安集 (6477)-富邦-台中券商分點個股進出

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
29.00
漲跌
▼1.05
漲幅
-3.49%
成交量
327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(已收盤)

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－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中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
2024/12/13	20	29.25	0	0.00	29.00	20	320	6.25%
2024/12/12	1	30.05	0	0.00	30.05	1	317	0.31%
2024/12/11	1	30.70	0	0.00	30.15	1	318	0.31%
2024/12/10	0	0.00	1	30.95	30.70	-1	320	-0.31%
2024/12/03	0	0.00	5	31.00	31.60	-5	328	-1.52%
2024/12/02	0	0.00	1	31.35	31.30	-1	327	-0.31%
2024/11/29	1	30.15	1	30.25	30.00	0	317	0.00%
2024/11/27	5	30.00	0	0.00	30.20	5	329	1.52%
2024/11/26	0	0.00	21	30.82	30.75	-21	335	-6.25%
2024/11/25	1	30.75	0	0.00	30.80	1	344	0.29%
2024/11/19	2	29.73	1	29.90	29.80	1	376	0.27%
2024/11/15	0	0.00	1	29.15	29.55	-1	389	-0.26%
2024/11/14	1	28.90	0	0.00	28.50	1	386	0.26%
2024/11/13	1.1	29.31	0	0.00	29.00	1.1	387	0.28%
2024/11/12	10	30.20	0	0.00	29.60	10	386	2.59%
2024/11/11	4	30.60	0	0.00	31.00	4	381	1.05%
2024/11/08	10.1	32.18	6	31.10	31.05	4.1	382	1.07%
2024/11/07	0	0.00	0	34.10	34.40	0	359	0.00%
2024/11/01	1	33.90	1	34.90	34.85	0	427	0.00%
2024/10/29	0	0.00	2	33.20	33.20	-2	440	-0.45%
2024/10/25	0	0.00	1	33.40	33.35	-1	463	-0.22%
2024/10/24	1	33.65	4	33.66	33.50	-3	484	-0.62%
2024/10/22	1	33.50	0	0.00	33.75	1	530	0.19%
2024/10/18	0	0.00	1	33.40	33.40	-1	669	-0.15%
2024/10/15	0	0.00	1	33.90	33.90	-1	726	-0.14%
2024/10/14	3	34.00	0	0.00	34.40	3	769	0.39%
2024/10/11	1	33.90	1	34.25	33.90	0	903	0.00%
2024/09/27	0	0.00	1	35.65	35.65	-1	1,762	-0.06%
2024/09/26	0.4	35.50	1	35.55	34.80	-0.6	2,214	-0.03%
2024/09/20	0	0.00	1	35.25	34.95	-1	2,699	-0.04%
2024/09/19	0	0.00	0	35.00	35.25	0	2,707	0.00%
2024/09/16	1	34.80	0	0.00	34.65	1	2,735	0.04%
2024/09/13	1	33.60	3	33.65	34.00	-2	2,739	-0.07%
2024/09/12	0	0.00	0	33.20	33.20	0	2,742	0.00%
2024/09/03	2	35.88	0	0.00	35.50	2	2,739	0.07%
2024/09/02	0	0.00	3	36.72	36.00	-3	2,739	-0.11%
2024/08/30	1	36.95	0	0.00	36.60	1	2,739	0.04%
2024/08/29	1	36.90	1	36.60	36.50	0	2,739	0.00%
2024/08/26	1	36.40	1	36.05	35.90	0	2,721	0.00%
2024/08/22	2	35.10	0	0.00	34.80	2	2,706	0.07%
2024/08/20	0	0.00	4	34.61	34.70	-4	2,705	-0.15%
2024/08/19	0	0.00	1	34.25	34.25	-1	2,699	-0.04%
2024/08/15	0	0.00	0.2	33.70	33.90	-0.2	2,702	-0.01%
2024/08/14	0	0.00	0.1	33.85	33.60	-0.1	2,709	-0.01%
2024/08/13	0	33.35	0	0.00	33.25	0	2,769	0.00%
2024/08/07	1	31.90	1	34.10	34.10	0	2,771	0.00%
2024/08/06	1	31.85	0	0.00	31.80	1	2,778	0.04%
2024/08/05	1	33.40	0	0.00	33.15	1	2,759	0.04%
2024/08/01	0	0.00	2	38.25	38.30	-2	2,728	-0.07%
2024/07/31	2	38.35	63	37.70	37.70	-61	2,724	-2.24%
2024/07/29	0.2	38.20	0	0.00	37.80	0.2	2,703	0.01%
2024/07/26	0	0.00	1	39.20	39.20	-1	2,683	-0.04%
2024/07/23	11.2	40.50	0	0.00	40.45	11.2	2,673	0.42%
2024/07/22	1	43.00	0	0.00	41.40	1	2,643	0.04%
2024/07/19	1	43.80	1	43.30	43.15	0	2,593	0.00%
2024/07/18	1.1	42.99	1	42.90	42.95	0.1	2,510	0.00%
2024/07/17	0.1	44.45	2	44.20	44.00	-1.9	2,489	-0.08%
2024/07/16	3	43.83	3	44.50	43.70	0	2,486	0.00%
2024/07/15	3.1	45.36	7	44.59	44.45	-3.9	2,481	-0.16%
2024/07/12	7	46.94	3	46.78	45.95	4	2,446	0.16%
2024/07/10	0	0.00	1.1	46.46	45.45	-1.1	2,268	-0.05%
2024/07/09	5.1	45.52	2	44.78	46.65	3.1	2,188	0.14%
2024/07/08	1	45.00	1	45.55	44.60	0	2,125	0.00%
2024/07/05	11	47.21	14.2	47.06	46.45	-3.2	2,074	-0.15%
2024/07/04	13	46.29	25	46.46	45.80	-12	1,954	-0.61%
2024/07/03	38.1	46.51	45	46.45	46.15	-6.9	1,844	-0.37%
2024/07/02	49	45.91	37.4	46.39	47.00	11.6	1,548	0.75%
2024/07/01	19	43.64	7	43.45	42.75	12	1,097	1.09%
2024/06/28	32.4	44.27	91.3	44.44	43.60	-59	1,043	-5.65%
2024/06/27	6	39.15	9.1	42.02	42.35	-3.1	743	-0.42%
2024/06/26	0	0.00	23.9	38.69	39.30	-23.9	670	-3.57%
2024/06/25	1	38.20	5	38.53	38.15	-4	658	-0.61%
2024/06/24	7	38.14	1.1	39.07	38.00	5.9	662	0.89%
2024/06/21	1	37.80	0.2	38.25	38.25	0.8	678	0.12%
2024/06/19	0	0.00	1	37.15	37.00	-1	736	-0.14%
2024/06/12	0	0.00	0	36.70	36.50	0	864	0.00%
2024/06/07	1	37.50	0	0.00	37.40	1	877	0.11%
2024/06/06	3	37.48	0	0.00	37.30	3	891	0.34%
2024/06/04	3	37.70	3	37.45	37.40	0	941	0.00%
2024/06/03	8	37.86	0	0.00	37.95	8	948	0.84%
2024/05/31	5	38.15	0	0.00	37.55	5	959	0.52%
2024/05/30	6	37.67	0	0.00	37.60	6	966	0.62%
2024/05/29	4	37.80	0	0.00	37.80	4	978	0.41%
2024/05/28	0	37.60	0	0.00	37.75	0	1,010	0.00%
2024/05/24	0	0.00	0	37.40	37.35	0	1,035	0.00%
2024/05/21	0.2	38.47	0	0.00	38.20	0.2	1,039	0.02%
2024/05/20	1	38.70	1	38.90	38.45	0	1,047	0.00%
2024/05/17	8	39.12	8	38.81	38.65	0	1,041	0.00%
2024/05/16	0	0.00	5	37.45	38.00	-5	979	-0.51%
2024/05/15	6	37.08	1	37.10	37.10	5	963	0.52%
2024/05/14	1	36.85	0	0.00	36.70	1	961	0.10%
2024/05/10	2	36.90	0	0.00	36.85	2	962	0.21%
2024/05/08	0	37.50	0	0.00	37.40	0	941	0.00%
2024/05/06	0	0.00	1	36.90	36.80	-1	930	-0.11%
2024/05/03	0	37.35	3	37.05	37.05	-3	927	-0.32%
2024/04/29	0	0.00	0	37.80	37.65	0	935	0.00%
