安集 (6477)-兆豐-彰化券商分點個股進出

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
▼0.10
漲幅
-0.27%
成交量
222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－兆豐-彰化券商分點個股進出

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

兆豐-彰化券商分點個股進出
兆豐-彰化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
2024/04/08	0	0.00	1	38.62	39.70	-1	843	-0.12%
2024/04/02	0	0.00	1	40.15	39.90	-1	822	-0.12%
2024/03/28	0	0.00	2	41.28	40.80	-2	799	-0.25%
2024/03/26	0	0.00	2	41.05	41.35	-2	781	-0.26%
2024/03/25	0	0.00	1	40.95	40.85	-1	798	-0.13%
2024/03/13	0	0.00	5	38.85	38.85	-5	633	-0.79%
2024/03/12	6	40.35	0	0.00	39.90	6	625	0.96%
2024/03/11	1	40.15	2	39.75	40.15	-1	614	-0.16%
2024/03/06	4	39.43	0	0.00	39.45	4	572	0.70%
2024/02/02	0	36.95	0	0.00	36.50	0	473	0.00%
2023/12/29	1	38.15	0	0.00	38.20	1	582	0.17%
2023/12/20	3	39.95	4	39.61	39.20	-1	574	-0.17%
2023/12/15	1	38.95	0	0.00	38.95	1	524	0.19%
2023/11/09	1	37.05	0	0.00	36.70	1	507	0.20%
2023/10/31	0	0.00	0.1	37.25	36.85	-0.1	546	-0.01%
2023/10/30	1	37.85	1	38.30	38.05	0	539	0.00%
2023/08/28	0	42.00	0	0.00	42.40	0	953	0.00%
2023/08/22	1	41.80	0	0.00	41.50	1	1,023	0.10%
2023/08/10	0	42.45	0	0.00	41.60	0	1,130	0.00%
2023/08/09	1	42.35	1	42.80	42.40	0	1,156	0.00%
2023/08/02	0	0.00	3	44.57	44.60	-3	1,368	-0.22%
2023/07/14	2	48.83	2	48.75	48.60	0	2,781	0.00%
2023/07/10	1	50.00	1	50.00	49.85	0	3,302	0.00%
2023/07/07	0	0.00	1	49.50	49.35	-1	3,521	-0.03%
2023/07/06	0	0.00	8	50.40	49.90	-8	3,557	-0.22%
2023/06/29	0	0.00	0	50.90	51.00	0	4,015	0.00%
2023/06/15	0	0.00	1	49.00	48.95	-1	4,244	-0.02%
2023/06/13	0	0.00	1	49.10	48.85	-1	4,403	-0.02%
2023/06/09	2	49.78	1	50.30	50.20	1	4,477	0.02%
2023/06/07	0	0.00	5	51.72	51.60	-5	4,466	-0.11%
2023/06/06	1	51.40	0	0.00	51.50	1	4,488	0.02%
2023/06/05	4	52.30	0	0.00	52.20	4	4,500	0.09%
2023/06/02	1	52.10	0	0.00	51.60	1	4,496	0.02%
2023/06/01	1	51.20	0	0.00	51.30	1	4,507	0.02%
2023/05/31	0	0.00	1	51.10	51.90	-1	4,513	-0.02%
2023/05/22	1	51.50	0	0.00	51.40	1	4,537	0.02%
2023/05/16	1	50.40	0	0.00	51.20	1	4,642	0.02%
2023/05/15	1	50.20	0	0.00	50.10	1	4,632	0.02%
2023/05/05	1	55.40	1	55.40	55.20	0	4,376	0.00%
2023/05/04	14	57.43	13	56.32	57.20	1	4,337	0.02%
2023/05/02	4	56.05	4	56.40	56.70	0	4,232	0.00%
2023/04/26	9	53.89	8	53.86	54.90	1	4,034	0.02%
2023/04/25	1	53.80	0	0.00	53.80	1	3,945	0.03%
2023/04/21	1	53.00	0	0.00	52.40	1	3,905	0.03%
2023/04/20	2	55.45	1	55.40	54.90	1	3,803	0.03%
2023/04/19	5	57.56	5	57.78	57.00	0	3,637	0.00%
2023/04/18	2	56.85	0	0.00	54.80	2	3,121	0.06%
2023/04/17	1	55.20	3	55.10	54.60	-2	2,928	-0.07%
2023/04/14	0	0.00	1	56.40	54.90	-1	2,932	-0.03%
2023/04/13	0	54.99	0	0.00	55.40	0	2,855	0.00%
2023/04/12	1	54.20	1	54.80	54.70	0	2,680	0.00%
2023/04/11	0	0.00	0	52.20	52.40	0	2,461	0.00%
2023/04/10	1	52.40	1	53.09	51.80	0	2,433	0.00%
2023/04/07	4	52.85	4	52.53	53.40	0	2,341	0.00%
2023/03/27	1	50.20	0	0.00	48.55	1	2,054	0.05%
2023/03/20	1	49.95	1	50.10	50.10	0	2,157	0.00%
2023/03/17	0	0.00	1	48.75	49.00	-1	2,376	-0.04%
2023/03/15	0	0.00	2	48.20	48.15	-2	2,400	-0.08%
2023/03/13	0	0.00	6	45.40	45.80	-6	2,359	-0.25%
2023/03/10	1	46.05	0	0.00	46.30	1	2,495	0.04%
2023/03/07	0	0.00	3	48.45	48.50	-3	2,485	-0.12%
2023/03/06	3	47.80	0	0.00	48.40	3	2,475	0.12%
2023/02/24	1	47.55	0	0.00	47.50	1	2,494	0.04%
2023/02/23	0	0.00	1	48.70	48.50	-1	2,504	-0.04%
2023/02/22	6	47.93	0	0.00	47.45	6	2,554	0.23%
2023/02/17	1	48.35	0	0.00	48.20	1	2,936	0.03%
2023/02/15	1	47.31	1	47.60	48.05	0	2,918	0.00%
2023/01/30	0	0.00	2	45.80	45.80	-2	3,020	-0.07%
2023/01/12	2	45.20	0	0.00	45.20	2	3,078	0.06%
2023/01/10	0	0.00	1	47.50	47.10	-1	3,063	-0.03%
2023/01/05	8	49.09	6	49.05	47.65	2	3,123	0.06%
2023/01/03	1	46.15	1	46.20	46.20	0	3,066	0.00%
2022/12/27	0	0.00	3	46.45	46.85	-3	3,176	-0.09%
2022/12/26	0	0.00	14	46.93	46.85	-14	3,175	-0.44%
2022/12/21	4	44.30	0	0.00	44.30	4	3,228	0.12%
2022/12/20	0	0.00	1	44.50	44.50	-1	3,250	-0.03%
2022/12/12	6	50.50	7	50.43	49.15	-1	3,254	-0.03%
2022/12/09	19	50.67	5	50.94	49.70	14	3,136	0.45%
2022/12/08	6	48.87	17	48.88	48.20	-11	2,828	-0.39%
2022/12/02	12	48.55	8	47.97	48.55	4	2,755	0.15%
