安集 (6477)-國票-九鼎券商分點個股進出

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
31.60
漲跌
▲0.30
漲幅
+0.96%
成交量
384張
產業
上市光電類股
401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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/11/20	0	0.00	5	29.37	29.25	-5	370	-1.35%
2024/11/19	0	0.00	1	29.80	29.80	-1	376	-0.27%
2024/11/14	0	0.00	1	28.75	28.50	-1	386	-0.26%
2024/11/08	5	31.40	0	0.00	31.05	5	382	1.32%
2024/11/04	5	34.50	0	0.00	34.00	5	402	1.24%
2024/10/08	0	0.00	0	35.85	35.15	0	1,062	0.00%
2024/10/01	0	0.00	5	36.40	36.40	-5	1,341	-0.37%
2024/09/30	5	35.75	0	0.00	35.90	5	1,457	0.34%
2024/09/26	0	0.00	3	35.52	34.80	-3	2,214	-0.14%
2024/09/18	3.1	35.10	0	0.00	34.60	3.1	2,718	0.11%
2024/08/30	0	0.00	4	36.85	36.60	-4	2,739	-0.15%
2024/08/16	0	0.00	0	34.25	34.10	0	2,703	0.00%
2024/08/15	0	0.00	1	33.65	33.90	-1	2,702	-0.04%
2024/08/08	0	0.00	2	33.15	33.40	-2	2,777	-0.07%
2024/08/06	0	0.00	1	33.15	31.80	-1	2,778	-0.04%
2024/08/05	3	33.30	2	33.40	33.15	1	2,759	0.04%
2024/07/29	1	38.20	0	0.00	37.80	1	2,703	0.04%
2024/07/23	7	41.50	1	40.45	40.45	6	2,673	0.22%
2024/07/22	1	43.15	2	43.00	41.40	-1	2,643	-0.04%
2024/07/19	5	44.30	3	43.65	43.15	2	2,593	0.08%
2024/07/18	3	43.13	0	0.00	42.95	3	2,510	0.12%
2024/07/17	0	0.00	2	44.15	44.00	-2	2,489	-0.08%
2024/07/16	3	44.35	0	44.70	43.70	3	2,486	0.12%
2024/07/15	3.3	45.16	0	0.00	44.45	3.3	2,481	0.13%
2024/07/12	0	0.00	25	46.75	45.95	-25	2,446	-1.02%
2024/07/11	2	45.90	1	46.25	45.45	1	2,319	0.04%
2024/07/10	2	45.51	3	46.10	45.45	-1	2,268	-0.04%
2024/07/09	0	0.00	1	45.40	46.65	-1	2,188	-0.05%
2024/07/08	5	44.89	4	45.43	44.60	1	2,125	0.05%
2024/07/05	5	46.27	4.6	47.68	46.45	0.4	2,074	0.02%
2024/07/04	6	46.29	1	46.60	45.80	5	1,954	0.26%
2024/07/03	28.3	46.27	4	46.01	46.15	24.3	1,844	1.32%
2024/07/02	4	45.88	23.3	46.95	47.00	-19.3	1,548	-1.25%
2024/07/01	2.2	43.25	1	43.40	42.75	1.2	1,097	0.11%
2024/06/28	8.4	43.92	19	44.35	43.60	-10.6	1,043	-1.02%
2024/06/27	0	0.00	2	42.35	42.35	-2	743	-0.27%
2024/06/26	2	39.43	2	39.30	39.30	0	670	0.00%
2024/06/21	0	0.00	1	38.10	38.25	-1	678	-0.15%
2024/06/13	0	0.00	1	36.45	36.40	-1	859	-0.12%
2024/06/11	0	0.00	2	37.15	36.85	-2	868	-0.23%
2024/06/06	1	37.30	4.1	37.30	37.30	-3.1	891	-0.35%
2024/06/05	0	0.00	2	37.45	37.75	-2	929	-0.22%
2024/06/03	1	37.60	0	0.00	37.95	1	948	0.11%
2024/05/30	1	37.70	0	0.00	37.60	1	966	0.10%
2024/05/27	0	0.00	2.1	37.46	37.50	-2.1	1,034	-0.20%
2024/05/24	0	0.00	1	37.35	37.35	-1	1,035	-0.10%
2024/05/21	1	38.25	0	0.00	38.20	1	1,039	0.10%
2024/05/20	2	38.80	7	38.91	38.45	-5	1,047	-0.48%
2024/05/17	2	39.08	7	39.79	38.65	-5	1,041	-0.48%
2024/05/16	0	0.00	1	37.65	38.00	-1	979	-0.10%
2024/05/14	1	36.80	0	0.00	36.70	1	961	0.10%
2024/05/10	10	37.25	10	37.75	36.85	0	962	0.00%
2024/05/09	1	36.90	0	0.00	36.55	1	940	0.11%
2024/05/08	3	37.27	0	0.00	37.40	3	941	0.32%
2024/05/06	4	36.90	3	36.85	36.80	1	930	0.11%
2024/05/03	0	0.00	1	37.25	37.05	-1	927	-0.11%
2024/05/02	5	37.25	7	37.10	37.10	-2	928	-0.22%
2024/04/26	3	37.80	3	37.55	37.55	0	931	0.00%
2024/04/25	1	38.10	1	37.90	37.90	0	928	0.00%
2024/04/24	1	38.20	1	38.20	38.20	0	928	0.00%
2024/04/23	1	37.35	1	37.75	37.70	0	928	0.00%
2024/04/22	0	0.00	3	37.82	37.70	-3	930	-0.32%
2024/04/19	4	37.81	5	38.67	37.60	-1	944	-0.11%
2024/04/18	1	38.30	0	0.00	38.20	1	929	0.11%
2024/04/17	0	0.00	3	37.70	37.70	-3	921	-0.33%
2024/04/16	5	38.00	7	36.97	37.20	-2	918	-0.22%
2024/04/15	4	39.14	3	38.88	38.85	1	901	0.11%
2024/04/12	2	39.28	6	39.59	39.25	-4	894	-0.45%
2024/04/11	0	0.00	2	40.50	39.70	-2	884	-0.23%
2024/04/10	2	40.15	5	39.74	39.60	-3	871	-0.34%
2024/04/09	2	39.08	3	38.93	38.95	-1	849	-0.12%
2024/04/08	8	38.78	6	39.21	39.70	2	843	0.24%
2024/04/03	6	39.53	1	39.05	39.05	5	831	0.60%
2024/04/02	6	40.06	0	0.00	39.90	6	822	0.73%
2024/03/29	4	40.79	0	0.00	40.60	4	809	0.49%
2024/03/28	8	40.80	4	41.28	40.80	4	799	0.50%
2024/03/27	5	40.70	0	0.00	40.45	5	789	0.63%
2024/03/26	0	0.00	3	41.35	41.35	-3	781	-0.38%
2024/03/25	5	40.94	3	41.40	40.85	2	798	0.25%
2024/03/22	7	41.36	13.9	41.70	40.85	-6.9	790	-0.87%
2024/03/21	10	40.37	17	41.94	42.35	-7	732	-0.96%
2024/03/20	2	38.80	1.1	38.60	38.55	0.9	644	0.14%
2024/03/19	3	38.95	0	0.00	38.85	3	652	0.46%
2024/03/18	1	39.45	4	39.73	39.55	-3	648	-0.46%
2024/03/15	4	38.56	2	38.30	38.75	2	641	0.31%
2024/03/14	0	0.00	1	39.65	39.10	-1	637	-0.16%
2024/03/13	1	38.90	0	39.35	38.85	1	633	0.15%
2024/03/12	1	39.85	1	39.85	39.90	0	625	0.00%
2024/03/11	0	0.00	4	39.50	40.15	-4	614	-0.65%
2024/03/08	2	38.00	2	38.20	38.00	0	577	0.00%
2024/03/04	3	39.20	4	39.35	39.15	-1	557	-0.18%
2024/03/01	8	39.86	10	39.88	39.75	-2	547	-0.37%
2024/02/29	6	39.45	4	39.45	39.45	2	521	0.38%
2024/02/26	0	0.00	1	38.30	38.55	-1	497	-0.20%
2024/02/23	1	37.65	0	0.00	37.60	1	489	0.20%
2024/02/22	2	38.80	1	37.95	37.65	1	489	0.20%
2024/02/21	10	38.39	10	38.65	38.65	0	490	-0.01%
2024/02/20	0	0.00	1	38.25	37.80	-1	480	-0.21%
2024/02/16	0	0.00	6	37.28	37.20	-6	477	-1.26%
2024/01/26	1	37.80	0	0.00	37.65	1	483	0.21%
2024/01/24	0	0.00	2	38.44	38.15	-2	489	-0.42%
2024/01/23	4	38.13	0	0.00	38.55	4	501	0.80%
2024/01/22	1	37.80	0	0.00	37.80	1	536	0.19%
2024/01/17	0	0.00	2	37.75	37.65	-2	541	-0.37%
2024/01/16	1	38.25	0	0.00	37.90	1	540	0.18%
2024/01/15	0	0.00	3	38.60	38.65	-3	543	-0.55%
2024/01/02	0	0.00	4	38.75	38.60	-4	579	-0.69%
2023/12/26	0	0.00	1	38.15	38.15	-1	590	-0.17%
2023/12/22	4	38.36	0	0.00	38.25	4	588	0.68%
2023/12/20	1	39.75	7	39.80	39.20	-6	574	-1.04%
2023/12/19	0	0.00	1	37.90	37.90	-1	529	-0.19%
2023/12/15	2	38.98	0	38.85	38.95	2	524	0.38%
2023/12/14	0	0.00	1	37.50	37.50	-1	507	-0.20%
2023/12/08	1	39.45	0	0.00	37.95	1	511	0.19%
2023/11/30	0.1	38.50	0	0.00	38.50	0.1	505	0.02%
2023/11/22	1	37.75	0	0.00	37.75	1	505	0.20%
2023/11/21	0	0.00	0.1	37.65	37.60	-0.1	504	-0.02%
2023/11/13	2	37.00	0	0.00	36.05	2	503	0.40%
2023/10/30	2	38.20	2	38.13	38.05	0	539	0.00%
2023/10/26	0	0.00	1	36.45	35.60	-1	505	-0.20%
2023/10/25	1	36.90	0	0.00	36.60	1	510	0.20%