2024/04/26	1.9	37.80	0	0.00	37.55	1.9	931	0.21%
2024/04/24	1	38.20	0	0.00	38.20	1	928	0.11%
2024/04/23	1	37.45	1	37.65	37.70	0	928	0.00%
2024/04/22	5	38.35	5	38.51	37.70	0	930	0.00%
2024/04/19	6	38.65	9	38.70	37.60	-3	944	-0.32%
2024/04/18	7	38.42	0	0.00	38.20	7	929	0.75%
2024/04/16	1	36.85	1	37.00	37.20	0	918	0.00%
2024/04/12	1	39.80	1	39.25	39.25	0	894	0.00%
2024/04/11	3	39.88	3	39.93	39.70	0	884	0.00%
2024/04/10	2	39.88	0	0.00	39.60	2	871	0.23%
2024/04/08	2	38.80	0	0.00	39.70	2	843	0.24%
2024/04/03	0.1	39.25	0	0.00	39.05	0.1	831	0.01%
2024/04/02	1	40.10	0	0.00	39.90	1	822	0.12%
2024/04/01	0	0.00	1	40.45	40.40	-1	813	-0.13%
2024/03/29	0.1	40.85	0	0.00	40.60	0.1	809	0.01%
2024/03/28	2	41.18	1	41.20	40.80	1	799	0.13%
2024/03/27	3	40.82	0	0.00	40.45	3	789	0.38%
2024/03/26	0	0.00	0.2	41.73	41.35	-0.2	781	-0.03%
2024/03/22	6	41.88	16	41.32	40.85	-10	790	-1.27%
2024/03/21	13	42.29	4.5	42.22	42.35	8.5	732	1.16%
2024/03/19	0	0.00	1	38.85	38.85	-1	652	-0.15%
2024/03/18	1	39.55	3	39.95	39.55	-2	648	-0.31%
2024/03/15	1	38.90	0.1	38.70	38.75	0.9	641	0.14%
2024/03/14	3	39.13	3	39.37	39.10	0	637	0.00%
2024/03/13	0	0.00	0	39.35	38.85	0	633	0.00%
2024/03/12	1	40.35	2.5	39.96	39.90	-1.5	625	-0.23%
2024/03/08	1	38.00	0	0.00	38.00	1	577	0.17%
2024/03/07	0	0.00	10	39.10	38.95	-10	571	-1.75%
2024/03/06	1	39.55	1	39.40	39.45	0	572	0.00%
2024/03/05	0	0.00	2	38.70	38.35	-2	565	-0.35%
2024/03/01	1	39.90	2	39.43	39.75	-1	547	-0.18%
2024/02/29	1	38.25	0	0.00	39.45	1	521	0.19%
2024/02/26	2	38.35	0	0.00	38.55	2	497	0.40%
2024/02/21	1	38.60	6	38.63	38.65	-5	490	-1.02%
2024/02/20	3	38.15	4	37.86	37.80	-1	480	-0.21%
2024/02/15	0	36.60	2	36.60	36.70	-2	476	-0.41%
2024/02/02	0	0.00	0.1	36.70	36.50	-0.1	473	-0.02%
2024/01/23	1.3	38.32	0	0.00	38.55	1.3	501	0.26%
2024/01/17	2	37.70	2	38.30	37.65	0	541	0.00%
2024/01/15	0	0.00	0.1	38.91	38.65	-0.1	543	-0.01%
2023/12/29	10	38.13	0	0.00	38.20	10	582	1.72%
2023/12/22	1	38.30	0	0.00	38.25	1	588	0.17%
2023/12/20	17	39.87	9	39.51	39.20	8	574	1.39%
2023/12/19	0	0.00	1	38.20	37.90	-1	529	-0.19%
2023/12/18	1	39.05	1	38.65	38.70	0	528	0.00%
2023/12/15	6	39.02	2	39.10	38.95	4	524	0.76%
2023/12/12	0	0.00	4	37.33	37.25	-4	509	-0.79%
2023/12/11	0	37.61	0	0.00	37.40	0	512	0.01%
2023/12/07	3.4	38.14	1.3	38.04	38.00	2	511	0.40%
2023/12/04	0	0.00	1	38.20	38.20	-1	520	-0.19%
2023/12/01	1	38.65	1	38.95	38.65	0	514	0.00%
2023/11/30	0	0.00	1.1	38.35	38.50	-1.1	505	-0.22%
2023/11/28	0	38.00	0	0.00	37.80	0	505	0.01%
2023/11/27	0.1	38.30	6	38.50	37.95	-5.9	504	-1.16%
2023/11/24	0	38.10	0	0.00	38.10	0	496	0.01%
2023/11/23	0.2	38.15	0	0.00	38.05	0.2	502	0.04%
2023/11/22	0.1	37.80	0	0.00	37.75	0.1	505	0.02%
2023/11/15	1	36.85	0	0.00	37.05	1	500	0.20%
2023/11/14	0	0.00	1	36.15	36.05	-1	500	-0.20%
2023/11/10	1	37.10	9	36.99	36.45	-8	505	-1.58%
2023/11/09	7	37.26	4	36.85	36.70	3	507	0.59%
2023/11/08	5	37.55	0.1	39.35	37.60	4.9	511	0.95%
2023/11/01	1	36.85	1	36.95	36.15	0	548	0.00%
2023/10/30	0	0.00	6.2	38.45	38.05	-6.2	539	-1.14%
2023/10/26	0	36.10	0	0.00	35.60	0	505	0.00%
2023/10/25	0.1	36.70	0	36.90	36.60	0.1	510	0.01%
2023/10/23	0	0.00	0.1	36.05	36.25	-0.1	516	-0.02%
2023/10/20	2.1	34.93	0	0.00	35.15	2.1	514	0.41%
2023/10/19	1	35.45	1	35.55	36.00	0	516	0.00%
2023/10/18	2	35.56	1	35.80	35.55	1	524	0.20%
2023/10/17	1.1	36.63	0	0.00	36.45	1.1	537	0.20%
2023/10/16	0	0.00	6	37.75	37.10	-6	551	-1.09%
2023/10/13	11	37.37	5	38.10	37.15	6	570	1.05%
2023/10/12	0.3	37.45	1	37.30	37.55	-0.8	579	-0.13%
2023/10/11	4	37.18	0	0.00	36.80	4	581	0.69%
2023/10/06	0.2	38.85	0	0.00	38.80	0.2	583	0.03%
2023/10/05	0	0.00	2	39.40	39.65	-2	593	-0.34%
2023/10/04	7	39.22	2.1	39.40	39.00	4.9	601	0.82%
2023/10/02	0.1	40.60	0	0.00	40.70	0.1	617	0.01%
2023/09/27	0	0.00	0	40.00	39.95	0	644	-0.01%
2023/09/26	0	0.00	1	40.25	40.25	-1	654	-0.15%
2023/09/25	1	40.35	0	0.00	40.30	1	662	0.15%
2023/09/22	1	40.35	1	40.50	40.30	0	670	0.00%
2023/09/21	0.2	40.15	0	0.00	40.15	0.2	678	0.03%
2023/09/19	2	40.63	1	41.35	40.30	1	692	0.14%
2023/09/15	2	42.00	2	42.20	42.00	0	704	0.00%
2023/09/14	2	41.08	2	41.33	41.15	0	751	0.00%
2023/09/11	2	40.88	0.1	40.40	40.15	1.9	791	0.24%
2023/09/04	1	42.80	1	42.95	42.60	0	887	0.00%
2023/08/31	1	42.75	1	42.95	43.00	0	908	0.00%
2023/08/30	0	0.00	1	43.35	42.75	-1	932	-0.11%
2023/08/29	2	43.13	0	43.00	42.95	2	954	0.21%
2023/08/28	0	0.00	2	42.40	42.40	-2	953	-0.21%
2023/08/24	1	42.05	1	42.30	41.60	0	979	0.00%
2023/08/22	1	42.05	1	42.45	41.50	0	1,023	0.00%
2023/08/21	3	42.05	1	42.10	42.10	2	1,032	0.19%
2023/08/15	1.1	41.41	0	0.00	41.40	1.1	1,074	0.10%
2023/08/11	16	41.86	0	0.00	41.75	16	1,113	1.44%
2023/08/10	1	41.85	0	0.00	41.60	1	1,130	0.09%
2023/08/07	1.3	42.21	2	42.35	43.05	-0.7	1,263	-0.05%
2023/08/04	1.1	44.06	0	0.00	44.15	1.1	1,264	0.09%
2023/08/01	18	45.26	0	0.00	45.30	18	1,384	1.30%
2023/07/31	5	45.73	0	0.00	45.60	5	1,459	0.34%
2023/07/28	1	46.45	5.1	46.20	46.00	-4.1	1,554	-0.26%
2023/07/27	0.1	46.20	5.2	45.52	46.10	-5.1	1,616	-0.31%