2022/11/30	6	46.74	2	46.85	46.65	4	2,665	0.15%
2022/11/28	1	45.60	1	45.45	45.45	0	2,770	0.00%
2022/11/23	1	45.20	1	45.05	45.25	0	3,180	0.00%
2022/11/18	3	46.90	12	45.95	45.95	-9	3,457	-0.26%
2022/11/17	3	46.88	18	46.64	47.10	-15	3,427	-0.44%
2022/11/16	3	47.23	3	47.13	47.20	0	3,435	0.00%
2022/11/15	21	45.35	8	46.55	47.95	13	3,462	0.38%
2022/11/14	12	43.63	0	0.00	43.70	12	3,487	0.34%
2022/10/31	2	42.55	2	41.95	41.95	0	4,427	0.00%
2022/10/28	0	0.00	3	42.45	42.65	-3	4,475	-0.07%
2022/10/21	3	42.07	0	0.00	42.00	3	4,892	0.06%
2022/10/20	0	0.00	24	43.20	43.25	-24	4,944	-0.49%
2022/10/19	20	44.00	0	0.00	43.80	20	4,975	0.40%
2022/10/14	4	43.38	4	43.60	43.40	0	5,245	0.00%
2022/10/13	1	41.80	0	0.00	41.90	1	5,270	0.02%
2022/10/12	0	0.00	4	44.00	44.60	-4	5,333	-0.07%
2022/10/05	0	0.00	55	46.21	45.95	-55	5,471	-1.01%
2022/10/04	30	44.00	0	0.00	45.40	30	5,536	0.54%
2022/09/30	10	43.68	0	0.00	44.00	10	5,654	0.18%
2022/09/29	8	45.00	0	0.00	43.70	8	5,784	0.14%
2022/09/28	0	0.00	65	45.06	44.20	-65	5,996	-1.08%
2022/09/27	15	47.26	1	46.90	47.30	14	6,633	0.21%
2022/09/26	1	47.00	0	0.00	47.40	1	6,909	0.01%
2022/09/23	4	52.18	0	0.00	50.60	4	7,174	0.06%
2022/09/15	1	55.80	0	0.00	54.50	1	8,572	0.01%
2022/09/14	13	56.18	0	0.00	56.00	13	8,637	0.15%
2022/09/12	60	56.80	1	56.40	57.50	59	8,605	0.69%
2022/09/08	1	54.80	1	55.00	55.00	0	8,590	0.00%
2022/09/06	1	53.30	0	0.00	53.20	1	8,599	0.01%
2022/09/05	0	0.00	8	55.40	55.70	-8	8,573	-0.09%
2022/09/02	1	57.60	1	58.40	57.10	0	8,538	0.00%
2022/09/01	1	57.70	2	58.50	57.50	-1	8,466	-0.01%
2022/08/31	2	58.00	1	58.20	57.90	1	8,385	0.01%
2022/08/30	61	59.69	55	58.50	57.80	6	8,364	0.07%
2022/08/29	12	57.66	42	58.70	57.30	-30	8,096	-0.37%
2022/08/26	1	57.00	12	57.20	58.30	-11	8,035	-0.14%
2022/08/25	0	0.00	3	56.33	57.40	-3	7,976	-0.04%
2022/08/24	2	55.90	0	0.00	55.20	2	7,938	0.03%
2022/08/23	1	56.10	0	0.00	56.30	1	7,911	0.01%
2022/08/22	11	57.42	44	58.56	56.10	-33	7,900	-0.42%
2022/08/19	35	58.97	40	56.95	57.60	-5	7,749	-0.06%
2022/08/18	56	57.61	7	56.37	58.90	49	7,514	0.65%
2022/08/17	27	56.49	13	56.38	55.80	14	7,316	0.19%
2022/08/16	2	56.10	1	56.40	54.80	1	7,145	0.01%
2022/08/15	4	54.30	6	54.90	54.80	-2	7,037	-0.03%
2022/08/12	1	53.61	0	0.00	54.20	1	7,014	0.01%
2022/08/11	2	55.05	8	55.55	54.40	-6	7,033	-0.09%
2022/08/10	3	54.50	1	55.10	54.30	2	6,994	0.03%
2022/08/08	0	0.00	2	53.65	54.00	-2	6,895	-0.03%
2022/08/05	0	0.00	60	50.02	51.50	-60	6,853	-0.88%
2022/08/04	1	51.20	2	49.70	49.40	-1	6,865	-0.01%
2022/08/02	2	53.20	5	53.30	53.30	-3	6,852	-0.04%
2022/08/01	14	55.64	6	56.07	55.60	8	6,840	0.12%
2022/07/29	58	55.55	10	55.50	55.00	48	6,769	0.71%
2022/07/28	5	53.60	27	53.47	53.80	-22	6,613	-0.33%
2022/07/26	3	53.70	0	0.00	53.60	3	6,546	0.05%
2022/07/25	5	55.34	5	55.76	54.10	0	6,606	0.00%
2022/07/21	0	0.00	2	52.30	52.30	-2	6,589	-0.03%
2022/07/19	28	52.05	0	0.00	51.70	28	6,737	0.42%
2022/07/13	9	49.80	10	48.40	48.40	-1	7,220	-0.01%
2022/07/12	0	0.00	12	48.70	48.30	-12	7,380	-0.16%
2022/07/08	4	52.95	1	53.50	53.30	3	7,695	0.04%
2022/07/07	7	53.03	0	0.00	52.40	7	8,006	0.09%
2022/07/06	13	54.87	5	54.90	53.00	8	8,458	0.09%
2022/07/05	15	57.73	16	58.28	57.00	-1	8,739	-0.01%
2022/07/04	12	54.15	11	55.07	55.30	1	8,229	0.01%
2022/07/01	8	53.56	0	0.00	52.90	8	8,150	0.10%
2022/06/30	2	53.50	8	53.54	54.20	-6	8,182	-0.07%
2022/06/29	1	53.40	5	53.50	54.00	-4	8,032	-0.05%
2022/06/28	11	54.30	30	54.57	55.00	-19	7,956	-0.24%
2022/06/27	1	51.50	5	52.02	52.80	-4	7,575	-0.05%
2022/06/24	0	0.00	14	47.47	48.00	-14	7,364	-0.19%
2022/06/23	22	44.07	1	44.75	43.65	21	7,410	0.28%
2022/06/22	12	46.05	1	44.50	44.50	11	7,594	0.14%
2022/06/09	3	51.33	1	51.50	51.60	2	11,682	0.02%
2022/06/06	1	55.00	10	55.45	53.40	-9	13,536	-0.07%
2022/06/02	11	53.69	0	0.00	53.10	11	13,631	0.08%
2022/05/31	0	0.00	2	52.20	52.70	-2	14,139	-0.01%
2022/05/17	3	53.57	1	54.50	52.90	2	14,753	0.01%
2022/05/13	36	52.65	36	53.32	53.80	0	14,551	0.00%
2022/05/12	8	53.60	16	52.63	52.00	-8	14,510	-0.06%
2022/05/11	1	56.90	3	54.80	54.80	-2	14,555	-0.01%
2022/05/10	6	54.30	6	55.55	55.00	0	14,508	0.00%