2023/10/17	0.8	37.00	0	0.00	36.45	0.8	537	0.16%
2023/10/13	1	37.15	0	0.00	37.15	1	570	0.18%
2023/10/11	3	37.43	0	0.00	36.80	3	581	0.52%
2023/10/04	3	39.28	0	0.00	39.00	3	601	0.50%
2023/09/27	0	0.00	3	40.30	39.95	-3	644	-0.47%
2023/09/21	2	39.95	3	40.05	40.15	-1	678	-0.15%
2023/09/20	10	40.25	0	0.00	40.20	10	684	1.46%
2023/09/12	0	0.00	1	40.30	40.30	-1	781	-0.13%
2023/09/11	3	40.30	0	0.00	40.15	3	791	0.38%
2023/09/07	3	42.28	0	0.00	42.05	3	802	0.37%
2023/09/04	0	0.00	0	43.25	42.60	0	887	0.00%
2023/09/01	2	43.30	0	0.00	43.25	2	900	0.22%
2023/08/28	0	0.00	0.1	42.20	42.40	-0.1	953	-0.01%
2023/08/16	1	40.80	1	41.30	40.85	0	1,056	0.00%
2023/08/15	0	0.00	2	41.65	41.40	-2	1,074	-0.19%
2023/08/14	0	0.00	1	41.25	40.65	-1	1,099	-0.09%
2023/08/10	3	41.88	0	0.00	41.60	3	1,130	0.27%
2023/08/07	1	42.00	4	42.99	43.05	-3	1,263	-0.24%
2023/08/04	0	0.00	1	44.15	44.15	-1	1,264	-0.08%
2023/08/02	1	45.05	0	0.00	44.60	1	1,368	0.07%
2023/07/28	2	46.33	0	0.00	46.00	2	1,554	0.13%
2023/07/25	1	44.70	0	0.00	45.35	1	1,772	0.06%
2023/07/24	3	44.75	0	0.00	44.75	3	1,823	0.16%
2023/07/20	1	47.80	5	47.73	47.75	-4	1,977	-0.20%
2023/07/19	0	0.00	19	47.96	47.50	-19	2,005	-0.95%
2023/07/13	1	48.85	1	48.70	48.60	0	3,028	0.00%
2023/07/12	2	50.20	1	49.35	49.35	1	3,068	0.03%
2023/07/11	1	50.90	7	50.70	50.40	-6	3,136	-0.19%
2023/07/07	7	49.30	0	0.00	49.35	7	3,521	0.20%
2023/07/06	1	50.00	0	0.00	49.90	1	3,557	0.03%
2023/07/05	10	50.43	0	0.00	50.20	10	3,661	0.27%
2023/07/04	10	50.35	0	0.00	50.10	10	3,911	0.26%
2023/07/03	0	0.00	2.2	51.07	51.00	-2.2	3,977	-0.05%
2023/06/29	0	0.00	10	51.00	51.00	-10	4,015	-0.25%
2023/06/28	10	50.00	0	0.00	50.00	10	4,016	0.25%
2023/06/27	0	0.00	1	50.20	49.80	-1	4,028	-0.02%
2023/06/26	2	50.75	0	51.20	50.70	2	4,067	0.05%
2023/06/21	9	50.64	4	50.80	50.60	5	4,080	0.12%
2023/06/20	14	50.92	25	50.97	50.80	-11	4,090	-0.27%
2023/06/19	2.2	49.38	0	0.00	49.10	2.2	4,065	0.05%
2023/06/16	0	0.00	11	49.69	49.70	-11	4,119	-0.27%
2023/06/15	5	48.90	4	49.45	48.95	1	4,244	0.02%
2023/06/14	5	49.05	8	49.35	49.15	-3	4,353	-0.07%
2023/06/13	6	48.68	0	0.00	48.85	6	4,403	0.14%
2023/06/12	1	49.10	0	0.00	49.05	1	4,454	0.02%
2023/06/09	4	50.40	0	0.00	50.20	4	4,477	0.09%
2023/06/08	0	0.00	5	52.20	51.60	-5	4,456	-0.11%
2023/06/07	0	0.00	4	52.10	51.60	-4	4,466	-0.09%
2023/06/06	3	51.43	0.2	51.90	51.50	2.8	4,488	0.06%
2023/06/05	0	0.00	0.2	52.30	52.20	-0.2	4,500	0.00%
2023/06/02	4	51.60	1	51.90	51.60	3	4,496	0.07%
2023/06/01	4	51.40	0	0.00	51.30	4	4,507	0.09%
2023/05/31	0	0.00	2	51.60	51.90	-2	4,513	-0.04%
2023/05/29	0	0.00	1	51.70	51.40	-1	4,508	-0.02%
2023/05/25	0	0.00	1	50.80	50.70	-1	4,511	-0.02%
2023/05/24	5	51.30	5	51.60	51.50	0	4,524	0.00%
2023/05/23	0	0.00	1	51.20	51.70	-1	4,529	-0.02%
2023/05/22	0	0.00	1	51.50	51.40	-1	4,537	-0.02%
2023/05/19	3.2	50.67	0	0.00	50.30	3.2	4,549	0.07%
2023/05/18	6	50.98	9	51.10	51.30	-3	4,626	-0.06%
2023/05/17	5	51.50	0	0.00	51.40	5	4,653	0.11%
2023/05/16	0	0.00	2	51.15	51.20	-2	4,642	-0.04%
2023/05/15	2	49.98	3	50.00	50.10	-1	4,632	-0.02%
2023/05/12	9	48.75	0	0.00	49.50	9	4,619	0.19%
2023/05/11	6	49.44	1	51.80	48.70	5	4,590	0.11%
2023/05/10	4	50.83	10	51.22	51.40	-6	4,522	-0.13%
2023/05/09	15.1	51.89	6	52.82	51.40	9.1	4,495	0.20%
2023/05/08	8	55.20	0	0.00	55.30	8	4,395	0.18%
2023/05/05	3	55.43	7	56.31	55.20	-4	4,376	-0.09%
2023/05/04	11.1	56.75	8	57.20	57.20	3.1	4,337	0.07%
2023/05/03	1	55.90	2	55.70	56.70	-1	4,267	-0.02%
2023/05/02	10	56.05	2	55.90	56.70	8	4,232	0.19%
2023/04/28	4	54.30	0	0.00	54.30	4	4,102	0.10%
2023/04/27	1	54.50	15	53.69	53.40	-14	4,082	-0.34%
2023/04/26	10	53.25	30	53.96	54.90	-20	4,034	-0.50%
2023/04/25	4	53.48	9	53.66	53.80	-5	3,945	-0.13%
2023/04/24	5	52.60	2	53.20	53.50	3	3,891	0.08%
2023/04/21	10	53.16	25	52.68	52.40	-15	3,905	-0.38%
2023/04/20	26	56.33	20	54.90	54.90	6	3,803	0.16%
2023/04/19	51	57.69	36	57.58	57.00	15	3,637	0.41%
2023/04/18	15	56.24	17	56.59	54.80	-2	3,121	-0.06%
2023/04/17	6	54.53	12	54.56	54.60	-6	2,928	-0.20%
2023/04/14	12	55.13	19	55.43	54.90	-7	2,932	-0.24%
2023/04/13	16	54.99	14	55.29	55.40	2	2,855	0.07%
2023/04/12	22	54.49	0	0.00	54.70	22	2,680	0.82%
2023/04/11	5	52.32	4	52.40	52.40	1	2,461	0.04%
2023/04/10	3	51.97	0	0.00	51.80	3	2,433	0.12%
2023/04/07	13	53.45	58	53.37	53.40	-45	2,341	-1.92%
2023/04/06	2	50.80	3	50.60	50.80	-1	2,132	-0.05%
2023/03/31	2	48.55	2	48.80	48.80	0	2,063	0.00%
2023/03/30	1	49.10	26	49.07	48.95	-25	2,061	-1.21%
2023/03/29	8	47.50	0	0.00	47.90	8	2,037	0.39%
2023/03/28	0	0.00	1	47.70	47.60	-1	2,058	-0.05%
2023/03/27	2	49.30	0	0.00	48.55	2	2,054	0.10%
2023/03/24	1	48.70	1	48.80	48.75	0	2,021	0.00%
2023/03/21	25	49.29	9	49.36	49.35	16	2,072	0.77%
2023/03/20	10	49.85	9	49.90	50.10	1	2,157	0.05%
2023/03/17	10	47.70	2	48.83	49.00	8	2,376	0.34%
2023/03/15	2	48.45	12	48.18	48.15	-10	2,400	-0.42%
2023/03/14	0	0.00	2	47.00	47.45	-2	2,369	-0.08%
2023/03/10	13	46.52	0	0.00	46.30	13	2,495	0.52%
2023/03/09	2	47.68	1	47.50	47.50	1	2,496	0.04%
2023/03/08	0	0.00	5	48.40	48.70	-5	2,497	-0.20%
2023/03/07	0	0.00	3	48.53	48.50	-3	2,485	-0.12%
2023/03/06	3	48.50	2	47.80	48.40	1	2,475	0.04%
2023/03/01	1	47.55	0	0.00	47.15	1	2,478	0.04%
2023/02/24	5	47.55	0	0.00	47.50	5	2,494	0.20%
2023/02/22	0	0.00	1	48.50	47.45	-1	2,554	-0.04%
2023/02/21	0	0.00	26	48.08	48.00	-26	2,575	-1.01%
2023/02/17	1	48.20	1	48.50	48.20	0	2,936	0.00%
2023/02/16	28	48.55	16	48.94	48.05	12	2,955	0.41%
2023/02/15	2	47.00	5	47.20	48.05	-3	2,918	-0.10%
2023/02/14	6	46.08	0	0.00	45.85	6	2,899	0.21%
2023/02/13	7	45.50	0	0.00	45.60	7	2,932	0.24%
2023/02/10	10	46.69	10	46.33	46.05	0	2,950	0.00%
2023/02/08	9	47.33	0	0.00	47.15	9	2,978	0.30%
2023/02/03	0	0.00	4	47.10	47.05	-4	3,009	-0.13%
2023/01/31	0	0.00	12	46.83	46.85	-12	3,024	-0.40%
2023/01/30	0	0.00	5	45.75	45.80	-5	3,020	-0.17%
2023/01/17	0	0.00	2	44.75	44.75	-2	3,034	-0.07%
2023/01/16	2	44.20	2	44.60	44.20	0	3,039	0.00%
2023/01/13	10	45.02	0	0.00	44.70	10	3,045	0.33%
