	-1	3,302	-0.03%
2023/07/07	5	49.20	0	0.00	49.35	5	3,521	0.14%
2023/07/05	1	50.10	2	50.40	50.20	-1	3,661	-0.03%
2023/07/04	1	50.40	1	51.00	50.10	0	3,911	0.00%
2023/07/03	0	0.00	1	51.00	51.00	-1	3,977	-0.03%
2023/06/30	5	50.82	0	0.00	50.80	5	3,980	0.13%
2023/06/29	0	0.00	9	50.70	51.00	-9	4,015	-0.22%
2023/06/26	1	50.90	0	0.00	50.70	1	4,067	0.02%
2023/06/21	1	50.70	1	50.60	50.60	0	4,080	0.00%
2023/06/20	1	50.90	0	0.00	50.80	1	4,090	0.02%
2023/06/19	0	0.00	8	49.20	49.10	-8	4,065	-0.20%
2023/06/16	2	50.05	3	50.05	49.70	-1	4,119	-0.02%
2023/06/15	3	49.00	12	49.25	48.95	-9	4,244	-0.21%
2023/06/14	0	0.00	30	49.20	49.15	-30	4,353	-0.69%
2023/06/13	0	0.00	10	48.80	48.85	-10	4,403	-0.23%
2023/06/12	1.1	49.15	0	0.00	49.05	1.1	4,454	0.02%
2023/06/09	1	50.20	0	0.00	50.20	1	4,477	0.02%
2023/06/07	5	51.80	23	51.96	51.60	-18	4,466	-0.40%
2023/06/05	0	0.00	3	52.30	52.20	-3	4,500	-0.07%
2023/06/02	1	52.20	2	51.80	51.60	-1	4,496	-0.02%
2023/05/30	2	50.90	0	0.00	50.90	2	4,519	0.04%
2023/05/29	3	51.40	2	51.60	51.40	1	4,508	0.02%
2023/05/23	0	0.00	2	51.40	51.70	-2	4,529	-0.04%
2023/05/22	1	51.00	1	51.40	51.40	0	4,537	0.00%
2023/05/17	1	51.30	0	0.00	51.40	1	4,653	0.02%
2023/05/16	4	50.95	2	50.60	51.20	2	4,642	0.04%
2023/05/15	2	49.90	2	49.80	50.10	0	4,632	0.00%
2023/05/12	0	0.00	1	49.30	49.50	-1	4,619	-0.02%
2023/05/11	10	49.25	0	0.00	48.70	10	4,590	0.22%
2023/05/10	0	0.00	2	51.20	51.40	-2	4,522	-0.04%
2023/05/09	2	53.15	10.1	51.91	51.40	-8.1	4,495	-0.18%
2023/05/08	1	55.01	0	0.00	55.30	1	4,395	0.02%
2023/05/05	0	55.98	6	56.32	55.20	-6	4,376	-0.14%
2023/05/04	21	57.31	14	57.01	57.20	7	4,337	0.16%
2023/05/03	7	56.06	15	55.67	56.70	-8	4,267	-0.19%
2023/05/02	2	55.20	9	56.34	56.70	-7	4,232	-0.17%
2023/04/28	2	53.90	2	54.10	54.30	0	4,102	0.00%
2023/04/27	7	53.83	4	54.18	53.40	3	4,082	0.07%
2023/04/26	8	54.20	10	54.18	54.90	-2	4,034	-0.05%
2023/04/25	5	53.70	18	53.68	53.80	-13	3,945	-0.33%
2023/04/24	2	53.30	2	53.10	53.50	0	3,891	0.00%
2023/04/21	12	53.97	13	53.68	52.40	-1	3,905	-0.03%
2023/04/20	19	55.35	7	55.09	54.90	12	3,803	0.32%
2023/04/19	51	57.49	44	57.86	57.00	7	3,637	0.19%
2023/04/18	11	55.27	16	56.66	54.80	-5	3,121	-0.16%
2023/04/17	8	54.79	1	55.50	54.60	7	2,928	0.24%
2023/04/14	6	55.97	0	0.00	54.90	6	2,932	0.20%
2023/04/13	6	55.22	4	55.23	55.40	2	2,855	0.07%
2023/04/12	4	54.73	11	54.35	54.70	-7	2,680	-0.26%
2023/04/11	1	52.20	1	52.20	52.40	0	2,461	0.00%
2023/04/10	3	52.00	0	0.00	51.80	3	2,433	0.12%
2023/04/07	5	52.98	14	53.26	53.40	-9	2,341	-0.38%
2023/04/06	2	49.60	1	49.91	50.80	1	2,132	0.05%
2023/03/31	0	0.00	1	48.75	48.80	-1	2,063	-0.05%
2023/03/30	2	48.93	5	49.04	48.95	-3	2,061	-0.15%
2023/03/27	3	50.20	3	50.00	48.55	0	2,054	0.00%
2023/03/24	3	48.75	0	0.00	48.75	3	2,021	0.15%
2023/03/23	7	49.09	1	49.05	48.70	6	2,034	0.29%
2023/03/22	2	48.85	0	0.00	48.85	2	2,042	0.10%
2023/03/20	9	49.76	10	49.90	50.10	-1	2,157	-0.05%
2023/03/17	5	48.81	8	48.71	49.00	-3	2,376	-0.13%
2023/03/16	9	47.29	2	49.00	46.95	7	2,416	0.29%
2023/03/15	0	0.00	4	48.28	48.15	-4	2,400	-0.17%
2023/03/14	4	47.14	0	0.00	47.45	4	2,369	0.17%
2023/03/13	0	45.30	0	0.00	45.80	0	2,359	0.00%
2023/03/10	3	46.20	0	0.00	46.30	3	2,495	0.12%
2023/03/09	3	47.60	1	47.65	47.50	2	2,496	0.08%
2023/03/08	1	48.75	1	48.75	48.70	0	2,497	0.00%
2023/03/07	2	48.63	1	48.55	48.50	1	2,485	0.04%
2023/03/02	9	47.13	1	47.15	46.70	8	2,479	0.32%
2023/03/01	2	47.30	1	47.40	47.15	1	2,478	0.04%
2023/02/24	2	47.75	0	0.00	47.50	2	2,494	0.08%
2023/02/20	2	47.75	0	0.00	48.40	2	2,713	0.07%
2023/02/17	0	0.00	1	48.25	48.20	-1	2,936	-0.03%
2023/02/16	5	48.05	6	48.82	48.05	-1	2,955	-0.03%
2023/02/15	1	46.55	4	48.05	48.05	-3	2,918	-0.10%
2023/02/09	1	46.40	1	46.50	46.15	0	2,949	0.00%
2023/02/07	1	47.30	1	47.15	47.20	0	2,985	0.00%
2023/02/03	2	47.30	0	0.00	47.05	2	3,009	0.07%
2023/02/02	2	47.78	1	47.35	47.35	1	3,022	0.03%
2023/01/31	2	46.68	4	46.95	46.85	-2	3,024	-0.07%
2023/01/30	1	45.70	2	45.85	45.80	-1	3,020	-0.03%
2023/01/16	0	0.00	1	44.70	44.20	-1	3,039	-0.03%
2023/01/13	1	44.80	0	0.00	44.70	1	3,045	0.03%
2023/01/12	1	45.80	2	46.10	45.20	-1	3,078	-0.03%
2023/01/11	4	45.84	3	46.63	46.30	1	3,100	0.03%
2023/01/10	2	47.50	1	47.65	47.10	1	3,063	0.03%
2023/01/09	3	47.82	1	47.75	47.85	2	3,090	0.06%
2023/01/05	2	47.73	1	48.50	47.65	1	3,123	0.03%
2023/01/04	1	47.35	1	48.05	48.10	0	3,098	0.00%
2023/01/03	1	45.95	0	0.00	46.20	1	3,066	0.03%
2022/12/28	0	0.00	1	47.10	46.30	-1	3,171	-0.03%
2022/12/27	5	46.85	5	47.15	46.85	0	3,176	0.00%
2022/12/26	0	0.00	1	47.25	46.85	-1	3,175	-0.03%
2022/12/22	1	44.75	1	44.95	45.05	0	3,189	0.00%
2022/12/21	2	44.55	0	0.00	44.30	2	3,228	0.06%
2022/12/19	1	46.20	20	47.22	46.20	-19	3,286	-0.58%
2022/12/16	8	47.91	0	0.00	47.70	8	3,309	0.24%
2022/12/14	1	47.90	0	0.00	48.70	1	3,301	0.03%
2022/12/13	8	48.23	0	0.00	47.80	8	3,281	0.24%
2022/12/12	0	49.65	1	50.40	49.15	-1	3,254	-0.03%
2022/12/09	38	50.81	23	51.06	49.70	15	3,136	0.48%
2022/12/08	8	48.18	8	48.59	48.20	0	2,828	0.00%
2022/12/07	2	47.30	0	0.00	47.45	2	2,731	0.07%
2022/12/06	2	47.30	0	0.00	47.30	2	2,718	0.07%
2022/12/05	2	48.55	0	0.00	48.25	2	2,758	0.07%
2022/12/02	1	48.35	5	48.18	48.55	-4	2,755	-0.14%
2022/12/01	3	46.68	0	0.00	46.50	3	2,629	0.11%
2022/11/30	2	46.35	2	46.75	46.65	0	2,665	0.00%
2022/11/29	1	45.80	0	0.00	45.90	1	2,696	0.04%
2022/11/25	0	0.00	2	46.30	45.60	-2	2,853	-0.07%
2022/11/18	1	47.55	0	0.00	45.95	1	3,457	0.03%
2022/11/17	1	46.70	1	46.65	47.10	0	3,427	0.00%
2022/11/16	0	0.00	2	47.85	47.20	-2	3,435	-0.06%
2022/11/15	3	46.82	4.7	46.24	47.95	-1.7	3,462	-0.05%
2022/11/14	1.1	42.95	2	43.23	43.70	-0.9	3,487	-0.03%
2022/11/11	0.1	42.50	1	43.80	42.45	-0.9	3,660	-0.02%