2023/07/26	2.2	44.94	0	0.00	44.90	2.2	1,749	0.13%
2023/07/25	0	0.00	3	45.33	45.35	-3	1,772	-0.17%
2023/07/24	7.2	44.88	0	0.00	44.75	7.2	1,823	0.40%
2023/07/21	8	45.53	0	0.00	45.60	8	1,916	0.42%
2023/07/20	2	47.15	2	47.80	47.75	0	1,977	0.00%
2023/07/19	3	47.55	0	0.00	47.50	3	2,005	0.15%
2023/07/18	7	48.49	1	48.58	48.40	6	2,106	0.28%
2023/07/17	0	0.00	4	49.78	49.65	-4	2,266	-0.18%
2023/07/14	5	48.75	0	0.00	48.60	5	2,781	0.18%
2023/07/12	2	49.65	4	50.20	49.35	-2	3,068	-0.07%
2023/07/11	0	0.00	1	50.80	50.40	-1	3,136	-0.03%
2023/07/10	1	49.55	1	49.85	49.85	0	3,302	0.00%
2023/07/07	1	49.40	0	0.00	49.35	1	3,521	0.03%
2023/07/05	2	50.40	2	51.00	50.20	0	3,661	0.00%
2023/07/04	3	50.37	0	0.00	50.10	3	3,911	0.08%
2023/07/03	3	50.50	1	51.10	51.00	2	3,977	0.05%
2023/06/30	0	0.00	1	50.80	50.80	-1	3,980	-0.03%
2023/06/29	0	0.00	2	50.70	51.00	-2	4,015	-0.05%
2023/06/28	3	50.33	1	51.10	50.00	2	4,016	0.05%
2023/06/27	0	0.00	1	50.00	49.80	-1	4,028	-0.02%
2023/06/26	0	0.00	1	50.90	50.70	-1	4,067	-0.02%
2023/06/20	3	51.00	4	50.95	50.80	-1	4,090	-0.02%
2023/06/19	5	49.39	0	0.00	49.10	5	4,065	0.12%
2023/06/16	0	0.00	4	50.13	49.70	-4	4,119	-0.10%
2023/06/15	12.1	48.98	1	49.20	48.95	11.1	4,244	0.26%
2023/06/14	0	49.60	3	49.33	49.15	-3	4,353	-0.07%
2023/06/13	4	48.90	3	49.00	48.85	1	4,403	0.02%
2023/06/12	4	49.06	4	49.54	49.05	0	4,454	0.00%
2023/06/09	8	50.04	3	49.83	50.20	5	4,477	0.11%
2023/06/08	12	51.60	0	0.00	51.60	12	4,456	0.27%
2023/06/07	0	0.00	20	51.92	51.60	-20	4,466	-0.45%
2023/06/06	1	51.40	0	0.00	51.50	1	4,488	0.02%
2023/06/05	27	52.33	2	52.20	52.20	25	4,500	0.56%
2023/06/01	0	0.00	0	51.60	51.30	0	4,507	0.00%
2023/05/31	0	0.00	1	51.60	51.90	-1	4,513	-0.02%
2023/05/30	1	51.70	0	0.00	50.90	1	4,519	0.02%
2023/05/26	0	0.00	1	50.00	49.80	-1	4,499	-0.02%
2023/05/25	0	0.00	1	50.70	50.70	-1	4,511	-0.02%
2023/05/24	2	51.20	0	0.00	51.50	2	4,524	0.04%
2023/05/23	1	51.50	0	0.00	51.70	1	4,529	0.02%
2023/05/22	2	51.60	3	51.20	51.40	-1	4,537	-0.02%
2023/05/18	3	51.00	3	51.33	51.30	0	4,626	0.00%
2023/05/17	1	51.50	2	51.40	51.40	-1	4,653	-0.02%
2023/05/16	1	51.00	1	51.00	51.20	0	4,642	0.00%
2023/05/15	1	50.30	13	49.74	50.10	-12	4,632	-0.26%
2023/05/12	13	48.58	0	0.00	49.50	13	4,619	0.28%
2023/05/11	7	49.32	154	50.43	48.70	-147	4,590	-3.20%	大賣/鉅額交易
2023/05/10	0.1	52.00	1	51.80	51.40	-1	4,522	-0.02%
2023/05/09	78	52.33	6	51.43	51.40	72	4,495	1.60%
2023/05/08	1	55.10	20	55.10	55.30	-19	4,395	-0.43%
2023/05/05	6	55.68	5	55.52	55.20	1	4,376	0.02%
2023/05/04	8	56.81	8	56.99	57.20	0	4,337	0.00%
2023/05/03	4	55.78	19.1	56.22	56.70	-15.1	4,267	-0.35%
2023/05/02	20	56.13	8.1	56.11	56.70	12	4,232	0.28%
2023/04/28	2	54.10	2.2	53.72	54.30	-0.1	4,102	0.00%
2023/04/27	1	53.60	0	0.00	53.40	1	4,082	0.02%
2023/04/26	0	0.00	2	54.30	54.90	-2	4,034	-0.05%
2023/04/25	3	53.57	1	53.10	53.80	2	3,945	0.05%
2023/04/24	1	52.70	0	0.00	53.50	1	3,891	0.03%
2023/04/21	3	54.35	4	54.88	52.40	-1	3,905	-0.02%
2023/04/20	49	55.54	15	55.69	54.90	34	3,803	0.89%
2023/04/19	76	57.64	28.3	57.47	57.00	47.7	3,637	1.31%
2023/04/18	14	55.91	13	55.76	54.80	1	3,121	0.03%
2023/04/17	6	54.87	10	54.97	54.60	-4	2,928	-0.14%
2023/04/14	3	55.13	4	54.98	54.90	-1	2,932	-0.03%
2023/04/13	3.1	55.40	2	55.35	55.40	1.1	2,855	0.04%
2023/04/12	47.1	54.29	22	54.48	54.70	25.1	2,680	0.93%
2023/04/11	0	0.00	10	51.40	52.40	-10	2,461	-0.41%
2023/04/10	1	52.00	11	51.75	51.80	-10	2,433	-0.41%
2023/04/07	38	52.85	36.3	53.16	53.40	1.7	2,341	0.07%
2023/04/06	0	0.00	9	50.76	50.80	-9	2,132	-0.42%
2023/03/30	3	48.95	2	48.88	48.95	1	2,061	0.05%
2023/03/29	1	47.45	0	0.00	47.90	1	2,037	0.05%
2023/03/28	1	48.45	0	0.00	47.60	1	2,058	0.05%
2023/03/27	0	0.00	1	50.10	48.55	-1	2,054	-0.05%
2023/03/24	3	48.53	3	48.78	48.75	0	2,021	0.00%
2023/03/23	3.1	49.33	1	49.45	48.70	2.1	2,034	0.10%
2023/03/22	1	48.80	5	49.10	48.85	-4	2,042	-0.20%
2023/03/21	4	49.30	2	49.28	49.35	2	2,072	0.10%
2023/03/20	4.1	49.81	4.1	50.08	50.10	0	2,157	0.00%
2023/03/17	8	48.29	10	48.51	49.00	-2	2,376	-0.08%
2023/03/16	2	48.28	8	48.43	46.95	-6	2,416	-0.25%
2023/03/15	5	48.36	5.1	48.57	48.15	-0.1	2,400	0.00%
2023/03/14	6	47.20	3.2	47.49	47.45	2.9	2,369	0.12%
2023/03/13	1	45.50	1	45.80	45.80	0	2,359	0.00%
2023/03/10	2.2	46.55	0	0.00	46.30	2.2	2,495	0.09%
2023/03/09	10	47.92	4	47.81	47.50	6	2,496	0.24%
2023/03/08	3	48.60	2.1	48.66	48.70	0.9	2,497	0.04%
2023/03/07	0	48.60	0	0.00	48.50	0	2,485	0.00%
2023/03/06	2	48.45	6.1	47.90	48.40	-4.1	2,475	-0.17%
2023/03/03	2.2	47.00	2	47.15	47.00	0.2	2,466	0.01%
2023/03/02	0	48.00	0	0.00	46.70	0	2,479	0.00%
2023/02/24	1	47.75	2	47.70	47.50	-1	2,494	-0.04%
2023/02/23	1	48.35	4	48.25	48.50	-3	2,504	-0.12%
2023/02/22	0.3	47.85	3	48.15	47.45	-2.7	2,554	-0.11%
2023/02/21	1	48.00	12	48.13	48.00	-11	2,575	-0.43%
2023/02/20	1	47.85	1	48.10	48.40	0	2,713	0.00%
2023/02/17	2	48.65	0	0.00	48.20	2	2,936	0.07%
2023/02/16	3	48.27	11.1	48.45	48.05	-8.1	2,955	-0.27%
2023/02/15	2	46.70	1	47.40	48.05	1	2,918	0.03%
2023/02/14	0	46.10	0	0.00	45.85	0	2,899	0.00%