2023/01/11	7	45.54	0	0.00	46.30	7	3,100	0.23%
2023/01/05	0	0.00	12	49.16	47.65	-12	3,123	-0.38%
2023/01/04	0	0.00	7	48.04	48.10	-7	3,098	-0.23%
2023/01/03	0	0.00	2	46.15	46.20	-2	3,066	-0.07%
2022/12/30	8	45.55	2	46.00	45.40	6	3,074	0.20%
2022/12/29	2	45.35	0	0.00	45.35	2	3,110	0.06%
2022/12/28	1	47.15	1	46.80	46.30	0	3,171	0.00%
2022/12/27	0	0.00	2	46.25	46.85	-2	3,176	-0.06%
2022/12/26	3	46.87	4	46.73	46.85	-1	3,175	-0.03%
2022/12/23	0	0.00	2	45.00	45.15	-2	3,146	-0.06%
2022/12/22	2	44.55	2	45.00	45.05	0	3,189	0.00%
2022/12/21	4	44.85	0	0.00	44.30	4	3,228	0.12%
2022/12/19	3	46.47	0	0.00	46.20	3	3,286	0.09%
2022/12/16	1	47.70	1	48.05	47.70	0	3,309	0.00%
2022/12/15	2	48.55	5	48.60	48.80	-3	3,304	-0.09%
2022/12/14	0	0.00	3	47.90	48.70	-3	3,301	-0.09%
2022/12/13	10	48.08	1	47.80	47.80	9	3,281	0.27%
2022/12/12	4	50.21	7	49.49	49.15	-3	3,254	-0.09%
2022/12/09	16	50.78	33	50.90	49.70	-17	3,136	-0.54%
2022/12/08	4	48.44	4	49.11	48.20	0	2,828	0.00%
2022/12/07	2	47.10	1	48.35	47.45	1	2,731	0.04%
2022/12/06	8	47.76	6	47.85	47.30	2	2,718	0.07%
2022/12/05	5	48.40	5	48.30	48.25	0	2,758	0.00%
2022/12/02	9	48.34	24	48.17	48.55	-15	2,755	-0.54%
2022/11/30	0	0.00	9	46.48	46.65	-9	2,665	-0.34%
2022/11/29	2	45.15	0	0.00	45.90	2	2,696	0.07%
2022/11/25	6	46.11	0	0.00	45.60	6	2,853	0.21%
2022/11/24	1	45.95	4	46.04	46.40	-3	2,899	-0.10%
2022/11/23	1	45.45	2	45.53	45.25	-1	3,180	-0.03%
2022/11/22	4	45.59	0	0.00	45.20	4	3,321	0.12%
2022/11/21	0	0.00	1	45.95	45.95	-1	3,409	-0.03%
2022/11/18	1	46.85	9	47.27	45.95	-8	3,457	-0.23%
2022/11/17	2	46.68	1	46.45	47.10	1	3,427	0.03%
2022/11/16	19	47.17	3	47.05	47.20	16	3,435	0.47%
2022/11/15	16	46.55	25	46.53	47.95	-9	3,462	-0.26%
2022/11/11	4	42.88	1	42.45	42.45	3	3,660	0.08%
2022/11/10	5	42.55	2	42.45	42.65	3	3,812	0.08%
2022/11/09	3	43.60	9	43.08	43.25	-6	3,903	-0.15%
2022/11/07	5	44.75	2	44.85	44.35	3	3,933	0.08%
2022/11/04	12	44.38	4	44.43	44.65	8	4,022	0.20%
2022/11/02	0	0.00	5	42.90	43.05	-5	4,303	-0.12%
2022/11/01	1	42.45	3	42.77	42.80	-2	4,405	-0.05%
2022/10/31	6	42.31	1	43.05	41.95	5	4,427	0.11%
2022/10/28	7	42.41	0	0.00	42.65	7	4,475	0.16%
2022/10/21	6	42.43	0	0.00	42.00	6	4,892	0.12%
2022/10/20	1	43.30	1	43.40	43.25	0	4,944	0.00%
2022/10/19	1	44.15	9	44.26	43.80	-8	4,975	-0.16%
2022/10/18	8	42.96	0	0.00	43.40	8	5,146	0.16%
2022/10/17	1	40.60	1	41.65	42.50	0	5,238	0.00%
2022/10/14	0	0.00	6	43.70	43.40	-6	5,245	-0.11%
2022/10/13	1	42.00	0	0.00	41.90	1	5,270	0.02%
2022/10/11	6	43.80	0	0.00	43.40	6	5,346	0.11%
2022/10/06	2	46.10	0	0.00	45.70	2	5,453	0.04%
2022/10/05	1	45.80	2	46.70	45.95	-1	5,471	-0.02%
2022/10/04	1	44.55	2	44.30	45.40	-1	5,536	-0.02%
2022/10/03	1	43.80	1	43.05	43.20	0	5,586	0.00%
2022/09/28	10	45.00	0	0.00	44.20	10	5,996	0.17%
2022/09/27	2	46.95	4	47.40	47.30	-2	6,633	-0.03%
2022/09/26	11	47.76	0	0.00	47.40	11	6,909	0.16%
2022/09/21	5	53.30	7	53.44	53.00	-2	7,651	-0.03%
2022/09/19	16	54.98	13	55.00	54.40	3	8,494	0.04%
2022/09/16	17	55.19	0	0.00	55.60	17	8,558	0.20%
2022/09/15	5	55.20	2	56.20	54.50	3	8,572	0.03%
2022/09/14	2	56.10	10	56.20	56.00	-8	8,637	-0.09%
2022/09/13	0	0.00	1	57.60	57.60	-1	8,595	-0.01%
2022/09/12	2	56.70	18	57.34	57.50	-16	8,605	-0.19%
2022/09/08	2	55.00	1	54.70	55.00	1	8,590	0.01%
2022/09/06	17	54.41	0	0.00	53.20	17	8,599	0.20%
2022/09/05	6	56.22	0.1	56.16	55.70	5.9	8,573	0.07%
2022/09/02	1	58.10	1	58.10	57.10	0	8,538	0.00%
2022/09/01	15	57.96	5	58.02	57.50	10	8,466	0.12%
2022/08/31	8	57.55	12	58.13	57.90	-4	8,385	-0.05%
2022/08/30	39	58.99	16	59.44	57.80	23	8,364	0.27%
2022/08/29	12	57.88	16	58.03	57.30	-4	8,096	-0.05%
2022/08/26	4.1	57.71	5	57.58	58.30	-0.9	8,035	-0.01%
2022/08/25	3	55.67	11	57.25	57.40	-8	7,976	-0.10%
2022/08/24	11	55.71	18	55.20	55.20	-7	7,938	-0.09%
2022/08/23	18	56.16	0	0.00	56.30	18	7,911	0.23%
2022/08/22	5	56.80	10	57.56	56.10	-5	7,900	-0.06%
2022/08/19	15	57.61	12	57.55	57.60	3	7,749	0.04%
2022/08/18	2	58.40	28	57.53	58.90	-26	7,514	-0.35%
2022/08/17	5	56.32	21	56.80	55.80	-16	7,316	-0.22%
2022/08/16	2	55.50	10	55.29	54.80	-8	7,145	-0.11%
2022/08/15	0	0.00	1	54.60	54.80	-1	7,037	-0.01%
2022/08/12	10	54.06	8	54.13	54.20	2	7,014	0.03%
2022/08/11	8	55.18	17	55.56	54.40	-9	7,033	-0.13%
2022/08/10	7	54.70	5	54.80	54.30	2	6,994	0.03%
2022/08/09	13	54.95	14	54.66	54.40	-1	7,076	-0.01%
2022/08/08	9	52.46	13	53.22	54.00	-4	6,895	-0.06%
2022/08/05	0	0.00	2	49.90	51.50	-2	6,853	-0.03%
2022/08/04	9	50.08	1	49.05	49.40	8	6,865	0.12%
2022/08/03	16	51.63	4	50.90	50.90	12	6,874	0.17%
2022/08/02	3	53.63	1.2	53.50	53.30	1.8	6,852	0.03%
2022/08/01	0.1	55.60	11	55.44	55.60	-11	6,840	-0.16%
2022/07/29	6.1	55.29	19	55.49	55.00	-12.9	6,769	-0.19%
2022/07/28	5	54.38	8	54.09	53.80	-3	6,613	-0.05%
2022/07/27	12	53.88	2	53.95	54.00	10	6,560	0.15%
2022/07/26	3	54.27	3	54.27	53.60	0	6,546	0.00%
2022/07/25	12	54.93	16	55.16	54.10	-4	6,606	-0.06%
2022/07/22	7	53.13	7	53.23	53.50	0	6,607	0.00%
2022/07/21	3	51.53	5	52.02	52.30	-2	6,589	-0.03%
2022/07/20	3	51.80	3	52.07	52.00	0	6,665	0.00%
2022/07/19	15	52.12	9	52.10	51.70	6	6,737	0.09%
2022/07/18	7	51.09	9	51.51	51.20	-2	6,766	-0.03%
2022/07/15	3	50.10	1	50.00	51.00	2	6,901	0.03%
2022/07/14	5	49.11	7	49.64	49.95	-2	7,064	-0.03%
2022/07/13	3	48.77	10	49.34	48.40	-7	7,220	-0.10%
2022/07/12	2	49.00	13	49.71	48.30	-11	7,380	-0.15%
2022/07/11	13	52.48	3	52.63	53.10	10	7,515	0.13%
2022/07/08	6	52.82	15	53.09	53.30	-9	7,695	-0.12%
2022/07/07	21	52.36	13	52.55	52.40	8	8,006	0.10%
2022/07/06	11	55.00	28	54.61	53.00	-17	8,458	-0.20%
2022/07/05	45	58.23	29	57.23	57.00	16	8,739	0.18%
2022/07/04	8	54.05	7	54.53	55.30	1	8,229	0.01%
2022/07/01	17	53.19	9	53.69	52.90	8	8,150	0.10%
2022/06/30	7	54.19	19.1	54.77	54.20	-12.1	8,182	-0.15%
2022/06/29	23.1	54.15	9	53.81	54.00	14.1	8,032	0.18%
2022/06/28	18	53.92	25	53.96	55.00	-7	7,956	-0.09%
2022/06/27	2	51.80	4	51.75	52.80	-2	7,575	-0.03%
2022/06/24	8	46.57	8	45.60	48.00	0	7,364	0.00%