2022/11/10	0	42.85	0	0.00	42.65	0	3,812	0.00%
2022/11/09	0.2	43.55	5	43.08	43.25	-4.8	3,903	-0.12%
2022/11/08	0.1	44.40	0	0.00	43.75	0.1	3,919	0.00%
2022/11/07	4	44.65	12	44.72	44.35	-8	3,933	-0.20%
2022/11/04	2	44.58	0	0.00	44.65	2	4,022	0.05%
2022/11/01	9	42.60	0	0.00	42.80	9	4,405	0.20%
2022/10/27	4	40.95	1	41.95	42.25	3	4,502	0.07%
2022/10/25	0	41.30	0	0.00	40.95	0	4,623	0.00%
2022/10/20	5	43.50	1	43.85	43.25	4	4,944	0.08%
2022/10/18	0	0.00	1	43.70	43.40	-1	5,146	-0.02%
2022/10/17	0	0.00	10	41.14	42.50	-10	5,238	-0.19%
2022/10/14	0.1	43.65	1	43.70	43.40	-0.9	5,245	-0.02%
2022/10/13	2	42.80	3	42.35	41.90	-1	5,270	-0.02%
2022/10/12	11	44.10	0	0.00	44.60	11	5,333	0.21%
2022/10/11	1	44.15	1	43.80	43.40	0	5,346	0.00%
2022/10/07	3	45.45	9	45.53	45.55	-6	5,376	-0.11%
2022/10/06	12	45.68	10	46.05	45.70	2	5,453	0.04%
2022/10/05	8	45.67	5	46.15	45.95	3	5,471	0.05%
2022/10/04	2	44.45	2	44.83	45.40	0	5,536	0.00%
2022/10/03	2	43.90	0	0.00	43.20	2	5,586	0.04%
2022/09/29	3	43.98	0	0.00	43.70	3	5,784	0.05%
2022/09/28	6.1	44.53	6	45.35	44.20	0.1	5,996	0.00%
2022/09/27	4.1	47.35	0	0.00	47.30	4.1	6,633	0.06%
2022/09/26	3.1	48.29	1	49.29	47.40	2	6,909	0.03%
2022/09/23	17	51.54	2	52.70	50.60	15	7,174	0.21%
2022/09/22	1	52.60	0	0.00	53.10	1	7,381	0.01%
2022/09/21	6	53.37	0	0.00	53.00	6	7,651	0.08%
2022/09/20	0	54.80	15	54.83	54.60	-15	8,209	-0.18%
2022/09/19	2	55.20	2	55.40	54.40	0	8,494	0.00%
2022/09/16	6	54.50	1	55.00	55.60	5	8,558	0.06%
2022/09/15	7	54.87	2	55.45	54.50	5	8,572	0.06%
2022/09/14	4	56.13	0	0.00	56.00	4	8,637	0.05%
2022/09/13	3	57.30	1	57.30	57.60	2	8,595	0.02%
2022/09/12	0	0.00	9	56.83	57.50	-9	8,605	-0.10%
2022/09/08	5	54.52	3	54.60	55.00	2	8,590	0.02%
2022/09/07	1	53.60	0	53.00	53.60	1	8,579	0.01%
2022/09/06	9	53.27	7	54.23	53.20	2	8,599	0.02%
2022/09/05	11	56.35	3	56.17	55.70	8	8,573	0.09%
2022/09/02	18	57.55	0	0.00	57.10	18	8,538	0.21%
2022/09/01	4	58.05	3	58.40	57.50	1	8,466	0.01%
2022/08/31	9	57.64	10	57.52	57.90	-1	8,385	-0.01%
2022/08/30	9	58.18	7	58.71	57.80	2	8,364	0.02%
2022/08/29	10	57.37	13	58.35	57.30	-3	8,096	-0.04%
2022/08/26	14	57.01	13	58.11	58.30	1	8,035	0.01%
2022/08/25	16	56.16	5	56.72	57.40	11	7,976	0.14%
2022/08/24	21	55.65	5	56.00	55.20	16	7,938	0.20%
2022/08/23	11	56.01	3	56.23	56.30	8	7,911	0.10%
2022/08/22	19	57.76	9	57.01	56.10	10	7,900	0.13%
2022/08/19	8	57.91	16	58.01	57.60	-8	7,749	-0.10%
2022/08/18	4	57.68	5.1	57.86	58.90	-1.1	7,514	-0.01%
2022/08/17	5	56.20	16	56.27	55.80	-11	7,316	-0.15%
2022/08/16	12	55.75	12	55.42	54.80	0	7,145	0.00%
2022/08/12	1	53.70	0	0.00	54.20	1	7,014	0.01%
2022/08/11	9	54.76	7	54.87	54.40	2	7,033	0.03%
2022/08/10	5	55.14	4	54.63	54.30	1	6,994	0.01%
2022/08/09	10	55.30	6	55.25	54.40	4	7,076	0.06%
2022/08/08	11	52.90	0	0.00	54.00	11	6,895	0.16%
2022/08/05	5	49.85	1.2	51.08	51.50	3.8	6,853	0.06%
2022/08/04	0.2	49.70	0	0.00	49.40	0.2	6,865	0.00%
2022/08/03	1	52.40	0	0.00	50.90	1	6,874	0.01%
2022/08/02	0	0.00	1	54.30	53.30	-1	6,852	-0.01%
2022/08/01	5	55.60	13	55.62	55.60	-8	6,840	-0.12%
2022/07/29	1	55.70	9	55.57	55.00	-8	6,769	-0.12%
2022/07/28	11	53.85	9	54.31	53.80	2	6,613	0.03%
2022/07/26	5	54.00	8	54.36	53.60	-3	6,546	-0.05%
2022/07/25	4	54.55	3	54.87	54.10	1	6,606	0.02%
2022/07/22	3	53.47	6	53.40	53.50	-3	6,607	-0.05%
2022/07/21	4	52.28	0	0.00	52.30	4	6,589	0.06%
2022/07/20	1	52.00	0	0.00	52.00	1	6,665	0.02%
2022/07/19	6	52.22	3.1	52.10	51.70	2.9	6,737	0.04%
2022/07/18	0	0.00	1	51.20	51.20	-1	6,766	-0.01%
2022/07/15	1	49.80	3	50.53	51.00	-2	6,901	-0.03%
2022/07/14	3	49.35	3	49.67	49.95	0	7,064	0.00%
2022/07/13	1	48.90	0	0.00	48.40	1	7,220	0.01%
2022/07/12	1.1	50.98	0	0.00	48.30	1.1	7,380	0.01%
2022/07/08	1	52.10	1	53.10	53.30	0	7,695	0.00%
2022/07/07	6.1	52.34	6	52.38	52.40	0.1	8,006	0.00%
2022/07/06	12	55.90	14	53.84	53.00	-2	8,458	-0.02%
2022/07/05	64	57.69	60.4	57.91	57.00	3.6	8,739	0.04%
2022/07/04	8	55.29	8	54.03	55.30	0	8,229	0.00%
2022/07/01	6	55.05	9	53.89	52.90	-3	8,150	-0.04%
2022/06/30	22	53.66	20	54.23	54.20	2	8,182	0.02%
2022/06/29	26	54.16	17	54.05	54.00	9	8,032	0.11%
2022/06/28	40	54.22	53	53.96	55.00	-13	7,956	-0.16%
2022/06/27	8	51.00	22	51.58	52.80	-14	7,575	-0.18%
2022/06/24	0	0.00	3.3	45.82	48.00	-3.3	7,364	-0.04%
2022/06/23	16	43.38	5	44.76	43.65	11	7,410	0.15%
2022/06/22	7	45.21	0	0.00	44.50	7	7,594	0.09%
2022/06/21	0.1	43.75	1	44.05	44.05	-0.9	7,840	-0.01%
2022/06/20	0	0.00	4	43.35	42.95	-4	7,980	-0.05%
2022/06/17	0	0.00	4	45.10	44.90	-4	8,193	-0.05%
2022/06/16	4	47.45	4	47.90	45.65	0	8,489	0.00%
2022/06/15	6	47.25	2	48.50	47.05	4	8,820	0.05%
2022/06/14	6.1	47.39	2	47.90	48.15	4.1	9,858	0.04%
2022/06/13	2.1	49.50	0	0.00	49.20	2.1	10,434	0.02%
2022/06/10	0	0.00	1	50.90	51.30	-1	11,246	-0.01%
2022/06/08	3	51.50	1.2	50.94	51.20	1.8	12,280	0.01%
2022/06/07	1	52.90	1	52.60	52.60	0	13,295	0.00%
2022/06/06	6	55.22	4	53.88	53.40	2	13,536	0.01%
2022/06/02	1.2	53.61	2.3	53.78	53.10	-1.1	13,631	-0.01%
2022/06/01	7	53.59	1.2	53.96	53.60	5.8	13,792	0.04%
2022/05/31	1	52.60	4	52.58	52.70	-3	14,139	-0.02%
2022/05/30	2	52.30	0	0.00	52.60	2	14,536	0.01%
2022/05/27	0	0.00	1	50.50	50.50	-1	14,718	-0.01%
2022/05/26	1.2	49.55	1	50.50	49.20	0.2	14,744	0.00%
2022/05/25	0	0.00	1	50.70	50.50	-1	14,748	-0.01%
2022/05/24	1	50.90	0	0.00	50.30	1	14,858	0.01%
2022/05/20	3	51.87	1	51.30	51.30	2	14,847	0.01%
2022/05/19	13	51.18	0	0.00	51.40	13	14,838	0.09%
2022/05/18	5	52.94	2	53.40	53.20	3	14,793	0.02%
2022/05/17	5	54.50	5	52.90	52.90	0	14,753	0.00%
2022/05/16	5	54.40	2	53.90	52.50	3	14,596	0.02%
2022/05/13	6	52.38	6	52.60	53.80	0	14,551	0.00%
2022/05/12	0.1	52.84	1	52.90	52.00	-0.9	14,510	-0.01%
2022/05/10	5.1	55.87	2	55.25	55.00	3.1	14,508	0.02%