2023/02/13	0	0.00	6	45.53	45.60	-6	2,932	-0.20%
2023/02/10	0	0.00	1	46.70	46.05	-1	2,950	-0.03%
2023/02/07	1	47.20	0	0.00	47.20	1	2,985	0.03%
2023/02/03	3	47.28	0	0.00	47.05	3	3,009	0.10%
2023/02/02	12	47.44	0.1	47.65	47.35	11.9	3,022	0.39%
2023/02/01	2	47.15	0.1	47.50	47.40	1.9	3,024	0.06%
2023/01/31	3	47.02	4	46.88	46.85	-1	3,024	-0.03%
2023/01/30	0	0.00	2	45.58	45.80	-2	3,020	-0.07%
2023/01/17	2	44.50	0	0.00	44.75	2	3,034	0.07%
2023/01/16	3.1	44.28	0	0.00	44.20	3.1	3,039	0.10%
2023/01/13	0.1	45.25	0	0.00	44.70	0.1	3,045	0.00%
2023/01/12	0.1	45.90	2	45.45	45.20	-1.9	3,078	-0.06%
2023/01/11	10	46.04	7.1	46.23	46.30	3	3,100	0.10%
2023/01/06	3	47.55	0	0.00	47.70	3	3,093	0.10%
2023/01/05	7.1	48.54	16	47.84	47.65	-9	3,123	-0.29%
2023/01/04	1	46.85	3	47.63	48.10	-2	3,098	-0.06%
2023/01/03	1	45.45	2	45.70	46.20	-1	3,066	-0.03%
2022/12/30	1	45.55	0	0.00	45.40	1	3,074	0.03%
2022/12/28	0	0.00	1	47.05	46.30	-1	3,171	-0.03%
2022/12/27	0	0.00	1	46.85	46.85	-1	3,176	-0.03%
2022/12/26	13	46.89	3	46.70	46.85	10	3,175	0.31%
2022/12/23	0	44.65	4	44.25	45.15	-4	3,146	-0.13%
2022/12/22	0.1	45.00	0	0.00	45.05	0.1	3,189	0.00%
2022/12/21	2	44.88	0	0.00	44.30	2	3,228	0.06%
2022/12/20	0	0.00	5	45.26	44.50	-5	3,250	-0.15%
2022/12/19	0.1	46.64	1	47.00	46.20	-1	3,286	-0.03%
2022/12/15	2	48.78	2	48.70	48.80	0	3,304	0.00%
2022/12/14	4	47.93	2	48.70	48.70	2	3,301	0.06%
2022/12/13	5	48.33	4	48.04	47.80	1	3,281	0.03%
2022/12/12	6	50.08	15	50.31	49.15	-9	3,254	-0.28%
2022/12/09	121	51.09	115	50.31	49.70	6	3,136	0.19%	大買/大賣/
2022/12/08	7.1	49.01	2	48.53	48.20	5.1	2,828	0.18%
2022/12/07	2	48.15	2	47.10	47.45	0	2,731	0.00%
2022/12/06	2	47.46	0	0.00	47.30	2	2,718	0.07%
2022/12/05	5	48.33	4	48.26	48.25	1	2,758	0.04%
2022/12/02	10	48.35	25	48.00	48.55	-15	2,755	-0.54%
2022/12/01	1	46.55	12	46.65	46.50	-11	2,629	-0.42%
2022/11/30	3	46.62	9	46.54	46.65	-6	2,665	-0.23%
2022/11/29	10	45.50	0	0.00	45.90	10	2,696	0.37%
2022/11/28	3	45.63	1	45.50	45.45	2	2,770	0.07%
2022/11/25	5	46.05	2	46.30	45.60	3	2,853	0.11%
2022/11/24	2	46.00	6.2	45.93	46.40	-4.2	2,899	-0.15%
2022/11/23	1	45.25	20	45.15	45.25	-19	3,180	-0.60%
2022/11/22	1	45.65	0	0.00	45.20	1	3,321	0.03%
2022/11/21	4	46.06	2	45.88	45.95	2	3,409	0.06%
2022/11/18	11	47.47	10	47.17	45.95	1	3,457	0.03%
2022/11/17	21	46.58	1	47.00	47.10	20	3,427	0.58%
2022/11/16	30	47.36	7	47.40	47.20	23	3,435	0.67%
2022/11/15	201	47.70	201.6	47.72	47.95	-0.6	3,462	-0.02%	大買/大賣/
2022/11/14	1	43.25	1	43.40	43.70	0	3,487	0.00%
2022/11/11	11	43.46	1	44.15	42.45	10	3,660	0.27%
2022/11/10	2	42.68	1	42.25	42.65	1	3,812	0.03%
2022/11/09	3.2	43.53	0	0.00	43.25	3.2	3,903	0.08%
2022/11/08	0	0.00	1.4	44.33	43.75	-1.4	3,919	-0.04%
2022/11/07	0	0.00	1.1	44.69	44.35	-1.1	3,933	-0.03%
2022/11/04	3	44.10	1.4	44.50	44.65	1.6	4,022	0.04%
2022/11/03	0	0.00	4	43.09	43.45	-4	4,069	-0.10%
2022/11/02	2	42.65	1	42.90	43.05	1	4,303	0.02%
2022/10/31	1	42.65	0	0.00	41.95	1	4,427	0.02%
2022/10/28	1	42.50	3	42.67	42.65	-2	4,475	-0.04%
2022/10/27	1	41.40	1	42.25	42.25	0	4,502	0.00%
2022/10/25	0.2	41.25	7	41.31	40.95	-6.8	4,623	-0.15%
2022/10/24	0	0.00	2	42.50	42.10	-2	4,802	-0.04%
2022/10/21	2	42.48	0	0.00	42.00	2	4,892	0.04%
2022/10/20	1	43.25	0	0.00	43.25	1	4,944	0.02%
2022/10/19	3	44.08	1	43.85	43.80	2	4,975	0.04%
2022/10/17	0.1	41.19	2	40.75	42.50	-1.9	5,238	-0.04%
2022/10/13	0	0.00	1	42.05	41.90	-1	5,270	-0.02%
2022/10/12	3	44.38	0	0.00	44.60	3	5,333	0.06%
2022/10/11	2	43.58	2	43.83	43.40	0	5,346	0.00%
2022/10/07	0	0.00	2	45.70	45.55	-2	5,376	-0.04%
2022/10/06	1	45.90	0	0.00	45.70	1	5,453	0.02%
2022/10/05	1	46.10	0	46.50	45.95	1	5,471	0.02%
2022/10/04	0	0.00	1	44.50	45.40	-1	5,536	-0.02%
2022/09/29	1.1	44.76	1	45.15	43.70	0.1	5,784	0.00%
2022/09/28	4.1	44.46	0	0.00	44.20	4.1	5,996	0.07%
2022/09/27	3	46.85	1	47.10	47.30	2	6,633	0.03%
2022/09/26	0.1	47.39	11	47.22	47.40	-10.9	6,909	-0.16%
2022/09/23	4	50.95	0	0.00	50.60	4	7,174	0.06%
2022/09/21	1	54.10	0	0.00	53.00	1	7,651	0.01%
2022/09/15	9	55.42	5	54.50	54.50	4	8,572	0.05%
2022/09/14	4	56.40	4	56.25	56.00	0	8,637	0.00%
2022/09/13	0	0.00	13	57.12	57.60	-13	8,595	-0.15%
2022/09/12	33	56.76	25	57.44	57.50	8	8,605	0.09%
2022/09/08	0	0.00	13	54.90	55.00	-13	8,590	-0.15%
2022/09/07	8	52.88	6	53.50	53.60	2	8,579	0.02%
2022/09/06	7	53.60	5	54.34	53.20	2	8,599	0.02%
2022/09/05	0	0.00	1	56.40	55.70	-1	8,573	-0.01%
2022/09/02	4	57.18	0	0.00	57.10	4	8,538	0.05%
2022/09/01	15	57.87	1	57.80	57.50	14	8,466	0.17%
2022/08/31	1	57.30	1	57.60	57.90	0	8,385	0.00%
2022/08/30	18	58.66	17	58.79	57.80	1	8,364	0.01%
2022/08/29	28	57.97	41.1	58.13	57.30	-13.1	8,096	-0.16%
2022/08/26	25	58.18	11	57.75	58.30	14	8,035	0.17%
2022/08/25	12	56.46	2	56.40	57.40	10	7,976	0.13%
2022/08/24	9	55.50	0	0.00	55.20	9	7,938	0.11%
2022/08/23	5	55.68	7	56.31	56.30	-2	7,911	-0.03%
2022/08/22	9	57.32	16	57.83	56.10	-7	7,900	-0.09%
2022/08/19	29	57.72	6	57.72	57.60	23	7,749	0.30%
2022/08/18	14	57.91	30.3	57.51	58.90	-16.3	7,514	-0.22%