2022/06/23	3	44.23	40	44.62	43.65	-37	7,410	-0.50%
2022/06/22	62	46.27	25	46.34	44.50	37	7,594	0.49%
2022/06/21	0	0.00	2	44.00	44.05	-2	7,840	-0.03%
2022/06/20	3	45.02	3	45.17	42.95	0	7,980	0.00%
2022/06/17	4	44.74	4	45.69	44.90	0	8,193	0.00%
2022/06/16	3	47.23	3	46.43	45.65	0	8,489	0.00%
2022/06/15	5	47.84	0	0.00	47.05	5	8,820	0.06%
2022/06/14	0	0.00	1	48.00	48.15	-1	9,858	-0.01%
2022/06/13	1	49.35	0	0.00	49.20	1	10,434	0.01%
2022/06/09	1	51.20	1	51.50	51.60	0	11,682	0.00%
2022/06/08	3	51.03	5	51.68	51.20	-2	12,280	-0.02%
2022/06/07	1	52.10	4	52.45	52.60	-3	13,295	-0.02%
2022/06/06	18	54.16	4	54.60	53.40	14	13,536	0.10%
2022/06/02	7	53.51	4	54.03	53.10	3	13,631	0.02%
2022/06/01	2	53.35	1	54.20	53.60	1	13,792	0.01%
2022/05/31	1	52.70	6	52.38	52.70	-5	14,139	-0.04%
2022/05/30	9	52.04	13	52.25	52.60	-4	14,536	-0.03%
2022/05/27	2	50.25	1	50.50	50.50	1	14,718	0.01%
2022/05/26	1	50.10	6	49.23	49.20	-5	14,744	-0.03%
2022/05/25	12	50.35	1	50.50	50.50	11	14,748	0.07%
2022/05/24	2	51.10	0	0.00	50.30	2	14,858	0.01%
2022/05/23	2	51.45	2	51.60	51.30	0	14,837	0.00%
2022/05/20	1	51.70	4	51.75	51.30	-3	14,847	-0.02%
2022/05/19	1	50.90	0	0.00	51.40	1	14,838	0.01%
2022/05/18	1	53.30	1	53.20	53.20	0	14,793	0.00%
2022/05/17	6	53.27	3	54.27	52.90	3	14,753	0.02%
2022/05/12	0	0.00	1	52.80	52.00	-1	14,510	-0.01%
2022/05/11	1	57.20	1	54.80	54.80	0	14,555	0.00%
2022/05/10	1	55.50	1	55.00	55.00	0	14,508	0.00%
2022/05/09	1	56.00	1	55.60	55.60	0	14,522	0.00%
2022/05/06	1	59.00	0	0.00	59.60	1	14,529	0.01%
2022/05/04	0	0.00	5	60.12	59.20	-5	14,581	-0.03%
2022/05/03	5	61.00	2	61.15	60.40	3	14,614	0.02%
2022/04/29	29	62.16	2	61.40	61.30	27	14,653	0.18%
2022/04/28	4	59.60	11	60.37	61.60	-7	14,737	-0.05%
2022/04/27	10	57.21	3	58.00	58.90	7	14,573	0.05%
2022/04/26	5	59.46	8.6	59.33	59.10	-3.6	14,544	-0.02%
2022/04/25	20	59.09	3	58.67	58.10	17	14,483	0.12%
2022/04/22	20	61.95	22.1	62.39	61.10	-2.1	14,501	-0.01%
2022/04/21	3	65.40	4	65.40	63.40	-1	14,805	-0.01%
2022/04/20	4.1	64.87	2.1	65.70	64.50	2	14,920	0.01%
2022/04/19	14	63.05	6	64.27	64.60	8	15,211	0.05%
2022/04/18	6	63.82	66	64.10	64.10	-60	15,472	-0.39%
2022/04/15	20.2	64.02	41	65.04	63.00	-20.8	15,402	-0.14%
2022/04/14	119.1	65.14	99	64.33	63.90	20.1	15,222	0.13%	大買/
2022/04/13	99	65.40	56	65.85	65.90	43	15,091	0.28%
2022/04/12	53	65.63	38.1	64.92	66.50	14.9	15,142	0.10%
2022/04/11	13	62.82	14	63.36	63.20	-1	14,737	-0.01%
2022/04/08	13	61.05	15	60.31	61.60	-2	14,279	-0.01%
2022/04/07	8	62.25	3	60.57	59.40	5	14,143	0.04%
2022/04/06	29.1	63.47	38	63.71	63.80	-8.9	13,976	-0.06%
2022/04/01	0	61.50	1	61.60	61.50	-1	13,647	-0.01%
2022/03/31	5	61.62	2	62.00	61.50	3	13,578	0.02%
2022/03/30	18	62.06	9	61.67	60.50	9	13,426	0.07%
2022/03/29	8	59.69	9	59.62	60.50	-1	13,402	-0.01%
2022/03/28	4.1	60.30	16	60.21	60.60	-11.9	13,408	-0.09%
2022/03/25	36	60.73	8	61.95	59.80	28	13,358	0.21%
2022/03/24	32.3	64.83	49	64.78	63.30	-16.7	13,456	-0.12%
2022/03/23	19	63.83	2	63.05	63.00	17	13,215	0.13%
2022/03/22	14	64.03	8	64.01	62.90	6	13,155	0.05%
2022/03/21	11	63.83	26.9	63.36	62.30	-15.9	13,130	-0.12%
2022/03/18	23.3	61.96	5.3	62.46	61.70	18	13,246	0.14%
2022/03/17	24	63.47	15.8	62.96	63.20	8.3	13,103	0.06%
2022/03/16	13	59.75	52.5	59.52	62.50	-39.5	12,201	-0.32%
2022/03/15	54.1	58.40	18.2	60.32	56.90	35.9	11,699	0.31%
2022/03/14	7	58.60	3	59.20	58.90	4	10,877	0.04%
2022/03/11	7	58.30	26.5	58.72	59.90	-19.5	10,458	-0.19%
2022/03/10	62.1	57.21	43	56.68	56.70	19.1	9,968	0.19%
2022/03/09	7	53.70	28.3	54.50	56.80	-21.3	9,155	-0.23%
2022/03/08	26.1	52.31	142	52.64	51.70	-115.9	8,889	-1.30%	大賣/鉅額交易
2022/03/07	136.2	54.31	3.2	52.93	51.80	133	8,706	1.53%	大買/鉅額交易
2022/03/04	8.3	54.32	7	53.97	54.20	1.3	8,506	0.02%
2022/03/03	53.1	52.09	70	52.89	54.20	-16.9	8,153	-0.21%
2022/03/02	6.2	51.25	14	51.29	50.60	-7.8	7,751	-0.10%
2022/03/01	14	49.47	14	49.39	49.15	0	7,552	0.00%
2022/02/25	2	48.60	2.4	48.30	48.35	-0.4	7,561	-0.01%
2022/02/24	15.1	48.41	19	48.97	47.35	-3.9	7,595	-0.05%
2022/02/23	1	48.00	4	48.01	47.90	-3	7,494	-0.04%
2022/02/22	4	46.85	7	46.24	46.85	-3	7,496	-0.04%
2022/02/21	12	48.50	0	0.00	48.50	12	7,516	0.16%
2022/02/18	1	47.85	0	0.00	48.10	1	7,515	0.01%
2022/02/17	1	48.55	1	49.10	48.50	0	7,532	0.00%
2022/02/16	0	0.00	2	48.50	48.65	-2	7,569	-0.03%
2022/02/15	10	48.20	10	48.05	47.50	0	7,729	0.00%
2022/02/14	5	47.91	0	0.00	47.65	5	7,855	0.06%
2022/02/11	0	0.00	11	50.01	49.80	-11	7,857	-0.14%
2022/02/10	8	49.01	2	48.90	48.95	6	7,867	0.08%
2022/02/09	20	49.10	6	49.11	49.50	14	7,888	0.18%
2022/02/08	5	47.89	15	48.01	49.10	-10	7,908	-0.13%
2022/02/07	17	46.20	4	46.24	46.40	13	7,978	0.16%
2022/01/26	4	47.04	4	47.21	47.45	0	8,030	0.00%
2022/01/25	13	49.14	2	49.10	47.60	11	8,424	0.13%
2022/01/24	3	49.77	24	51.48	49.70	-21	8,670	-0.24%
2022/01/21	22	52.94	9	53.27	52.00	13	8,955	0.15%
2022/01/20	4	52.23	5	52.40	52.30	-1	9,032	-0.01%
2022/01/19	5	51.90	5	52.78	51.90	0	9,076	0.00%
2022/01/18	25	52.78	24	52.19	52.10	1	9,076	0.01%
2022/01/17	8	53.25	15	52.67	53.40	-7	9,151	-0.08%
2022/01/14	12	53.98	24	55.63	53.20	-12	9,109	-0.13%
2022/01/13	5	55.12	14	53.97	53.80	-9	8,806	-0.10%
2022/01/12	26	53.75	23	54.90	56.90	3	8,657	0.03%
2022/01/11	43	53.89	72.3	54.63	55.80	-29.3	8,421	-0.35%
2022/01/10	9	50.92	59	49.80	50.80	-50	8,387	-0.60%
2022/01/07	63.3	48.86	57	50.69	48.75	6.3	8,596	0.07%
2022/01/06	66	50.83	10	51.30	50.60	56	8,989	0.62%
2022/01/05	35	54.13	86	53.90	52.90	-51	9,010	-0.57%
2022/01/04	34	51.94	50	51.92	52.30	-16	8,630	-0.19%
2022/01/03	56	49.42	12	49.66	50.00	44	8,443	0.52%
2021/12/30	6	49.25	9	49.00	49.50	-3	8,383	-0.04%
2021/12/29	20	49.53	135	49.79	49.65	-115	8,401	-1.37%	大賣/鉅額交易
2021/12/28	2	48.20	13	48.41	48.00	-11	8,393	-0.13%
2021/12/27	0	0.00	23	48.63	49.00	-23	8,667	-0.27%
2021/12/24	9	49.59	0	0.00	48.85	9	8,932	0.10%
2021/12/23	12	50.22	5.1	50.56	50.20	6.9	8,908	0.08%
2021/12/22	0	0.00	18	48.94	49.30	-18	8,773	-0.21%
2021/12/21	24	47.27	0	0.00	48.00	24	8,735	0.27%