2022/05/06	2.1	58.92	0	0.00	59.60	2.1	14,529	0.01%
2022/05/04	0.3	59.63	1	59.30	59.20	-0.7	14,581	0.00%
2022/05/03	5.3	60.43	6	61.13	60.40	-0.7	14,614	0.00%
2022/04/29	29	61.48	36.1	62.11	61.30	-7.1	14,653	-0.05%
2022/04/28	27	61.33	31.1	60.85	61.60	-4.1	14,737	-0.03%
2022/04/27	2.2	57.36	4	56.78	58.90	-1.8	14,573	-0.01%
2022/04/26	22	59.12	20	59.34	59.10	2	14,544	0.01%
2022/04/25	6.1	59.30	8	59.50	58.10	-1.9	14,483	-0.01%
2022/04/22	11	61.58	4	62.00	61.10	7	14,501	0.05%
2022/04/21	13	63.51	28	64.91	63.40	-15	14,805	-0.10%
2022/04/20	10	64.68	18	65.07	64.50	-8	14,920	-0.05%
2022/04/19	5	63.10	3	63.87	64.60	2	15,211	0.01%
2022/04/18	40	64.04	34	64.43	64.10	6	15,472	0.04%
2022/04/15	19	63.68	15	63.71	63.00	4	15,402	0.03%
2022/04/14	20	64.63	9	64.63	63.90	11	15,222	0.07%
2022/04/13	22	66.12	5	65.10	65.90	17	15,091	0.11%
2022/04/12	89.1	64.55	98	64.87	66.50	-8.9	15,142	-0.06%
2022/04/11	49	63.01	55	63.40	63.20	-6	14,737	-0.04%
2022/04/08	13	61.38	22	61.21	61.60	-9	14,279	-0.06%
2022/04/07	21	62.05	4	60.90	59.40	17	14,143	0.12%
2022/04/06	12	63.78	24	63.55	63.80	-12	13,976	-0.09%
2022/04/01	4	61.70	2	61.65	61.50	2	13,647	0.01%
2022/03/31	26	61.78	28.1	61.81	61.50	-2.1	13,578	-0.02%
2022/03/30	4	62.33	10	61.12	60.50	-6	13,426	-0.04%
2022/03/29	4	59.85	4	59.68	60.50	0	13,402	0.00%
2022/03/28	1	60.20	3	59.93	60.60	-2	13,408	-0.01%
2022/03/25	24.1	61.62	24	62.47	59.80	0.1	13,358	0.00%
2022/03/24	39	64.63	36	65.01	63.30	3	13,456	0.02%
2022/03/23	14	63.14	14	63.59	63.00	0	13,215	0.00%
2022/03/22	30	63.90	25	63.68	62.90	5	13,155	0.04%
2022/03/21	22	63.64	22	64.46	62.30	0	13,130	0.00%
2022/03/18	29	62.71	21	62.07	61.70	8	13,246	0.06%
2022/03/17	81	63.45	72	63.18	63.20	9	13,103	0.07%
2022/03/16	27	59.90	40	60.53	62.50	-13	12,201	-0.11%
2022/03/15	47	59.68	45	60.35	56.90	2	11,699	0.02%
2022/03/14	34	58.66	26	59.20	58.90	8	10,877	0.07%
2022/03/11	22	58.30	34	58.36	59.90	-12	10,458	-0.11%
2022/03/10	30	57.93	25	58.05	56.70	5	9,968	0.05%
2022/03/09	3	56.00	20	55.20	56.80	-17	9,155	-0.19%
2022/03/08	6	52.67	6	52.42	51.70	0	8,889	0.00%
2022/03/07	6	54.20	6	52.45	51.80	0	8,706	0.00%
2022/03/04	26	54.42	27	54.41	54.20	-1	8,506	-0.01%
2022/03/03	17	53.48	20.4	53.81	54.20	-3.4	8,153	-0.04%
2022/03/02	3	51.77	11.2	51.48	50.60	-8.2	7,751	-0.11%
2022/03/01	8	49.16	8	49.34	49.15	0	7,552	0.00%
2022/02/25	1	48.30	0	49.00	48.35	1	7,561	0.01%
2022/02/24	6	49.09	4	49.60	47.35	2	7,595	0.03%
2022/02/23	5	47.90	5	47.95	47.90	0	7,494	0.00%
2022/02/22	0.1	47.39	0	0.00	46.85	0.1	7,496	0.00%
2022/02/21	6	48.50	5	48.30	48.50	1	7,516	0.01%
2022/02/17	1	48.75	30	48.91	48.50	-29	7,532	-0.38%
2022/02/16	8	48.54	5.1	48.40	48.65	3	7,569	0.04%
2022/02/15	7.1	47.75	0	0.00	47.50	7.1	7,729	0.09%
2022/02/14	5	48.20	0	0.00	47.65	5	7,855	0.06%
2022/02/11	16	49.81	11	49.74	49.80	5	7,857	0.06%
2022/02/10	1	49.65	0	0.00	48.95	1	7,867	0.01%
2022/02/09	13	49.27	7	49.21	49.50	6	7,888	0.08%
2022/02/08	2	47.70	4.2	48.42	49.10	-2.2	7,908	-0.03%
2022/02/07	3	46.38	1	46.15	46.40	2	7,978	0.03%
2022/01/26	12.2	46.98	2	47.03	47.45	10.2	8,030	0.13%
2022/01/25	4.2	48.65	0.1	49.95	47.60	4.2	8,424	0.05%
2022/01/24	12.5	49.89	9	49.76	49.70	3.5	8,670	0.04%
2022/01/21	16	52.98	45.5	53.62	52.00	-29.5	8,955	-0.33%
2022/01/20	15	52.29	14	52.43	52.30	1	9,032	0.01%
2022/01/19	1.5	51.70	1	53.00	51.90	0.5	9,076	0.01%
2022/01/18	23	52.35	1	52.10	52.10	22	9,076	0.24%
2022/01/17	15	52.84	15	53.73	53.40	0	9,151	0.00%
2022/01/14	29	53.99	26	54.60	53.20	3	9,109	0.03%
2022/01/13	28	54.50	38	55.91	53.80	-10	8,806	-0.11%
2022/01/12	38	53.97	32	55.03	56.90	6	8,657	0.07%
2022/01/11	38	53.48	38.1	55.17	55.80	-0.1	8,421	0.00%
2022/01/10	11	50.25	6.6	51.08	50.80	4.4	8,387	0.05%
2022/01/07	1.6	49.00	2	50.60	48.75	-0.4	8,596	0.00%
2022/01/06	2	50.90	1	51.90	50.60	1	8,989	0.01%
2022/01/05	18	53.41	22.1	54.37	52.90	-4.1	9,010	-0.05%
2022/01/04	4	51.98	6.6	52.08	52.30	-2.6	8,630	-0.03%
2022/01/03	2.7	50.39	2	50.43	50.00	0.7	8,443	0.01%
2021/12/29	5	49.72	8	49.62	49.65	-3	8,401	-0.04%
2021/12/28	11	48.82	7	48.05	48.00	4	8,393	0.05%
2021/12/24	1	48.95	2	49.60	48.85	-1	8,932	-0.01%
2021/12/23	6	50.23	9	50.34	50.20	-3	8,908	-0.03%
2021/12/22	2	48.85	4	48.98	49.30	-2	8,773	-0.02%
2021/12/21	3	47.48	7	47.64	48.00	-4	8,735	-0.05%
2021/12/20	19	49.04	13	50.18	48.30	6	8,667	0.07%
2021/12/17	1	48.60	11	48.82	48.00	-10	8,355	-0.12%
2021/12/16	1	48.05	11	47.87	48.35	-10	8,261	-0.12%
2021/12/15	16	47.43	22	48.11	47.50	-6	8,230	-0.07%
2021/12/14	39	47.90	23	48.70	47.55	16	8,123	0.20%
2021/12/13	11	46.43	4	46.45	46.50	7	7,652	0.09%
2021/12/10	3	44.78	12	44.83	45.00	-9	7,443	-0.12%
2021/12/09	4	44.63	9	44.39	44.05	-5	7,265	-0.07%
2021/12/08	0	0.00	1	43.50	43.20	-1	7,182	-0.01%
2021/12/07	2	43.40	4	43.54	42.95	-2	7,162	-0.03%
2021/12/06	10	43.68	0	0.00	43.40	10	7,134	0.14%
2021/12/03	13	43.87	14	45.09	42.95	-1	7,016	-0.01%
2021/12/01	0	0.00	18	42.30	42.30	-18	6,762	-0.27%
2021/11/30	0	0.00	1	42.05	41.80	-1	6,762	-0.01%
2021/11/29	2	40.26	4	40.03	40.85	-2	6,756	-0.03%
2021/11/26	15.1	41.38	0	0.00	41.10	15.1	6,732	0.22%
2021/11/25	20	42.58	6	42.88	42.50	14	6,735	0.21%
2021/11/24	2	43.13	38	43.33	43.20	-36	6,774	-0.53%
2021/11/23	0.1	42.82	0	0.00	42.75	0.1	6,740	0.00%
2021/11/18	10.1	41.50	2.1	41.55	41.45	8	6,657	0.12%
2021/11/17	0.1	42.50	1	43.15	42.40	-0.9	6,618	-0.01%
2021/11/16	1	42.10	1	43.10	42.10	0	6,619	0.00%
2021/11/15	7	42.60	3.1	42.25	42.10	3.9	6,597	0.06%
2021/11/12	28.2	42.58	0	0.00	42.00	28.2	6,545	0.43%
2021/11/11	2	46.45	9.2	46.83	45.90	-7.2	6,384	-0.11%
2021/11/10	1.1	45.48	0	0.00	45.45	1.1	6,263	0.02%
2021/11/09	2.1	45.52	1.1	46.29	46.45	1	6,229	0.02%
