安集 (6477)-凱基-三重券商分點個股進出

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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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	16	37.99	6	37.86	37.90	10	928	1.08%
2024/04/24	8	38.23	8	38.15	38.20	0	928	0.00%
2024/04/22	0	0.00	0.1	37.85	37.70	-0.1	930	-0.01%
2024/04/18	6	38.29	1	38.35	38.20	5	929	0.54%
2024/04/17	5	37.40	0	37.70	37.70	5	921	0.54%
2024/04/16	11.1	37.09	1	36.85	37.20	10.1	918	1.10%
2024/04/15	1	39.05	3	39.20	38.85	-2	901	-0.22%
2024/04/12	1	39.15	0	0.00	39.25	1	894	0.11%
2024/04/10	1	40.10	1	39.60	39.60	0	871	0.00%
2024/04/09	5	38.80	0	0.00	38.95	5	849	0.59%
2024/04/03	0	0.00	4	39.53	39.05	-4	831	-0.48%
2024/04/02	0.1	40.00	0	40.30	39.90	0.1	822	0.01%
2024/03/29	9	41.49	5	41.39	40.60	4	809	0.49%
2024/03/26	0.3	41.25	0	0.00	41.35	0.3	781	0.04%
2024/03/25	0.1	40.95	0.3	40.90	40.85	-0.2	798	-0.03%
2024/03/22	10.1	41.55	12	41.69	40.85	-1.9	790	-0.24%
2024/03/21	222	42.24	218.8	41.94	42.35	3.2	732	0.44%	大買/大賣/
2024/03/20	12	38.89	11	38.67	38.55	1	644	0.16%
2024/03/19	6	38.81	0	0.00	38.85	6	652	0.92%
2024/03/18	0	0.00	12	39.64	39.55	-12	648	-1.85%
2024/03/15	12	38.73	0	0.00	38.75	12	641	1.87%
2024/03/14	1	38.85	1	39.35	39.10	0	637	0.00%
2024/03/12	0	0.00	0	40.05	39.90	0	625	0.00%
2024/03/11	0	0.00	12.1	39.29	40.15	-12.1	614	-1.97%
2024/03/08	13.5	38.33	4	38.23	38.00	9.5	577	1.64%
2024/03/07	2	39.00	5	39.15	38.95	-3	571	-0.52%
2024/03/06	0	0.00	0	39.50	39.45	0	572	0.00%
2024/03/05	6.1	38.52	1	38.40	38.35	5.1	565	0.90%
2024/03/01	2.3	40.04	10	39.85	39.75	-7.7	547	-1.41%
2024/02/29	9.1	37.60	19	38.68	39.45	-9.9	521	-1.90%
2024/02/27	1.2	37.89	0	0.00	37.60	1.2	499	0.23%
2024/02/26	0	38.35	0	0.00	38.55	0	497	0.00%
2024/02/23	4.2	37.63	4	37.75	37.60	0.2	489	0.03%
2024/02/22	8	38.20	7	37.79	37.65	1	489	0.20%
2024/02/21	0	0.00	5	38.20	38.65	-5	490	-1.02%
2024/02/20	1	38.10	0	0.00	37.80	1	480	0.21%
2024/02/15	0.1	35.90	0	0.00	36.70	0.1	476	0.02%
2024/02/05	7	36.15	11	36.02	35.90	-4	474	-0.84%
2024/02/02	11	36.64	7	36.64	36.50	4	473	0.85%
2024/02/01	0	0.00	2	36.85	36.70	-2	474	-0.42%
2024/01/30	7	37.26	9	37.12	37.10	-2	473	-0.42%
2024/01/29	8	37.51	18	37.59	37.50	-10	479	-2.08%
2024/01/26	5	37.86	4	37.75	37.65	1	483	0.21%
2024/01/25	1	38.40	0	0.00	37.95	1	483	0.21%
2024/01/24	3	38.23	0	0.00	38.15	3	489	0.61%
2024/01/17	0	0.00	2	37.75	37.65	-2	541	-0.37%
2024/01/15	3	38.72	3	38.95	38.65	0	543	0.00%
2024/01/12	0	37.20	20	37.66	37.60	-20	530	-3.77%
2024/01/11	7	37.09	7	37.10	37.05	0	533	0.00%
2024/01/10	9	37.08	10	37.11	37.00	-1	540	-0.18%
2024/01/09	37	37.90	23	37.65	37.35	14	543	2.57%
2024/01/05	0	0.00	0	38.40	38.25	0	548	0.00%
2024/01/02	0	0.00	2	38.75	38.60	-2	579	-0.35%
2023/12/27	2	38.38	0	0.00	38.10	2	588	0.34%
2023/12/26	2	38.15	2	38.15	38.15	0	590	0.00%
2023/12/25	1	38.15	26	38.29	38.00	-25	590	-4.23%
2023/12/22	36	38.46	15	38.49	38.25	21	588	3.57%
2023/12/21	2	38.65	2	38.88	38.85	0	579	0.00%
2023/12/20	6	39.08	14	39.65	39.20	-8	574	-1.39%
2023/12/19	28	38.25	29	38.06	37.90	-1	529	-0.20%
2023/12/18	9	38.69	3	38.93	38.70	6	528	1.14%
2023/12/15	4	39.00	6	38.94	38.95	-2	524	-0.38%
2023/12/14	0	0.00	3	38.10	37.50	-3	507	-0.59%
2023/12/13	5	37.22	5	37.20	37.15	0	500	0.00%
2023/12/12	6	37.24	13	37.32	37.25	-7	509	-1.38%
2023/12/11	13	37.70	13	37.57	37.40	0	512	0.00%
2023/12/08	26	37.95	25	38.03	37.95	1	511	0.20%
2023/12/07	5	38.03	2	38.03	38.00	3	511	0.59%
2023/12/06	16	38.68	2	38.48	38.30	14	520	2.69%
2023/12/05	2	38.30	3	38.05	38.50	-1	519	-0.19%
2023/12/04	20	38.32	17	38.33	38.20	3	520	0.58%
2023/12/01	3	39.15	1	38.70	38.65	2	514	0.39%
2023/11/30	2	38.33	1	38.50	38.50	1	505	0.20%
2023/11/29	0	0.00	3	38.08	38.05	-3	501	-0.60%
2023/11/28	8	37.81	5	37.92	37.80	3	505	0.59%
2023/11/27	1	38.10	12	38.26	37.95	-11	504	-2.18%
2023/11/24	13	38.22	2	38.28	38.10	11	496	2.22%
2023/11/23	1	37.80	8	38.12	38.05	-7	502	-1.39%
2023/11/21	11	37.56	8	37.69	37.60	3	504	0.59%
2023/11/20	9	37.83	4	37.70	37.60	5	504	0.99%
2023/11/16	4	37.06	4	37.05	37.10	0	499	0.00%
2023/11/14	7	36.11	7	36.14	36.05	0	500	-0.01%
2023/11/13	0	36.40	6	36.05	36.05	-6	503	-1.19%
2023/11/10	0	0.00	2	36.75	36.45	-2	505	-0.40%
2023/11/09	14	36.98	14	36.87	36.70	0	507	0.00%
2023/11/08	2	37.35	2	37.30	37.60	0	511	0.00%
2023/11/03	0	36.70	0	0.00	36.70	0	514	0.00%
2023/11/01	26	36.51	20	36.20	36.15	6	548	1.09%
2023/10/31	13	37.57	31	37.35	36.85	-18	546	-3.29%
2023/10/30	0	0.00	5	38.20	38.05	-5	539	-0.93%
2023/10/27	5	35.70	10	35.91	35.95	-5	502	-0.99%
2023/10/26	3	36.15	3	35.90	35.60	0	505	0.00%
2023/10/25	0	0.00	5	36.73	36.60	-5	510	-0.98%
2023/10/24	2	36.35	1	36.39	36.45	1	515	0.19%
2023/10/20	19	35.06	17	35.12	35.15	2	514	0.39%
2023/10/19	10	35.80	0	0.00	36.00	10	516	1.94%
2023/10/18	8	35.81	19	35.81	35.55	-11	524	-2.10%
2023/10/17	29	37.01	16	36.93	36.45	13	537	2.42%
2023/10/16	0.1	37.35	0	0.00	37.10	0.1	551	0.02%
2023/10/13	1	37.45	1	37.90	37.15	0	570	0.00%
2023/10/11	39	38.07	17	37.73	36.80	22	581	3.78%
2023/10/06	13	39.06	9	38.84	38.80	4	583	0.69%
2023/10/05	1	39.10	3	39.58	39.65	-2	593	-0.34%
2023/10/04	14	39.09	7	39.23	39.00	7	601	1.16%
2023/10/02	2	40.10	2	40.40	40.70	0	617	0.00%
2023/09/28	6	39.98	6	40.10	40.05	0	626	0.00%
2023/09/26	3	40.25	4	40.33	40.25	-1	654	-0.15%
2023/09/25	4	40.45	4	40.38	40.30	0	662	0.00%
2023/09/21	0	0.00	0	40.15	40.15	0	678	-0.01%
2023/09/20	3	40.30	3.1	40.34	40.20	-0.1	684	-0.02%
2023/09/19	0.1	41.55	0	0.00	40.30	0.1	692	0.01%
2023/09/18	0.1	42.20	0	0.00	41.65	0.1	692	0.01%
2023/09/13	0	0.00	9	40.61	40.80	-9	759	-1.18%
2023/09/12	3	40.33	3.1	40.33	40.30	-0.1	781	-0.01%
2023/09/11	7	40.16	5	40.15	40.15	2	791	0.25%
2023/09/08	19	41.65	19	41.70	41.60	0	788	0.00%
2023/09/07	2.1	42.19	2	42.05	42.05	0.1	802	0.01%
2023/08/31	1	42.90	0	0.00	43.00	1	908	0.11%
2023/08/30	0	0.00	2	42.60	42.75	-2	932	-0.22%
2023/08/25	2	41.43	1	41.55	41.85	1	960	0.10%
2023/08/24	3	41.73	3	42.02	41.60	0	979	0.00%
2023/08/22	0	0.00	3	41.50	41.50	-3	1,023	-0.29%
2023/08/21	2	42.15	2	42.10	42.10	0	1,032	0.00%
2023/08/18	1	41.80	1	41.80	41.70	0	1,040	0.00%
2023/08/16	4	40.64	4	40.95	40.85	0	1,056	0.00%
2023/08/15	3	41.47	3	41.45	41.40	0	1,074	0.00%
2023/08/11	2.1	41.91	10	41.80	41.75	-8	1,113	-0.71%
2023/08/07	2	42.15	2	42.75	43.05	0	1,263	0.00%
2023/08/04	1	44.15	0	0.00	44.15	1	1,264	0.08%
2023/08/01	3	45.35	4	45.40	45.30	-1	1,384	-0.07%
2023/07/28	4	45.85	4	46.00	46.00	0	1,554	0.00%