2021/12/20	5.1	50.27	16	51.11	48.30	-10.9	8,667	-0.13%
2021/12/17	28	48.32	26.1	48.10	48.00	1.9	8,355	0.02%
2021/12/16	62	47.87	5	47.85	48.35	57	8,261	0.69%
2021/12/15	41	47.96	14	47.73	47.50	27	8,230	0.33%
2021/12/14	108.1	48.18	33	48.37	47.55	75.1	8,123	0.92%	大買/
2021/12/13	7	45.89	10	45.90	46.50	-3	7,652	-0.04%
2021/12/10	3	45.25	4	45.49	45.00	-1	7,443	-0.01%
2021/12/09	1	44.95	33	43.99	44.05	-32	7,265	-0.44%
2021/12/08	7	42.75	9	43.17	43.20	-2	7,182	-0.03%
2021/12/07	36	43.22	2	42.95	42.95	34	7,162	0.47%
2021/12/06	30	43.13	39.1	43.88	43.40	-9.1	7,134	-0.13%
2021/12/03	14.1	43.35	24	45.14	42.95	-10	7,016	-0.14%
2021/12/01	0	0.00	3	42.33	42.30	-3	6,762	-0.04%
2021/11/30	5	42.00	11	42.02	41.80	-6	6,762	-0.09%
2021/11/26	3.3	41.91	0	0.00	41.10	3.3	6,732	0.05%
2021/11/24	5	43.53	5	44.00	43.20	0	6,774	0.00%
2021/11/23	9	43.26	1	43.50	42.75	8	6,740	0.12%
2021/11/22	9	42.34	4	42.18	42.40	5	6,683	0.07%
2021/11/19	8	41.74	8	41.73	41.15	0	6,672	0.00%
2021/11/18	7	41.31	13	41.57	41.45	-6	6,657	-0.09%
2021/11/17	14	42.53	7	42.77	42.40	7	6,618	0.11%
2021/11/16	19.3	42.62	11	42.20	42.10	8.3	6,619	0.13%
2021/11/15	9	42.62	3	42.07	42.10	6	6,597	0.09%
2021/11/12	27	43.63	20	45.30	42.00	7	6,545	0.11%
2021/11/11	11	46.10	9	46.83	45.90	2	6,384	0.03%
2021/11/10	1	45.80	0	0.00	45.45	1	6,263	0.02%
2021/11/09	9	46.31	9	46.73	46.45	0	6,229	0.00%
2021/11/08	9	45.82	23	46.06	45.40	-14	6,130	-0.23%
2021/11/05	5	46.42	1	46.85	45.65	4	6,108	0.07%
2021/11/04	8	47.28	10	47.13	46.85	-2	6,054	-0.03%
2021/11/03	3	46.90	0.2	46.91	46.35	2.8	5,922	0.05%
2021/11/02	2.2	49.00	22	49.34	48.35	-19.8	5,792	-0.34%
2021/11/01	55	48.59	61	49.36	49.70	-6	5,363	-0.11%
2021/10/29	13	46.24	2	47.50	45.20	11	5,080	0.22%
2021/10/28	3	45.85	7	45.96	48.40	-4	4,708	-0.08%
2021/10/27	3	43.12	0	0.00	44.00	3	4,418	0.07%
2021/10/25	22	44.30	7	44.70	43.60	15	4,267	0.35%
2021/10/22	2	43.65	31	42.86	43.20	-29	4,148	-0.70%
2021/10/21	32	42.47	41	42.50	42.50	-9	4,098	-0.22%
2021/10/20	45	44.04	31	44.77	43.25	14	4,007	0.35%
2021/10/19	37	43.34	26	43.39	44.70	11	3,860	0.28%
2021/10/18	14	43.74	15	44.45	44.60	-1	3,596	-0.03%
2021/10/15	6	41.95	12	42.18	42.90	-6	3,142	-0.19%
2021/10/14	3	37.90	12	38.32	39.00	-9	2,825	-0.32%
2021/10/13	2	35.20	3	36.63	37.60	-1	2,452	-0.04%
2021/10/12	0	0.00	6	34.91	34.20	-6	2,351	-0.26%
2021/10/07	5	33.67	2	33.50	33.55	3	2,287	0.13%
2021/10/06	5	34.45	4	33.35	33.20	1	2,277	0.04%
2021/10/05	6	32.53	1	33.00	33.80	5	2,233	0.22%
2021/10/04	50	34.73	34	33.84	34.40	16	2,200	0.73%
2021/10/01	1	36.95	10	36.32	36.50	-9	1,906	-0.47%
2021/09/29	1	33.50	0	0.00	32.40	1	1,612	0.06%
2021/09/28	0	0.00	3	33.38	33.30	-3	1,599	-0.19%
2021/09/27	1	31.85	1	32.20	32.20	0	1,559	0.00%
2021/09/24	4	31.19	20	31.05	31.15	-16	1,554	-1.03%
2021/09/23	20	30.60	4	31.30	30.60	16	1,641	0.97%
2021/09/22	1	31.40	4	30.45	30.30	-3	1,637	-0.18%
2021/09/17	2	34.43	1	36.10	33.15	1	1,595	0.06%
2021/09/16	1	35.70	2	36.03	35.80	-1	1,524	-0.07%
2021/09/15	1	35.80	2	36.18	35.85	-1	1,549	-0.06%
2021/09/14	1	36.80	0	0.00	36.15	1	1,669	0.06%
2021/09/13	1	38.00	0	0.00	37.05	1	1,712	0.06%
2021/08/30	0	0.00	2	39.63	40.05	-2	2,433	-0.08%
2021/08/20	0	0.00	1	37.10	36.05	-1	2,490	-0.04%
2021/08/19	5	36.70	0	0.00	35.65	5	2,512	0.20%
2021/08/11	2	39.60	0	0.00	39.50	2	3,038	0.07%
2021/08/10	0	0.00	1	41.40	41.50	-1	3,096	-0.03%
2021/08/09	1	43.80	1	44.80	43.80	0	3,146	0.00%
2021/08/06	1	45.25	0	0.00	45.00	1	3,326	0.03%
2021/08/04	2	46.95	2	46.50	46.55	0	3,521	0.00%
2021/07/30	1	45.10	0	0.00	44.80	1	3,539	0.03%
2021/07/28	0	0.00	1	45.70	45.10	-1	3,641	-0.03%
2021/07/27	3	47.45	2	48.45	46.25	1	3,679	0.03%
2021/07/26	4	48.09	2	47.35	47.10	2	3,679	0.05%
2021/07/23	0	0.00	5	46.03	45.90	-5	3,655	-0.14%
2021/07/20	5	48.12	0	0.00	47.50	5	3,657	0.14%
2021/07/19	9	48.51	15	48.98	48.85	-6	3,653	-0.16%
2021/07/16	3	46.42	1	46.75	46.00	2	3,612	0.06%
2021/07/15	0	0.00	2	45.30	45.30	-2	3,631	-0.06%
2021/07/14	1	45.50	0	0.00	44.25	1	3,647	0.03%
2021/07/13	2	46.38	5	45.71	45.05	-3	3,670	-0.08%
2021/07/12	6	47.28	2	47.05	47.05	4	3,707	0.11%
2021/07/09	3	47.23	3	46.77	46.50	0	3,729	0.00%
2021/07/08	2	46.80	2	47.05	46.60	0	3,871	0.00%
2021/07/07	4	46.65	2	46.18	46.00	2	4,406	0.05%
2021/07/06	4	47.19	3	47.05	47.05	1	4,432	0.02%
2021/07/05	8	47.33	8	47.78	48.00	0	4,455	0.00%
2021/07/02	2	49.00	2	48.55	48.55	0	4,506	0.00%
2021/07/01	4	48.88	4	48.55	48.55	0	4,568	0.00%
2021/06/30	13	50.89	11	49.99	49.45	2	4,572	0.04%
2021/06/29	4	49.00	13	48.55	48.40	-9	4,502	-0.20%
2021/06/28	3	48.57	3	48.30	48.30	0	4,516	0.00%
2021/06/25	7	49.99	1	49.90	49.30	6	4,538	0.13%
2021/06/24	6	50.02	6	50.50	50.10	0	4,600	0.00%
2021/06/23	17	50.92	16	50.58	50.50	1	4,600	0.02%
2021/06/22	10	49.78	0	0.00	48.15	10	4,534	0.22%
2021/06/21	6	50.23	11	49.79	49.50	-5	4,525	-0.11%
2021/06/18	3	49.08	0	0.00	51.80	3	4,572	0.07%
2021/06/17	28	50.34	16	50.50	50.40	12	4,853	0.25%
2021/06/16	10	49.05	9	48.34	50.10	1	4,630	0.02%
2021/06/15	2	46.10	2	45.80	45.55	0	4,610	0.00%
2021/06/11	2	44.78	6	45.51	44.15	-4	4,610	-0.09%
2021/06/10	2	45.95	4	46.65	46.80	-2	4,593	-0.04%
2021/06/08	1	44.90	1	44.90	44.75	0	4,846	0.00%
2021/06/03	4	46.08	0	0.00	45.90	4	5,128	0.08%
2021/06/02	9	46.15	0	0.00	45.50	9	5,146	0.17%
2021/06/01	2	46.95	3	47.37	47.20	-1	5,136	-0.02%
2021/05/31	3	46.00	9	45.42	45.70	-6	5,150	-0.12%
2021/05/28	5	45.27	0	0.00	45.00	5	5,263	0.09%
2021/05/27	3	44.70	2	45.05	45.10	1	5,266	0.02%
2021/05/26	1	43.80	3	43.88	43.75	-2	5,269	-0.04%
2021/05/25	2	44.08	2	44.18	43.80	0	5,298	0.00%
2021/05/24	4	42.55	3	42.75	43.15	1	5,389	0.02%
2021/05/21	3	42.60	2	42.48	41.95	1	5,356	0.02%
2021/05/20	9	44.75	1	47.20	42.20	8	5,331	0.15%
2021/05/19	1	45.40	4	42.70	45.40	-3	5,201	-0.06%
2021/05/18	2	41.20	12	40.02	41.30	-10	5,140	-0.19%
2021/05/17	12	37.98	2	38.05	37.55	10	5,103	0.20%
2021/05/14	4	42.89	11	44.01	41.70	-7	5,068	-0.14%
2021/05/13	15	42.18	6	43.19	42.15	9	4,928	0.18%