2021/11/08	6	45.68	6	45.98	45.40	0	6,130	0.00%
2021/11/05	16.2	46.41	18	45.58	45.65	-1.9	6,108	-0.03%
2021/11/04	2.1	47.64	2	47.53	46.85	0.1	6,054	0.00%
2021/11/03	8.2	47.31	8	47.38	46.35	0.2	5,922	0.00%
2021/11/02	35.1	48.93	20	49.10	48.35	15.1	5,792	0.26%
2021/11/01	6.1	48.26	37.1	49.64	49.70	-31	5,363	-0.58%
2021/10/29	12.2	46.60	3	46.50	45.20	9.2	5,080	0.18%
2021/10/28	15	44.13	19	46.90	48.40	-4	4,708	-0.08%
2021/10/27	0.1	42.70	0	0.00	44.00	0.1	4,418	0.00%
2021/10/26	2.1	42.60	3	41.98	41.80	-1	4,331	-0.02%
2021/10/25	7.3	43.70	7	44.36	43.60	0.3	4,267	0.01%
2021/10/22	3	42.58	16	43.42	43.20	-13	4,148	-0.31%
2021/10/21	2	42.85	14	42.36	42.50	-12	4,098	-0.29%
2021/10/20	15	44.20	8	43.81	43.25	7	4,007	0.17%
2021/10/19	6	43.02	7	43.58	44.70	-1	3,860	-0.03%
2021/10/18	31	44.29	26	43.87	44.60	5	3,596	0.14%
2021/10/15	7	41.26	7	41.61	42.90	0	3,142	0.00%
2021/10/14	26	37.84	19	38.77	39.00	7	2,825	0.25%
2021/10/13	0	0.00	11	37.06	37.60	-11	2,452	-0.45%
2021/10/12	2	34.53	2	34.88	34.20	0	2,351	0.00%
2021/10/08	0	0.00	1	33.50	34.00	-1	2,293	-0.04%
2021/10/06	1	33.30	1	33.80	33.20	0	2,277	0.00%
2021/10/05	1	32.70	1	32.80	33.80	0	2,233	0.00%
2021/10/04	7	35.64	8	36.90	34.40	-1	2,200	-0.05%
2021/10/01	13	36.20	30	36.42	36.50	-17	1,906	-0.89%
2021/09/30	2	33.55	0	0.00	33.60	2	1,626	0.12%
2021/09/29	5	33.64	0	0.00	32.40	5	1,612	0.31%
2021/09/28	9	33.53	0	0.00	33.30	9	1,599	0.56%
2021/09/24	5	30.80	0	0.00	31.15	5	1,554	0.32%
2021/09/23	2	30.65	0	0.00	30.60	2	1,641	0.12%
2021/09/13	5	37.05	5	37.76	37.05	0	1,712	0.00%
2021/09/10	1	36.40	0	0.00	36.60	1	1,725	0.06%
2021/09/08	2	35.50	0	0.00	35.55	2	2,143	0.09%
2021/09/06	4	37.86	1	36.80	36.80	3	2,289	0.13%
2021/09/02	6	39.23	6	39.60	38.35	0	2,431	0.00%
2021/09/01	5	39.55	5	39.60	39.55	0	2,430	0.00%
2021/08/31	6	39.11	8	39.84	39.40	-2	2,439	-0.08%
2021/08/30	11	40.43	11	40.29	40.05	0	2,433	0.00%
2021/08/27	7	38.24	6	38.26	38.05	1	2,383	0.04%
2021/08/26	5	37.50	5	38.50	37.50	0	2,371	0.00%
2021/08/19	0	0.00	1	36.70	35.65	-1	2,512	-0.04%
2021/08/17	1	38.45	0	0.00	36.50	1	2,599	0.04%
2021/08/16	0	0.00	6	36.92	37.30	-6	2,652	-0.23%
2021/08/12	5	40.35	5	40.10	40.35	0	2,952	0.00%
2021/08/11	7	39.61	0	0.00	39.50	7	3,038	0.23%
2021/08/10	2	41.65	1	42.30	41.50	1	3,096	0.03%
2021/08/09	8	44.47	0	0.00	43.80	8	3,146	0.25%
2021/08/06	5	45.00	0	0.00	45.00	5	3,326	0.15%
2021/08/05	0	0.00	1	46.00	45.55	-1	3,476	-0.03%
2021/08/04	8	46.56	8	46.63	46.55	0	3,521	0.00%
2021/08/03	1	45.30	0	0.00	45.30	1	3,525	0.03%
2021/07/30	3	45.10	0	0.00	44.80	3	3,539	0.08%
2021/07/29	5	45.40	5	45.20	45.40	0	3,617	0.00%
2021/07/28	5	44.55	0	0.00	45.10	5	3,641	0.14%
2021/07/27	8	47.58	7	47.76	46.25	1	3,679	0.03%
2021/07/26	5	47.10	5	47.60	47.10	0	3,679	0.00%
2021/07/23	5	45.90	7	46.26	45.90	-2	3,655	-0.05%
2021/07/22	5	45.80	6	46.13	45.80	-1	3,655	-0.03%
2021/07/21	5	46.18	0	0.00	45.85	5	3,660	0.14%
2021/07/20	17	47.57	5	47.70	47.50	12	3,657	0.33%
2021/07/19	13	48.64	26	48.34	48.85	-13	3,653	-0.36%
2021/07/16	5	46.00	5	46.60	46.00	0	3,612	0.00%
2021/07/15	0	0.00	1	46.00	45.30	-1	3,631	-0.03%
2021/07/13	0	0.00	1	46.25	45.05	-1	3,670	-0.03%
2021/07/12	9	47.19	8	46.99	47.05	1	3,707	0.03%
2021/07/09	3	47.60	3	46.53	46.50	0	3,729	0.00%
2021/07/08	0	0.00	1	46.40	46.60	-1	3,871	-0.03%
2021/07/07	4	46.60	4	47.50	46.00	0	4,406	0.00%
2021/07/05	5	48.00	10	47.60	48.00	-5	4,455	-0.11%
2021/07/01	0	0.00	4	49.40	48.55	-4	4,568	-0.09%
2021/06/30	13	51.37	7	50.96	49.45	6	4,572	0.13%
2021/06/29	2	48.65	1	49.75	48.40	1	4,502	0.02%
2021/06/28	0	0.00	5	48.45	48.30	-5	4,516	-0.11%
2021/06/25	0	0.00	7	50.66	49.30	-7	4,538	-0.15%
2021/06/23	10	50.48	8	51.03	50.50	2	4,600	0.04%
2021/06/22	5	48.70	0	0.00	48.15	5	4,534	0.11%
2021/06/21	6	50.00	4	50.01	49.50	2	4,525	0.04%
2021/06/18	10	49.40	36	49.62	51.80	-26	4,572	-0.57%
2021/06/17	46	50.57	33	50.42	50.40	13	4,853	0.27%
2021/06/16	0	0.00	29	49.84	50.10	-29	4,630	-0.63%
2021/06/15	7	45.45	5	45.20	45.55	2	4,610	0.04%
2021/06/11	26	44.54	0	0.00	44.15	26	4,610	0.56%
2021/06/10	23	46.19	39	47.43	46.80	-16	4,593	-0.35%
2021/06/09	1	44.50	0	0.00	44.00	1	4,684	0.02%
2021/06/08	6	44.90	11	44.96	44.75	-5	4,846	-0.10%
2021/06/07	6	43.93	0	0.00	43.90	6	4,931	0.12%
2021/06/04	10	45.70	0	0.00	44.70	10	5,116	0.20%
2021/06/03	9	45.92	7	46.11	45.90	2	5,128	0.04%
2021/06/02	23	46.32	2	46.65	45.50	21	5,146	0.41%
2021/06/01	11	47.23	17	46.94	47.20	-6	5,136	-0.12%
2021/05/31	10	45.35	8	46.04	45.70	2	5,150	0.04%
2021/05/28	9	45.18	9	45.34	45.00	0	5,263	0.00%
2021/05/27	5	45.10	9	44.41	45.10	-4	5,266	-0.08%
2021/05/26	8	43.87	8	44.09	43.75	0	5,269	0.00%
2021/05/25	8	43.81	17	43.93	43.80	-9	5,298	-0.17%
2021/05/24	5	42.93	9	42.54	43.15	-4	5,389	-0.07%
2021/05/21	3	41.73	0	0.00	41.95	3	5,356	0.06%
2021/05/20	44	43.96	17	45.06	42.20	27	5,331	0.51%
2021/05/19	1	43.90	13	43.00	45.40	-12	5,201	-0.23%
2021/05/18	11	39.79	12	40.22	41.30	-1	5,140	-0.02%
2021/05/17	4	38.26	24	38.71	37.55	-20	5,103	-0.39%
2021/05/14	12	43.71	7	44.07	41.70	5	5,068	0.10%
2021/05/13	15	42.80	5	42.79	42.15	10	4,928	0.20%
2021/05/12	7	46.97	1	47.25	46.80	6	4,954	0.12%
2021/05/11	20	53.78	4	52.28	52.00	16	4,956	0.32%
2021/05/10	5	57.70	5	58.00	57.70	0	4,977	0.00%
2021/05/06	17	56.66	20	58.09	56.40	-3	5,038	-0.06%
2021/05/05	5	57.34	0	0.00	55.80	5	4,987	0.10%
2021/05/04	10	58.77	5	61.76	57.80	5	5,010	0.10%
2021/05/03	12	62.56	9	63.36	61.20	3	5,033	0.06%
2021/04/29	2	61.75	0	0.00	63.00	2	5,197	0.04%
2021/04/27	0	0.00	1	63.30	63.40	-1	5,366	-0.02%
2021/04/26	5	63.14	2	62.50	63.20	3	5,481	0.05%
2021/04/22	8	62.53	5	63.10	62.30	3	5,531	0.05%
2021/04/21	2	65.35	0	0.00	65.00	2	5,540	0.04%
2021/04/20	5	66.10	6	67.03	66.10	-1	5,547	-0.02%