2022/08/17	0	0.00	13.3	56.27	55.80	-13.3	7,316	-0.18%
2022/08/16	16	55.06	1	55.90	54.80	15	7,145	0.21%
2022/08/15	3	54.83	3	55.00	54.80	0	7,037	0.00%
2022/08/12	1	53.70	0	0.00	54.20	1	7,014	0.01%
2022/08/11	1	54.70	8.1	55.34	54.40	-7.1	7,033	-0.10%
2022/08/10	0	0.00	8	54.79	54.30	-8	6,994	-0.11%
2022/08/09	11	54.93	6	54.30	54.40	5	7,076	0.07%
2022/08/08	15	52.61	8	53.88	54.00	7	6,895	0.10%
2022/08/05	3	49.95	1	50.70	51.50	2	6,853	0.03%
2022/08/03	1	52.70	3	51.93	50.90	-2	6,874	-0.03%
2022/08/01	2	55.60	4	55.60	55.60	-2	6,840	-0.03%
2022/07/29	0	0.00	5	55.10	55.00	-5	6,769	-0.07%
2022/07/28	2	53.70	5	54.54	53.80	-3	6,613	-0.05%
2022/07/27	1	53.50	0	0.00	54.00	1	6,560	0.02%
2022/07/26	1	54.90	5	54.52	53.60	-4	6,546	-0.06%
2022/07/25	72	56.20	68	56.11	54.10	4	6,606	0.06%
2022/07/22	2	53.50	2.2	53.79	53.50	-0.2	6,607	0.00%
2022/07/21	1	52.00	1	52.30	52.30	0	6,589	0.00%
2022/07/20	2	52.10	2	51.95	52.00	0	6,665	0.00%
2022/07/19	1.1	52.11	5	52.18	51.70	-4	6,737	-0.06%
2022/07/18	2	51.20	1	51.70	51.20	1	6,766	0.01%
2022/07/15	3	49.92	7	50.36	51.00	-4	6,901	-0.06%
2022/07/14	3	48.36	2	48.98	49.95	1	7,064	0.01%
2022/07/13	1	49.25	1	48.80	48.40	0	7,220	0.00%
2022/07/12	6.2	49.20	4	49.48	48.30	2.2	7,380	0.03%
2022/07/11	1	52.80	1	53.00	53.10	0	7,515	0.00%
2022/07/08	7	52.86	9	53.06	53.30	-2	7,695	-0.03%
2022/07/07	19	52.73	15.1	52.56	52.40	3.9	8,006	0.05%
2022/07/06	11	54.33	10	53.40	53.00	1	8,458	0.01%
2022/07/05	260.2	58.97	275.4	59.20	57.00	-15.2	8,739	-0.17%	大買/大賣/
2022/07/04	54	54.10	40	54.01	55.30	14	8,229	0.17%
2022/07/01	18	53.89	18	53.11	52.90	0	8,150	0.00%
2022/06/30	10	54.23	52	54.26	54.20	-42	8,182	-0.51%
2022/06/29	15	54.32	15	54.20	54.00	0	8,032	0.00%
2022/06/28	88	54.19	98	54.37	55.00	-10	7,956	-0.13%
2022/06/27	280	51.76	231	51.65	52.80	49	7,575	0.65%	大買/大賣/
2022/06/24	8	45.69	9	46.41	48.00	-1	7,364	-0.01%
2022/06/23	3	44.43	2	43.50	43.65	1	7,410	0.01%
2022/06/22	10	45.43	6	46.10	44.50	4	7,594	0.05%
2022/06/21	1	43.85	0	0.00	44.05	1	7,840	0.01%
2022/06/17	1	45.00	1	45.30	44.90	0	8,193	0.00%
2022/06/16	1	47.60	0	0.00	45.65	1	8,489	0.01%
2022/06/15	0	0.00	2	48.10	47.05	-2	8,820	-0.02%
2022/06/14	0	0.00	8	48.63	48.15	-8	9,858	-0.08%
2022/06/09	0	0.00	1	51.40	51.60	-1	11,682	-0.01%
2022/06/08	2	50.95	0	0.00	51.20	2	12,280	0.02%
2022/06/07	3	52.27	0	0.00	52.60	3	13,295	0.02%
2022/06/06	4	53.95	1	54.60	53.40	3	13,536	0.02%
2022/06/02	5	53.30	1	54.00	53.10	4	13,631	0.03%
2022/06/01	1	53.60	0	0.00	53.60	1	13,792	0.01%
2022/05/31	1	52.70	0	0.00	52.70	1	14,139	0.01%
2022/05/30	0	0.00	3	52.13	52.60	-3	14,536	-0.02%
2022/05/27	2	50.30	1	50.30	50.50	1	14,718	0.01%
2022/05/26	0.1	49.95	1	49.40	49.20	-0.9	14,744	-0.01%
2022/05/25	10	50.50	0	0.00	50.50	10	14,748	0.07%
2022/05/24	2.1	50.41	1	50.30	50.30	1.1	14,858	0.01%
2022/05/20	1	51.60	2	51.70	51.30	-1	14,847	-0.01%
2022/05/19	2	51.64	0	0.00	51.40	2	14,838	0.01%
2022/05/18	2	53.05	5	53.24	53.20	-3	14,793	-0.02%
2022/05/17	4	54.58	3	52.93	52.90	1	14,753	0.01%
2022/05/16	2	52.50	1	53.60	52.50	1	14,596	0.01%
2022/05/13	1	53.80	5	53.06	53.80	-4	14,551	-0.03%
2022/05/12	0	54.30	1	54.80	52.00	-1	14,510	-0.01%
2022/05/11	12	56.32	10	55.87	54.80	2	14,555	0.01%
2022/05/10	0	0.00	2	54.75	55.00	-2	14,508	-0.01%
2022/05/09	2.3	57.27	0	0.00	55.60	2.3	14,522	0.02%
2022/05/06	0	0.00	1	59.20	59.60	-1	14,529	-0.01%
2022/05/05	2	60.00	2	60.70	59.90	0	14,584	0.00%
2022/05/04	2	59.50	16	59.86	59.20	-14	14,581	-0.10%
2022/05/03	0	60.90	6	61.27	60.40	-6	14,614	-0.04%
2022/04/29	23	62.32	7	61.80	61.30	16	14,653	0.11%
2022/04/28	2	60.55	3	61.20	61.60	-1	14,737	-0.01%
2022/04/27	2	57.74	4	57.25	58.90	-2	14,573	-0.01%
2022/04/26	8	59.58	8	59.46	59.10	0	14,544	0.00%
2022/04/25	6	59.95	10	58.62	58.10	-4	14,483	-0.03%
2022/04/22	14	61.97	48	61.20	61.10	-34	14,501	-0.23%
2022/04/21	16.1	65.00	16	65.01	63.40	0.1	14,805	0.00%
2022/04/20	25	65.45	26	65.11	64.50	-1	14,920	-0.01%
2022/04/19	54.1	63.38	53	63.68	64.60	1.1	15,211	0.01%
2022/04/18	34	64.49	62	64.24	64.10	-28	15,472	-0.18%
2022/04/15	30	64.42	10	64.89	63.00	20	15,402	0.13%
2022/04/14	15	64.74	15	65.81	63.90	0	15,222	0.00%
2022/04/13	47	65.43	44	65.29	65.90	3	15,091	0.02%
2022/04/12	138	64.60	143	64.90	66.50	-5	15,142	-0.03%	大買/大賣/
2022/04/11	37	63.82	26	63.47	63.20	11	14,737	0.07%
2022/04/08	8	60.75	8	61.34	61.60	0	14,279	0.00%
2022/04/07	20	62.33	18	61.65	59.40	2	14,143	0.01%
2022/04/06	57	63.72	45	63.59	63.80	12	13,976	0.09%
2022/04/01	7	61.60	8.1	61.43	61.50	-1.1	13,647	-0.01%
2022/03/31	23	61.86	20	61.56	61.50	3	13,578	0.02%
2022/03/30	9	61.56	9	62.03	60.50	0	13,426	0.00%
2022/03/29	9	60.34	6	59.95	60.50	3	13,402	0.02%
2022/03/28	13	59.78	11	60.23	60.60	2	13,408	0.01%
2022/03/25	23	61.49	6	61.13	59.80	17	13,358	0.13%
2022/03/24	125	65.45	128	65.41	63.30	-3	13,456	-0.02%	大買/大賣/
2022/03/23	7	63.39	15	63.24	63.00	-8	13,215	-0.06%
2022/03/22	66.1	65.06	66	65.20	62.90	0.1	13,155	0.00%