2021/05/12	0	0.00	1	49.15	46.80	-1	4,954	-0.02%
2021/05/11	3	53.57	0	0.00	52.00	3	4,956	0.06%
2021/05/10	1	57.80	0	0.00	57.70	1	4,977	0.02%
2021/05/06	2	55.95	2	58.50	56.40	0	5,038	0.00%
2021/05/04	5	58.00	0	0.00	57.80	5	5,010	0.10%
2021/05/03	0	0.00	4	64.43	61.20	-4	5,033	-0.08%
2021/04/29	1	62.00	1	61.90	63.00	0	5,197	0.00%
2021/04/27	0	0.00	5	63.42	63.40	-5	5,366	-0.09%
2021/04/26	2	62.80	12	62.78	63.20	-10	5,481	-0.18%
2021/04/23	1	63.10	6	62.15	62.90	-5	5,517	-0.09%
2021/04/22	4	63.50	1	62.50	62.30	3	5,531	0.05%
2021/04/21	3	65.70	0	0.00	65.00	3	5,540	0.05%
2021/04/20	2	67.50	3	67.07	66.10	-1	5,547	-0.02%
2021/04/19	2	66.80	2	67.35	66.30	0	5,629	0.00%
2021/04/16	27	68.16	28	68.78	67.90	-1	5,773	-0.02%
2021/04/15	2	66.45	3	67.20	67.30	-1	6,029	-0.02%
2021/04/14	11	67.44	6	67.00	66.40	5	6,342	0.08%
2021/04/13	43	71.11	39	68.97	68.50	4	6,342	0.06%
2021/04/12	0	0.00	2	66.25	66.00	-2	5,884	-0.03%
2021/04/09	2	65.50	1	65.80	65.10	1	5,958	0.02%
2021/04/08	15	66.64	44	67.13	66.00	-29	6,017	-0.48%
2021/04/07	3	66.87	21	66.98	66.50	-18	6,149	-0.29%
2021/04/06	1	65.30	2	65.30	65.30	-1	6,526	-0.02%
2021/04/01	2	65.45	0	0.00	65.30	2	6,743	0.03%
2021/03/31	14	67.03	13	67.40	66.10	1	7,352	0.01%
2021/03/30	5	66.20	2	66.40	66.30	3	8,696	0.03%
2021/03/29	35	67.53	21	68.10	67.00	14	9,031	0.16%
2021/03/26	1	63.80	2	64.40	64.80	-1	9,044	-0.01%
2021/03/25	0	0.00	1.1	65.73	64.90	-1.1	9,088	-0.01%
2021/03/24	1	65.70	0	0.00	65.70	1	9,087	0.01%
2021/03/23	1	66.90	0	0.00	66.60	1	9,079	0.01%
2021/03/22	113	71.88	44.1	71.69	69.90	68.9	9,084	0.76%	大買/
2021/03/19	3	63.13	52	68.50	68.50	-49	8,935	-0.55%
2021/03/18	20	64.43	2	64.20	64.10	18	8,914	0.20%
2021/03/17	14	64.19	0	0.00	64.10	14	8,931	0.16%
2021/03/16	17	65.21	38	65.39	64.90	-21	8,962	-0.23%
2021/03/15	20	65.63	32	65.45	65.20	-12	9,010	-0.13%
2021/03/12	48	64.98	40	65.35	64.20	8	8,927	0.09%
2021/03/11	37	63.66	26	64.55	63.80	11	8,889	0.12%
2021/03/10	24	65.10	29	65.15	63.70	-5	8,864	-0.06%
2021/03/08	1	61.30	1	62.00	61.30	0	8,950	0.00%
2021/03/05	4	61.83	2	62.50	61.40	2	9,089	0.02%
2021/03/04	3	63.53	2	63.00	62.80	1	9,315	0.01%
2021/03/03	12.1	64.70	3	65.13	64.50	9.1	9,523	0.10%
2021/03/02	26	63.40	27	63.77	63.00	-1	9,964	-0.01%
2021/02/26	3	62.60	7	63.37	62.60	-4	10,758	-0.04%
2021/02/25	39	63.10	39	63.63	62.70	0	11,037	0.00%
2021/02/24	29	64.67	28	65.00	62.80	1	11,232	0.01%
2021/02/23	28	62.91	15	63.43	62.10	13	11,626	0.11%
2021/02/22	12	62.87	24	63.15	63.00	-12	12,275	-0.10%
2021/02/19	6	62.37	6	62.07	61.90	0	12,431	0.00%
2021/02/18	1	59.10	8	60.39	60.30	-7	12,871	-0.05%
2021/02/05	5.1	57.79	1	57.60	58.00	4.1	13,254	0.03%
2021/02/04	0	0.00	1	56.80	57.20	-1	13,747	-0.01%
2021/02/03	13	58.72	13	57.87	57.20	0	14,188	0.00%
2021/02/02	3	55.87	1	56.00	56.00	2	14,354	0.01%
2021/02/01	2	55.75	7	57.06	57.30	-5	14,885	-0.03%
2021/01/29	7	59.57	5	58.60	58.00	2	15,826	0.01%
2021/01/28	6	59.38	0	0.00	59.80	6	16,479	0.04%
2021/01/27	2	60.00	0	0.00	60.30	2	16,931	0.01%
2021/01/26	1	61.50	2	62.15	60.60	-1	17,105	-0.01%
2021/01/25	1	62.10	3	63.47	63.00	-2	17,394	-0.01%
2021/01/22	7	63.59	12	63.33	62.50	-5	17,744	-0.03%
2021/01/21	2	60.45	2	60.30	60.60	0	18,173	0.00%
2021/01/20	2	61.05	0	0.00	60.00	2	18,259	0.01%
2021/01/19	2	64.90	0	0.00	63.50	2	18,379	0.01%
2021/01/18	1	61.00	0	0.00	60.60	1	18,467	0.01%
2021/01/15	2	62.60	0	0.00	62.10	2	18,509	0.01%
2021/01/14	2	63.60	0	0.00	63.70	2	18,562	0.01%
2021/01/12	6	63.40	2	63.65	63.70	4	18,692	0.02%
2021/01/11	7	65.56	84	64.36	65.50	-77	18,784	-0.41%
2021/01/08	41	67.51	87	70.32	66.30	-46	18,730	-0.25%
2021/01/07	25	69.50	16	69.80	70.10	9	18,616	0.05%
2021/01/06	24	66.44	5	65.82	63.80	19	19,991	0.10%
2021/01/05	36	69.67	45	69.96	68.50	-9	21,261	-0.04%
2021/01/04	31	70.24	35	70.70	69.00	-4	21,267	-0.02%
2020/12/31	11	69.80	13.2	70.18	70.10	-2.2	21,437	-0.01%
2020/12/30	24	71.10	32	70.82	69.20	-8	21,684	-0.04%
2020/12/29	53	71.86	51	72.54	71.00	2	21,788	0.01%
2020/12/28	25	71.11	23	71.60	69.70	2	21,406	0.01%
2020/12/25	164	74.57	132	74.02	70.30	32	21,490	0.15%	大買/大賣/
2020/12/24	161.1	70.56	168	71.02	72.60	-6.9	20,907	-0.03%	大買/大賣/
2020/12/23	69	64.85	69	65.18	67.40	0	19,635	0.00%
2020/12/22	5	63.02	5	61.80	61.30	0	19,452	0.00%
2020/12/21	1	64.30	1	63.00	64.30	0	19,598	0.00%
2020/12/18	0	0.00	1	63.00	62.60	-1	19,786	-0.01%
2020/12/17	3	61.80	5	61.60	62.10	-2	19,778	-0.01%
2020/12/16	5	62.40	6	63.10	62.10	-1	19,790	-0.01%
2020/12/15	13	62.57	7	62.57	61.40	6	19,793	0.03%
2020/12/14	10	60.35	18	61.51	62.60	-8	19,720	-0.04%
2020/12/11	18	59.50	7	59.33	59.80	11	19,753	0.06%
2020/12/10	31	60.95	14	60.92	60.50	17	19,838	0.09%
2020/12/09	13	63.68	18	62.92	62.40	-5	19,890	-0.03%
2020/12/08	1	62.40	4	63.03	62.50	-3	19,954	-0.02%
2020/12/07	40	61.78	34	62.74	62.90	6	20,155	0.03%
2020/12/04	21	62.43	18	61.97	61.80	3	20,524	0.01%
2020/12/03	11	62.56	16	63.18	62.10	-5	20,781	-0.02%
2020/12/02	73	63.52	66	62.27	62.30	7	21,149	0.03%
2020/12/01	13	64.01	17	64.76	63.60	-4	22,532	-0.02%
2020/11/30	10	66.67	29	66.71	65.50	-19	22,888	-0.08%
2020/11/27	34	65.58	23	65.75	65.70	11	22,916	0.05%
2020/11/26	67	66.62	37	66.23	64.60	30	22,788	0.13%
2020/11/25	73	64.93	119	64.35	65.50	-46	22,333	-0.21%	大賣/
2020/11/24	16	61.86	108	62.92	63.30	-92	21,546	-0.43%	大賣/
2020/11/23	43	61.49	57	62.01	60.80	-14	21,285	-0.07%
2020/11/20	112	62.17	95	63.01	61.60	17	21,093	0.08%	大買/
2020/11/19	197	61.51	71	60.65	60.60	126	20,626	0.61%	大買/鉅額交易
2020/11/18	3	58.30	35	58.59	58.40	-32	20,001	-0.16%
2020/11/17	68	58.98	38	59.73	58.10	30	19,821	0.15%
2020/11/16	18	58.19	13	57.00	57.00	5	19,490	0.03%
2020/11/13	18	58.08	24	57.87	58.20	-6	19,528	-0.03%
2020/11/12	37	55.08	14	56.35	58.70	23	19,415	0.12%
2020/11/11	43	58.98	36	57.96	57.50	7	19,038	0.04%
2020/11/10	29	64.86	18	64.37	63.60	11	18,794	0.06%
2020/11/09	53	64.42	69	64.71	65.20	-16	18,547	-0.09%
2020/11/06	35	64.06	23	64.33	61.80	12	18,159	0.07%
2020/11/05	60	61.26	68	61.99	63.50	-8	17,342	-0.05%