2022/05/09	5	56.30	0	0.00	55.60	5	14,522	0.03%
2022/05/05	0	0.00	3	60.80	59.90	-3	14,584	-0.02%
2022/05/04	1	60.30	0	0.00	59.20	1	14,581	0.01%
2022/04/29	9	62.09	2	61.80	61.30	7	14,653	0.05%
2022/04/28	11	58.74	13	60.33	61.60	-2	14,737	-0.01%
2022/04/26	5	59.00	23	59.28	59.10	-18	14,544	-0.12%
2022/04/25	7	59.74	12	58.41	58.10	-5	14,483	-0.03%
2022/04/22	8	62.01	8	61.56	61.10	0	14,501	0.00%
2022/04/21	9	63.86	5	63.50	63.40	4	14,805	0.03%
2022/04/20	18	65.09	10	65.35	64.50	8	14,920	0.05%
2022/04/19	0	0.00	3	64.80	64.60	-3	15,211	-0.02%
2022/04/15	21	64.83	17	63.13	63.00	4	15,402	0.03%
2022/04/14	10	64.51	2.1	64.31	63.90	7.9	15,222	0.05%
2022/04/13	26	65.54	11	65.39	65.90	15	15,091	0.10%
2022/04/12	28.1	64.46	39	64.72	66.50	-10.9	15,142	-0.07%
2022/04/11	3	63.07	2	62.65	63.20	1	14,737	0.01%
2022/04/08	10	60.00	20	61.60	61.60	-10	14,279	-0.07%
2022/04/07	10	60.00	0	0.00	59.40	10	14,143	0.07%
2022/04/06	3	63.80	8	63.94	63.80	-5	13,976	-0.04%
2022/04/01	2	61.40	7	61.56	61.50	-5	13,647	-0.04%
2022/03/31	5	61.70	8	61.91	61.50	-3	13,578	-0.02%
2022/03/30	3	61.77	8	62.35	60.50	-5	13,426	-0.04%
2022/03/29	7	60.10	7	59.66	60.50	0	13,402	0.00%
2022/03/28	1	60.40	0	0.00	60.60	1	13,408	0.01%
2022/03/25	17	60.50	0	0.00	59.80	17	13,358	0.13%
2022/03/24	31	65.52	36	64.47	63.30	-5	13,456	-0.04%
2022/03/23	5	63.30	0	0.00	63.00	5	13,215	0.04%
2022/03/22	16	63.98	19	64.72	62.90	-3	13,155	-0.02%
2022/03/21	0	0.00	2	65.50	62.30	-2	13,130	-0.02%
2022/03/18	4	62.23	3	63.10	61.70	1	13,246	0.01%
2022/03/17	17	63.74	7	63.76	63.20	10	13,103	0.08%
2022/03/16	7	59.16	7	60.37	62.50	0	12,201	0.00%
2022/03/15	11	59.33	11	60.18	56.90	0	11,699	0.00%
2022/03/14	1	59.60	0	0.00	58.90	1	10,877	0.01%
2022/03/11	3	58.00	25	58.30	59.90	-22	10,458	-0.21%
2022/03/10	32	57.55	12	57.72	56.70	20	9,968	0.20%
2022/03/09	0	0.00	20	55.90	56.80	-20	9,155	-0.22%
2022/03/08	8	52.51	19	52.88	51.70	-11	8,889	-0.12%
2022/03/07	1	54.80	4	52.95	51.80	-3	8,706	-0.03%
2022/03/04	33	54.36	14	54.67	54.20	19	8,506	0.22%
2022/03/03	12	52.92	3	51.93	54.20	9	8,153	0.11%
2022/03/02	2	50.95	4	51.95	50.60	-2	7,751	-0.03%
2022/03/01	2	49.75	20	49.50	49.15	-18	7,552	-0.24%
2022/02/25	22	47.99	0	0.00	48.35	22	7,561	0.29%
2022/02/24	0	0.00	9	49.18	47.35	-9	7,595	-0.12%
2022/02/22	1	46.90	0	0.00	46.85	1	7,496	0.01%
2022/02/16	0	0.00	1	48.50	48.65	-1	7,569	-0.01%
2022/02/15	1	47.70	1	48.05	47.50	0	7,729	0.00%
2022/02/14	4	48.06	0	0.00	47.65	4	7,855	0.05%
2022/02/11	1	50.80	1	49.50	49.80	0	7,857	0.00%
2022/02/10	1	49.00	0	0.00	48.95	1	7,867	0.01%
2022/02/08	0	0.00	5	48.26	49.10	-5	7,908	-0.06%
2022/01/25	5	50.00	0	0.00	47.60	5	8,424	0.06%
2022/01/21	2	53.15	5	53.76	52.00	-3	8,955	-0.03%
2022/01/18	1	52.70	0	0.00	52.10	1	9,076	0.01%
2022/01/17	2	52.95	0	0.00	53.40	2	9,151	0.02%
2022/01/14	3	55.07	6	55.13	53.20	-3	9,109	-0.03%
2022/01/13	13	55.15	5	54.00	53.80	8	8,806	0.09%
2022/01/12	11	53.25	6	54.63	56.90	5	8,657	0.06%
2022/01/11	3	54.67	1	55.30	55.80	2	8,421	0.02%
2022/01/10	0	0.00	2	52.10	50.80	-2	8,387	-0.02%
2022/01/07	2	48.55	2	48.70	48.75	0	8,596	0.00%
2022/01/05	11	53.45	10	54.13	52.90	1	9,010	0.01%
2022/01/04	0	0.00	5	51.50	52.30	-5	8,630	-0.06%
2022/01/03	14	49.68	14	50.16	50.00	0	8,443	0.00%
2021/12/30	6	49.17	5	49.50	49.50	1	8,383	0.01%
2021/12/29	5	48.55	7	49.51	49.65	-2	8,401	-0.02%
2021/12/28	21	48.71	21	48.12	48.00	0	8,393	0.00%
2021/12/27	20	48.80	33	49.06	49.00	-13	8,667	-0.15%
2021/12/24	7	49.62	6	49.00	48.85	1	8,932	0.01%
2021/12/23	18	50.27	23	50.47	50.20	-5	8,908	-0.06%
2021/12/22	6	48.90	10	49.00	49.30	-4	8,773	-0.05%
2021/12/21	1	47.35	1	47.45	48.00	0	8,735	0.00%
2021/12/20	25	50.07	22	49.80	48.30	3	8,667	0.03%
2021/12/17	12	48.58	1	47.80	48.00	11	8,355	0.13%
2021/12/16	1	47.45	1	47.90	48.35	0	8,261	0.00%
2021/12/15	24	48.19	5	47.40	47.50	19	8,230	0.23%
2021/12/14	9	48.12	10	48.10	47.55	-1	8,123	-0.01%
2021/12/13	9	45.86	5	46.20	46.50	4	7,652	0.05%
2021/12/10	10	45.68	16	45.27	45.00	-6	7,443	-0.08%
2021/12/09	1	43.85	0	0.00	44.05	1	7,265	0.01%
2021/12/08	1	43.35	0	0.00	43.20	1	7,182	0.01%
2021/12/06	3	44.07	3	43.78	43.40	0	7,134	0.00%