2021/04/19	2	66.70	0	0.00	66.30	2	5,629	0.04%
2021/04/16	8	68.39	22	68.02	67.90	-14	5,773	-0.24%
2021/04/15	4	67.50	4	67.08	67.30	0	6,029	0.00%
2021/04/14	33	67.10	7	65.77	66.40	26	6,342	0.41%
2021/04/13	32	68.90	94	69.25	68.50	-62	6,342	-0.98%
2021/04/12	10	66.00	13	65.93	66.00	-3	5,884	-0.05%
2021/04/09	1	65.60	0	0.00	65.10	1	5,958	0.02%
2021/04/08	46	66.38	47	67.08	66.00	-1	6,017	-0.02%
2021/04/07	38	66.50	54	67.00	66.50	-16	6,149	-0.26%
2021/04/06	1	65.50	0	0.00	65.30	1	6,526	0.02%
2021/04/01	4	65.10	0	0.00	65.30	4	6,743	0.06%
2021/03/31	9	66.31	5	67.10	66.10	4	7,352	0.05%
2021/03/30	35	66.31	9	67.30	66.30	26	8,696	0.30%
2021/03/29	32	66.88	10	67.00	67.00	22	9,031	0.24%
2021/03/26	2	63.60	3	64.80	64.80	-1	9,044	-0.01%
2021/03/25	1	65.30	1	66.70	64.90	0	9,088	0.00%
2021/03/24	1	66.40	1	66.60	65.70	0	9,087	0.00%
2021/03/23	4	67.98	2	71.70	66.60	2	9,079	0.02%
2021/03/22	17	70.90	19	71.16	69.90	-2	9,084	-0.02%
2021/03/19	7	64.26	6	65.42	68.50	1	8,935	0.01%
2021/03/18	10	64.39	8	64.78	64.10	2	8,914	0.02%
2021/03/17	10	64.62	13	65.17	64.10	-3	8,931	-0.03%
2021/03/16	6	65.08	6	65.70	64.90	0	8,962	0.00%
2021/03/15	17	65.55	16	65.76	65.20	1	9,010	0.01%
2021/03/12	15	64.87	13	65.31	64.20	2	8,927	0.02%
2021/03/11	10	63.43	11	64.25	63.80	-1	8,889	-0.01%
2021/03/10	36	63.88	38	64.12	63.70	-2	8,864	-0.02%
2021/03/09	4	61.03	0	0.00	61.00	4	8,844	0.05%
2021/03/08	10	62.16	8	62.30	61.30	2	8,950	0.02%
2021/03/05	5	61.60	13	61.73	61.40	-8	9,089	-0.09%
2021/03/04	3	62.93	0	0.00	62.80	3	9,315	0.03%
2021/03/03	19	65.00	29	65.16	64.50	-10	9,523	-0.11%
2021/03/02	5	63.00	7.1	63.46	63.00	-2.1	9,964	-0.02%
2021/02/26	7	62.59	8	63.15	62.60	-1	10,758	-0.01%
2021/02/25	5	62.70	6	63.95	62.70	-1	11,037	-0.01%
2021/02/24	12	64.13	14	64.44	62.80	-2	11,232	-0.02%
2021/02/23	16	62.10	15	63.00	62.10	1	11,626	0.01%
2021/02/22	28	63.06	26.2	63.13	63.00	1.8	12,275	0.01%
2021/02/19	26	62.02	38.1	61.55	61.90	-12.1	12,431	-0.10%
2021/02/18	18	60.28	18	60.07	60.30	0	12,871	0.00%
2021/02/17	26	59.46	27	59.37	59.70	-1	12,989	-0.01%
2021/02/05	5	57.86	3	57.40	58.00	2	13,254	0.02%
2021/02/04	6	56.88	2	56.50	57.20	4	13,747	0.03%
2021/02/03	44	59.48	42	59.24	57.20	2	14,188	0.01%
2021/02/02	18	56.44	12	57.60	56.00	6	14,354	0.04%
2021/02/01	11.1	57.76	15	58.15	57.30	-3.9	14,885	-0.03%
2021/01/29	17.2	59.12	20	60.20	58.00	-2.8	15,826	-0.02%
2021/01/28	2	60.50	5	59.46	59.80	-3	16,479	-0.02%
2021/01/27	15.1	60.30	17	61.11	60.30	-1.9	16,931	-0.01%
2021/01/26	18	61.66	15	62.27	60.60	3	17,105	0.02%
2021/01/25	14	63.02	19	63.28	63.00	-5	17,394	-0.03%
2021/01/22	10	62.49	10	63.02	62.50	0	17,744	0.00%
2021/01/21	9	60.58	9	60.14	60.60	0	18,173	0.00%
2021/01/20	25	61.90	20	62.63	60.00	5	18,259	0.03%
2021/01/19	11	62.93	16	64.23	63.50	-5	18,379	-0.03%
2021/01/18	10	61.41	8	60.90	60.60	2	18,467	0.01%
2021/01/15	12	63.43	13	63.21	62.10	-1	18,509	-0.01%
2021/01/14	20	64.26	18	63.63	63.70	2	18,562	0.01%
2021/01/13	26	64.08	21	63.41	63.00	5	18,616	0.03%
2021/01/12	23	64.71	18	62.46	63.70	5	18,692	0.03%
2021/01/11	35	65.34	42	65.65	65.50	-7	18,784	-0.04%
2021/01/08	31	68.12	16	67.63	66.30	15	18,730	0.08%
2021/01/07	8	69.59	11	69.73	70.10	-3	18,616	-0.02%
2021/01/06	3	64.40	4	66.23	63.80	-1	19,991	-0.01%
2021/01/05	19	69.31	21	69.87	68.50	-2	21,261	-0.01%
2021/01/04	22	69.58	21	71.02	69.00	1	21,267	0.00%
2020/12/31	2	68.85	5	68.90	70.10	-3	21,437	-0.01%
2020/12/30	27	70.22	28	70.88	69.20	-1	21,684	0.00%
2020/12/29	21	71.55	32	71.18	71.00	-11	21,788	-0.05%
2020/12/28	58	69.82	43	71.22	69.70	15	21,406	0.07%
2020/12/25	41	72.45	33	73.54	70.30	8	21,490	0.04%
2020/12/24	61	71.41	45	70.44	72.60	16	20,907	0.08%
2020/12/23	4	63.85	38	66.49	67.40	-34	19,635	-0.17%
2020/12/22	25	62.38	22	64.38	61.30	3	19,452	0.02%
2020/12/21	15	64.30	22	63.06	64.30	-7	19,598	-0.04%
2020/12/18	18	62.66	26	62.44	62.60	-8	19,786	-0.04%
2020/12/17	35	61.89	25	61.90	62.10	10	19,778	0.05%
2020/12/16	36	61.79	42	62.80	62.10	-6	19,790	-0.03%
2020/12/15	40	61.97	45	63.61	61.40	-5	19,793	-0.03%
2020/12/14	13	62.26	27	60.89	62.60	-14	19,720	-0.07%
2020/12/11	21	59.16	26	59.63	59.80	-5	19,753	-0.03%
2020/12/10	18	60.94	30	61.55	60.50	-12	19,838	-0.06%
2020/12/09	30	62.79	22	63.07	62.40	8	19,890	0.04%
2020/12/08	15	62.31	25	63.29	62.50	-10	19,954	-0.05%
2020/12/07	12	62.10	18	62.58	62.90	-6	20,155	-0.03%
2020/12/04	11	61.83	10	61.95	61.80	1	20,524	0.00%
2020/12/03	16	62.99	23	63.19	62.10	-7	20,781	-0.03%
2020/12/02	20	62.95	10	62.31	62.30	10	21,149	0.05%
2020/12/01	16	64.62	9.2	64.13	63.60	6.8	22,532	0.03%
2020/11/30	43	66.00	49	67.16	65.50	-6	22,888	-0.03%
2020/11/27	31	65.33	33	65.64	65.70	-2	22,916	-0.01%
2020/11/26	58	65.77	40	66.92	64.60	18	22,788	0.08%
2020/11/25	54	64.82	51	65.38	65.50	3	22,333	0.01%
2020/11/24	4	61.98	96	61.81	63.30	-92	21,546	-0.43%
2020/11/23	78.2	61.25	38	62.02	60.80	40.2	21,285	0.19%
2020/11/20	91	62.09	75	62.41	61.60	16	21,093	0.08%
2020/11/19	72	60.68	59.2	61.09	60.60	12.8	20,626	0.06%
2020/11/18	28.1	58.32	64	58.46	58.40	-35.9	20,001	-0.18%
2020/11/17	54	59.81	67	59.59	58.10	-13	19,821	-0.07%
2020/11/16	15	57.73	75	57.46	57.00	-60	19,490	-0.31%
2020/11/13	18	58.03	5	58.12	58.20	13	19,528	0.07%
2020/11/12	78	57.68	90	56.21	58.70	-12	19,415	-0.06%
2020/11/11	37.1	59.38	24	58.23	57.50	13.1	19,038	0.07%
2020/11/10	57	64.72	41	65.12	63.60	16	18,794	0.09%
2020/11/09	68	64.71	53	64.46	65.20	15	18,547	0.08%
2020/11/06	92	64.61	87	64.67	61.80	5	18,159	0.03%
2020/11/05	38	61.74	33	63.06	63.50	5	17,342	0.03%
2020/11/04	21	58.13	26	58.34	57.80	-5	16,906	-0.03%
2020/11/03	65	58.17	33	57.70	57.00	32	16,565	0.19%
2020/11/02	40	57.09	41	56.77	57.90	-1	16,671	-0.01%