2023/07/27	0	0.00	11	46.07	46.10	-11	1,616	-0.68%
2023/07/26	0	45.30	0	47.00	44.90	0	1,749	0.00%
2023/07/25	0	0.00	10	45.40	45.35	-10	1,772	-0.56%
2023/07/24	0	45.10	0	0.00	44.75	0	1,823	0.00%
2023/07/21	11	45.50	0	0.00	45.60	11	1,916	0.57%
2023/07/20	13	47.20	3	47.97	47.75	10	1,977	0.51%
2023/07/19	1	47.55	0	0.00	47.50	1	2,005	0.05%
2023/07/18	15	48.87	0	0.00	48.40	15	2,106	0.71%
2023/07/17	10	49.58	0	0.00	49.65	10	2,266	0.44%
2023/07/14	5	48.80	0	0.00	48.60	5	2,781	0.18%
2023/07/13	1	48.85	0	0.00	48.60	1	3,028	0.03%
2023/07/12	0	49.50	0	0.00	49.35	0	3,068	0.00%
2023/07/11	0	0.00	1	50.50	50.40	-1	3,136	-0.03%
2023/07/10	0	0.00	5	49.60	49.85	-5	3,302	-0.15%
2023/07/07	5	49.00	0	0.00	49.35	5	3,521	0.14%
2023/07/06	0	0.00	1	50.70	49.90	-1	3,557	-0.03%
2023/07/05	1	50.40	0	0.00	50.20	1	3,661	0.03%
2023/07/04	0	0.00	1	50.50	50.10	-1	3,911	-0.03%
2023/07/03	0	50.50	0	0.00	51.00	0	3,977	0.00%
2023/06/30	12	50.81	1	50.90	50.80	11	3,980	0.28%
2023/06/29	0	0.00	5	50.70	51.00	-5	4,015	-0.12%
2023/06/28	3.2	51.20	3	50.00	50.00	0.2	4,016	0.00%
2023/06/26	0	50.70	1	50.70	50.70	-1	4,067	-0.02%
2023/06/21	10	50.60	6	50.62	50.60	4	4,080	0.10%
2023/06/20	2	50.65	23	50.92	50.80	-21	4,090	-0.51%
2023/06/16	5	49.82	0	0.00	49.70	5	4,119	0.12%
2023/06/15	0	0.00	1	49.30	48.95	-1	4,244	-0.02%
2023/06/14	1	49.45	0	0.00	49.15	1	4,353	0.02%
2023/06/09	5	50.50	0.6	50.07	50.20	4.4	4,477	0.10%
2023/06/08	6	52.07	4	51.60	51.60	2	4,456	0.04%
2023/06/05	0	0.00	1	52.30	52.20	-1	4,500	-0.02%
2023/06/02	2	52.00	2	51.60	51.60	0	4,496	0.00%
2023/05/29	5	51.50	2	51.30	51.40	3	4,508	0.07%
2023/05/26	1	49.95	0	0.00	49.80	1	4,499	0.02%
2023/05/24	0	0.00	1	51.30	51.50	-1	4,524	-0.02%
2023/05/22	1.1	51.42	0.2	51.30	51.40	0.9	4,537	0.02%
2023/05/19	0	0.00	1	51.10	50.30	-1	4,549	-0.02%
2023/05/17	0	0.00	2	51.40	51.40	-2	4,653	-0.04%
2023/05/15	11.2	50.11	10	49.95	50.10	1.2	4,632	0.03%
2023/05/12	0.2	49.45	9	49.17	49.50	-8.8	4,619	-0.19%
2023/05/11	8	49.88	0	0.00	48.70	8	4,590	0.17%
2023/05/10	7	51.24	0	0.00	51.40	7	4,522	0.15%
2023/05/09	9	52.28	4	51.23	51.40	5	4,495	0.11%
2023/05/08	0	0.00	1	55.30	55.30	-1	4,395	-0.02%
2023/05/05	17.1	55.99	8	56.01	55.20	9.1	4,376	0.21%
2023/05/04	1.2	57.53	14	57.64	57.20	-12.8	4,337	-0.30%
2023/05/03	0	0.00	7	55.73	56.70	-7	4,267	-0.16%
2023/05/02	9.1	56.67	10.5	56.05	56.70	-1.4	4,232	-0.03%
2023/04/28	0.3	54.07	0	0.00	54.30	0.3	4,102	0.01%
2023/04/27	0	0.00	10	53.90	53.40	-10	4,082	-0.24%
2023/04/26	8.1	54.25	6	54.53	54.90	2.1	4,034	0.05%
2023/04/25	15.7	53.28	6	53.78	53.80	9.7	3,945	0.25%
2023/04/24	2.1	53.09	11	53.20	53.50	-8.9	3,891	-0.23%
2023/04/21	5.1	53.79	6	53.50	52.40	-0.9	3,905	-0.02%
2023/04/20	16	55.49	10	55.40	54.90	6	3,803	0.16%
2023/04/19	28.1	57.25	37.8	57.47	57.00	-9.7	3,637	-0.27%
2023/04/18	18	55.72	15.5	55.74	54.80	2.5	3,121	0.08%
2023/04/17	1.1	54.92	1	54.40	54.60	0.1	2,928	0.00%
2023/04/14	2.1	54.81	7	54.99	54.90	-4.9	2,932	-0.17%
2023/04/13	28.1	55.28	3	54.73	55.40	25.1	2,855	0.88%
2023/04/12	7.1	54.09	7	54.50	54.70	0.1	2,680	0.00%
2023/04/11	2.1	52.23	1	52.40	52.40	1.1	2,461	0.04%
2023/04/10	0.4	52.30	1	52.10	51.80	-0.6	2,433	-0.03%
2023/04/07	3	52.87	21	52.31	53.40	-18	2,341	-0.77%
2023/04/06	1	48.70	13	50.54	50.80	-12	2,132	-0.56%
2023/03/31	1	49.00	0	0.00	48.80	1	2,063	0.05%
2023/03/30	1	49.10	6	48.89	48.95	-5	2,061	-0.24%
2023/03/29	1	47.85	0	0.00	47.90	1	2,037	0.05%
2023/03/28	15	48.22	0	0.00	47.60	15	2,058	0.73%
2023/03/27	2	49.60	3	49.48	48.55	-1	2,054	-0.05%
2023/03/24	1	49.00	0	0.00	48.75	1	2,021	0.05%
2023/03/22	1	49.25	1	48.90	48.85	0	2,042	0.00%
2023/03/20	3	49.97	5	50.02	50.10	-2	2,157	-0.09%
2023/03/17	0	0.00	4	48.43	49.00	-4	2,376	-0.17%
2023/03/16	3	48.28	3	48.90	46.95	0	2,416	0.00%
2023/03/15	4	48.18	5	48.21	48.15	-1	2,400	-0.04%
2023/03/14	1	47.45	1	46.90	47.45	0	2,369	0.00%
2023/03/13	0	0.00	1	45.30	45.80	-1	2,359	-0.04%
2023/03/10	2	46.60	0	0.00	46.30	2	2,495	0.08%
2023/03/09	1	47.50	0	0.00	47.50	1	2,496	0.04%
2023/03/07	0	0.00	3	48.70	48.50	-3	2,485	-0.12%
2023/03/03	0	0.00	1	47.10	47.00	-1	2,466	-0.04%
2023/03/01	0	47.50	0	0.00	47.15	0	2,478	0.00%
2023/02/23	1	48.35	10	48.58	48.50	-9	2,504	-0.36%
2023/02/22	13	47.66	13	48.03	47.45	0	2,554	0.00%
2023/02/21	5	48.25	0	0.00	48.00	5	2,575	0.19%
2023/02/20	5	48.03	11	48.12	48.40	-6	2,713	-0.22%
2023/02/17	3	48.30	0	0.00	48.20	3	2,936	0.10%
2023/02/16	4	48.86	2	48.65	48.05	2	2,955	0.07%
2023/02/15	6	47.18	3	47.18	48.05	3	2,918	0.10%
2023/02/09	1	46.15	0	0.00	46.15	1	2,949	0.03%
2023/02/01	2	47.75	0	0.00	47.40	2	3,024	0.07%
2023/01/31	3	46.85	3	46.88	46.85	0	3,024	0.00%
2023/01/30	0	0.00	11	45.80	45.80	-11	3,020	-0.36%
2023/01/17	10	44.50	0	0.00	44.75	10	3,034	0.33%
2023/01/16	1	44.60	0	0.00	44.20	1	3,039	0.03%
2023/01/11	13	45.59	12	46.48	46.30	1	3,100	0.03%
2023/01/09	3	48.25	8	47.82	47.85	-5	3,090	-0.16%
2023/01/06	0	0.00	5	47.60	47.70	-5	3,093	-0.16%
2023/01/05	3	48.18	6	48.81	47.65	-3	3,123	-0.10%
2023/01/04	0	0.00	6.1	47.43	48.10	-6.1	3,098	-0.20%
2022/12/30	0	0.00	5	45.50	45.40	-5	3,074	-0.16%
2022/12/29	13	45.73	3	45.35	45.35	10	3,110	0.32%
2022/12/28	10	46.50	11.1	47.03	46.30	-1.1	3,171	-0.03%
2022/12/27	0	0.00	1	46.55	46.85	-1	3,176	-0.03%
2022/12/26	0	0.00	0.1	47.14	46.85	-0.1	3,175	0.00%
2022/12/23	6	45.00	0	0.00	45.15	6	3,146	0.19%
2022/12/22	1	45.05	0.2	44.75	45.05	0.8	3,189	0.03%
2022/12/21	0	0.00	0.2	44.60	44.30	-0.2	3,228	0.00%
2022/12/20	10	44.50	0.5	46.26	44.50	9.5	3,250	0.29%
2022/12/19	1	46.55	0	0.00	46.20	1	3,286	0.03%
2022/12/16	0	0.00	4	47.70	47.70	-4	3,309	-0.12%
2022/12/15	1	48.80	3	48.52	48.80	-2	3,304	-0.06%
2022/12/13	4	48.08	0	0.00	47.80	4	3,281	0.12%
2022/12/12	12	50.23	12	49.24	49.15	0	3,254	0.00%
2022/12/09	16	50.44	10	50.91	49.70	6	3,136	0.19%
2022/12/08	29	48.63	25	48.53	48.20	4	2,828	0.14%
2022/12/07	6	47.46	0	0.00	47.45	6	2,731	0.22%
2022/12/06	5	47.30	0	0.00	47.30	5	2,718	0.18%
2022/12/05	1	48.70	8	48.43	48.25	-7	2,758	-0.25%
2022/12/02	7	48.46	4	48.51	48.55	3	2,755	0.11%
2022/11/30	2	46.45	0	0.00	46.65	2	2,665	0.08%
2022/11/25	2	46.20	1	45.60	45.60	1	2,853	0.04%
2022/11/24	2	46.03	2	46.40	46.40	0	2,899	0.00%
2022/11/23	0	0.00	1	45.05	45.25	-1	3,180	-0.03%
2022/11/22	0	0.00	1	45.95	45.20	-1	3,321	-0.03%
2022/11/18	1	47.35	1	45.95	45.95	0	3,457	0.00%
2022/11/17	2	46.70	2	46.93	47.10	0	3,427	0.00%
2022/11/16	5	47.54	6	47.33	47.20	-1	3,435	-0.03%