2021/12/03	1	44.85	1	45.20	42.95	0	7,016	0.00%
2021/12/02	0	0.00	1	41.50	41.50	-1	6,772	-0.01%
2021/11/30	0	0.00	2	41.65	41.80	-2	6,762	-0.03%
2021/11/29	1	39.90	0	0.00	40.85	1	6,756	0.01%
2021/11/26	2	42.10	4	41.50	41.10	-2	6,732	-0.03%
2021/11/25	0	0.00	1	43.50	42.50	-1	6,735	-0.01%
2021/11/24	3	43.37	0	0.00	43.20	3	6,774	0.04%
2021/11/23	2	43.80	0	0.00	42.75	2	6,740	0.03%
2021/11/19	0	0.00	1	41.20	41.15	-1	6,672	-0.01%
2021/11/16	0	0.00	2	42.80	42.10	-2	6,619	-0.03%
2021/11/15	0	0.00	6	42.76	42.10	-6	6,597	-0.09%
2021/11/12	8	42.34	0	0.00	42.00	8	6,545	0.12%
2021/11/11	14	46.33	21	47.50	45.90	-7	6,384	-0.11%
2021/11/10	1	45.45	0	0.00	45.45	1	6,263	0.02%
2021/11/08	0	0.00	1	46.95	45.40	-1	6,130	-0.02%
2021/11/05	0	0.00	1	45.65	45.65	-1	6,108	-0.02%
2021/11/04	1	46.85	1	46.90	46.85	0	6,054	0.00%
2021/11/03	6	46.44	0	0.00	46.35	6	5,922	0.10%
2021/11/02	11	49.52	6	48.59	48.35	5	5,792	0.09%
2021/11/01	0	0.00	2	47.70	49.70	-2	5,363	-0.04%
2021/10/29	1	47.75	0	0.00	45.20	1	5,080	0.02%
2021/10/28	1	45.30	1	46.10	48.40	0	4,708	0.00%
2021/10/27	1	43.70	0	0.00	44.00	1	4,418	0.02%
2021/10/26	0	0.00	1	41.70	41.80	-1	4,331	-0.02%
2021/10/25	3	44.03	0	0.00	43.60	3	4,267	0.07%
2021/10/22	0	0.00	3	43.82	43.20	-3	4,148	-0.07%
2021/10/21	1	42.70	0	0.00	42.50	1	4,098	0.02%
2021/10/20	0	0.00	1	43.35	43.25	-1	4,007	-0.02%
2021/10/19	1	44.35	1	43.65	44.70	0	3,860	0.00%
2021/10/18	9	44.40	9	43.52	44.60	0	3,596	0.00%
2021/10/15	3	41.05	5	41.57	42.90	-2	3,142	-0.06%
2021/10/14	5	37.59	12	38.21	39.00	-7	2,825	-0.25%
2021/10/13	0	0.00	3	36.97	37.60	-3	2,452	-0.12%
2021/10/08	3	33.77	3	34.02	34.00	0	2,293	0.00%
2021/10/07	1	33.55	0	0.00	33.55	1	2,287	0.04%
2021/10/06	4	33.40	4	33.60	33.20	0	2,277	0.00%
2021/10/05	5	32.58	4	33.40	33.80	1	2,233	0.04%
2021/10/04	3	36.07	4	36.15	34.40	-1	2,200	-0.05%
2021/10/01	1	36.25	3	36.35	36.50	-2	1,906	-0.10%
2021/09/30	3	32.07	2	32.30	33.60	1	1,626	0.06%
2021/09/29	0	0.00	2	32.85	32.40	-2	1,612	-0.12%
2021/09/27	0	0.00	2	31.90	32.20	-2	1,559	-0.13%
2021/09/24	2	30.80	2	31.00	31.15	0	1,554	0.00%
2021/09/23	4	31.36	2	31.70	30.60	2	1,641	0.12%
2021/09/22	10	30.92	9	30.97	30.30	1	1,637	0.06%
2021/09/17	1	35.50	0	0.00	33.15	1	1,595	0.06%
2021/09/13	4	38.50	0	0.00	37.05	4	1,712	0.23%
2021/09/08	0	0.00	1	35.55	35.55	-1	2,143	-0.05%
2021/09/03	3	38.80	2	39.15	38.45	1	2,358	0.04%
2021/08/31	3	39.20	3	39.45	39.40	0	2,439	0.00%
2021/08/30	2	40.10	2	40.53	40.05	0	2,433	0.00%
2021/08/27	3	38.47	0	0.00	38.05	3	2,383	0.13%
2021/08/25	1	38.30	0	0.00	38.20	1	2,411	0.04%
2021/08/24	2	37.20	0	0.00	36.65	2	2,438	0.08%
2021/08/20	1	36.65	0	0.00	36.05	1	2,490	0.04%
2021/08/18	2	37.00	0	0.00	37.80	2	2,524	0.08%
2021/08/11	1	39.60	0	0.00	39.50	1	3,038	0.03%
2021/08/10	1	42.40	0	0.00	41.50	1	3,096	0.03%
2021/07/28	1	45.00	0	0.00	45.10	1	3,641	0.03%
2021/07/16	5	47.30	5	47.47	46.00	0	3,612	0.00%
2021/07/05	0	0.00	1	47.65	48.00	-1	4,455	-0.02%
2021/06/30	156	51.46	156	49.71	49.45	0	4,572	0.00%	大買/大賣/
2021/06/23	1	51.00	1	50.50	50.50	0	4,600	0.00%
2021/06/21	0	0.00	1	50.40	49.50	-1	4,525	-0.02%
2021/06/17	4	49.73	2	49.65	50.40	2	4,853	0.04%
2021/06/16	10	47.30	11	48.19	50.10	-1	4,630	-0.02%
2021/06/15	10	46.00	10	45.80	45.55	0	4,610	0.00%
2021/05/31	0	0.00	1	45.20	45.70	-1	5,150	-0.02%
2021/05/28	0	0.00	10	45.59	45.00	-10	5,263	-0.19%
2021/05/27	0	0.00	2	44.35	45.10	-2	5,266	-0.04%
2021/05/26	0	0.00	3	43.80	43.75	-3	5,269	-0.06%
2021/05/25	9	44.01	6	43.75	43.80	3	5,298	0.06%
2021/05/24	1	42.85	0	0.00	43.15	1	5,389	0.02%
2021/05/20	5	43.66	2	45.15	42.20	3	5,331	0.06%
2021/05/18	3	38.90	0	0.00	41.30	3	5,140	0.06%
2021/05/17	8	38.30	2	39.00	37.55	6	5,103	0.12%
2021/05/14	2	43.20	2	44.25	41.70	0	5,068	0.00%
2021/05/13	1	42.15	2	42.15	42.15	-1	4,928	-0.02%
2021/05/07	0	0.00	1	57.00	57.60	-1	5,010	-0.02%
2021/05/06	1	56.70	0	0.00	56.40	1	5,038	0.02%
2021/05/05	1	56.00	0	0.00	55.80	1	4,987	0.02%
2021/05/04	0	0.00	9	56.82	57.80	-9	5,010	-0.18%
2021/05/03	11	64.03	11	63.46	61.20	0	5,033	0.00%
2021/04/27	6	63.07	6	63.55	63.40	0	5,366	0.00%
2021/04/26	0	0.00	2	63.00	63.20	-2	5,481	-0.04%