2022/03/21	32	64.04	30	64.38	62.30	2	13,130	0.02%
2022/03/18	22	62.37	121	62.09	61.70	-99	13,246	-0.75%	大賣/
2022/03/17	50	63.88	48	62.78	63.20	2	13,103	0.02%
2022/03/16	38	58.85	222	61.01	62.50	-184	12,201	-1.51%	大賣/鉅額交易
2022/03/15	469	60.61	222	58.77	56.90	247	11,699	2.11%	大買/大賣/鉅額交易
2022/03/14	40	58.78	26	58.85	58.90	14	10,877	0.13%
2022/03/11	208	58.16	232	57.37	59.90	-24	10,458	-0.23%	大買/大賣/
2022/03/10	71	58.06	82	57.56	56.70	-11	9,968	-0.11%
2022/03/09	9	54.39	13.1	55.39	56.80	-4.1	9,155	-0.05%
2022/03/08	10	52.57	4.4	52.17	51.70	5.7	8,889	0.06%
2022/03/07	11.1	53.47	16.3	54.38	51.80	-5.2	8,706	-0.06%
2022/03/04	95.6	54.47	31	54.27	54.20	64.6	8,506	0.76%
2022/03/03	359	54.06	354	53.98	54.20	5	8,153	0.06%	大買/大賣/
2022/03/02	99	51.62	110	51.97	50.60	-11	7,751	-0.14%	大賣/
2022/03/01	3	49.48	13	49.30	49.15	-10	7,552	-0.13%
2022/02/25	8	48.14	8	48.26	48.35	0	7,561	0.00%
2022/02/24	12	48.86	8	48.39	47.35	4	7,595	0.05%
2022/02/23	1	48.05	0	0.00	47.90	1	7,494	0.01%
2022/02/22	2	47.68	0	0.00	46.85	2	7,496	0.03%
2022/02/21	2	47.95	1	48.25	48.50	1	7,516	0.01%
2022/02/18	1	48.10	1	48.30	48.10	0	7,515	0.00%
2022/02/17	3	48.82	0	0.00	48.50	3	7,532	0.04%
2022/02/16	3	48.57	0	0.00	48.65	3	7,569	0.04%
2022/02/15	1	48.10	5	48.20	47.50	-4	7,729	-0.05%
2022/02/14	3	48.30	8	47.70	47.65	-5	7,855	-0.06%
2022/02/11	5	49.69	2	51.10	49.80	3	7,857	0.04%
2022/02/10	5	48.90	0	0.00	48.95	5	7,867	0.06%
2022/02/09	1	49.50	1	49.40	49.50	0	7,888	0.00%
2022/02/08	1	47.55	11	47.77	49.10	-10	7,908	-0.13%
2022/02/07	14	46.39	6	46.65	46.40	8	7,978	0.10%
2022/01/26	7	47.41	2	47.70	47.45	5	8,030	0.06%
2022/01/25	1	48.81	8	48.74	47.60	-7	8,424	-0.08%
2022/01/24	9	49.61	4	49.29	49.70	5	8,670	0.06%
2022/01/21	38	52.97	41	53.47	52.00	-3	8,955	-0.03%
2022/01/20	16	52.34	1.1	52.95	52.30	14.9	9,032	0.16%
2022/01/19	1	52.90	0	0.00	51.90	1	9,076	0.01%
2022/01/18	12	52.92	12	52.67	52.10	0	9,076	0.00%
2022/01/17	7	53.41	10	52.62	53.40	-3	9,151	-0.03%
2022/01/14	84	55.86	79	55.82	53.20	5	9,109	0.05%
2022/01/13	25	54.88	7	54.93	53.80	18	8,806	0.20%
2022/01/12	32	53.82	133	53.83	56.90	-101	8,657	-1.17%	大賣/
2022/01/11	367	54.49	318	54.23	55.80	49	8,421	0.58%	大買/大賣/
2022/01/10	50	50.58	17	51.12	50.80	33	8,387	0.39%
2022/01/07	8	49.98	8	48.81	48.75	0	8,596	0.00%
2022/01/06	19.1	51.72	22	50.57	50.60	-2.9	8,989	-0.03%
2022/01/05	45	53.86	47	53.54	52.90	-2	9,010	-0.02%
2022/01/04	34	52.67	55	52.42	52.30	-21	8,630	-0.24%
2022/01/03	1	49.30	3	50.90	50.00	-2	8,443	-0.02%
2021/12/30	1	49.65	0	0.00	49.50	1	8,383	0.01%
2021/12/29	19	49.65	10	49.57	49.65	9	8,401	0.11%
2021/12/28	2	48.23	2	48.25	48.00	0	8,393	0.00%
2021/12/27	1	49.15	0	0.00	49.00	1	8,667	0.01%
2021/12/24	4	49.95	6	49.25	48.85	-2	8,932	-0.02%
2021/12/23	5	51.10	22	50.25	50.20	-17	8,908	-0.19%
2021/12/22	0	0.00	2	48.63	49.30	-2	8,773	-0.02%
2021/12/21	8	47.68	8	47.04	48.00	0	8,735	0.00%
2021/12/20	74	50.86	46	49.46	48.30	28	8,667	0.32%
2021/12/17	11	48.47	16	48.39	48.00	-5	8,355	-0.06%
2021/12/16	13	48.02	20	48.34	48.35	-7	8,261	-0.08%
2021/12/15	19	47.92	27	47.81	47.50	-8	8,230	-0.10%
2021/12/14	230	48.93	205	48.76	47.55	25	8,123	0.31%	大買/大賣/
2021/12/13	11	45.53	7	46.34	46.50	4	7,652	0.05%
2021/12/10	2	45.75	4	44.55	45.00	-2	7,443	-0.03%
2021/12/09	5	44.07	4	44.44	44.05	1	7,265	0.01%
2021/12/07	5	43.80	10	43.20	42.95	-5	7,162	-0.07%
2021/12/06	9	43.28	8	43.69	43.40	1	7,134	0.01%
2021/12/03	15	44.55	20	43.97	42.95	-5	7,016	-0.07%
2021/11/30	5	41.70	0	0.00	41.80	5	6,762	0.07%
2021/11/29	4	40.10	5	39.30	40.85	-1	6,756	-0.01%
2021/11/26	3	41.45	3	41.70	41.10	0	6,732	0.00%
2021/11/25	7	42.82	11	42.80	42.50	-4	6,735	-0.06%
2021/11/24	16	43.31	13	43.43	43.20	3	6,774	0.04%
2021/11/23	2	43.10	3	42.75	42.75	-1	6,740	-0.01%
2021/11/22	2	42.28	1	42.75	42.40	1	6,683	0.01%
2021/11/19	1	41.50	1	41.80	41.15	0	6,672	0.00%
2021/11/18	2	41.55	4	41.31	41.45	-2	6,657	-0.03%
2021/11/17	3	42.55	1	42.35	42.40	2	6,618	0.03%
2021/11/16	1	42.40	1	43.00	42.10	0	6,619	0.00%
2021/11/15	7	42.66	11	42.71	42.10	-4	6,597	-0.06%
2021/11/12	22	42.60	1	43.00	42.00	21	6,545	0.32%
2021/11/11	3	46.80	4	46.24	45.90	-1	6,384	-0.02%
2021/11/10	2	45.60	0	0.00	45.45	2	6,263	0.03%
2021/11/09	2	46.85	1	46.80	46.45	1	6,229	0.02%
2021/11/08	3	46.55	4	46.66	45.40	-1	6,130	-0.02%
2021/11/05	3	46.07	2	45.45	45.65	1	6,108	0.02%
2021/11/04	7	47.16	0	0.00	46.85	7	6,054	0.12%
2021/11/03	2	47.10	8	48.42	46.35	-6	5,922	-0.10%
2021/11/02	10	49.44	7	49.21	48.35	3	5,792	0.05%
2021/11/01	16	48.90	25	49.60	49.70	-9	5,363	-0.17%
2021/10/29	18	45.79	23	45.88	45.20	-5	5,080	-0.10%
2021/10/28	87	45.83	89	46.69	48.40	-2	4,708	-0.04%
2021/10/27	1	42.55	10	43.28	44.00	-9	4,418	-0.20%
2021/10/26	7	43.10	11	43.04	41.80	-4	4,331	-0.09%
2021/10/25	14	43.96	3	43.50	43.60	11	4,267	0.26%
2021/10/22	1	43.15	2	43.70	43.20	-1	4,148	-0.02%
2021/10/21	6	42.83	9	43.34	42.50	-3	4,098	-0.07%
2021/10/20	3	44.05	1	43.95	43.25	2	4,007	0.05%
2021/10/19	8	43.06	3	43.45	44.70	5	3,860	0.13%