2022/11/15	17	46.90	15	45.90	47.95	2	3,462	0.06%
2022/11/10	2	42.85	2	43.25	42.65	0	3,812	0.00%
2022/11/08	3	44.18	3	44.40	43.75	0	3,919	0.00%
2022/11/04	0	0.00	6	43.49	44.65	-6	4,022	-0.15%
2022/11/03	0	0.00	5	42.50	43.45	-5	4,069	-0.12%
2022/11/02	0	0.00	15	43.00	43.05	-15	4,303	-0.35%
2022/11/01	5	42.34	5	42.72	42.80	0	4,405	0.00%
2022/10/28	21	42.22	11	42.59	42.65	10	4,475	0.22%
2022/10/27	4	41.21	59	41.24	42.25	-55	4,502	-1.22%
2022/10/26	21	40.69	21	40.74	40.55	0	4,549	0.00%
2022/10/25	15	41.38	15	41.25	40.95	0	4,623	0.00%
2022/10/24	3	42.50	2	42.15	42.10	1	4,802	0.02%
2022/10/21	9	42.56	4	42.94	42.00	5	4,892	0.10%
2022/10/20	1	42.80	1	44.20	43.25	0	4,944	0.00%
2022/10/19	3	43.80	6	43.99	43.80	-3	4,975	-0.06%
2022/10/17	2	41.10	2	41.70	42.50	0	5,238	0.00%
2022/10/14	0	0.00	11	43.63	43.40	-11	5,245	-0.21%
2022/10/13	5	43.68	2	43.00	41.90	3	5,270	0.06%
2022/10/12	11	44.03	0	0.00	44.60	11	5,333	0.21%
2022/10/11	9	43.64	4	43.69	43.40	5	5,346	0.09%
2022/10/07	0	0.00	5	45.50	45.55	-5	5,376	-0.09%
2022/10/06	0	0.00	2	45.70	45.70	-2	5,453	-0.04%
2022/10/05	8	45.93	3	45.95	45.95	5	5,471	0.09%
2022/10/04	5	44.50	1	44.05	45.40	4	5,536	0.07%
2022/10/03	2	43.25	2	43.85	43.20	0	5,586	0.00%
2022/09/30	1	42.15	1	42.85	44.00	0	5,654	0.00%
2022/09/29	2	44.30	2	44.13	43.70	0	5,784	0.00%
2022/09/26	10	48.10	52	48.49	47.40	-42	6,909	-0.61%
2022/09/23	5	53.00	5	50.40	50.60	0	7,174	0.00%
2022/09/22	0	0.00	2	53.40	53.10	-2	7,381	-0.03%
2022/09/21	22	53.18	4	53.20	53.00	18	7,651	0.24%
2022/09/20	1	55.00	1	54.60	54.60	0	8,209	0.00%
2022/09/19	3	55.20	4	54.88	54.40	-1	8,494	-0.01%
2022/09/16	0	0.00	1	55.10	55.60	-1	8,558	-0.01%
2022/09/15	5	55.90	4	55.58	54.50	1	8,572	0.01%
2022/09/14	9	56.11	6	56.10	56.00	3	8,637	0.03%
2022/09/13	0	0.00	7	57.46	57.60	-7	8,595	-0.08%
2022/09/12	6	57.05	8	57.36	57.50	-2	8,605	-0.02%
2022/09/07	6	53.30	6	53.47	53.60	0	8,579	0.00%
2022/09/06	26	54.93	11	53.40	53.20	15	8,599	0.17%
2022/09/05	13	56.50	17	56.38	55.70	-4	8,573	-0.05%
2022/09/02	9	57.53	8	57.71	57.10	1	8,538	0.01%
2022/09/01	14	57.69	15	57.93	57.50	-1	8,466	-0.01%
2022/08/31	6	57.65	12	57.84	57.90	-6	8,385	-0.07%
2022/08/30	31	58.46	25	58.59	57.80	6	8,364	0.07%
2022/08/29	7	57.86	10	57.82	57.30	-3	8,096	-0.04%
2022/08/26	8	57.69	4	56.85	58.30	4	8,035	0.05%
2022/08/25	1	55.30	1	55.70	57.40	0	7,976	0.00%
2022/08/24	12	56.09	7	55.46	55.20	5	7,938	0.06%
2022/08/23	4	56.23	4	56.33	56.30	0	7,911	0.00%
2022/08/22	14	56.69	4	57.28	56.10	10	7,900	0.13%
2022/08/19	38	58.79	19	57.58	57.60	19	7,749	0.25%
2022/08/18	23	58.38	34	57.89	58.90	-11	7,514	-0.15%
2022/08/17	39	56.11	18	56.09	55.80	21	7,316	0.29%
2022/08/16	12	55.14	12	55.04	54.80	0	7,145	0.00%
2022/08/15	3	54.23	4	54.45	54.80	-1	7,037	-0.01%
2022/08/12	7	53.86	7	54.10	54.20	0	7,014	0.00%
2022/08/11	5	55.22	8	55.58	54.40	-3	7,033	-0.04%
2022/08/10	10	54.34	20	55.07	54.30	-10	6,994	-0.14%
2022/08/09	6	54.12	7	54.73	54.40	-1	7,076	-0.01%
2022/08/08	10	53.58	17	53.66	54.00	-7	6,895	-0.10%
2022/08/04	3	50.20	4	51.10	49.40	-1	6,865	-0.01%
2022/08/03	14	52.34	6	51.32	50.90	8	6,874	0.12%
2022/08/02	9	54.31	11	53.55	53.30	-2	6,852	-0.03%
2022/08/01	18	55.41	17	55.65	55.60	1	6,840	0.01%
2022/07/29	15	55.04	15	55.23	55.00	0	6,769	0.00%
2022/07/28	10	53.14	22	54.60	53.80	-12	6,613	-0.18%
2022/07/27	14	53.39	3	53.87	54.00	11	6,560	0.17%
2022/07/26	12	53.73	21	54.81	53.60	-9	6,546	-0.14%
2022/07/25	15	54.17	1	56.30	54.10	14	6,606	0.21%
2022/07/22	1	53.60	11	53.43	53.50	-10	6,607	-0.15%
2022/07/21	13	51.92	6	51.85	52.30	7	6,589	0.11%
2022/07/20	4	51.75	3	52.10	52.00	1	6,665	0.02%
2022/07/19	4	51.88	6	52.20	51.70	-2	6,737	-0.03%
2022/07/18	5	52.36	8	51.14	51.20	-3	6,766	-0.04%
2022/07/15	9	49.49	17	49.79	51.00	-8	6,901	-0.12%
2022/07/14	15	49.17	13	49.34	49.95	2	7,064	0.03%
2022/07/13	14	48.63	15	48.84	48.40	-1	7,220	-0.01%
2022/07/12	22	49.35	5	49.13	48.30	17	7,380	0.23%
2022/07/11	15	52.24	12	52.26	53.10	3	7,515	0.04%
2022/07/08	7	52.57	7	53.14	53.30	0	7,695	0.00%
2022/07/07	3	52.20	2	52.55	52.40	1	8,006	0.01%
2022/07/06	12	53.99	11	55.17	53.00	1	8,458	0.01%
2022/07/05	47	57.26	61	59.13	57.00	-14	8,739	-0.16%
2022/07/04	24	54.24	19	53.76	55.30	5	8,229	0.06%
2022/07/01	15	52.80	26	53.51	52.90	-11	8,150	-0.13%
2022/06/30	15	54.23	19	54.08	54.20	-4	8,182	-0.05%
2022/06/29	32	54.11	73	54.63	54.00	-41	8,032	-0.51%
2022/06/28	30	53.82	27	53.98	55.00	3	7,956	0.04%
2022/06/27	42	50.75	40	51.89	52.80	2	7,575	0.03%
2022/06/24	14	45.34	2	46.90	48.00	12	7,364	0.16%
2022/06/23	0	0.00	4	44.63	43.65	-4	7,410	-0.05%
2022/06/22	7	45.60	9	45.68	44.50	-2	7,594	-0.03%
2022/06/21	7	43.89	0	0.00	44.05	7	7,840	0.09%
2022/06/20	4	45.48	4	44.33	42.95	0	7,980	0.00%
2022/06/17	2	45.15	1	44.90	44.90	1	8,193	0.01%
2022/06/16	2	47.73	2	45.65	45.65	0	8,489	0.00%
2022/06/15	4	48.18	13	48.00	47.05	-9	8,820	-0.10%
2022/06/14	26	47.42	14	47.93	48.15	12	9,858	0.12%
2022/06/13	12	49.58	10	49.29	49.20	2	10,434	0.02%
2022/06/10	4	50.88	4	51.28	51.30	0	11,246	0.00%
2022/06/09	3	51.43	3	51.60	51.60	0	11,682	0.00%
2022/06/08	20	51.38	15	51.05	51.20	5	12,280	0.04%
2022/06/07	17	52.39	17	52.36	52.60	0	13,295	0.00%
2022/06/06	21	53.92	25	54.57	53.40	-4	13,536	-0.03%
2022/06/02	3	53.43	2	53.65	53.10	1	13,631	0.01%
2022/05/31	2	52.40	3	52.60	52.70	-1	14,139	-0.01%
2022/05/30	1	51.90	6	52.42	52.60	-5	14,536	-0.03%
2022/05/27	1	50.50	10	50.60	50.50	-9	14,718	-0.06%
2022/05/26	27	49.99	18	49.55	49.20	9	14,744	0.06%
2022/05/25	5	50.34	10	50.55	50.50	-5	14,748	-0.03%
2022/05/24	26	50.73	12	50.17	50.30	14	14,858	0.09%
2022/05/23	5	51.46	5	51.52	51.30	0	14,837	0.00%
2022/05/20	3	51.63	15	51.85	51.30	-12	14,847	-0.08%
2022/05/19	21	51.17	12	51.29	51.40	9	14,838	0.06%
2022/05/18	6	52.68	15	53.15	53.20	-9	14,793	-0.06%
2022/05/17	14	53.50	14	53.01	52.90	0	14,753	0.00%
2022/05/16	24	53.17	24	53.27	52.50	0	14,596	0.00%
2022/05/13	23	51.97	23	52.44	53.80	0	14,551	0.00%
2022/05/12	21	53.04	11	53.22	52.00	10	14,510	0.07%
2022/05/11	10	55.09	15	55.50	54.80	-5	14,555	-0.03%
2022/05/10	7	55.01	3	55.27	55.00	4	14,508	0.03%
2022/05/09	18	56.89	6	56.12	55.60	12	14,522	0.08%
2022/05/06	2	58.70	5	59.00	59.60	-3	14,529	-0.02%
2022/05/05	2	60.35	6	60.40	59.90	-4	14,584	-0.03%
2022/05/04	11	59.99	7	59.87	59.20	4	14,581	0.03%
2022/05/03	11	60.70	5	60.98	60.40	6	14,614	0.04%
2022/04/29	14	61.86	4	61.83	61.30	10	14,653	0.07%