2020/10/30	33	59.88	67	60.58	57.20	-34	16,486	-0.21%
2020/10/29	109	63.06	64	63.53	62.00	45	16,236	0.28%	大買/
2020/10/28	23	63.12	16	65.39	62.30	7	15,834	0.04%
2020/10/27	13	65.57	17	64.44	64.90	-4	15,895	-0.03%
2020/10/26	6	60.12	22	60.71	63.80	-16	15,799	-0.10%
2020/10/23	0	0.00	19	57.66	58.00	-19	15,662	-0.12%
2020/10/22	12	55.43	11	56.36	55.60	1	15,608	0.01%
2020/10/21	20	56.53	15	56.20	56.10	5	15,547	0.03%
2020/10/20	15	58.21	6	58.15	58.30	9	15,478	0.06%
2020/10/19	35	55.70	80	58.23	59.50	-45	15,380	-0.29%
2020/10/16	8	56.46	10	56.00	55.10	-2	15,211	-0.01%
2020/10/15	17	55.92	36	57.15	56.00	-19	15,133	-0.13%
2020/10/14	186	56.74	97	56.82	57.00	89	15,022	0.59%	大買/
2020/10/13	68	51.16	69	51.70	54.00	-1	13,391	-0.01%
2020/10/12	0	0.00	4	49.10	49.10	-4	12,395	-0.03%
2020/10/08	6	44.46	16	44.39	44.65	-10	12,583	-0.08%
2020/10/07	3	39.82	23	39.65	40.60	-20	12,553	-0.16%
2020/10/06	33	38.91	45	38.63	38.50	-12	12,343	-0.10%
2020/10/05	21	36.96	0	0.00	37.00	21	12,131	0.17%
2020/09/30	9	36.73	22	37.08	36.60	-13	12,296	-0.11%
2020/09/29	10	35.70	3	35.65	35.75	7	12,084	0.06%
2020/09/28	8	35.69	25	35.94	35.70	-17	12,033	-0.14%
2020/09/25	49	36.59	37	36.56	35.10	12	11,931	0.10%
2020/09/24	14	38.20	4	38.89	37.50	10	11,731	0.09%
2020/09/23	6	38.46	21	38.46	40.00	-15	11,468	-0.13%
2020/09/22	10	37.09	1	37.45	37.30	9	11,208	0.08%
2020/09/21	1	37.80	2	38.65	37.90	-1	11,156	-0.01%
2020/09/18	11	38.44	1	37.90	37.90	10	11,110	0.09%
2020/09/17	5	38.74	2	39.08	38.50	3	11,008	0.03%
2020/09/16	2	37.78	13	38.33	38.45	-11	10,878	-0.10%
2020/09/15	11	37.91	14	38.32	37.45	-3	10,737	-0.03%
2020/09/14	20	36.29	8	36.77	36.65	12	10,560	0.11%
2020/09/11	10	38.51	13	37.82	37.50	-3	10,417	-0.03%
2020/09/10	6	38.88	26	39.14	39.05	-20	10,243	-0.20%
2020/09/09	27	38.39	27	38.84	38.65	0	9,950	0.00%
2020/09/08	76	38.12	71	37.38	37.30	5	9,448	0.05%
2020/09/07	41	41.80	139.1	43.01	39.30	-98.1	9,115	-1.08%	大賣/
2020/09/04	92	44.24	57	44.39	43.10	35	8,572	0.41%
2020/09/03	45	42.42	9	42.90	43.00	36	7,056	0.51%
2020/09/02	130	39.08	23	38.60	39.10	107	6,524	1.64%	大買/鉅額交易
2020/09/01	18	37.08	8	37.68	36.75	10	6,229	0.16%
2020/08/31	1	36.25	7	36.95	36.90	-6	6,088	-0.10%
2020/08/28	1	35.40	0	0.00	34.85	1	5,950	0.02%
2020/08/27	5	35.62	26.1	35.48	35.25	-21.1	5,908	-0.36%
2020/08/26	3	37.25	5	37.35	36.25	-2	5,849	-0.03%
2020/08/25	25	37.08	2	37.70	36.90	23	5,790	0.40%
2020/08/24	1	37.00	0.3	36.50	36.50	0.7	5,684	0.01%
2020/08/21	15	36.10	4	36.05	35.95	11	5,622	0.20%
2020/08/20	22	34.91	32	35.26	35.45	-10	5,564	-0.18%
2020/08/19	22	37.58	33	38.77	36.80	-11	5,364	-0.21%
2020/08/18	6	40.18	11	40.81	39.80	-5	5,178	-0.10%
2020/08/17	11	39.46	3	40.18	39.70	8	4,976	0.16%
2020/08/14	20.1	39.32	17	39.87	39.50	3.1	4,826	0.06%
2020/08/13	8	38.50	11	38.41	38.10	-3	4,577	-0.07%
2020/08/12	11	37.37	19	38.12	38.85	-8	4,472	-0.18%
2020/08/11	40	36.80	6	36.35	36.75	34	4,272	0.80%
2020/08/10	14	39.24	28	38.73	38.70	-14	4,077	-0.34%
2020/08/07	12	37.66	27	37.37	37.25	-15	3,817	-0.39%
2020/08/06	43	37.21	21	37.44	36.70	22	3,659	0.60%
2020/08/05	5	40.52	15	40.97	40.45	-10	3,343	-0.30%
2020/08/04	19	41.27	7	40.89	41.50	12	3,188	0.38%
2020/08/03	5	40.50	2	40.35	39.80	3	3,011	0.10%
2020/07/31	21	39.87	14	40.20	40.60	7	2,780	0.25%
2020/07/30	0	0.00	6	39.95	40.90	-6	2,530	-0.24%
2020/07/29	4	36.45	3	36.43	37.25	1	2,414	0.04%
2020/07/27	0	0.00	13	34.11	33.60	-13	2,287	-0.57%
2020/07/24	7	36.78	4	34.10	35.00	3	2,246	0.13%
2020/07/23	7	35.85	0	0.00	36.30	7	2,184	0.32%
2020/07/22	2	35.60	2	35.40	35.25	0	2,137	0.00%
2020/07/21	4	36.05	0	0.00	35.60	4	2,096	0.19%
2020/07/20	2	34.70	2.8	34.99	35.80	-0.8	2,049	-0.04%
2020/07/17	2	33.65	2	35.50	33.30	0	1,966	0.00%
2020/07/16	75	37.08	96	36.98	35.95	-21	1,876	-1.12%
2020/07/15	30	35.63	33	36.43	37.15	-3	1,433	-0.21%
2020/07/14	22	32.47	20	32.58	33.80	2	1,150	0.17%
2020/07/13	15	31.28	159.8	31.55	31.55	-144.8	895	-16.18%	大賣/鉅額交易
2020/07/10	1	29.70	40	28.15	28.70	-39	759	-5.13%
2020/07/09	6	27.61	42	27.55	28.75	-36	650	-5.54%
2020/07/08	0	0.00	45	25.19	26.50	-45	413	-10.88%
2020/07/07	0	0.00	3	24.20	24.30	-3	301	-0.99%
2020/07/06	0	0.00	5	24.30	24.30	-5	291	-1.72%
2020/07/03	0	0.00	12	23.57	23.70	-12	277	-4.33%
2020/07/02	0	0.00	30	23.60	23.60	-30	274	-10.92%
2020/07/01	0	0.00	1	23.30	23.45	-1	267	-0.37%
2020/06/30	0	0.00	3	23.30	23.35	-3	265	-1.13%
2020/06/29	2	23.20	7	23.34	23.35	-5	264	-1.89%
2020/06/23	0	0.00	1	23.00	23.15	-1	264	-0.38%
2020/06/22	0	0.00	1	23.20	23.05	-1	268	-0.37%
2020/06/05	0	0.00	1	22.60	22.55	-1	344	-0.29%
2020/06/04	0	0.00	1	22.30	22.60	-1	349	-0.29%
2020/06/03	0	0.00	1	22.30	22.50	-1	356	-0.28%
2020/06/02	0	0.00	1	22.40	22.35	-1	354	-0.28%
2020/05/27	0	0.00	1	21.50	21.30	-1	355	-0.28%
2020/05/22	0	0.00	1	20.90	20.60	-1	355	-0.28%
2020/05/21	0	0.00	5	20.30	21.15	-5	354	-1.41%
2020/05/15	5	19.85	0	0.00	19.90	5	348	1.43%
2020/05/08	0	0.00	70	20.07	20.40	-70	365	-19.14%
2020/05/05	1	19.70	0	0.00	20.20	1	368	0.27%
2020/04/21	1	18.65	2	18.65	18.65	-1	381	-0.26%
2020/04/17	0	0.00	10	19.20	19.05	-10	392	-2.55%
2020/04/14	1	18.85	0	0.00	18.85	1	403	0.25%
2020/04/09	0	0.00	1	18.45	18.40	-1	409	-0.24%
2020/04/07	0	0.00	20	17.98	17.95	-20	421	-4.75%
2020/03/31	1	17.65	0	0.00	17.65	1	570	0.18%
2020/03/23	1	15.95	0	0.00	16.30	1	569	0.18%
2020/03/19	5	15.70	0	0.00	15.50	5	564	0.89%
2020/03/18	14	17.21	1	17.25	17.10	13	542	2.40%
2020/03/17	2	17.30	60	17.30	17.20	-58	541	-10.71%
2020/03/16	108	18.11	2	17.90	17.70	106	543	19.51%	大買/鉅額交易
2020/03/13	7	17.58	10	17.80	18.05	-3	538	-0.56%
2020/03/11	0	0.00	10	20.55	20.35	-10	512	-1.95%
2020/03/10	3	20.32	37	20.33	20.50	-34	513	-6.62%
2020/03/09	5	20.91	0	0.00	20.70	5	511	0.98%