2020/11/04	18	57.51	21	58.21	57.80	-3	16,906	-0.02%
2020/11/03	10	57.51	34	58.01	57.00	-24	16,565	-0.14%
2020/11/02	22	56.19	22	56.64	57.90	0	16,671	0.00%
2020/10/30	25	60.55	13	61.07	57.20	12	16,486	0.07%
2020/10/29	54	63.10	39	63.02	62.00	15	16,236	0.09%
2020/10/28	61	62.82	17	63.75	62.30	44	15,834	0.28%
2020/10/27	36	67.08	99	65.36	64.90	-63	15,895	-0.40%
2020/10/26	49	60.76	46	62.32	63.80	3	15,799	0.02%
2020/10/23	9	56.44	37	57.60	58.00	-28	15,662	-0.18%
2020/10/22	58	55.12	20	55.77	55.60	38	15,608	0.24%
2020/10/21	16	56.38	0	0.00	56.10	16	15,547	0.10%
2020/10/20	29	58.11	15	59.50	58.30	14	15,478	0.09%
2020/10/19	17	57.53	19	57.83	59.50	-2	15,380	-0.01%
2020/10/16	37	55.20	36	56.71	55.10	1	15,211	0.01%
2020/10/15	35	54.10	8	54.44	56.00	27	15,133	0.18%
2020/10/14	79	56.37	57	57.02	57.00	22	15,022	0.15%
2020/10/13	33	50.78	32	51.83	54.00	1	13,391	0.01%
2020/10/12	4	49.10	10	49.10	49.10	-6	12,395	-0.05%
2020/10/08	15	44.45	23	43.72	44.65	-8	12,583	-0.06%
2020/10/07	20	39.75	2	39.73	40.60	18	12,553	0.14%
2020/10/06	14	39.26	18	38.94	38.50	-4	12,343	-0.03%
2020/10/05	1	36.95	2	36.78	37.00	-1	12,131	-0.01%
2020/09/30	4	36.81	4	36.86	36.60	0	12,296	0.00%
2020/09/28	1	35.60	2	36.15	35.70	-1	12,033	-0.01%
2020/09/25	9	35.63	27	37.43	35.10	-18	11,931	-0.15%
2020/09/24	38	38.18	13	39.28	37.50	25	11,731	0.21%
2020/09/23	11	39.05	12	39.23	40.00	-1	11,468	-0.01%
2020/09/22	3	37.23	1	37.60	37.30	2	11,208	0.02%
2020/09/17	2	38.93	5	38.53	38.50	-3	11,008	-0.03%
2020/09/15	0	0.00	4	38.58	37.45	-4	10,737	-0.04%
2020/09/14	7	36.45	10	36.60	36.65	-3	10,560	-0.03%
2020/09/11	10	38.75	0	0.00	37.50	10	10,417	0.10%
2020/09/10	13	38.58	23	38.74	39.05	-10	10,243	-0.10%
2020/09/09	18	38.71	16	38.94	38.65	2	9,950	0.02%
2020/09/08	6	37.83	8	37.61	37.30	-2	9,448	-0.02%
2020/09/07	44	41.99	64	41.39	39.30	-20	9,115	-0.22%
2020/09/04	143	44.68	124	44.97	43.10	19	8,572	0.22%	大買/大賣/
2020/09/03	84	41.86	60	42.39	43.00	24	7,056	0.34%
2020/09/02	2	38.68	3	38.67	39.10	-1	6,524	-0.02%
2020/09/01	3	38.02	6	37.27	36.75	-3	6,229	-0.05%
2020/08/31	19	36.39	18	36.94	36.90	1	6,088	0.02%
2020/08/28	3	35.47	3	35.10	34.85	0	5,950	0.00%
2020/08/26	1	37.00	1	37.20	36.25	0	5,849	0.00%
2020/08/25	4	36.85	2	37.80	36.90	2	5,790	0.03%
2020/08/24	1	36.45	1	37.00	36.50	0	5,684	0.00%
2020/08/21	2	36.05	5	36.25	35.95	-3	5,622	-0.05%
2020/08/20	6	35.32	35	36.26	35.45	-29	5,564	-0.52%
2020/08/19	31	37.85	13	37.02	36.80	18	5,364	0.34%
2020/08/18	15	39.84	8	40.04	39.80	7	5,178	0.14%
2020/08/17	3	39.52	2	40.33	39.70	1	4,976	0.02%
2020/08/14	1	39.75	5	39.12	39.50	-4	4,826	-0.08%
2020/08/13	4	38.30	0	0.00	38.10	4	4,577	0.09%
2020/08/12	10	37.54	9	37.89	38.85	1	4,472	0.02%
2020/08/11	4	36.36	9	36.22	36.75	-5	4,272	-0.12%
2020/08/10	9	39.31	14	39.47	38.70	-5	4,077	-0.12%
2020/08/07	10	38.20	13	38.02	37.25	-3	3,817	-0.08%
2020/08/06	21	37.00	3	37.47	36.70	18	3,659	0.49%
2020/08/05	45	41.49	36	41.08	40.45	9	3,343	0.27%
2020/08/04	15	40.96	3	40.28	41.50	12	3,188	0.38%
2020/08/03	17	39.70	18	40.23	39.80	-1	3,011	-0.03%
2020/07/31	7	40.16	11	40.17	40.60	-4	2,780	-0.14%
2020/07/30	10	36.67	1	40.95	40.90	9	2,530	0.36%
2020/07/29	0	0.00	34	36.26	37.25	-34	2,414	-1.41%
2020/07/28	1	33.80	27	34.04	33.90	-26	2,332	-1.11%
2020/07/27	2	33.60	0	0.00	33.60	2	2,287	0.09%
2020/07/24	54	35.39	0	0.00	35.00	54	2,246	2.40%
2020/07/23	0	0.00	1	35.90	36.30	-1	2,184	-0.05%
2020/07/22	1	35.60	0	0.00	35.25	1	2,137	0.05%
2020/07/21	2	35.83	1	36.90	35.60	1	2,096	0.05%
2020/07/20	0	0.00	4	35.63	35.80	-4	2,049	-0.20%
2020/07/17	1	36.20	6	34.94	33.30	-5	1,966	-0.25%
2020/07/16	14	37.12	9.9	36.73	35.95	4.1	1,876	0.22%
2020/07/15	1	35.25	43	35.66	37.15	-42	1,433	-2.93%
2020/07/14	46	32.75	18	32.22	33.80	28	1,150	2.43%
2020/07/13	3.9	31.52	3	31.28	31.55	0.9	895	0.10%
2020/07/10	3	28.90	4	28.11	28.70	-1	759	-0.13%
2020/07/09	14	27.90	14	27.82	28.75	0	650	0.00%
2020/07/08	7	26.35	1	24.65	26.50	6	413	1.45%
2020/07/07	5	24.48	0	0.00	24.30	5	301	1.66%
2020/06/29	0	0.00	2	23.20	23.35	-2	264	-0.76%
2020/06/09	2	22.60	0	0.00	22.45	2	336	0.59%
2020/06/02	0	0.00	2	22.20	22.35	-2	354	-0.56%
2020/05/28	2	21.20	0	0.00	21.20	2	353	0.57%
2020/05/25	0	0.00	2	21.50	21.45	-2	358	-0.56%
2020/05/08	2	20.50	0	0.00	20.40	2	365	0.55%
2020/04/22	0	0.00	2	18.65	18.65	-2	382	-0.52%
2020/03/13	2	17.50	0	0.00	18.05	2	538	0.37%
2020/03/12	0	0.00	7	19.60	19.00	-7	520	-1.34%
2020/03/11	1	20.60	2	20.35	20.35	-1	512	-0.20%
2020/03/04	0	0.00	5	21.50	21.45	-5	515	-0.97%
2020/03/03	1	21.75	0	0.00	21.70	1	518	0.19%
2020/02/27	0	0.00	3	22.25	22.05	-3	561	-0.53%
2020/02/21	0	0.00	1	22.75	22.75	-1	564	-0.18%
2020/02/17	2	22.65	10	22.68	23.00	-8	562	-1.42%
2020/02/12	0	0.00	28	22.56	22.55	-28	554	-5.05%
2020/02/10	1	22.35	17	22.49	22.45	-16	548	-2.91%
2020/02/07	40	22.40	0	0.00	22.25	40	550	7.27%
2020/02/06	1	22.80	0	0.00	22.80	1	605	0.17%
2020/02/04	1	22.55	0	0.00	22.80	1	627	0.16%
2020/01/31	5	22.50	0	0.00	23.00	5	618	0.81%
2020/01/30	2	22.65	0	0.00	22.25	2	613	0.33%
2020/01/20	7	23.70	8	23.60	23.60	-1	606	-0.16%
2020/01/15	3	23.50	0	0.00	23.45	3	599	0.50%
2020/01/14	5	24.10	0	0.00	23.55	5	597	0.84%
2019/12/31	0	0.00	2	23.95	23.90	-2	547	-0.37%
2019/12/27	20	23.48	20	23.74	23.70	0	507	0.00%
2019/12/26	3	23.45	3	23.63	24.05	0	468	0.00%
2019/12/25	0	0.00	1	22.60	22.55	-1	387	-0.26%
2019/12/24	3	22.55	0	0.00	22.55	3	386	0.78%
2019/12/20	1	22.55	0	0.00	22.35	1	375	0.27%
2019/12/19	1	22.70	0	0.00	22.70	1	367	0.27%
2019/12/18	0	0.00	5	22.25	22.60	-5	366	-1.36%
2019/12/12	0	0.00	1	22.05	22.10	-1	370	-0.27%
2019/11/15	0	0.00	1	21.75	21.50	-1	275	-0.36%
2019/11/07	2	21.75	0	0.00	21.70	2	277	0.72%
2019/11/05	8	22.52	1	22.30	22.25	7	269	2.60%
2019/11/04	2	22.10	2	22.00	21.95	0	204	0.00%
2019/10/22	0	0.00	5	21.75	21.50	-5	216	-2.31%
2019/10/02	0	0.00	1	21.60	21.65	-1	293	-0.34%
2019/09/20	0	0.00	5	22.00	22.00	-5	322	-1.55%
2019/09/11	0	0.00	2	21.60	21.65	-2	320	-0.62%