2022/04/28	16	59.40	20	59.87	61.60	-4	14,737	-0.03%
2022/04/27	29	56.70	27	57.31	58.90	2	14,573	0.01%
2022/04/26	5	58.64	13	59.49	59.10	-8	14,544	-0.06%
2022/04/25	24	58.81	11	59.04	58.10	13	14,483	0.09%
2022/04/22	32	62.08	22	61.63	61.10	10	14,501	0.07%
2022/04/21	18	63.88	29	63.64	63.40	-11	14,805	-0.07%
2022/04/20	20	64.94	35	65.01	64.50	-15	14,920	-0.10%
2022/04/19	37	64.65	14	63.62	64.60	23	15,211	0.15%
2022/04/18	12	63.78	22	64.45	64.10	-10	15,472	-0.06%
2022/04/15	19	63.58	19	64.74	63.00	0	15,402	0.00%
2022/04/14	29	64.41	42	64.57	63.90	-13	15,222	-0.09%
2022/04/13	93	65.17	97	65.18	65.90	-4	15,091	-0.03%
2022/04/12	33	64.22	60	64.72	66.50	-27	15,142	-0.18%
2022/04/11	33	63.24	23	63.59	63.20	10	14,737	0.07%
2022/04/08	3	60.23	4	61.03	61.60	-1	14,279	-0.01%
2022/04/07	37	61.46	23	61.92	59.40	14	14,143	0.10%
2022/04/06	30	63.47	33.2	63.40	63.80	-3.2	13,976	-0.02%
2022/04/01	5	61.48	5	61.56	61.50	0	13,647	0.00%
2022/03/31	25	61.59	13	61.85	61.50	12	13,578	0.09%
2022/03/30	12.2	60.96	9.1	61.60	60.50	3.1	13,426	0.02%
2022/03/29	6	59.98	9	59.76	60.50	-3	13,402	-0.02%
2022/03/28	26	59.65	10.1	60.37	60.60	16	13,408	0.12%
2022/03/25	14	62.26	5	60.72	59.80	9	13,358	0.07%
2022/03/24	19	64.53	62	64.80	63.30	-43	13,456	-0.32%
2022/03/23	26	63.30	25	63.43	63.00	1	13,215	0.01%
2022/03/22	64	63.97	27	63.81	62.90	37	13,155	0.28%
2022/03/21	33.1	63.68	37.1	63.67	62.30	-4	13,130	-0.03%
2022/03/18	24	62.10	25	62.66	61.70	-1	13,246	-0.01%
2022/03/17	71.1	63.19	81	63.21	63.20	-9.9	13,103	-0.08%
2022/03/16	18	58.93	36.1	61.03	62.50	-18.1	12,201	-0.15%
2022/03/15	67	59.46	94	59.39	56.90	-27	11,699	-0.23%
2022/03/14	78	59.39	38	59.18	58.90	40	10,877	0.37%
2022/03/11	85	58.36	71	58.18	59.90	14	10,458	0.13%
2022/03/10	64.1	57.70	42	57.90	56.70	22.1	9,968	0.22%
2022/03/09	21	54.66	36	55.98	56.80	-15	9,155	-0.16%
2022/03/08	6	52.68	5	52.74	51.70	1	8,889	0.01%
2022/03/07	55	53.84	54	52.77	51.80	1	8,706	0.01%
2022/03/04	61	54.47	64.2	54.71	54.20	-3.2	8,506	-0.04%
2022/03/03	51.2	53.68	58	52.40	54.20	-6.9	8,153	-0.08%
2022/03/02	12	50.98	9	50.94	50.60	3	7,751	0.04%
2022/03/01	6	49.42	16	49.84	49.15	-10	7,552	-0.13%
2022/02/25	12	48.34	2	48.23	48.35	10	7,561	0.13%
2022/02/24	16	48.54	10	48.48	47.35	6	7,595	0.08%
2022/02/23	1	48.05	1	47.80	47.90	0	7,494	0.00%
2022/02/22	1	46.90	1	46.60	46.85	0	7,496	0.00%
2022/02/18	6	48.02	3.1	48.22	48.10	3	7,515	0.04%
2022/02/17	5	48.29	6	48.60	48.50	-1	7,532	-0.01%
2022/02/16	19	48.39	9	48.51	48.65	10	7,569	0.13%
2022/02/14	5	48.37	7	48.39	47.65	-2	7,855	-0.03%
2022/02/11	3	50.00	5	49.75	49.80	-2	7,857	-0.03%
2022/02/10	5	49.27	5	49.02	48.95	0	7,867	0.00%
2022/02/09	12	48.68	13	49.00	49.50	-1	7,888	-0.01%
2022/02/08	4.1	47.49	12	48.70	49.10	-8	7,908	-0.10%
2022/02/07	14	46.37	24	46.04	46.40	-10	7,978	-0.13%
2022/01/26	21	47.49	7.1	47.42	47.45	13.9	8,030	0.17%
2022/01/25	12	48.92	9	48.17	47.60	3	8,424	0.04%
2022/01/24	16	50.93	21	49.88	49.70	-5	8,670	-0.06%
2022/01/21	14	53.20	15	53.60	52.00	-1	8,955	-0.01%
2022/01/20	7	52.27	9	52.81	52.30	-2	9,032	-0.02%
2022/01/19	9	52.41	9	52.47	51.90	0	9,076	0.00%
2022/01/18	3	52.87	2	52.15	52.10	1	9,076	0.01%
2022/01/17	11.1	53.23	35	53.73	53.40	-23.9	9,151	-0.26%
2022/01/14	62	54.67	53	53.97	53.20	9	9,109	0.10%
2022/01/13	11	54.57	8	54.50	53.80	3	8,806	0.03%
2022/01/12	14	53.35	17	54.00	56.90	-3	8,657	-0.03%
2022/01/11	11	53.85	26	54.26	55.80	-15	8,421	-0.18%
2022/01/10	8	49.97	8	50.46	50.80	0	8,387	0.00%
2022/01/07	11	49.20	2	49.75	48.75	9	8,596	0.10%
2022/01/06	21	51.36	16	51.14	50.60	5	8,989	0.06%
2022/01/05	27	53.86	31	54.00	52.90	-4	9,010	-0.04%
2022/01/04	9	51.81	12	51.36	52.30	-3	8,630	-0.03%
2022/01/03	17	49.64	15	49.70	50.00	2	8,443	0.02%
2021/12/30	5.1	48.97	4	49.10	49.50	1.1	8,383	0.01%
2021/12/29	0	0.00	17	49.57	49.65	-17	8,401	-0.20%
2021/12/28	3	49.02	9	48.68	48.00	-6	8,393	-0.07%
2021/12/27	9	48.64	8	48.80	49.00	1	8,667	0.01%
2021/12/24	8	49.73	13	49.43	48.85	-5	8,932	-0.06%
2021/12/23	21	50.57	2.1	50.08	50.20	18.9	8,908	0.21%
2021/12/22	12	48.02	11	48.20	49.30	1	8,773	0.01%
2021/12/21	24	47.76	27	47.40	48.00	-3	8,735	-0.03%
2021/12/20	17	50.66	33	50.09	48.30	-16	8,667	-0.18%
2021/12/17	8	48.19	5	48.19	48.00	3	8,355	0.04%
2021/12/16	8	48.17	2	48.28	48.35	6	8,261	0.07%
2021/12/15	17	48.16	32	47.73	47.50	-15	8,230	-0.18%
2021/12/14	16	48.11	52	48.42	47.55	-36	8,123	-0.44%
2021/12/13	50	46.04	33	46.31	46.50	17	7,652	0.22%
2021/12/10	35	44.21	33	44.56	45.00	2	7,443	0.03%
2021/12/09	10	43.63	15	44.19	44.05	-5	7,265	-0.07%
2021/12/08	18	42.93	20	42.89	43.20	-2	7,182	-0.03%
2021/12/07	36	43.32	20	43.16	42.95	16	7,162	0.22%
2021/12/06	10	43.21	8	43.59	43.40	2	7,134	0.03%
2021/12/03	6	44.06	2	44.05	42.95	4	7,016	0.06%
2021/12/02	8	41.85	8	41.47	41.50	0	6,772	0.00%
2021/12/01	0	0.00	1	42.30	42.30	-1	6,762	-0.01%
2021/11/30	1	42.10	2	42.10	41.80	-1	6,762	-0.01%
2021/11/29	9	39.61	8	39.94	40.85	1	6,756	0.01%
2021/11/25	3	42.52	3	42.50	42.50	0	6,735	0.00%
2021/11/24	8	43.46	9	43.54	43.20	-1	6,774	-0.01%
2021/11/23	6	43.22	6	42.82	42.75	0	6,740	0.00%
2021/11/22	2	41.60	14	42.58	42.40	-12	6,683	-0.18%
2021/11/19	2	41.60	7	41.40	41.15	-5	6,672	-0.07%
2021/11/18	8	41.18	6	41.44	41.45	2	6,657	0.03%
2021/11/17	2	42.70	3	42.53	42.40	-1	6,618	-0.02%
2021/11/16	16	42.49	5	42.20	42.10	11	6,619	0.17%
2021/11/15	7	42.69	3	42.60	42.10	4	6,597	0.06%
2021/11/12	23	42.64	13	42.46	42.00	10	6,545	0.15%
2021/11/11	11	46.50	28	46.61	45.90	-17	6,384	-0.27%
2021/11/10	4	45.64	3	45.48	45.45	1	6,263	0.02%
2021/11/09	45	46.63	25	47.01	46.45	20	6,229	0.32%
2021/11/08	7	46.71	7	45.47	45.40	0	6,130	0.00%
2021/11/05	15	46.21	12	46.03	45.65	3	6,108	0.05%
2021/11/04	5	46.74	11	47.08	46.85	-6	6,054	-0.10%
2021/11/03	11.1	46.93	4	46.58	46.35	7.1	5,922	0.12%
2021/11/02	19	49.57	24	48.58	48.35	-5	5,792	-0.09%
2021/11/01	13	48.97	9.1	49.54	49.70	3.9	5,363	0.07%
2021/10/29	46.1	46.69	45.1	46.88	45.20	1	5,080	0.02%
2021/10/28	10.1	44.47	14.1	45.82	48.40	-4	4,708	-0.08%
2021/10/27	3	42.05	9	43.13	44.00	-6	4,418	-0.14%
2021/10/26	10	42.98	17	42.73	41.80	-7	4,331	-0.16%
2021/10/25	28	44.15	25	43.77	43.60	3	4,267	0.07%
2021/10/22	3	43.57	8	42.85	43.20	-5	4,148	-0.12%
2021/10/21	30	42.84	36	42.73	42.50	-6	4,098	-0.15%
2021/10/20	30	44.23	31	43.75	43.25	-1	4,007	-0.02%
2021/10/19	44	43.46	41	43.21	44.70	3	3,860	0.08%
2021/10/18	56	43.96	36.3	44.13	44.60	19.7	3,596	0.55%