2020/03/04	2	21.45	2	21.50	21.45	0	515	0.00%
2020/03/03	1	21.95	30	21.75	21.70	-29	518	-5.59%
2020/03/02	1	21.90	0	0.00	21.75	1	541	0.18%
2020/02/26	1	22.30	10	22.40	22.25	-9	568	-1.58%
2020/02/24	0	0.00	10	22.60	22.55	-10	565	-1.77%
2020/02/18	10	22.90	0	0.00	22.80	10	564	1.77%
2020/02/13	7	22.63	0	0.00	22.70	7	553	1.26%
2020/02/11	0	0.00	1	22.40	22.45	-1	550	-0.18%
2020/02/07	1	22.30	0	0.00	22.25	1	550	0.18%
2020/01/16	10	23.40	0	0.00	23.50	10	601	1.66%
2020/01/09	0	0.00	10	23.10	23.20	-10	576	-1.74%
2020/01/02	30	23.80	0	0.00	23.65	30	549	5.46%
2019/12/30	140	24.04	2	23.70	24.00	138	536	25.72%	大買/鉅額交易
2019/12/26	3	24.00	2	23.93	24.05	1	468	0.21%
2019/11/29	3	22.95	3	22.60	22.65	0	338	0.00%
2019/11/28	0	0.00	3	22.77	22.75	-3	339	-0.88%
2019/11/27	0	0.00	3	22.75	22.90	-3	331	-0.90%
2019/11/26	0	0.00	1	22.45	22.40	-1	306	-0.33%
2019/11/21	1	21.55	15	21.38	21.35	-14	271	-5.16%
2019/11/20	0	0.00	3	21.45	21.45	-3	271	-1.11%
2019/11/18	1	21.40	0	0.00	21.35	1	275	0.36%
2019/11/06	0	0.00	0	21.75	21.75	0	276	-0.01%
2019/11/05	3	22.47	80	22.30	22.25	-77	269	-28.58%
2019/11/04	0	0.00	20	21.33	21.95	-20	204	-9.77%
2019/11/01	3	20.80	0	0.00	20.60	3	183	1.63%
2019/10/29	2	21.20	0	0.00	21.05	2	185	1.08%
2019/10/21	0	0.00	4	21.73	21.70	-4	220	-1.82%
2019/10/16	3	21.70	6	21.75	21.60	-3	221	-1.35%
2019/10/02	1	21.50	0	0.00	21.65	1	293	0.34%
2019/09/25	1	21.65	0	0.00	21.75	1	324	0.31%
2019/09/24	3	21.77	0	0.00	21.85	3	324	0.92%
2019/09/23	3	21.90	5	22.05	21.85	-2	324	-0.62%
2019/09/19	0	0.00	3	22.20	21.95	-3	319	-0.94%
2019/09/18	5	21.95	0	0.00	21.95	5	318	1.57%
2019/09/16	2	21.80	0	0.00	21.75	2	316	0.63%
2019/09/10	0	0.00	5	21.60	21.65	-5	320	-1.56%
2019/08/30	0	0.00	7	21.45	21.35	-7	328	-2.13%
2019/08/27	5	20.93	0	0.00	20.95	5	334	1.49%
2019/08/26	1	20.90	0	0.00	21.00	1	336	0.30%
2019/08/23	1	21.15	0	0.00	21.30	1	338	0.30%
2019/08/20	1	21.40	0	0.00	21.10	1	342	0.29%
2019/08/19	43	21.23	0	0.00	21.20	43	348	12.32%
2019/08/16	20	20.64	0	0.00	20.80	20	353	5.65%
2019/08/13	0	0.00	6	21.15	20.80	-6	385	-1.56%
2019/08/06	1	20.65	0	0.00	20.70	1	480	0.21%
2019/08/05	3	20.85	0	0.00	20.65	3	509	0.59%
2019/08/02	3	21.22	0	0.00	21.10	3	524	0.57%
2019/07/31	2	21.85	0	0.00	21.60	2	575	0.35%
2019/07/30	0	0.00	5	22.20	21.75	-5	658	-0.76%
2019/07/29	0	0.00	10	22.31	21.90	-10	687	-1.45%
2019/07/24	3	21.10	0	0.00	21.20	3	772	0.39%
2019/07/22	3	21.10	0	0.00	21.05	3	781	0.38%
2019/07/19	4	21.16	0	0.00	21.10	4	784	0.51%
2019/07/18	4	21.18	0	0.00	21.10	4	793	0.50%
2019/07/16	2	21.25	0	0.00	21.35	2	802	0.25%
2019/07/15	6	21.02	2	21.10	21.10	4	807	0.50%
2019/07/12	17	21.29	0	0.00	21.15	17	819	2.07%
2019/07/11	30	21.58	0	0.00	21.25	30	834	3.59%
2019/07/10	0	0.00	1	23.65	23.80	-1	844	-0.12%
2019/07/09	0	23.65	0	0.00	23.65	0	892	0.00%
2019/07/08	1	24.10	1	24.05	23.95	0	904	0.00%
2019/07/05	0	0.00	1	24.10	23.85	-1	953	-0.10%
2019/07/03	1	23.50	0	0.00	23.70	1	935	0.11%
2019/07/02	3	23.42	0	0.00	23.50	3	931	0.32%
2019/06/26	2	23.20	0	0.00	23.15	2	960	0.21%
2019/06/25	6	23.33	0	0.00	23.25	6	962	0.62%
2019/06/24	3	23.33	0	0.00	23.35	3	964	0.31%
2019/06/21	0	0.00	5	23.35	23.30	-5	968	-0.52%
2019/06/18	5	22.97	0	0.00	23.00	5	1,006	0.50%
2019/06/12	2	23.03	0	0.00	23.05	2	1,014	0.20%
2019/06/11	2	23.25	0	0.00	23.25	2	1,015	0.20%
2019/06/10	1	23.40	0	0.00	23.55	1	1,015	0.10%
2019/05/30	1	23.20	0	0.00	23.15	1	1,132	0.09%
2019/05/28	0	0.00	2	22.95	22.95	-2	1,204	-0.17%
2019/05/24	1	23.00	0	0.00	23.00	1	1,259	0.08%
2019/05/22	0	0.00	1	23.90	23.85	-1	1,249	-0.08%
2019/05/21	0	0.00	5	24.25	23.90	-5	1,244	-0.40%
2019/05/17	7	23.94	1	24.00	24.00	6	1,225	0.49%
2019/05/16	0	0.00	1	24.00	24.55	-1	1,231	-0.08%
2019/05/15	2	23.60	2	23.70	23.55	0	1,196	0.00%
2019/05/14	2	23.25	0	0.00	23.45	2	1,189	0.17%
2019/05/13	12	22.79	0	0.00	23.00	12	1,179	1.02%
2019/05/10	1	24.15	0	0.00	24.10	1	1,148	0.09%
2019/05/09	2	23.98	0	0.00	24.00	2	1,131	0.18%
2019/05/08	1	25.20	0	0.00	24.75	1	1,102	0.09%
2019/05/07	7	26.43	5	26.30	25.15	2	1,090	0.18%
2019/05/06	0	0.00	3	26.00	25.35	-3	1,015	-0.30%
2019/05/03	3	26.20	5	25.91	25.90	-2	998	-0.20%
2019/05/02	1	24.45	0	0.00	25.45	1	910	0.11%
2019/04/29	1	24.20	0	0.00	24.00	1	903	0.11%
2019/04/24	20	25.05	0	0.00	24.90	20	913	2.19%
2019/04/18	11	24.62	5	25.00	24.65	6	895	0.67%
2019/04/16	4	25.71	19	25.73	25.70	-15	857	-1.75%
2019/04/15	4	25.18	10	25.10	25.55	-6	800	-0.75%
2019/04/12	3	24.43	7	24.64	24.10	-4	747	-0.54%
2019/04/11	9	24.82	12	25.03	24.65	-3	732	-0.41%
2019/04/10	2	23.55	0	0.00	23.65	2	670	0.30%
2019/04/09	2	23.48	0	0.00	23.40	2	672	0.30%
2019/04/02	1	23.60	0	0.00	23.40	1	693	0.14%
2019/04/01	2	23.90	1	23.90	23.45	1	688	0.15%
2019/03/29	0	0.00	4	23.18	23.70	-4	668	-0.60%
2019/03/28	2	22.95	0	0.00	23.10	2	660	0.30%
2019/03/26	0	0.00	1	23.40	23.25	-1	658	-0.15%
2019/03/25	10	23.17	44	23.01	23.15	-34	655	-5.19%
2019/03/22	3	24.25	2	24.10	24.40	1	624	0.16%
2019/03/21	1	24.00	1	24.05	23.95	0	614	0.00%
2019/03/20	2	23.83	0	0.00	23.95	2	610	0.33%
2019/03/18	1	23.75	0	23.70	23.75	1	614	0.16%
2019/03/14	40	24.00	0	0.00	23.90	40	606	6.60%
2019/03/13	0	0.00	2	23.95	23.90	-2	607	-0.33%
2019/03/12	1	24.50	20	24.50	23.90	-19	608	-3.12%
2019/03/11	1	25.10	11	24.85	24.50	-10	599	-1.67%
2019/03/08	0	0.00	12	24.49	24.55	-12	609	-1.97%
2019/03/07	5	24.77	3	24.70	24.10	2	601	0.33%
2019/03/06	7	24.94	35	24.85	24.50	-28	607	-4.61%
2019/03/05	6	24.76	1	24.90	24.70	5	591	0.85%
2019/03/04	12	24.19	37	24.23	24.45	-25	568	-4.40%
2019/02/27	21	23.71	6	23.52	24.00	15	544	2.75%
2019/02/26	26	23.73	20	23.99	23.50	6	549	1.09%
2019/02/25	2	22.25	0	0.00	22.20	2	494	0.40%
2019/02/18	1	22.40	2	22.40	22.35	-1	509	-0.20%