2021/04/23	5	63.30	14	63.05	62.90	-9	5,517	-0.16%
2021/04/22	10	62.20	10	63.30	62.30	0	5,531	0.00%
2021/04/21	3	66.23	3	66.53	65.00	0	5,540	0.00%
2021/04/16	4	68.48	16	68.08	67.90	-12	5,773	-0.21%
2021/04/14	24	67.30	27	67.40	66.40	-3	6,342	-0.05%
2021/04/13	77	69.81	48	70.65	68.50	29	6,342	0.46%
2021/04/12	7	65.83	10	66.20	66.00	-3	5,884	-0.05%
2021/04/09	13	65.32	2	66.15	65.10	11	5,958	0.18%
2021/04/08	0	0.00	2	67.70	66.00	-2	6,017	-0.03%
2021/03/31	3	67.13	1	66.40	66.10	2	7,352	0.03%
2021/03/29	1	67.70	1	66.20	67.00	0	9,031	0.00%
2021/03/26	1	65.20	0	0.00	64.80	1	9,044	0.01%
2021/03/25	0	0.00	3	67.93	64.90	-3	9,088	-0.03%
2021/03/24	3	66.70	1	66.00	65.70	2	9,087	0.02%
2021/03/23	1	71.50	7	68.29	66.60	-6	9,079	-0.07%
2021/03/22	59	71.16	63	71.62	69.90	-4	9,084	-0.04%
2021/03/19	1	64.80	4	68.50	68.50	-3	8,935	-0.03%
2021/03/18	12	65.20	12	64.81	64.10	0	8,914	0.00%
2021/03/17	1	65.70	1	64.10	64.10	0	8,931	0.00%
2021/03/16	0	0.00	80	64.98	64.90	-80	8,962	-0.89%
2021/03/15	0	0.00	73	65.60	65.20	-73	9,010	-0.81%
2021/03/12	153	66.11	6	65.82	64.20	147	8,927	1.65%	大買/鉅額交易
2021/03/11	10	64.02	10	64.30	63.80	0	8,889	0.00%
2021/03/10	62	63.38	62	65.33	63.70	0	8,864	0.00%
2021/03/04	6	64.83	0	0.00	62.80	6	9,315	0.06%
2021/03/03	1	65.60	3	65.60	64.50	-2	9,523	-0.02%
2021/02/24	7	64.63	13	64.98	62.80	-6	11,232	-0.05%
2021/02/22	1	63.50	4	63.35	63.00	-3	12,275	-0.02%
2021/02/19	1	61.20	0	0.00	61.90	1	12,431	0.01%
2021/02/17	2	59.50	0	0.00	59.70	2	12,989	0.02%
2021/02/03	11	58.57	16	58.41	57.20	-5	14,188	-0.04%
2021/02/02	4	56.10	1	56.60	56.00	3	14,354	0.02%
2021/02/01	2	55.40	4	55.65	57.30	-2	14,885	-0.01%
2021/01/28	10	59.29	1	59.60	59.80	9	16,479	0.05%
2021/01/27	3	60.00	0	0.00	60.30	3	16,931	0.02%
2021/01/26	0	0.00	10	60.73	60.60	-10	17,105	-0.06%
2021/01/22	3	63.63	5	63.00	62.50	-2	17,744	-0.01%
2021/01/21	0	0.00	2	60.30	60.60	-2	18,173	-0.01%
2021/01/20	2	64.35	2	62.30	60.00	0	18,259	0.00%
2021/01/19	3	61.80	11	63.55	63.50	-8	18,379	-0.04%
2021/01/18	10	61.71	0	0.00	60.60	10	18,467	0.05%
2021/01/15	2	64.40	0	0.00	62.10	2	18,509	0.01%
2021/01/12	10	65.10	0	0.00	63.70	10	18,692	0.05%
2021/01/11	3	64.67	2	64.95	65.50	1	18,784	0.01%
2021/01/08	19	67.21	8	66.95	66.30	11	18,730	0.06%
2021/01/07	10	68.38	19	69.29	70.10	-9	18,616	-0.05%
2021/01/06	15	64.97	4	67.30	63.80	11	19,991	0.06%
2021/01/05	1	70.50	1	69.60	68.50	0	21,261	0.00%
2021/01/04	3	70.27	3	71.27	69.00	0	21,267	0.00%
2020/12/31	2	69.95	2	69.75	70.10	0	21,437	0.00%
2020/12/30	12	70.80	8	71.46	69.20	4	21,684	0.02%
2020/12/29	26	71.94	39	72.50	71.00	-13	21,788	-0.06%
2020/12/28	3	70.10	0	0.00	69.70	3	21,406	0.01%
2020/12/25	19	73.72	20	74.69	70.30	-1	21,490	0.00%
2020/12/24	1,072	70.84	1,088	71.10	72.60	-16	20,907	-0.08%	大買/大賣/
2020/12/23	94	65.75	96	65.96	67.40	-2	19,635	-0.01%
2020/12/22	1	61.30	57	64.09	61.30	-56	19,452	-0.29%
2020/12/21	41	63.45	4	62.83	64.30	37	19,598	0.19%
2020/12/18	37	62.92	2	62.85	62.60	35	19,786	0.18%
2020/12/17	0	0.00	1	61.50	62.10	-1	19,778	-0.01%
2020/12/16	5	62.58	5	62.36	62.10	0	19,790	0.00%
2020/12/15	8	62.59	8	63.59	61.40	0	19,793	0.00%
2020/12/14	3	61.60	4	61.43	62.60	-1	19,720	-0.01%
2020/12/11	1	59.40	0	0.00	59.80	1	19,753	0.01%
2020/12/10	3	61.47	1	60.10	60.50	2	19,838	0.01%
2020/12/09	4	62.68	2	63.85	62.40	2	19,890	0.01%
2020/12/08	1	61.90	0	0.00	62.50	1	19,954	0.01%
2020/12/07	0	0.00	1	63.00	62.90	-1	20,155	0.00%
2020/12/03	149	63.93	150	64.10	62.10	-1	20,781	0.00%	大買/大賣/
2020/12/02	4	62.40	2	62.00	62.30	2	21,149	0.01%
2020/12/01	6	64.47	8	63.93	63.60	-2	22,532	-0.01%
2020/11/30	28	66.70	31	67.05	65.50	-3	22,888	-0.01%
2020/11/27	20	65.33	28	65.72	65.70	-8	22,916	-0.03%
2020/11/26	192	66.79	200	66.88	64.60	-8	22,788	-0.04%	大買/大賣/
2020/11/25	384	65.30	430	65.48	65.50	-46	22,333	-0.21%	大買/大賣/
2020/11/24	209	62.74	130	62.93	63.30	79	21,546	0.37%	大買/大賣/
2020/11/23	12	61.66	18	62.22	60.80	-6	21,285	-0.03%
2020/11/20	366	62.66	378	62.86	61.60	-12	21,093	-0.06%	大買/大賣/
2020/11/19	472	60.83	460	60.97	60.60	12	20,626	0.06%	大買/大賣/
2020/11/18	186	58.74	187	58.88	58.40	-1	20,001	0.00%	大買/大賣/