2021/10/15	15	40.98	20	41.48	42.90	-5	3,142	-0.16%
2021/10/14	29.3	37.86	30	39.31	39.00	-0.7	2,825	-0.02%
2021/10/13	2	36.58	15	36.74	37.60	-13	2,452	-0.53%
2021/10/12	6	34.83	3	34.85	34.20	3	2,351	0.13%
2021/10/08	1	33.15	1	33.25	34.00	0	2,293	0.00%
2021/10/07	7	33.39	9	33.59	33.55	-2	2,287	-0.09%
2021/10/06	1	33.20	1	34.45	33.20	0	2,277	0.00%
2021/10/05	15	32.63	17	32.66	33.80	-2	2,233	-0.09%
2021/10/04	35	35.41	18	34.71	34.40	17	2,200	0.77%
2021/10/01	2	35.98	14	36.43	36.50	-12	1,906	-0.63%
2021/09/30	6	32.35	8	32.88	33.60	-2	1,626	-0.12%
2021/09/29	8	33.14	6	33.03	32.40	2	1,612	0.12%
2021/09/28	0	0.00	4	33.50	33.30	-4	1,599	-0.25%
2021/09/27	1	32.25	4	32.20	32.20	-3	1,559	-0.19%
2021/09/24	4	30.95	0	0.00	31.15	4	1,554	0.26%
2021/09/23	1	30.70	0	0.00	30.60	1	1,641	0.06%
2021/09/22	19	30.89	8	30.54	30.30	11	1,637	0.67%
2021/09/17	11	36.01	6	36.60	33.15	5	1,595	0.31%
2021/09/16	0	36.00	3	35.80	35.80	-3	1,524	-0.20%
2021/09/15	12	35.97	2	35.95	35.85	10	1,549	0.65%
2021/09/14	1	37.40	1	36.15	36.15	0	1,669	0.00%
2021/09/13	6	38.57	7	38.16	37.05	-1	1,712	-0.06%
2021/09/10	0	0.00	5	36.35	36.60	-5	1,725	-0.29%
2021/09/09	5	35.60	0	0.00	35.90	5	1,792	0.28%
2021/09/08	1	35.40	0	0.00	35.55	1	2,143	0.05%
2021/09/07	1	36.30	0	0.00	36.35	1	2,240	0.04%
2021/09/06	0	0.00	5	37.10	36.80	-5	2,289	-0.22%
2021/09/03	0	0.00	1	38.75	38.45	-1	2,358	-0.04%
2021/09/02	0	0.00	1	40.00	38.35	-1	2,431	-0.04%
2021/08/31	1	39.75	0	0.00	39.40	1	2,439	0.04%
2021/08/30	10	40.71	6	39.91	40.05	4	2,433	0.16%
2021/08/27	5	38.20	0	0.00	38.05	5	2,383	0.21%
2021/08/26	0	0.00	1	38.00	37.50	-1	2,371	-0.04%
2021/08/25	0	0.00	1	38.30	38.20	-1	2,411	-0.04%
2021/08/17	1	37.80	0	0.00	36.50	1	2,599	0.04%
2021/08/16	1	38.30	0	0.00	37.30	1	2,652	0.04%
2021/08/13	0	0.00	1	40.40	39.10	-1	2,735	-0.04%
2021/08/11	1	39.50	1	40.85	39.50	0	3,038	0.00%
2021/08/10	8	42.49	0	0.00	41.50	8	3,096	0.26%
2021/08/09	1	44.70	7	44.80	43.80	-6	3,146	-0.19%
2021/08/04	8	46.58	2	46.30	46.55	6	3,521	0.17%
2021/08/03	0	0.00	1	45.05	45.30	-1	3,525	-0.03%
2021/07/30	1	45.10	2	45.00	44.80	-1	3,539	-0.03%
2021/07/28	0	0.00	1	44.80	45.10	-1	3,641	-0.03%
2021/07/27	0	0.00	5	47.50	46.25	-5	3,679	-0.14%
2021/07/26	6	47.62	2	47.90	47.10	4	3,679	0.11%
2021/07/23	5	45.90	0	0.00	45.90	5	3,655	0.14%
2021/07/22	0	0.00	5	46.04	45.80	-5	3,655	-0.14%
2021/07/21	1	47.00	0	0.00	45.85	1	3,660	0.03%
2021/07/20	6	47.58	2	47.70	47.50	4	3,657	0.11%
2021/07/19	7	48.66	15	48.93	48.85	-8	3,653	-0.22%
2021/07/16	1	46.60	2	47.13	46.00	-1	3,612	-0.03%
2021/07/14	6	45.23	4	44.36	44.25	2	3,647	0.05%
2021/07/09	1	47.10	1	46.85	46.50	0	3,729	0.00%
2021/07/08	1	47.00	0	0.00	46.60	1	3,871	0.03%
2021/07/07	0	0.00	16	46.52	46.00	-16	4,406	-0.36%
2021/07/06	0	0.00	15	47.10	47.05	-15	4,432	-0.34%
2021/07/05	1	47.40	2	47.20	48.00	-1	4,455	-0.02%
2021/07/02	0	0.00	5	48.55	48.55	-5	4,506	-0.11%
2021/06/30	71	52.50	75	50.23	49.45	-4	4,572	-0.09%
2021/06/29	2	49.00	2	49.10	48.40	0	4,502	0.00%
2021/06/28	1	48.40	0	0.00	48.30	1	4,516	0.02%
2021/06/25	3	49.85	0	0.00	49.30	3	4,538	0.07%
2021/06/24	0	0.00	11	50.11	50.10	-11	4,600	-0.24%
2021/06/23	26	50.63	17	50.29	50.50	9	4,600	0.20%
2021/06/22	23	49.83	6	49.86	48.15	17	4,534	0.37%
2021/06/21	3	50.10	3	50.00	49.50	0	4,525	0.00%
2021/06/18	8	49.16	0	0.00	51.80	8	4,572	0.17%
2021/06/17	43	50.28	17	49.79	50.40	26	4,853	0.54%
2021/06/16	12	49.21	14	49.11	50.10	-2	4,630	-0.04%
2021/06/15	0	0.00	9	45.78	45.55	-9	4,610	-0.20%
2021/06/11	4	44.45	7	44.56	44.15	-3	4,610	-0.07%
2021/06/10	7	46.22	10	47.12	46.80	-3	4,593	-0.07%
2021/06/09	5	43.80	0	0.00	44.00	5	4,684	0.11%
2021/06/08	10	44.70	2	45.45	44.75	8	4,846	0.17%
2021/06/07	7	43.68	0	0.00	43.90	7	4,931	0.14%
2021/06/04	0	0.00	2	44.70	44.70	-2	5,116	-0.04%
2021/06/03	1	45.95	0	0.00	45.90	1	5,128	0.02%
2021/06/01	0	0.00	12	46.99	47.20	-12	5,136	-0.23%
2021/05/31	5	46.25	3	46.10	45.70	2	5,150	0.04%
2021/05/28	7	45.36	0	0.00	45.00	7	5,263	0.13%
2021/05/27	1	45.35	3	45.13	45.10	-2	5,266	-0.04%
2021/05/26	0	0.00	1	43.70	43.75	-1	5,269	-0.02%
2021/05/25	6	44.19	3	43.82	43.80	3	5,298	0.06%
2021/05/24	3	42.37	1	43.05	43.15	2	5,389	0.04%
2021/05/21	4	42.88	7	42.13	41.95	-3	5,356	-0.06%
2021/05/20	21	44.92	9	45.65	42.20	12	5,331	0.23%
2021/05/19	5	43.10	7	43.33	45.40	-2	5,201	-0.04%
2021/05/18	4	38.41	7	39.72	41.30	-3	5,140	-0.06%
2021/05/17	4	39.06	22.1	39.93	37.55	-18.1	5,103	-0.35%
2021/05/14	19	43.31	4	43.08	41.70	15	5,068	0.30%
2021/05/13	14	42.51	11	43.03	42.15	3	4,928	0.06%
2021/05/12	10	47.57	0	0.00	46.80	10	4,954	0.20%
2021/05/11	11	52.98	1	53.50	52.00	10	4,956	0.20%
2021/05/10	2	57.60	0	0.00	57.70	2	4,977	0.04%
2021/05/07	0	0.00	8	56.80	57.60	-8	5,010	-0.16%
2021/05/06	14	56.26	10	57.82	56.40	4	5,038	0.08%
2021/05/04	11	57.53	15	59.30	57.80	-4	5,010	-0.08%
2021/05/03	7	61.79	7	64.23	61.20	0	5,033	0.00%
2021/04/28	6	63.52	0	0.00	62.50	6	5,278	0.11%
2021/04/27	0	0.00	3	63.27	63.40	-3	5,366	-0.06%
2021/04/22	14	63.57	6	63.70	62.30	8	5,531	0.14%
2021/04/21	16	64.94	200	65.74	65.00	-184	5,540	-3.32%	大賣/鉅額交易
2021/04/20	0	0.00	24	67.08	66.10	-24	5,547	-0.43%
2021/04/19	2	66.60	1	67.00	66.30	1	5,629	0.02%
2021/04/16	10	68.50	26	67.83	67.90	-16	5,773	-0.28%
2021/04/15	100	67.00	8	67.20	67.30	92	6,029	1.53%
2021/04/14	142	69.13	2	68.65	66.40	140	6,342	2.21%	大買/鉅額交易
2021/04/13	58	70.23	54	71.29	68.50	4	6,342	0.06%
2021/04/12	1	65.80	1	66.10	66.00	0	5,884	0.00%
2021/04/09	4	65.53	6	66.18	65.10	-2	5,958	-0.03%
2021/04/07	2	66.30	1	66.70	66.50	1	6,149	0.02%
2021/04/06	1	65.40	0	0.00	65.30	1	6,526	0.02%
2021/04/01	4	65.28	1	65.10	65.30	3	6,743	0.04%
2021/03/31	8	67.36	2	67.10	66.10	6	7,352	0.08%
2021/03/30	1	66.40	1	66.40	66.30	0	8,696	0.00%
2021/03/29	7	68.33	2	67.00	67.00	5	9,031	0.06%
2021/03/26	1	64.20	8	64.64	64.80	-7	9,044	-0.08%
2021/03/25	2	65.35	0	0.00	64.90	2	9,088	0.02%
2021/03/24	8	65.85	0	0.00	65.70	8	9,087	0.09%
2021/03/23	7	70.49	15	67.82	66.60	-8	9,079	-0.09%
2021/03/22	3	71.53	7	71.43	69.90	-4	9,084	-0.04%
2021/03/19	1	63.30	0	0.00	68.50	1	8,935	0.01%
2021/03/18	4	64.00	0	0.00	64.10	4	8,914	0.04%
2021/03/17	7	64.10	7	65.40	64.10	0	8,931	0.00%
2021/03/16	2	65.10	9	65.36	64.90	-7	8,962	-0.08%
2021/03/15	16	65.53	13	66.17	65.20	3	9,010	0.03%
2021/03/12	12	64.70	9	65.64	64.20	3	8,927	0.03%
2021/03/11	2	64.00	5	63.30	63.80	-3	8,889	-0.03%
2021/03/10	6	63.95	10	64.00	63.70	-4	8,864	-0.05%
2021/03/09	5	61.60	0	0.00	61.00	5	8,844	0.06%