2021/10/18	78	44.07	90	43.86	44.60	-12	3,596	-0.33%
2021/10/15	37	41.95	50	41.95	42.90	-13	3,142	-0.41%
2021/10/14	26	38.16	15	37.87	39.00	11	2,825	0.39%
2021/10/13	100	36.32	114	36.32	37.60	-14	2,452	-0.57%	大賣/
2021/10/12	1	34.60	6	34.93	34.20	-5	2,351	-0.21%
2021/10/08	9	33.81	7	33.94	34.00	2	2,293	0.09%
2021/10/07	0	0.00	1	33.35	33.55	-1	2,287	-0.04%
2021/10/06	2	33.78	4	33.81	33.20	-2	2,277	-0.09%
2021/10/05	16	32.41	4	33.00	33.80	12	2,233	0.54%
2021/10/04	18	36.68	23	34.37	34.40	-5	2,200	-0.23%
2021/10/01	9	36.04	24	36.59	36.50	-15	1,906	-0.79%
2021/09/30	15	33.81	1	32.55	33.60	14	1,626	0.86%
2021/09/29	7	32.86	20	33.47	32.40	-13	1,612	-0.81%
2021/09/28	6	33.77	4	33.41	33.30	2	1,599	0.13%
2021/09/27	3	32.35	3	32.20	32.20	0	1,559	0.00%
2021/09/23	1	30.70	0	0.00	30.60	1	1,641	0.06%
2021/09/22	8	30.54	0	0.00	30.30	8	1,637	0.49%
2021/09/17	2	35.43	6	33.74	33.15	-4	1,595	-0.25%
2021/09/13	1	37.90	0	0.00	37.05	1	1,712	0.06%
2021/09/03	4	38.45	0	0.00	38.45	4	2,358	0.17%
2021/08/31	12	39.25	0	0.00	39.40	12	2,439	0.49%
2021/08/30	1	41.40	14	40.12	40.05	-13	2,433	-0.53%
2021/08/27	1	38.25	5	38.30	38.05	-4	2,383	-0.17%
2021/08/26	6	37.80	0	0.00	37.50	6	2,371	0.25%
2021/08/25	1	37.80	5	37.40	38.20	-4	2,411	-0.17%
2021/08/24	0	0.00	5	36.70	36.65	-5	2,438	-0.21%
2021/08/23	1	36.35	16	36.85	37.80	-15	2,467	-0.61%
2021/08/20	17	37.69	2	37.50	36.05	15	2,490	0.60%
2021/08/19	0	0.00	1	35.65	35.65	-1	2,512	-0.04%
2021/08/18	0	0.00	5	37.35	37.80	-5	2,524	-0.20%
2021/08/17	5	36.85	0	0.00	36.50	5	2,599	0.19%
2021/08/16	5	36.98	10	37.70	37.30	-5	2,652	-0.19%
2021/08/13	5	39.85	0	0.00	39.10	5	2,735	0.18%
2021/08/12	1	40.00	0	0.00	40.35	1	2,952	0.03%
2021/08/06	0	0.00	1	45.30	45.00	-1	3,326	-0.03%
2021/08/05	1	45.90	0	0.00	45.55	1	3,476	0.03%
2021/08/04	12	46.65	12	47.20	46.55	0	3,521	0.00%
2021/08/03	7	45.40	0	0.00	45.30	7	3,525	0.20%
2021/08/02	17	45.18	1	45.05	45.45	16	3,530	0.45%
2021/07/30	1	45.30	0	0.00	44.80	1	3,539	0.03%
2021/07/29	0	0.00	4	45.15	45.40	-4	3,617	-0.11%
2021/07/27	11	48.52	10	48.04	46.25	1	3,679	0.03%
2021/07/26	6	47.83	29	47.11	47.10	-23	3,679	-0.63%
2021/07/23	12	45.92	0	0.00	45.90	12	3,655	0.33%
2021/07/22	12	45.80	0	0.00	45.80	12	3,655	0.33%
2021/07/21	0	0.00	2	48.03	45.85	-2	3,660	-0.05%
2021/07/20	2	47.83	1	47.25	47.50	1	3,657	0.03%
2021/07/19	0	0.00	29	47.98	48.85	-29	3,653	-0.79%
2021/07/16	12	46.00	3	47.02	46.00	9	3,612	0.25%
2021/07/14	1	44.55	0	0.00	44.25	1	3,647	0.03%
2021/07/13	13	46.73	2	45.05	45.05	11	3,670	0.30%
2021/07/09	1	47.60	1	46.60	46.50	0	3,729	0.00%
2021/07/08	1	46.50	0	0.00	46.60	1	3,871	0.03%
2021/07/07	1	46.75	0	0.00	46.00	1	4,406	0.02%
2021/07/06	0	0.00	1	47.30	47.05	-1	4,432	-0.02%
2021/07/05	8	47.25	9	47.82	48.00	-1	4,455	-0.02%
2021/07/01	6	48.63	2	49.30	48.55	4	4,568	0.09%
2021/06/30	9	49.91	7	51.11	49.45	2	4,572	0.04%
2021/06/29	4	49.25	8	49.36	48.40	-4	4,502	-0.09%
2021/06/28	7	48.49	2	48.60	48.30	5	4,516	0.11%
2021/06/25	3	50.20	2	50.75	49.30	1	4,538	0.02%
2021/06/24	2	50.20	1	50.60	50.10	1	4,600	0.02%
2021/06/23	9	50.31	20	51.08	50.50	-11	4,600	-0.24%
2021/06/22	7	49.79	4	48.74	48.15	3	4,534	0.07%
2021/06/21	0	0.00	3	49.80	49.50	-3	4,525	-0.07%
2021/06/18	8	49.67	7	49.44	51.80	1	4,572	0.02%
2021/06/17	116	49.88	278	50.46	50.40	-162	4,853	-3.34%	大買/大賣/鉅額交易
2021/06/16	182	49.77	20.4	50.01	50.10	161.6	4,630	3.49%	大買/鉅額交易
2021/06/15	1	44.70	7	46.22	45.55	-6	4,610	-0.13%
2021/06/11	27	44.74	1	45.40	44.15	26	4,610	0.56%
2021/06/10	2	47.10	7	46.28	46.80	-5	4,593	-0.11%
2021/06/04	0	0.00	2	45.13	44.70	-2	5,116	-0.04%
2021/06/03	1	45.70	1	46.00	45.90	0	5,128	0.00%
2021/06/02	9	46.19	5	45.45	45.50	4	5,146	0.08%
2021/06/01	0	0.00	7	47.29	47.20	-7	5,136	-0.14%
2021/05/31	2	45.00	1	46.05	45.70	1	5,150	0.02%
2021/05/28	11	45.22	4	45.20	45.00	7	5,263	0.13%
2021/05/27	0	0.00	4	45.33	45.10	-4	5,266	-0.08%
2021/05/25	21	44.43	16	43.79	43.80	5	5,298	0.09%
2021/05/24	4	42.89	11	42.65	43.15	-7	5,389	-0.13%
2021/05/21	7	41.86	4	43.20	41.95	3	5,356	0.06%
2021/05/20	12	42.37	9	43.86	42.20	3	5,331	0.06%
2021/05/19	9	43.29	7	43.54	45.40	2	5,201	0.04%
2021/05/18	3.1	39.58	7	40.18	41.30	-3.9	5,140	-0.08%
2021/05/17	15	37.73	2	39.08	37.55	13	5,103	0.25%
2021/05/14	14	43.35	8	44.51	41.70	6	5,068	0.12%
2021/05/13	29	42.30	11	43.51	42.15	18	4,928	0.37%
2021/05/12	2.2	48.62	2.4	48.55	46.80	-0.3	4,954	-0.01%
2021/05/11	1	56.00	0	0.00	52.00	1	4,956	0.02%
2021/05/07	9	56.90	5	57.36	57.60	4	5,010	0.08%
2021/05/06	5	56.84	8	56.94	56.40	-3	5,038	-0.06%
2021/05/05	2	57.55	0	0.00	55.80	2	4,987	0.04%
2021/05/04	3	58.57	2	57.60	57.80	1	5,010	0.02%
2021/05/03	3	62.67	4	62.75	61.20	-1	5,033	-0.02%
2021/04/29	0.1	62.50	0	0.00	63.00	0.1	5,197	0.00%
2021/04/28	1	63.50	5	62.58	62.50	-4	5,278	-0.08%
2021/04/27	4	63.43	5	63.40	63.40	-1	5,366	-0.02%
2021/04/26	1	62.70	2.3	62.52	63.20	-1.3	5,481	-0.02%
2021/04/23	5	62.98	10	64.00	62.90	-5	5,517	-0.09%
2021/04/22	4	62.79	13	63.31	62.30	-9	5,531	-0.16%
2021/04/21	7	65.53	1	65.60	65.00	6	5,540	0.11%