2020/11/17	324	59.74	323	59.99	58.10	1	19,821	0.01%	大買/大賣/
2020/11/16	153	58.08	156	58.10	57.00	-3	19,490	-0.02%	大買/大賣/
2020/11/13	17	57.91	22	57.96	58.20	-5	19,528	-0.03%
2020/11/12	330	56.64	323	56.96	58.70	7	19,415	0.04%	大買/大賣/
2020/11/11	272	58.84	304	59.54	57.50	-32	19,038	-0.17%	大買/大賣/
2020/11/10	387	64.98	394	65.10	63.60	-7	18,794	-0.04%	大買/大賣/
2020/11/09	227	64.17	239	64.56	65.20	-12	18,547	-0.06%	大買/大賣/
2020/11/06	561	64.14	519	64.63	61.80	42	18,159	0.23%	大買/大賣/
2020/11/05	101	61.70	130	62.14	63.50	-29	17,342	-0.17%	大買/大賣/
2020/11/04	15	58.81	13	59.00	57.80	2	16,906	0.01%
2020/11/03	5	57.60	5	57.84	57.00	0	16,565	0.00%
2020/11/02	29	55.66	32	55.89	57.90	-3	16,671	-0.02%
2020/10/30	35	58.51	35	58.79	57.20	0	16,486	0.00%
2020/10/29	30	62.06	30	63.68	62.00	0	16,236	0.00%
2020/10/28	15	63.47	54	66.00	62.30	-39	15,834	-0.25%
2020/10/27	81	66.87	27	66.60	64.90	54	15,895	0.34%
2020/10/26	134	58.84	242	61.44	63.80	-108	15,799	-0.68%	大買/大賣/鉅額交易
2020/10/23	0	0.00	106	57.33	58.00	-106	15,662	-0.68%	大賣/鉅額交易
2020/10/22	40	55.90	40	55.10	55.60	0	15,608	0.00%
2020/10/21	3	56.47	20	57.30	56.10	-17	15,547	-0.11%
2020/10/20	53	58.07	30	58.27	58.30	23	15,478	0.15%
2020/10/19	170	57.29	191	59.37	59.50	-21	15,380	-0.14%	大買/大賣/
2020/10/16	225	55.63	1	57.00	55.10	224	15,211	1.47%	大買/鉅額交易
2020/10/15	163	55.26	1	53.60	56.00	162	15,133	1.07%	大買/鉅額交易
2020/10/14	1,641	56.89	1,751	57.00	57.00	-110	15,022	-0.73%	大買/大賣/鉅額交易
2020/10/13	578	50.61	604	50.92	54.00	-26	13,391	-0.19%	大買/大賣/
2020/10/08	0	0.00	2	44.25	44.65	-2	12,583	-0.02%
2020/10/07	19	38.51	22	39.67	40.60	-3	12,553	-0.02%
2020/10/06	6	38.96	5	38.44	38.50	1	12,343	0.01%
2020/10/05	0	0.00	5	37.15	37.00	-5	12,131	-0.04%
2020/09/30	4	36.80	7	37.36	36.60	-3	12,296	-0.02%
2020/09/29	1	35.55	1	35.75	35.75	0	12,084	0.00%
2020/09/28	1	35.75	1	35.95	35.70	0	12,033	0.00%
2020/09/25	4	36.20	50	37.62	35.10	-46	11,931	-0.39%
2020/09/24	0	0.00	5	38.52	37.50	-5	11,731	-0.04%
2020/09/23	7	38.27	62	39.67	40.00	-55	11,468	-0.48%
2020/09/18	8	38.23	5	38.65	37.90	3	11,110	0.03%
2020/09/17	3	38.72	2	38.95	38.50	1	11,008	0.01%
2020/09/16	16	38.59	29	38.43	38.45	-13	10,878	-0.12%
2020/09/15	40	38.65	19	37.99	37.45	21	10,737	0.20%
2020/09/14	7	36.74	4	37.01	36.65	3	10,560	0.03%
2020/09/11	81	38.06	65	38.01	37.50	16	10,417	0.15%
2020/09/10	22	38.80	31	39.03	39.05	-9	10,243	-0.09%
2020/09/09	37	38.29	53	38.78	38.65	-16	9,950	-0.16%
2020/09/08	71	37.36	72	39.88	37.30	-1	9,448	-0.01%
2020/09/07	250	41.42	143	43.24	39.30	107	9,115	1.17%	大買/大賣/鉅額交易
2020/09/04	213	44.50	210	44.74	43.10	3	8,572	0.03%	大買/大賣/
2020/09/03	14	40.95	14	42.15	43.00	0	7,056	0.00%
2020/09/02	18	38.59	3	39.00	39.10	15	6,524	0.23%
2020/08/31	15	37.28	3	37.53	36.90	12	6,088	0.20%
2020/08/27	1	36.80	0	0.00	35.25	1	5,908	0.02%
2020/08/26	2	37.20	14	36.25	36.25	-12	5,849	-0.21%
2020/08/25	1	37.00	1	37.00	36.90	0	5,790	0.00%
2020/08/24	2	36.28	7	36.42	36.50	-5	5,684	-0.09%
2020/08/21	5	36.02	1	36.55	35.95	4	5,622	0.07%
2020/08/20	2	36.20	0	0.00	35.45	2	5,564	0.04%
2020/08/19	6	37.37	7	37.76	36.80	-1	5,364	-0.02%
2020/08/18	2	40.48	1	40.60	39.80	1	5,178	0.02%
2020/08/17	2	39.30	1	40.00	39.70	1	4,976	0.02%
2020/08/14	0	0.00	1	40.00	39.50	-1	4,826	-0.02%
2020/08/12	5	37.91	9	38.08	38.85	-4	4,472	-0.09%
2020/08/11	8	36.01	6	35.73	36.75	2	4,272	0.05%
2020/08/10	2	39.10	0	0.00	38.70	2	4,077	0.05%
2020/08/07	2	37.48	3	37.95	37.25	-1	3,817	-0.03%
2020/08/06	6	38.51	3	37.95	36.70	3	3,659	0.08%
2020/08/05	1	40.50	1	41.20	40.45	0	3,343	0.00%
2020/08/04	2	40.33	2	41.30	41.50	0	3,188	0.00%
2020/08/03	2	40.00	2	40.90	39.80	0	3,011	0.00%
2020/07/31	1	39.50	1	41.35	40.60	0	2,780	0.00%
2020/07/17	0	0.00	10	35.10	33.30	-10	1,966	-0.51%
2020/07/16	11	36.37	5	36.60	35.95	6	1,876	0.32%
2020/07/15	20	35.83	15	36.65	37.15	5	1,433	0.35%
2020/07/13	1	30.90	1	31.00	31.55	0	895	0.00%
2020/07/07	0	0.00	10	24.20	24.30	-10	301	-3.32%
2020/07/06	10	24.10	0	0.00	24.30	10	291	3.43%
2020/07/02	0	0.00	2	23.55	23.60	-2	274	-0.73%
2020/07/01	0	0.00	3	23.40	23.45	-3	267	-1.12%
2020/06/29	0	0.00	5	23.40	23.35	-5	264	-1.89%
2020/06/23	10	23.13	0	0.00	23.15	10	264	3.78%