2021/03/08	0	0.00	2	62.40	61.30	-2	8,950	-0.02%
2021/03/05	8	61.90	1	61.10	61.40	7	9,089	0.08%
2021/03/04	9	63.20	7	64.80	62.80	2	9,315	0.02%
2021/03/03	10	64.84	12	65.85	64.50	-2	9,523	-0.02%
2021/03/02	1	63.30	8	63.61	63.00	-7	9,964	-0.07%
2021/02/26	1	62.60	3	62.00	62.60	-2	10,758	-0.02%
2021/02/25	5	64.10	0	0.00	62.70	5	11,037	0.05%
2021/02/24	6	64.98	7	65.46	62.80	-1	11,232	-0.01%
2021/02/23	5	62.50	0	0.00	62.10	5	11,626	0.04%
2021/02/19	0	0.00	8	61.30	61.90	-8	12,431	-0.06%
2021/02/18	0	0.00	1	60.40	60.30	-1	12,871	-0.01%
2021/02/17	0	0.00	4	60.00	59.70	-4	12,989	-0.03%
2021/02/05	4	57.65	5	57.80	58.00	-1	13,254	-0.01%
2021/02/04	30	56.65	30	57.20	57.20	0	13,747	0.00%
2021/02/03	6	57.83	36	59.36	57.20	-30	14,188	-0.21%
2021/02/02	9	56.37	0	0.00	56.00	9	14,354	0.06%
2021/01/29	1	58.10	0	0.00	58.00	1	15,826	0.01%
2021/01/28	2	59.15	7	59.19	59.80	-5	16,479	-0.03%
2021/01/27	11	60.18	8	60.00	60.30	3	16,931	0.02%
2021/01/26	28	60.75	1	61.70	60.60	27	17,105	0.16%
2021/01/25	5	62.94	28	63.20	63.00	-23	17,394	-0.13%
2021/01/22	29	62.42	24	63.80	62.50	5	17,744	0.03%
2021/01/21	2	61.40	5	61.20	60.60	-3	18,173	-0.02%
2021/01/20	25	61.29	13	61.10	60.00	12	18,259	0.07%
2021/01/19	25	63.19	47	63.93	63.50	-22	18,379	-0.12%
2021/01/18	2	60.70	1	61.10	60.60	1	18,467	0.01%
2021/01/15	2	62.25	7	63.53	62.10	-5	18,509	-0.03%
2021/01/14	1	62.70	11	63.71	63.70	-10	18,562	-0.05%
2021/01/13	13	63.22	1	64.30	63.00	12	18,616	0.06%
2021/01/12	3	63.47	31	62.95	63.70	-28	18,692	-0.15%
2021/01/11	2	65.35	3	65.07	65.50	-1	18,784	-0.01%
2021/01/08	52	67.34	11	67.51	66.30	41	18,730	0.22%
2021/01/07	42	69.42	32	68.62	70.10	10	18,616	0.05%
2021/01/06	8	65.30	2	65.00	63.80	6	19,991	0.03%
2021/01/05	11	68.77	1	69.40	68.50	10	21,261	0.05%
2021/01/04	12	70.25	16	71.36	69.00	-4	21,267	-0.02%
2020/12/31	18	69.05	24	69.72	70.10	-6	21,437	-0.03%
2020/12/30	19	69.78	10	70.55	69.20	9	21,684	0.04%
2020/12/29	26	71.64	32	71.48	71.00	-6	21,788	-0.03%
2020/12/28	26	70.46	17	71.39	69.70	9	21,406	0.04%
2020/12/25	31	72.29	17	73.63	70.30	14	21,490	0.07%
2020/12/24	90	70.97	97	71.34	72.60	-7	20,907	-0.03%
2020/12/23	17	67.17	16	63.33	67.40	1	19,635	0.01%
2020/12/22	14	63.69	3	64.10	61.30	11	19,452	0.06%
2020/12/21	2	63.00	2	64.30	64.30	0	19,598	0.00%
2020/12/18	0	0.00	1	62.30	62.60	-1	19,786	-0.01%
2020/12/17	3	61.70	2	61.60	62.10	1	19,778	0.01%
2020/12/16	12	62.37	12	62.10	62.10	0	19,790	0.00%
2020/12/15	0	0.00	13	63.57	61.40	-13	19,793	-0.07%
2020/12/14	1	61.90	3	59.50	62.60	-2	19,720	-0.01%
2020/12/11	2	59.10	0	0.00	59.80	2	19,753	0.01%
2020/12/10	5	61.28	1	62.80	60.50	4	19,838	0.02%
2020/12/09	4	62.93	2	62.60	62.40	2	19,890	0.01%
2020/12/08	25	63.28	20	62.70	62.50	5	19,954	0.03%
2020/12/07	3	61.80	7	62.61	62.90	-4	20,155	-0.02%
2020/12/04	2	61.85	1	62.50	61.80	1	20,524	0.00%
2020/12/03	3	62.77	1	63.70	62.10	2	20,781	0.01%
2020/12/02	1	63.00	5	62.90	62.30	-4	21,149	-0.02%
2020/12/01	5	64.18	16	64.09	63.60	-11	22,532	-0.05%
2020/11/30	10	66.86	10	66.75	65.50	0	22,888	0.00%
2020/11/27	6.8	65.81	7	65.90	65.70	-0.2	22,916	0.00%
2020/11/26	26	66.54	7	67.03	64.60	19	22,788	0.08%
2020/11/25	19	64.74	18	64.93	65.50	1	22,333	0.00%
2020/11/24	109.1	61.98	109	63.05	63.30	0.1	21,546	0.00%	大買/大賣/
2020/11/23	0	0.00	5	61.36	60.80	-5	21,285	-0.02%
2020/11/20	19	62.43	17	63.02	61.60	2	21,093	0.01%
2020/11/19	12	61.70	11	60.90	60.60	1	20,626	0.00%
2020/11/17	2	61.00	6	59.97	58.10	-4	19,821	-0.02%
2020/11/16	2	58.75	5	58.14	57.00	-3	19,490	-0.02%
2020/11/13	10	58.27	5	57.56	58.20	5	19,528	0.03%
2020/11/12	20.1	55.34	15	54.69	58.70	5.1	19,415	0.03%
2020/11/11	8	58.76	8	58.21	57.50	0	19,038	0.00%
2020/11/10	13	63.95	4	64.78	63.60	9	18,794	0.05%
2020/11/09	15	64.69	11	64.37	65.20	4	18,547	0.02%
2020/11/06	11	64.82	17.2	63.98	61.80	-6.2	18,159	-0.03%
2020/11/05	69.2	61.91	108	62.17	63.50	-38.8	17,342	-0.22%	大賣/
2020/11/04	8	57.50	6	57.20	57.80	2	16,906	0.01%
2020/11/03	7	57.11	2	57.40	57.00	5	16,565	0.03%
2020/11/02	6	56.38	10	56.34	57.90	-4	16,671	-0.02%
2020/10/30	6	60.87	17	60.53	57.20	-11	16,486	-0.07%
2020/10/29	207	64.81	185	62.71	62.00	22	16,236	0.14%	大買/大賣/
2020/10/28	8	64.91	1	65.10	62.30	7	15,834	0.04%
2020/10/27	5	65.16	0	0.00	64.90	5	15,895	0.03%
2020/10/26	11	61.48	4	59.65	63.80	7	15,799	0.04%
2020/10/23	4	57.03	0	0.00	58.00	4	15,662	0.03%
2020/10/22	0	0.00	4	55.13	55.60	-4	15,608	-0.03%
2020/10/21	3	57.07	11	56.63	56.10	-8	15,547	-0.05%
2020/10/20	8	59.00	22	58.10	58.30	-14	15,478	-0.09%
2020/10/19	11.1	57.63	1	54.80	59.50	10.1	15,380	0.07%
2020/10/16	0	0.00	4	55.98	55.10	-4	15,211	-0.03%
2020/10/15	6	56.78	10	55.60	56.00	-4	15,133	-0.03%
2020/10/14	123	57.30	86	57.31	57.00	37	15,022	0.25%	大買/
2020/10/13	16	50.94	9	50.89	54.00	7	13,391	0.05%
2020/10/12	0	0.00	5	49.10	49.10	-5	12,395	-0.04%
2020/10/08	3	44.65	25	44.42	44.65	-22	12,583	-0.17%
2020/10/07	10	40.07	10	39.53	40.60	0	12,553	0.00%
2020/10/06	6	39.17	5	39.49	38.50	1	12,343	0.01%
2020/09/30	5	36.90	5	37.11	36.60	0	12,296	0.00%
2020/09/28	6	36.31	13	35.76	35.70	-7	12,033	-0.06%
2020/09/25	14	36.49	22	36.56	35.10	-8	11,931	-0.07%
2020/09/24	22	38.22	7	38.34	37.50	15	11,731	0.13%
2020/09/23	17	38.26	8	38.28	40.00	9	11,468	0.08%
2020/09/22	1	36.85	2	37.35	37.30	-1	11,208	-0.01%
2020/09/21	0	0.00	1	38.15	37.90	-1	11,156	-0.01%
2020/09/18	6	38.47	2	38.38	37.90	4	11,110	0.04%
2020/09/17	0	0.00	3	39.20	38.50	-3	11,008	-0.03%
2020/09/16	1	38.40	1	38.10	38.45	0	10,878	0.00%
2020/09/15	3	37.55	56	37.87	37.45	-53	10,737	-0.49%
2020/09/14	5	36.70	2	36.48	36.65	3	10,560	0.03%
2020/09/11	4	37.68	29	38.90	37.50	-25	10,417	-0.24%
2020/09/10	71	39.34	51	39.06	39.05	20	10,243	0.20%
2020/09/09	25	38.83	28	38.80	38.65	-3	9,950	-0.03%
2020/09/08	9	37.28	1	37.30	37.30	8	9,448	0.08%
2020/09/07	9	40.21	4	40.13	39.30	5	9,115	0.05%
2020/09/04	90	44.10	91	44.51	43.10	-1	8,572	-0.01%
2020/09/03	31	41.94	37	42.61	43.00	-6	7,056	-0.09%
2020/09/02	51	38.40	1	39.15	39.10	50	6,524	0.77%
2020/09/01	0	0.00	51	36.89	36.75	-51	6,229	-0.82%
2020/08/31	56	37.47	8	37.29	36.90	48	6,088	0.79%
2020/08/28	10	35.50	1	35.40	34.85	9	5,950	0.15%
2020/08/27	2	36.43	3	36.12	35.25	-1	5,908	-0.02%
2020/08/25	4	37.59	4	37.55	36.90	0	5,790	0.00%
2020/08/24	0	0.00	5	36.47	36.50	-5	5,684	-0.09%
2020/08/20	6	35.00	0	0.00	35.45	6	5,564	0.11%
2020/08/19	7	37.81	12	39.11	36.80	-5	5,364	-0.09%
2020/08/18	4	40.40	25	40.94	39.80	-21	5,178	-0.41%