2019/02/15	20	22.85	3	22.78	22.70	17	537	3.17%
2019/01/29	1	21.00	0	0.00	21.00	1	517	0.19%
2019/01/28	0	0.00	2	22.00	21.00	-2	521	-0.38%
2019/01/24	0	0.00	6	22.42	22.50	-6	505	-1.19%
2019/01/22	0	0.00	8	21.77	22.25	-8	486	-1.64%
2019/01/21	1	22.25	0	0.00	21.80	1	487	0.21%
2019/01/17	0	0.00	1	21.80	21.30	-1	487	-0.20%
2019/01/16	4	22.21	0	0.00	21.50	4	485	0.82%
2019/01/15	1	21.35	0	0.00	21.15	1	472	0.21%
2019/01/14	2	21.28	0	0.00	21.00	2	472	0.42%
2019/01/09	0	0.00	1	20.50	20.45	-1	472	-0.21%
2018/12/28	1	20.00	0	0.00	20.10	1	504	0.20%
2018/12/21	0	0.00	2	19.10	19.60	-2	510	-0.39%
2018/12/10	1	21.30	0	0.00	21.00	1	636	0.16%
2018/12/04	2	22.68	45	22.53	22.65	-43	663	-6.48%
2018/11/29	1	22.08	25	21.73	21.50	-24	658	-3.64%
2018/11/27	3	21.83	0	0.00	21.80	3	707	0.42%
2018/11/26	2	21.08	3	21.45	21.60	-1	772	-0.13%
2018/11/23	2	21.60	2	22.23	21.60	0	810	0.00%
2018/11/19	1	20.40	1	20.30	20.45	0	822	0.00%
2018/11/16	0	0.00	9	20.48	20.30	-9	846	-1.06%
2018/11/15	0	0.00	1	20.95	20.40	-1	841	-0.12%
2018/11/14	1	20.20	2	20.83	20.75	-1	832	-0.12%
2018/11/12	24	19.09	15	19.15	19.00	9	798	1.13%
2018/10/31	0	0.00	32	17.17	17.05	-32	789	-4.05%
2018/10/30	2	16.60	0	0.00	16.70	2	798	0.25%
2018/10/29	3	16.77	0	0.00	16.40	3	797	0.38%
2018/10/26	0	0.00	2	17.05	17.00	-2	791	-0.25%
2018/10/25	0	0.00	1	18.10	18.00	-1	784	-0.13%
2018/10/19	0	0.00	2	18.75	18.85	-2	808	-0.25%
2018/10/18	5	19.35	0	0.00	19.25	5	805	0.62%
2018/10/17	12	19.71	0	0.00	19.30	12	805	1.49%
2018/10/15	2	19.80	0	0.00	19.75	2	801	0.25%
2018/10/12	1	20.00	0	0.00	19.65	1	801	0.12%
2018/10/11	2	19.53	1	19.60	19.50	1	794	0.13%
2018/10/08	3	21.88	0	0.00	21.80	3	775	0.39%
2018/10/05	4	21.58	0	0.00	21.75	4	775	0.52%
2018/10/04	1	23.15	0	0.00	22.80	1	764	0.13%
2018/10/02	0	0.00	1	22.95	22.95	-1	769	-0.13%
2018/09/19	2	24.70	9	24.53	24.30	-7	758	-0.92%
2018/09/18	1	23.80	0	0.00	23.70	1	721	0.14%
2018/09/17	1	24.00	0	0.00	23.85	1	694	0.14%
2018/09/14	2	23.98	2	24.05	24.15	0	700	0.00%
2018/09/13	7	24.20	6	24.18	24.05	1	700	0.14%
2018/09/12	2	23.75	0	0.00	23.55	2	690	0.29%
2018/09/11	2	23.73	3	23.92	23.70	-1	690	-0.14%
2018/09/05	3	24.22	9	24.23	24.20	-6	678	-0.88%
2018/09/04	106	24.61	4	24.78	24.60	102	679	15.00%	大買/鉅額交易
2018/09/03	3	23.97	0	0.00	23.85	3	620	0.48%
2018/08/31	6	24.45	4	24.43	24.25	2	602	0.33%
2018/08/30	3	23.42	0	0.00	24.50	3	540	0.56%
2018/08/28	0	0.00	18	23.21	23.10	-18	515	-3.49%
2018/08/27	11	23.76	3	24.07	23.60	8	514	1.55%
2018/08/06	0	0.00	5	22.20	22.45	-5	979	-0.51%
2018/07/31	0	0.00	1	21.65	21.75	-1	1,235	-0.08%
2018/07/27	5	22.00	0	0.00	22.00	5	1,314	0.38%
2018/07/26	0	0.00	1	22.40	22.20	-1	1,492	-0.07%
2018/07/23	1	20.40	0	0.00	20.40	1	1,731	0.06%
2018/07/17	2	21.18	0	0.00	21.20	2	2,116	0.09%
2018/07/05	1	21.30	0	0.00	20.90	1	2,505	0.04%
2018/07/02	1	21.05	0	0.00	21.05	1	2,505	0.04%
2018/06/29	1	21.45	0	0.00	21.40	1	2,505	0.04%
2018/06/27	1	22.10	0	0.00	21.15	1	2,496	0.04%
2018/06/26	2	21.58	0	0.00	21.95	2	2,497	0.08%
2018/06/25	2	22.53	0	0.00	22.20	2	2,491	0.08%
2018/06/12	1	24.25	0	0.00	23.70	1	2,529	0.04%
2018/06/08	1	23.70	0	0.00	23.80	1	2,550	0.04%
2018/06/07	0	0.00	2	24.03	24.10	-2	2,563	-0.08%
2018/06/06	1	24.00	0	0.00	23.90	1	2,583	0.04%
2018/06/05	4	23.60	15	23.82	23.70	-11	2,574	-0.43%
2018/06/01	1	24.55	0	0.00	24.65	1	2,541	0.04%
2018/05/31	44	25.34	44	24.65	24.40	0	2,534	0.00%
2018/05/30	11	25.32	0	0.00	24.80	11	2,513	0.44%
2018/05/29	4	24.54	2	25.25	25.30	2	2,487	0.08%
2018/05/28	1	24.40	0	0.00	24.25	1	2,461	0.04%
2018/05/25	2	23.80	10	23.70	23.80	-8	2,447	-0.33%
2018/05/24	2	24.60	0	0.00	24.15	2	2,424	0.08%
2018/05/22	11	24.50	0	0.00	24.10	11	2,395	0.46%
2018/05/18	5	25.60	3	25.30	25.20	2	2,332	0.09%
2018/05/17	60	26.55	53	26.34	25.30	7	2,302	0.30%
2018/05/16	30	27.06	28	26.19	26.10	2	2,188	0.09%
2018/05/15	0	0.00	55	26.71	26.85	-55	2,117	-2.60%
2018/05/14	11	26.12	0	0.00	25.85	11	2,062	0.53%
2018/05/11	0	0.00	6	25.40	25.45	-6	2,012	-0.30%
2018/05/10	55	27.03	2	27.20	24.85	53	1,940	2.73%
2018/05/09	25	25.50	26	25.42	25.50	-1	1,802	-0.06%
2018/05/08	11	25.51	9	25.76	25.50	2	1,779	0.11%
2018/05/04	2	25.05	2	25.03	24.70	0	1,724	0.00%
2018/05/03	48	26.48	29	26.05	25.40	19	1,667	1.14%
2018/05/02	12	25.78	15	26.05	26.45	-3	1,487	-0.20%
2018/04/30	41	25.87	48.4	26.17	25.75	-7.4	1,428	-0.52%
2018/04/27	67	24.49	17	25.08	25.20	50	1,301	3.84%
2018/04/26	11	25.65	12	25.79	24.80	-1	1,241	-0.08%
2018/04/25	7	25.50	0	0.00	25.45	7	1,154	0.61%
2018/04/24	32	25.43	47	25.75	25.75	-15	1,100	-1.36%
2018/04/23	12	25.36	22	25.56	25.30	-10	996	-1.00%
2018/04/20	4	23.40	4.3	23.98	24.95	-0.3	862	-0.03%
2018/04/19	0	0.00	20	23.28	23.70	-20	739	-2.71%
2018/04/17	4	20.90	0	0.00	20.75	4	598	0.67%
2018/04/13	0	0.00	4	21.50	21.50	-4	580	-0.69%
2018/04/11	0	0.00	1	23.55	22.85	-1	543	-0.18%
2018/03/26	42	21.36	0	0.00	21.20	42	551	7.62%
2018/03/23	32	21.45	0	0.00	21.45	32	548	5.84%
2018/03/22	30	22.83	2	23.30	22.30	28	536	5.21%
2018/03/21	2	23.18	1	23.20	23.00	1	527	0.19%
2018/03/19	5	22.55	2	23.28	22.55	3	522	0.57%
2018/03/16	7	23.48	0	0.00	23.05	7	523	1.34%
2018/03/14	7	22.54	7	22.56	22.40	0	489	0.00%
2018/03/13	0	0.00	1	22.60	22.25	-1	487	-0.21%
2018/03/12	1	22.55	5	22.65	22.65	-4	477	-0.84%
2018/03/01	2	20.25	0	0.00	20.30	2	531	0.38%
2018/02/27	10	20.00	0	0.00	20.20	10	552	1.81%
2018/02/21	1	20.50	0	0.00	20.55	1	832	0.12%
2018/02/08	1	20.00	0	0.00	20.00	1	1,041	0.10%
2018/02/06	2	19.50	2	19.90	20.05	0	1,292	0.00%
2018/01/29	0	0.00	1	22.20	22.10	-1	1,461	-0.07%
2018/01/25	0	0.00	10	22.80	22.70	-10	1,471	-0.68%
2018/01/18	1	23.20	0	0.00	23.05	1	1,682	0.06%
2018/01/17	1	23.30	0	0.00	23.20	1	1,709	0.06%
2018/01/03	0	0.00	2	24.00	24.00	-2	1,970	-0.10%