2020/06/11	0	0.00	5	22.85	22.50	-5	315	-1.58%
2020/06/10	0	0.00	5	22.60	22.60	-5	314	-1.59%
2020/06/09	0	0.00	4	22.60	22.45	-4	336	-1.19%
2020/06/04	0	0.00	3	22.60	22.60	-3	349	-0.86%
2020/06/03	3	22.40	2	22.45	22.50	1	356	0.28%
2020/06/02	1	22.35	10	22.48	22.35	-9	354	-2.54%
2020/05/29	0	0.00	5	21.80	21.35	-5	352	-1.42%
2020/05/25	15	20.95	15	21.35	21.45	0	358	0.00%
2020/05/21	0	0.00	15	20.38	21.15	-15	354	-4.24%
2020/05/15	5	19.80	0	0.00	19.90	5	348	1.43%
2020/05/14	10	20.10	0	0.00	19.90	10	356	2.80%
2020/03/06	5	21.50	0	0.00	21.45	5	505	0.99%
2020/02/25	5	22.45	0	0.00	22.45	5	566	0.88%
2020/02/20	0	0.00	4	23.00	22.95	-4	563	-0.71%
2020/02/18	6	22.78	0	0.00	22.80	6	564	1.06%
2020/02/17	3	22.65	0	0.00	23.00	3	562	0.53%
2020/02/13	5	22.65	0	0.00	22.70	5	553	0.90%
2020/02/12	0	0.00	6	22.65	22.55	-6	554	-1.08%
2020/02/11	0	0.00	4	22.45	22.45	-4	550	-0.73%
2020/02/07	5	22.35	0	0.00	22.25	5	550	0.91%
2020/02/04	0	0.00	5	22.80	22.80	-5	627	-0.80%
2020/02/03	5	22.45	0	0.00	22.60	5	623	0.80%
2020/01/31	10	22.45	10	22.78	23.00	0	618	0.00%
2020/01/30	5	22.25	5	22.60	22.25	0	613	0.00%
2020/01/20	3	23.65	5	23.70	23.60	-2	606	-0.33%
2020/01/17	0	0.00	5	23.55	23.60	-5	603	-0.83%
2020/01/16	5	23.36	0	0.00	23.50	5	601	0.83%
2020/01/15	7	23.52	0	0.00	23.45	7	599	1.17%
2020/01/13	0	0.00	14	23.90	23.90	-14	595	-2.35%
2020/01/09	4	23.10	10	23.15	23.20	-6	576	-1.04%
2020/01/08	5	22.89	0	0.00	22.95	5	576	0.87%
2020/01/06	10	23.45	0	0.00	23.35	10	563	1.78%
2020/01/03	5	23.65	10	23.55	23.65	-5	556	-0.90%
2020/01/02	20	23.81	0	0.00	23.65	20	549	3.64%
2019/09/27	0	0.00	7	21.71	21.65	-7	313	-2.23%
2019/09/26	0	0.00	6	21.75	21.70	-6	319	-1.88%
2019/09/25	6	21.72	0	0.00	21.75	6	324	1.85%
2019/09/23	6	21.85	0	0.00	21.85	6	324	1.85%
2019/09/20	0	0.00	5	22.00	22.00	-5	322	-1.55%
2019/09/18	0	0.00	15	21.87	21.95	-15	318	-4.72%
2019/09/16	5	21.70	0	0.00	21.75	5	316	1.58%
2019/09/09	3	21.65	0	0.00	21.60	3	321	0.93%
2019/09/05	12	21.88	0	0.00	21.70	12	324	3.70%
2019/09/02	0	0.00	10	21.80	21.85	-10	336	-2.97%
2019/08/23	0	0.00	5	21.30	21.30	-5	338	-1.48%
2019/08/22	5	21.10	0	0.00	21.10	5	340	1.47%
2019/08/21	10	21.35	0	0.00	21.15	10	341	2.93%
2019/07/31	0	0.00	5	21.80	21.60	-5	575	-0.87%
2019/07/30	5	21.65	0	0.00	21.75	5	658	0.76%
2019/07/29	0	0.00	10	22.02	21.90	-10	687	-1.45%
2019/07/26	10	21.55	0	0.00	21.45	10	758	1.32%
2019/07/05	1	24.00	0	0.00	23.85	1	953	0.10%
2019/07/04	0	0.00	10	23.90	23.85	-10	939	-1.06%
2019/07/03	0	0.00	5	23.65	23.70	-5	935	-0.53%
2019/07/02	0	0.00	5	23.50	23.50	-5	931	-0.54%
2019/07/01	5	23.20	0	0.00	23.20	5	927	0.54%
2019/06/28	5	23.15	11	23.00	23.00	-6	931	-0.64%
2019/06/25	0	0.00	10	23.30	23.25	-10	962	-1.04%
2019/06/21	5	23.35	0	0.00	23.30	5	968	0.52%
2019/06/19	11	23.25	0	0.00	23.25	11	1,004	1.10%
2019/06/11	0	0.00	7	23.25	23.25	-7	1,015	-0.69%
2019/06/10	6	23.23	3	23.55	23.55	3	1,015	0.30%
2019/06/05	4	23.05	0	0.00	23.25	4	1,043	0.38%
2019/06/04	0	0.00	5	22.96	22.90	-5	1,051	-0.48%
2019/05/31	10	23.30	10	23.25	23.25	0	1,096	0.00%
2019/05/30	10	23.15	0	0.00	23.15	10	1,132	0.88%
2019/05/29	2	23.00	17	23.03	23.00	-15	1,171	-1.28%
2019/05/28	5	22.95	0	0.00	22.95	5	1,204	0.42%
2019/05/27	0	0.00	5	23.13	23.00	-5	1,261	-0.40%
2019/05/24	5	22.90	0	0.00	23.00	5	1,259	0.40%
2019/05/16	15	24.77	32	24.52	24.55	-17	1,231	-1.38%
2019/05/13	13	23.22	5	23.01	23.00	8	1,179	0.68%
2019/05/10	10	24.03	1	24.15	24.10	9	1,148	0.78%
2019/05/08	0	0.00	1	24.80	24.75	-1	1,102	-0.09%
2019/05/07	20	25.40	10	26.56	25.15	10	1,090	0.92%
2019/05/06	0	0.00	15	26.10	25.35	-15	1,015	-1.48%
2019/05/03	6	25.34	5	26.27	25.90	1	998	0.10%
2019/05/02	0	0.00	20	25.01	25.45	-20	910	-2.20%
2019/04/30	5	24.05	5	24.25	24.30	0	901	0.00%
2019/04/29	10	23.77	10	23.98	24.00	0	903	0.00%
2019/04/26	5	24.25	0	0.00	24.35	5	908	0.55%
2019/04/24	0	0.00	5	25.00	24.90	-5	913	-0.55%
2019/04/16	5	25.70	6	26.23	25.70	-1	857	-0.12%
2019/04/15	0	0.00	24	25.09	25.55	-24	800	-3.00%
2019/04/12	10	24.03	0	0.00	24.10	10	747	1.34%
2019/04/11	10	24.95	0	0.00	24.65	10	732	1.37%
2019/03/29	0	0.00	10	23.65	23.70	-10	668	-1.50%