2020/08/17	7	39.70	60	39.59	39.70	-53	4,976	-1.06%
2020/08/14	91	40.09	12	39.70	39.50	79	4,826	1.64%
2020/08/13	0	0.00	4	38.80	38.10	-4	4,577	-0.09%
2020/08/12	5	37.95	10	37.57	38.85	-5	4,472	-0.11%
2020/08/11	12	36.63	0	0.00	36.75	12	4,272	0.28%
2020/08/10	8	38.83	11	38.97	38.70	-3	4,077	-0.07%
2020/08/07	8	37.78	7	37.83	37.25	1	3,817	0.03%
2020/08/06	7	37.63	4	37.13	36.70	3	3,659	0.08%
2020/08/05	5	41.09	8	40.66	40.45	-3	3,343	-0.09%
2020/08/04	11	40.73	6	40.34	41.50	5	3,188	0.16%
2020/08/03	12	40.07	4	40.69	39.80	8	3,011	0.27%
2020/07/31	1	40.60	0	0.00	40.60	1	2,780	0.04%
2020/07/30	0	0.00	1	38.00	40.90	-1	2,530	-0.04%
2020/07/29	3	37.05	0	0.00	37.25	3	2,414	0.12%
2020/07/28	0	0.00	2	33.93	33.90	-2	2,332	-0.09%
2020/07/27	0	0.00	1	33.60	33.60	-1	2,287	-0.04%
2020/07/24	5	35.84	9	36.03	35.00	-4	2,246	-0.18%
2020/07/23	7	36.33	12	34.65	36.30	-5	2,184	-0.23%
2020/07/22	2	35.60	2	35.80	35.25	0	2,137	0.00%
2020/07/21	2	36.05	2	35.65	35.60	0	2,096	0.00%
2020/07/20	3	34.57	3	34.18	35.80	0	2,049	0.00%
2020/07/17	2	36.60	4	35.10	33.30	-2	1,966	-0.10%
2020/07/16	19	36.99	7	37.09	35.95	12	1,876	0.64%
2020/07/15	5	35.72	4	36.26	37.15	1	1,433	0.07%
2020/07/14	8	32.54	6	33.28	33.80	2	1,150	0.17%
2020/07/10	4	29.48	115	27.62	28.70	-111	759	-14.61%	大賣/鉅額交易
2020/07/09	118	27.13	9	27.42	28.75	109	650	16.77%	大買/鉅額交易
2020/07/08	5	25.44	1	26.60	26.50	4	413	0.97%
2020/07/02	0	0.00	10	23.60	23.60	-10	274	-3.64%
2020/06/24	0	0.00	30	23.10	23.20	-30	261	-11.47%
2020/06/19	0	0.00	5	23.20	22.95	-5	281	-1.78%
2020/06/15	2	22.80	2	22.60	22.55	0	307	0.00%
2020/06/10	0	0.00	0.5	22.80	22.60	-0.5	314	-0.17%
2020/06/02	2	22.40	7	22.36	22.35	-5	354	-1.41%
2020/06/01	0	0.00	5	21.55	21.50	-5	347	-1.44%
2020/05/25	1	21.45	1	21.35	21.45	0	358	0.00%
2020/05/22	5	20.70	1	20.60	20.60	4	355	1.13%
2020/05/21	0	0.00	5	21.45	21.15	-5	354	-1.41%
2020/05/18	0	0.00	1	20.05	19.95	-1	347	-0.29%
2020/05/14	3	20.15	5	20.01	19.90	-2	356	-0.56%
2020/05/13	3	20.32	0	0.00	20.20	3	357	0.84%
2020/05/07	1	20.30	6	20.60	20.50	-5	363	-1.37%
2020/05/05	0	0.00	5	19.90	20.20	-5	368	-1.36%
2020/04/27	0	0.00	5	19.30	19.30	-5	381	-1.31%
2020/04/23	0	0.00	1	19.10	18.95	-1	384	-0.26%
2020/04/21	5	18.70	0	0.00	18.65	5	381	1.31%
2020/04/20	10	19.04	0	0.00	19.20	10	381	2.62%
2020/04/17	0	0.00	8	19.00	19.05	-8	392	-2.04%
2020/04/08	0	0.00	15	18.45	18.40	-15	413	-3.63%
2020/03/31	15	17.70	0	0.00	17.65	15	570	2.63%
2020/03/26	6	17.40	0	0.00	17.40	6	578	1.04%
2020/03/04	10	21.50	0	0.00	21.45	10	515	1.94%
2020/03/03	5	21.70	0	0.00	21.70	5	518	0.96%
2020/02/24	18	22.56	0	0.00	22.55	18	565	3.18%
2020/02/20	0	0.00	14	22.95	22.95	-14	563	-2.48%
2020/02/17	8	22.74	0	0.00	23.00	8	562	1.42%
2020/02/14	10	22.60	0	0.00	22.65	10	553	1.81%
2020/02/12	10	22.45	0	0.00	22.55	10	554	1.80%
2020/02/07	2	22.25	0	0.00	22.25	2	550	0.36%
2020/02/05	0	0.00	5	22.70	22.75	-5	628	-0.80%
2020/02/04	10	22.60	1	22.65	22.80	9	627	1.43%
2020/01/13	1	23.80	11	23.79	23.90	-10	595	-1.68%
2020/01/10	1	23.50	1	23.30	23.35	0	579	0.00%
2019/12/27	0	0.00	2	23.53	23.70	-2	507	-0.39%
2019/12/26	3	23.83	32	23.74	24.05	-29	468	-6.19%
2019/12/23	5	22.20	0	0.00	22.00	5	379	1.32%
2019/12/20	1	23.00	1	22.45	22.35	0	375	0.00%
2019/12/10	0	0.00	1	22.60	22.55	-1	355	-0.28%
2019/12/06	0	0.00	20	22.50	22.50	-20	348	-5.74%
2019/12/05	0	0.00	1	22.60	22.55	-1	346	-0.29%
2019/12/04	0	0.00	1	22.45	22.55	-1	344	-0.29%
2019/11/29	15	22.68	0	0.00	22.65	15	338	4.44%
2019/11/26	15	22.55	2	22.40	22.40	13	306	4.24%
2019/11/25	0	0.00	1	21.80	22.00	-1	285	-0.35%
2019/11/22	1	21.65	0	0.00	21.60	1	273	0.37%
2019/11/18	1	21.40	0	0.00	21.35	1	275	0.36%
2019/11/15	2	21.93	1	21.55	21.50	1	275	0.36%
2019/11/12	1	21.85	1	22.10	21.85	0	278	0.00%
2019/11/11	0	0.00	5	21.50	21.45	-5	274	-1.82%
2019/11/07	0	0.00	5	21.68	21.70	-5	277	-1.80%
2019/11/06	1	21.75	1	21.80	21.75	0	276	0.00%
2019/11/05	33	22.34	33	22.35	22.25	0	269	0.00%
2019/11/04	1	22.05	10	21.03	21.95	-9	204	-4.40%
2019/10/25	1	21.70	1	21.50	21.50	0	211	0.00%
2019/10/16	1	21.50	1	21.75	21.60	0	221	0.00%
2019/09/20	0	0.00	1	22.00	22.00	-1	322	-0.31%
2019/09/18	0	0.00	1	21.85	21.95	-1	318	-0.31%
2019/09/06	0	0.00	2	21.80	21.75	-2	323	-0.62%
2019/09/05	0	0.00	2	21.75	21.70	-2	324	-0.62%
2019/08/29	0	0.00	20	21.15	21.40	-20	330	-6.05%
2019/08/26	0	0.00	1	20.85	21.00	-1	336	-0.30%
2019/08/19	1	21.25	0	0.00	21.20	1	348	0.29%
2019/08/12	1	21.20	1	21.25	21.25	0	421	0.00%
2019/08/05	0	0.00	2	20.80	20.65	-2	509	-0.39%
2019/08/01	1	21.65	0	0.00	21.50	1	554	0.18%
2019/07/31	0	0.00	16	21.81	21.60	-16	575	-2.78%
2019/07/29	16	22.14	1	21.90	21.90	15	687	2.18%
2019/07/23	0	0.00	22	21.15	21.10	-22	777	-2.83%
2019/07/17	2	21.40	1	21.25	21.20	1	796	0.13%
2019/07/15	0	0.00	1	21.15	21.10	-1	807	-0.12%
2019/07/12	0	0.00	24	21.25	21.15	-24	819	-2.93%
2019/07/11	1	21.60	51	21.28	21.25	-50	834	-5.99%
2019/07/10	30	23.67	1	23.70	23.80	29	844	3.43%
2019/07/09	33	23.93	3	23.83	23.65	30	892	3.36%
2019/07/08	1	24.40	0	0.00	23.95	1	904	0.11%
2019/07/05	16	24.24	11	24.10	23.85	5	953	0.52%
2019/07/04	10	23.95	0	0.00	23.85	10	939	1.06%
2019/07/03	1	23.60	0	0.00	23.70	1	935	0.11%
2019/07/02	3	23.57	3	23.40	23.50	0	931	0.00%
2019/07/01	1	23.20	0	0.00	23.20	1	927	0.11%
2019/06/21	0	0.00	1	23.30	23.30	-1	968	-0.10%
2019/06/12	0	0.00	1	23.00	23.05	-1	1,014	-0.10%
2019/06/04	1	23.00	0	0.00	22.90	1	1,051	0.10%
2019/06/03	20	22.90	0	0.00	22.85	20	1,067	1.87%
2019/05/27	1	23.25	0	0.00	23.00	1	1,261	0.08%
2019/05/23	0	0.00	2	23.60	23.20	-2	1,256	-0.16%
2019/05/22	0	0.00	3	24.00	23.85	-3	1,249	-0.24%
2019/05/21	3	24.22	0	0.00	23.90	3	1,244	0.24%
2019/05/20	0	0.00	1	23.90	23.55	-1	1,228	-0.08%
2019/05/17	1	24.80	1	24.45	24.00	0	1,225	0.00%
2019/05/14	1	23.25	0	0.00	23.45	1	1,189	0.08%
2019/05/13	1	24.10	31	22.85	23.00	-30	1,179	-2.54%
2019/05/09	0	0.00	15	24.07	24.00	-15	1,131	-1.33%
2019/05/08	2	25.05	3	24.77	24.75	-1	1,102	-0.09%
2019/05/07	42	26.37	5	26.53	25.15	37	1,090	3.39%
2019/05/06	1	25.25	0	0.00	25.35	1	1,015	0.10%
2019/05/03	32	26.13	50	25.92	25.90	-18	998	-1.80%
2019/04/25	2	25.20	2	24.90	24.75	0	903	0.00%
2019/04/22	0	0.00	1	25.45	24.65	-1	900	-0.11%
2019/04/19	2	24.93	2	25.08	25.00	0	897	0.00%
2019/04/18	3	24.70	3	24.95	24.65	0	895	0.00%
2019/04/17	8	25.43	4	25.38	25.30	4	880	0.45%
2019/04/16	42	25.66	1	25.75	25.70	41	857	4.78%
2019/04/15	2	25.40	1	25.10	25.55	1	800	0.12%