2019/08/13	2	21.00	0	0.00	20.80	2	385	0.52%
2019/08/06	0	0.00	1	20.55	20.70	-1	480	-0.21%
2019/07/29	2	22.30	1	21.90	21.90	1	687	0.15%
2019/07/05	1	24.25	0	0.00	23.85	1	953	0.10%
2019/07/04	2	23.80	0	0.00	23.85	2	939	0.21%
2019/06/05	0	0.00	1	23.20	23.25	-1	1,043	-0.10%
2019/05/23	0	0.00	15	23.45	23.20	-15	1,256	-1.19%
2019/05/22	0	0.00	1	23.95	23.85	-1	1,249	-0.08%
2019/05/21	15	24.22	0	0.00	23.90	15	1,244	1.21%
2019/05/17	0	0.00	1	24.55	24.00	-1	1,225	-0.08%
2019/05/16	1	24.55	0	0.00	24.55	1	1,231	0.08%
2019/05/15	2	23.65	0	0.00	23.55	2	1,196	0.17%
2019/05/14	0	0.00	8	22.58	23.45	-8	1,189	-0.67%
2019/05/10	0	0.00	1	23.95	24.10	-1	1,148	-0.09%
2019/05/08	2	25.18	13.2	24.88	24.75	-11.2	1,102	-1.02%
2019/05/07	14	26.00	1	25.80	25.15	13	1,090	1.19%
2019/05/06	1	25.25	0	0.00	25.35	1	1,015	0.10%
2019/05/03	0	0.00	3	25.90	25.90	-3	998	-0.30%
2019/05/02	2	25.20	2	25.45	25.45	0	910	0.00%
2019/04/16	0	0.00	1	26.00	25.70	-1	857	-0.12%
2019/04/15	1	25.40	3	24.80	25.55	-2	800	-0.25%
2019/04/11	4	24.75	4	25.00	24.65	0	732	0.00%
2019/04/08	0	0.00	4	23.40	23.40	-4	695	-0.58%
2019/04/02	3	23.55	0	0.00	23.40	3	693	0.43%
2019/04/01	4	23.90	0	0.00	23.45	4	688	0.58%
2019/03/27	2	23.10	0	0.00	23.05	2	660	0.30%
2019/03/25	2	24.10	5	24.00	23.15	-3	655	-0.46%
2019/03/12	0	0.00	1	24.55	23.90	-1	608	-0.16%
2019/03/11	0	0.00	1	24.90	24.50	-1	599	-0.17%
2019/03/07	2	24.70	0	0.00	24.10	2	601	0.33%
2019/03/04	3	24.38	8	24.23	24.45	-5	568	-0.88%
2019/02/27	1	23.70	1	23.25	24.00	0	544	0.00%
2019/02/26	14	23.76	13	23.84	23.50	1	549	0.18%
2019/02/19	0	0.00	1	22.60	22.40	-1	500	-0.20%
2019/02/15	0	0.00	1	22.45	22.70	-1	537	-0.19%
2019/02/14	2	21.65	0	0.00	22.05	2	501	0.40%
2019/01/28	1	21.70	0	0.00	21.00	1	521	0.19%
2019/01/25	2	22.10	0	0.00	22.05	2	512	0.39%
2019/01/24	1	22.55	0	0.00	22.50	1	505	0.20%
2019/01/10	0	0.00	8	20.70	21.10	-8	473	-1.69%
2018/12/27	2	20.93	2	20.55	20.55	0	514	0.00%
2018/12/03	0	0.00	8	22.05	23.00	-8	667	-1.20%
2018/11/30	0	0.00	4	21.65	21.55	-4	645	-0.62%
2018/11/29	0	0.00	4	21.85	21.50	-4	658	-0.61%
2018/11/26	0	0.00	3	21.70	21.60	-3	772	-0.39%
2018/11/23	11	21.81	4	21.90	21.60	7	810	0.86%
2018/11/15	0	0.00	1	20.75	20.40	-1	841	-0.12%
2018/11/14	1	20.85	1	20.25	20.75	0	832	0.00%
2018/11/12	1	19.45	0	0.00	19.00	1	798	0.13%
2018/11/07	12	18.45	0	0.00	18.20	12	793	1.51%
2018/09/19	0	0.00	2	24.60	24.30	-2	758	-0.26%
2018/09/18	0	0.00	1	24.30	23.70	-1	721	-0.14%
2018/09/17	0	0.00	1	24.30	23.85	-1	694	-0.14%
2018/09/14	3	24.05	2	24.08	24.15	1	700	0.14%
2018/09/13	1	23.60	1	24.00	24.05	0	700	0.00%
2018/09/11	0	0.00	1	24.00	23.70	-1	690	-0.14%
2018/09/07	4	23.61	0	0.00	23.55	4	681	0.59%
2018/09/06	0	0.00	10	24.06	24.00	-10	672	-1.49%
2018/09/05	6	24.28	0	0.00	24.20	6	678	0.88%
2018/09/04	14	24.54	8	24.78	24.60	6	679	0.88%
2018/08/31	11	24.53	11	24.59	24.25	0	602	0.00%
2018/08/30	6	23.53	7	23.79	24.50	-1	540	-0.19%
2018/08/29	0	0.00	9	23.40	22.95	-9	495	-1.82%
2018/08/28	10	23.10	11	23.70	23.10	-1	515	-0.19%
2018/08/27	11	23.63	5	23.80	23.60	6	514	1.17%
2018/08/17	0	0.00	4	22.30	22.20	-4	560	-0.71%
2018/08/16	2	21.38	0	0.00	21.90	2	574	0.35%
2018/08/14	2	22.28	0	0.00	22.30	2	633	0.32%
2018/08/13	0	0.00	2	22.68	22.25	-2	649	-0.31%
2018/07/27	1	22.00	0	0.00	22.00	1	1,314	0.08%
2018/07/26	0	0.00	5	22.10	22.20	-5	1,492	-0.34%
2018/07/18	0	0.00	10	21.18	21.00	-10	1,981	-0.50%
2018/07/12	5	20.67	0	0.00	20.75	5	2,384	0.21%
2018/06/28	2	22.00	2	21.80	21.60	0	2,504	0.00%
2018/06/27	3	21.32	0	0.00	21.15	3	2,496	0.12%
2018/06/20	0	0.00	1	23.00	23.05	-1	2,505	-0.04%
2018/06/13	5	24.20	0	0.00	24.00	5	2,524	0.20%
2018/06/12	1	24.30	0	0.00	23.70	1	2,529	0.04%
2018/06/11	0	0.00	14	23.70	23.70	-14	2,540	-0.55%
2018/06/05	5	23.60	5	24.10	23.70	0	2,574	0.00%
2018/06/04	0	0.00	2	24.65	24.30	-2	2,553	-0.08%
2018/05/31	2	25.10	0	0.00	24.40	2	2,534	0.08%
2018/05/29	7	25.07	7	25.04	25.30	0	2,487	0.00%
2018/05/28	10	24.45	6	24.41	24.25	4	2,461	0.16%
2018/05/25	2	23.80	0	0.00	23.80	2	2,447	0.08%
2018/05/24	3	24.22	1	24.75	24.15	2	2,424	0.08%
2018/05/23	1	24.15	1	24.55	24.25	0	2,408	0.00%
2018/05/22	0	0.00	100	25.14	24.10	-100	2,395	-4.18%
2018/05/21	4	25.18	4	25.13	25.00	0	2,344	0.00%
2018/05/18	34	25.43	33	25.34	25.20	1	2,332	0.04%
2018/05/17	67	26.39	52	27.03	25.30	15	2,302	0.65%
2018/05/16	53	26.83	24	27.08	26.10	29	2,188	1.32%
2018/05/15	83	26.40	5	26.40	26.85	78	2,117	3.68%
2018/05/14	7	25.91	1	26.00	25.85	6	2,062	0.29%
2018/05/11	2	25.13	6	24.79	25.45	-4	2,012	-0.20%
2018/05/10	49	26.51	43	25.33	24.85	6	1,940	0.31%
2018/05/07	5	25.05	2	25.20	25.10	3	1,741	0.17%
2018/05/03	44	26.83	28	27.23	25.40	16	1,667	0.96%
2018/04/30	17	26.24	14	26.31	25.75	3	1,428	0.21%
2018/04/27	12	25.21	5	25.25	25.20	7	1,301	0.54%
2018/04/26	4	26.06	9	25.54	24.80	-5	1,241	-0.40%
2018/04/25	9	25.96	5	25.85	25.45	4	1,154	0.35%
2018/04/24	0	0.00	4	25.58	25.75	-4	1,100	-0.36%
2018/04/23	20	25.69	29	25.71	25.30	-9	996	-0.90%
2018/04/20	4	23.49	8	24.05	24.95	-4	862	-0.46%
2018/04/19	1	23.35	1	23.70	23.70	0	739	0.00%
2018/04/12	0	0.00	1	22.55	22.50	-1	558	-0.18%
2018/04/11	1	22.80	1	23.55	22.85	0	543	0.00%
2018/03/27	1	21.20	0	0.00	21.15	1	518	0.19%
2018/03/20	2	22.95	2	22.90	22.90	0	518	0.00%
2018/03/16	10	23.45	0	0.00	23.05	10	523	1.91%
2018/03/15	12	23.17	12	23.31	23.30	0	509	0.00%
2018/03/13	0	0.00	1	22.80	22.25	-1	487	-0.21%
2018/03/12	1	22.65	1	22.65	22.65	0	477	0.00%
2018/03/05	0	0.00	1	20.60	20.40	-1	505	-0.20%
2018/02/27	1	20.35	0	0.00	20.20	1	552	0.18%
2018/02/06	9	19.62	14	19.73	20.05	-5	1,292	-0.39%
2018/02/01	0	0.00	1	22.35	22.25	-1	1,425	-0.07%
2018/01/29	2	22.00	0	0.00	22.10	2	1,461	0.14%
2018/01/26	3	22.50	0	0.00	22.50	3	1,462	0.21%
2018/01/22	2	22.90	1	23.50	23.85	1	1,504	0.07%
2018/01/17	1	23.20	0	0.00	23.20	1	1,709	0.06%
2018/01/08	1	23.75	1	24.20	23.60	0	1,950	0.00%
2018/01/05	0	0.00	1	24.25	24.10	-1	1,954	-0.05%
2018/01/04	0	0.00	1	24.20	24.50	-1	1,960	-0.05%
2018/01/03	0	0.00	1	23.85	24.00	-1	1,970	-0.05%