2019/03/25	20	23.54	0	0.00	23.15	20	655	3.05%
2019/03/22	0	0.00	10	24.23	24.40	-10	624	-1.60%
2019/03/18	8	23.87	0	0.00	23.75	8	614	1.30%
2019/03/15	5	23.95	0	0.00	23.95	5	610	0.82%
2019/03/14	7	23.97	0	0.00	23.90	7	606	1.15%
2019/03/06	5	24.65	0	0.00	24.50	5	607	0.82%
2019/02/27	0	0.00	10	23.80	24.00	-10	544	-1.84%
2019/02/26	10	23.89	10	23.83	23.50	0	549	0.00%
2019/02/21	0	0.00	0.2	22.30	22.20	-0.2	496	-0.04%
2019/02/15	0	0.00	10	22.60	22.70	-10	537	-1.86%
2019/01/29	5	20.90	5	21.10	21.00	0	517	0.00%
2019/01/28	15	21.85	0	0.00	21.00	15	521	2.88%
2019/01/22	0	0.00	10	22.13	22.25	-10	486	-2.05%
2019/01/21	5	21.80	0	0.00	21.80	5	487	1.03%
2018/12/20	0	0.00	5	19.75	19.40	-5	512	-0.98%
2018/12/05	5	22.00	0	0.00	21.75	5	660	0.76%
2018/11/26	0	0.00	3	20.90	21.60	-3	772	-0.39%
2018/11/23	3	21.95	0	0.00	21.60	3	810	0.37%
2018/10/12	0	0.00	5	19.10	19.65	-5	801	-0.62%
2018/10/11	5	19.90	12	19.70	19.50	-7	794	-0.88%
2018/10/05	5	22.62	0	0.00	21.75	5	775	0.65%
2018/09/28	5	23.20	5	23.40	23.25	0	768	0.00%
2018/09/25	5	23.95	10	24.25	23.90	-5	767	-0.65%
2018/09/21	5	23.85	0	0.00	23.80	5	765	0.65%
2018/09/20	10	24.11	0	0.00	23.90	10	764	1.31%
2018/09/19	15	24.40	5	24.55	24.30	10	758	1.32%
2018/09/11	0	0.00	10	23.69	23.70	-10	690	-1.45%
2018/09/07	5	24.15	5	24.50	23.55	0	681	0.00%
2018/08/31	0	0.00	2	24.50	24.25	-2	602	-0.33%
2018/08/30	2	23.78	11	23.89	24.50	-9	540	-1.67%
2018/08/29	0	0.00	1	22.95	22.95	-1	495	-0.20%
2018/08/28	6	23.21	0	0.00	23.10	6	515	1.16%
2018/08/27	4	23.81	11	23.95	23.60	-7	514	-1.36%
2018/08/24	5	22.60	0	0.00	22.75	5	479	1.04%
2018/08/23	1	23.40	6	23.04	22.85	-5	494	-1.01%
2018/08/16	0	0.00	2	22.05	21.90	-2	574	-0.35%
2018/08/15	7	21.76	0	0.00	21.70	7	584	1.20%
2018/08/09	5	22.25	0	0.00	22.40	5	790	0.63%
2018/08/07	5	22.25	5	22.45	22.50	0	931	0.00%
2018/08/06	0	0.00	5	22.40	22.45	-5	979	-0.51%
2018/08/02	0	0.00	5	21.90	21.90	-5	1,176	-0.42%
2018/07/05	0	0.00	3	21.45	20.90	-3	2,505	-0.12%
2018/06/29	3	21.40	0	0.00	21.40	3	2,505	0.12%
2018/06/14	0	0.00	2	23.85	23.70	-2	2,522	-0.08%
2018/06/06	2	24.15	5	23.90	23.90	-3	2,583	-0.12%
2018/06/05	7	23.86	0	0.00	23.70	7	2,574	0.27%
2018/06/04	3	24.45	0	0.00	24.30	3	2,553	0.12%
2018/06/01	4	24.40	4	24.60	24.65	0	2,541	0.00%
2018/05/29	0	0.00	5	25.09	25.30	-5	2,487	-0.20%
2018/05/28	0	0.00	4	24.18	24.25	-4	2,461	-0.16%
2018/05/25	2	23.73	0	0.00	23.80	2	2,447	0.08%
2018/05/24	4	24.20	3	24.72	24.15	1	2,424	0.04%
2018/05/23	0	0.00	6	24.40	24.25	-6	2,408	-0.25%
2018/05/22	19	24.46	0	0.00	24.10	19	2,395	0.79%
2018/05/21	6	25.04	0	0.00	25.00	6	2,344	0.26%
2018/05/18	4	25.25	0	0.00	25.20	4	2,332	0.17%
2018/05/17	12	25.82	0	0.00	25.30	12	2,302	0.52%
2018/05/16	7	26.57	4	26.94	26.10	3	2,188	0.14%
2018/05/11	0	0.00	2	25.50	25.45	-2	2,012	-0.10%
2018/05/10	2	25.10	2	26.70	24.85	0	1,940	0.00%
2018/05/04	2	25.00	0	0.00	24.70	2	1,724	0.12%
2018/05/03	0	0.00	3	27.40	25.40	-3	1,667	-0.18%
2018/04/30	3	26.18	6	25.83	25.75	-3	1,428	-0.21%
2018/04/27	1	24.35	0	0.00	25.20	1	1,301	0.08%
2018/04/26	4	25.70	0	0.00	24.80	4	1,241	0.32%
2018/04/25	6	25.23	7	25.82	25.45	-1	1,154	-0.09%
2018/04/24	9	25.77	3	25.28	25.75	6	1,100	0.55%
2018/04/23	1	25.75	0	0.00	25.30	1	996	0.10%
2018/04/20	1	23.75	12	24.16	24.95	-11	862	-1.28%
2018/04/16	0	0.00	6	21.30	21.10	-6	590	-1.02%
2018/04/13	0	0.00	2	22.50	21.50	-2	580	-0.34%
2018/04/12	8	22.27	0	0.00	22.50	8	558	1.43%
2018/04/11	1	23.05	8	23.09	22.85	-7	543	-1.29%
2018/04/10	1	21.30	8	21.46	21.45	-7	480	-1.46%
2018/04/09	7	21.58	0	0.00	21.30	7	486	1.44%
2018/04/03	0	0.00	13	21.11	21.60	-13	482	-2.69%
2018/04/02	2	20.55	2	20.70	20.70	0	476	0.00%
2018/03/31	6	20.72	0	0.00	20.55	6	478	1.25%
2018/03/30	22	20.96	0	0.00	20.65	22	478	4.60%
2018/03/27	2	21.43	0	0.00	21.15	2	518	0.39%
2018/03/15	1	22.85	3	23.03	23.30	-2	509	-0.39%
2018/03/14	3	22.57	3	22.88	22.40	0	489	0.00%
2018/03/12	0	0.00	1	22.65	22.65	-1	477	-0.21%
2018/01/30	1	22.35	0	0.00	22.25	1	1,456	0.07%
2018/01/24	0	0.00	0.2	22.80	22.80	-0.2	1,484	-0.01%
2018/01/03	0	0.00	1	23.70	24.00	-1	1,970	-0.05%
2018/01/02	0	0.00	1	23.50	23.45	-1	1,970	-0.05%