2019/04/12	1	24.70	2	24.28	24.10	-1	747	-0.13%
2019/04/11	4	24.78	1	25.35	24.65	3	732	0.41%
2019/04/10	2	23.45	5	23.64	23.65	-3	670	-0.45%
2019/04/01	15	23.67	11	23.94	23.45	4	688	0.58%
2019/03/25	0	0.00	1	23.40	23.15	-1	655	-0.15%
2019/03/22	1	24.25	0	0.00	24.40	1	624	0.16%
2019/03/18	1	23.95	3	23.85	23.75	-2	614	-0.33%
2019/03/15	1	23.90	1	23.90	23.95	0	610	0.00%
2019/03/12	0	0.00	1	24.30	23.90	-1	608	-0.16%
2019/03/11	2	24.90	1	24.80	24.50	1	599	0.17%
2019/03/07	0	0.00	3	24.55	24.10	-3	601	-0.50%
2019/03/05	7	24.66	11	24.91	24.70	-4	591	-0.68%
2019/03/04	10	24.45	11	24.48	24.45	-1	568	-0.18%
2019/02/27	3	23.92	0	0.00	24.00	3	544	0.55%
2019/02/26	4	23.71	3	23.50	23.50	1	549	0.18%
2019/02/19	1	22.40	5	22.40	22.40	-4	500	-0.80%
2019/02/15	17	22.68	18	22.78	22.70	-1	537	-0.19%
2019/02/14	1	21.80	0	0.00	22.05	1	501	0.20%
2019/02/12	0	0.00	1	21.10	21.35	-1	501	-0.20%
2019/02/11	0	0.00	1	21.15	21.00	-1	502	-0.20%
2019/01/30	2	21.25	0	0.00	21.05	2	507	0.39%
2019/01/28	0	0.00	2	21.38	21.00	-2	521	-0.38%
2019/01/24	3	22.42	2	22.50	22.50	1	505	0.20%
2019/01/22	1	21.70	0	0.00	22.25	1	486	0.21%
2019/01/17	3	21.50	0	0.00	21.30	3	487	0.61%
2019/01/09	0	0.00	1	20.45	20.45	-1	472	-0.21%
2019/01/04	1	20.10	1	19.80	19.95	0	481	0.00%
2018/12/28	0	0.00	2	20.10	20.10	-2	504	-0.40%
2018/12/27	3	20.00	1	20.35	20.55	2	514	0.39%
2018/12/25	0	0.00	1	19.45	19.30	-1	493	-0.20%
2018/12/24	1	19.80	1	19.70	19.75	0	495	0.00%
2018/12/21	1	19.35	1	19.05	19.60	0	510	0.00%
2018/12/20	2	19.35	2	19.30	19.40	0	512	0.00%
2018/12/17	1	20.15	1	20.15	20.15	0	527	0.00%
2018/12/13	1	20.90	1	20.70	20.50	0	588	0.00%
2018/12/12	1	20.80	1	20.75	20.75	0	634	0.00%
2018/12/11	1	20.60	3	20.67	20.40	-2	635	-0.31%
2018/12/06	2	20.90	2	21.35	20.90	0	654	0.00%
2018/12/05	5	21.80	0	0.00	21.75	5	660	0.76%
2018/12/03	13	21.90	2	21.45	23.00	11	667	1.65%
2018/11/29	8	21.96	16	22.46	21.50	-8	658	-1.22%
2018/11/28	2	21.98	3	21.88	21.85	-1	698	-0.14%
2018/11/27	12	21.70	11	21.88	21.80	1	707	0.14%
2018/11/26	0	0.00	2	21.05	21.60	-2	772	-0.26%
2018/11/23	2	21.73	0	0.00	21.60	2	810	0.25%
2018/11/22	1	20.90	1	20.60	20.50	0	774	0.00%
2018/11/20	1	20.40	0	0.00	20.25	1	818	0.12%
2018/11/14	3	20.78	2	21.15	20.75	1	832	0.12%
2018/11/13	1	19.65	1	19.20	19.70	0	804	0.00%
2018/11/08	3	18.40	0	0.00	18.15	3	795	0.38%
2018/11/07	2	18.40	0	0.00	18.20	2	793	0.25%
2018/11/06	5	19.10	0	0.00	18.25	5	796	0.63%
2018/11/05	4	18.00	13	18.34	19.10	-9	789	-1.14%
2018/11/02	1	17.55	1	17.85	17.70	0	783	0.00%
2018/10/29	5	17.05	0	0.00	16.40	5	797	0.63%
2018/10/26	1	17.70	1	17.30	17.00	0	791	0.00%
2018/10/17	4	19.30	0	0.00	19.30	4	805	0.50%
2018/10/15	0	0.00	4	19.90	19.75	-4	801	-0.50%
2018/10/11	4	19.50	5	19.60	19.50	-1	794	-0.13%
2018/10/05	9	21.35	9	21.85	21.75	0	775	0.00%
2018/09/19	3	24.37	3	24.30	24.30	0	758	0.00%
2018/09/11	1	24.10	1	23.65	23.70	0	690	0.00%
2018/09/06	2	24.40	2	24.00	24.00	0	672	0.00%
2018/09/04	6	24.70	12	24.69	24.60	-6	679	-0.88%
2018/09/03	3	24.50	3	23.85	23.85	0	620	0.00%
2018/08/31	7	24.57	6	24.23	24.25	1	602	0.17%
2018/08/30	0	0.00	2	23.55	24.50	-2	540	-0.37%
2018/08/28	2	23.20	5	23.20	23.10	-3	515	-0.58%
2018/08/27	16	23.79	7	23.71	23.60	9	514	1.75%
2018/08/24	1	22.90	16	22.65	22.75	-15	479	-3.13%
2018/08/17	7	22.20	7	22.35	22.20	0	560	0.00%
2018/08/13	0.1	22.20	0	0.00	22.25	0.1	649	0.01%
2018/07/11	4	20.95	0	0.00	21.00	4	2,392	0.17%
2018/06/25	7	22.44	0	0.00	22.20	7	2,491	0.28%
2018/06/19	11	23.05	0	0.00	23.10	11	2,513	0.44%
2018/06/15	1	23.90	1	23.65	23.65	0	2,516	0.00%
2018/06/14	1	23.75	1	23.90	23.70	0	2,522	0.00%
2018/06/13	0	0.00	2	23.80	24.00	-2	2,524	-0.08%
2018/06/12	7	23.89	2	24.10	23.70	5	2,529	0.20%
2018/06/11	0	0.00	11	23.70	23.70	-11	2,540	-0.43%
2018/06/08	6	23.80	26	24.02	23.80	-20	2,550	-0.78%
2018/06/07	25	24.17	3	24.08	24.10	22	2,563	0.86%
2018/06/06	0	0.00	10	23.90	23.90	-10	2,583	-0.39%
2018/06/05	2	23.70	2	23.90	23.70	0	2,574	0.00%
2018/06/04	3	24.45	0	0.00	24.30	3	2,553	0.12%
2018/06/01	3	24.30	3	24.55	24.65	0	2,541	0.00%
2018/05/31	1	25.10	6	24.40	24.40	-5	2,534	-0.20%
2018/05/29	4	25.20	5	25.04	25.30	-1	2,487	-0.04%
2018/05/28	8	24.44	5	24.25	24.25	3	2,461	0.12%
2018/05/25	5	23.89	1	24.00	23.80	4	2,447	0.16%
2018/05/24	40	24.61	10	24.58	24.15	30	2,424	1.24%
2018/05/23	4	24.50	3	24.15	24.25	1	2,408	0.04%
2018/05/22	14	24.21	8	24.78	24.10	6	2,395	0.25%
2018/05/21	11	25.08	3	25.10	25.00	8	2,344	0.34%
2018/05/18	12	25.36	38	25.48	25.20	-26	2,332	-1.11%
2018/05/17	19	26.02	17	26.79	25.30	2	2,302	0.09%
2018/05/16	5	26.56	4	27.48	26.10	1	2,188	0.05%
2018/05/15	60	26.83	6	26.08	26.85	54	2,117	2.55%
2018/05/14	9	25.74	27	26.10	25.85	-18	2,062	-0.87%
2018/05/11	29	25.35	73	25.18	25.45	-44	2,012	-2.19%
2018/05/10	25	25.65	7	27.05	24.85	18	1,940	0.93%
2018/05/09	0	0.00	5	25.31	25.50	-5	1,802	-0.28%
2018/05/08	16	25.57	11	25.74	25.50	5	1,779	0.28%
2018/05/04	42	24.93	35	24.86	24.70	7	1,724	0.41%
2018/05/03	227	26.00	158	27.57	25.40	69	1,667	4.14%	大買/大賣/
2018/05/02	70	26.11	7	26.17	26.45	63	1,487	4.23%
2018/04/30	12	25.85	150	26.04	25.75	-138	1,428	-9.66%	大賣/鉅額交易
2018/04/27	130	24.68	14	25.07	25.20	116	1,301	8.91%	大買/鉅額交易
2018/04/26	38	25.30	142	25.98	24.80	-104	1,241	-8.38%	大賣/鉅額交易
2018/04/25	15	25.50	8	25.55	25.45	7	1,154	0.61%
2018/04/24	42	24.78	23	25.99	25.75	19	1,100	1.73%
2018/04/23	166	25.42	162	25.97	25.30	4	996	0.40%	大買/大賣/
2018/04/20	67	23.33	43	23.68	24.95	24	862	2.78%
2018/04/19	19	22.61	70	22.95	23.70	-51	739	-6.90%
2018/04/13	1	21.50	0	0.00	21.50	1	580	0.17%
2018/04/12	0	0.00	2	22.85	22.50	-2	558	-0.36%
2018/04/11	3	23.22	0	0.00	22.85	3	543	0.55%
2018/03/19	6	23.10	1	23.05	22.55	5	522	0.96%
2018/03/16	2	23.40	5	23.55	23.05	-3	523	-0.57%
2018/03/15	0	0.00	3	23.35	23.30	-3	509	-0.59%
2018/03/14	0	0.00	3	22.60	22.40	-3	489	-0.61%
2018/03/13	5	22.47	0	0.00	22.25	5	487	1.03%
2018/03/12	3	22.60	3	22.42	22.65	0	477	0.00%
2018/03/02	1	20.15	0	0.00	20.10	1	519	0.19%
2018/02/09	0	0.00	4.2	19.35	19.60	-4.2	942	-0.44%
2018/02/06	1	20.50	21	19.93	20.05	-20	1,292	-1.55%
2018/01/31	2	22.15	0	0.00	22.15	2	1,441	0.14%
2018/01/29	0	0.00	1	22.20	22.10	-1	1,461	-0.07%
2018/01/25	0	0.00	2	22.80	22.70	-2	1,471	-0.14%
2018/01/19	0	0.00	2	22.95	22.90	-2	1,570	-0.13%
2018/01/16	3	23.30	4	23.64	23.30	-1	1,721	-0.06%
2018/01/08	6	24.10	0	0.00	23.60	6	1,950	0.31%
2018/01/04	0	0.00	1	24.10	24.50	-1	1,960	-0.05%
2018/01/03	9	23.87	3	23.70	24.00	6	1,970	0.30%