2021/04/20	1	66.60	0	0.00	66.10	1	5,547	0.02%
2021/04/19	2	67.40	0	0.00	66.30	2	5,629	0.04%
2021/04/16	3	69.50	0	0.00	67.90	3	5,773	0.05%
2021/04/15	0	0.00	1	67.30	67.30	-1	6,029	-0.02%
2021/04/14	7	67.51	10	68.38	66.40	-3	6,342	-0.05%
2021/04/13	60	71.07	60.3	72.03	68.50	-0.3	6,342	0.00%
2021/04/12	2	65.80	6	65.78	66.00	-4	5,884	-0.07%
2021/04/09	1	65.10	3	65.40	65.10	-2	5,958	-0.03%
2021/04/08	5	68.10	1	68.00	66.00	4	6,017	0.07%
2021/04/07	3	66.90	6	67.17	66.50	-3	6,149	-0.05%
2021/04/06	1	65.30	2	65.40	65.30	-1	6,526	-0.02%
2021/03/31	1	66.00	1	66.00	66.10	0	7,352	0.00%
2021/03/30	3	66.40	0	0.00	66.30	3	8,696	0.03%
2021/03/29	0	0.00	2	67.25	67.00	-2	9,031	-0.02%
2021/03/26	2	63.95	1	65.10	64.80	1	9,044	0.01%
2021/03/25	1	64.90	9	66.93	64.90	-8	9,088	-0.09%
2021/03/24	3	66.07	3	65.93	65.70	0	9,087	0.00%
2021/03/23	6	69.42	7	68.11	66.60	-1	9,079	-0.01%
2021/03/22	22	71.55	23	71.08	69.90	-1	9,084	-0.01%
2021/03/19	3	63.20	0	0.00	68.50	3	8,935	0.03%
2021/03/18	3	64.37	0	0.00	64.10	3	8,914	0.03%
2021/03/16	1	65.00	2	65.40	64.90	-1	8,962	-0.01%
2021/03/15	18	66.01	10	66.19	65.20	8	9,010	0.09%
2021/03/12	7	65.44	5	65.34	64.20	2	8,927	0.02%
2021/03/11	8	64.34	4	63.68	63.80	4	8,889	0.04%
2021/03/10	23	65.54	34	65.34	63.70	-11	8,864	-0.12%
2021/03/09	2	60.90	2	60.85	61.00	0	8,844	0.00%
2021/03/08	1	62.00	2	62.90	61.30	-1	8,950	-0.01%
2021/03/05	4	62.48	0	0.00	61.40	4	9,089	0.04%
2021/03/04	5.1	64.23	0	0.00	62.80	5.1	9,315	0.05%
2021/03/03	9	65.43	14	65.57	64.50	-5	9,523	-0.05%
2021/03/02	0	0.00	3	63.20	63.00	-3	9,964	-0.03%
2021/02/26	3	62.77	4	62.80	62.60	-1	10,758	-0.01%
2021/02/25	9	63.33	6	63.82	62.70	3	11,037	0.03%
2021/02/24	11	65.20	5	65.14	62.80	6	11,232	0.05%
2021/02/23	2	62.30	0	0.00	62.10	2	11,626	0.02%
2021/02/22	2	63.20	0	0.00	63.00	2	12,275	0.02%
2021/02/19	1	60.90	3	62.40	61.90	-2	12,431	-0.02%
2021/02/18	1	59.60	1	60.40	60.30	0	12,871	0.00%
2021/02/17	2	58.85	0	0.00	59.70	2	12,989	0.02%
2021/02/05	2	57.80	9	58.03	58.00	-7	13,254	-0.05%
2021/02/04	2	56.95	1	56.70	57.20	1	13,747	0.01%
2021/02/03	80	58.91	82	59.10	57.20	-2	14,188	-0.01%
2021/02/02	4	56.80	1	56.60	56.00	3	14,354	0.02%
2021/02/01	3	57.10	2	58.05	57.30	1	14,885	0.01%
2021/01/29	1	60.00	2	59.35	58.00	-1	15,826	-0.01%
2021/01/28	2	60.70	3	59.20	59.80	-1	16,479	-0.01%
2021/01/27	1	60.40	1	60.40	60.30	0	16,931	0.00%
2021/01/26	21	62.13	6	62.68	60.60	15	17,105	0.09%
2021/01/25	12	62.82	11	62.71	63.00	1	17,394	0.01%
2021/01/22	52	62.95	63	63.92	62.50	-11	17,744	-0.06%
2021/01/21	45	59.72	24	60.96	60.60	21	18,173	0.12%
2021/01/20	3	61.33	8	63.51	60.00	-5	18,259	-0.03%
2021/01/19	11	64.17	21	62.45	63.50	-10	18,379	-0.05%
2021/01/18	4	61.15	28	61.98	60.60	-24	18,467	-0.13%
2021/01/15	8	62.28	5	62.60	62.10	3	18,509	0.02%
2021/01/14	9	64.68	12	63.62	63.70	-3	18,562	-0.02%
2021/01/13	10	63.78	8	64.13	63.00	2	18,616	0.01%
2021/01/12	16	64.37	15	63.39	63.70	1	18,692	0.01%
2021/01/11	12	65.13	19	65.53	65.50	-7	18,784	-0.04%
2021/01/08	51	68.13	32	67.38	66.30	19	18,730	0.10%
2021/01/07	27	68.87	40	69.31	70.10	-13	18,616	-0.07%
2021/01/06	19	65.88	10	65.58	63.80	9	19,991	0.05%
2021/01/05	8	69.25	12	69.88	68.50	-4	21,261	-0.02%
2021/01/04	10	69.73	0	0.00	69.00	10	21,267	0.05%
2020/12/31	15	69.66	7	69.94	70.10	8	21,437	0.04%
2020/12/30	16	70.33	12	70.74	69.20	4	21,684	0.02%
2020/12/29	61	72.04	54	72.57	71.00	7	21,788	0.03%
2020/12/28	28	70.26	15	70.93	69.70	13	21,406	0.06%
2020/12/25	60	73.38	55	73.14	70.30	5	21,490	0.02%
2020/12/24	163	71.08	161	71.04	72.60	2	20,907	0.01%	大買/大賣/
2020/12/23	197	65.45	195	65.51	67.40	2	19,635	0.01%	大買/大賣/
2020/12/22	4	63.80	2	64.15	61.30	2	19,452	0.01%
2020/12/21	0	0.00	2	63.95	64.30	-2	19,598	-0.01%
2020/12/18	2	62.95	5	62.42	62.60	-3	19,786	-0.02%
2020/12/17	1	61.40	3	61.47	62.10	-2	19,778	-0.01%
2020/12/16	4	62.78	5	62.28	62.10	-1	19,790	-0.01%
2020/12/15	7	62.64	8.5	62.53	61.40	-1.5	19,793	-0.01%
2020/12/14	15	62.00	22	61.54	62.60	-7	19,720	-0.04%
2020/12/11	15.3	59.93	13	59.42	59.80	2.3	19,753	0.01%
2020/12/10	23	61.47	20	60.10	60.50	3	19,838	0.02%
2020/12/09	1	62.90	0.5	62.30	62.40	0.5	19,890	0.00%
2020/12/07	13	62.58	11	61.87	62.90	2	20,155	0.01%
2020/12/04	14	62.20	7	61.97	61.80	7	20,524	0.03%
2020/12/03	38	63.15	43	63.31	62.10	-5	20,781	-0.02%
2020/12/02	33.3	63.16	30	62.41	62.30	3.3	21,149	0.02%
2020/12/01	31	64.22	37	64.56	63.60	-6	22,532	-0.03%
2020/11/30	25	66.94	25	66.85	65.50	0	22,888	0.00%
2020/11/27	23.2	65.53	40	65.96	65.70	-16.8	22,916	-0.07%
2020/11/26	97.3	66.53	81	65.88	64.60	16.3	22,788	0.07%
2020/11/25	65	65.20	77	65.46	65.50	-12	22,333	-0.05%
2020/11/24	22	62.13	26	62.27	63.30	-4	21,546	-0.02%
2020/11/23	28	61.78	32	61.38	60.80	-4	21,285	-0.02%
2020/11/20	69	62.54	49	62.53	61.60	20	21,093	0.09%
2020/11/19	62	61.04	60	61.14	60.60	2	20,626	0.01%
2020/11/18	18	58.68	9	58.37	58.40	9	20,001	0.04%
2020/11/17	141	60.10	154	60.23	58.10	-13	19,821	-0.07%	大買/大賣/
2020/11/16	21	57.95	17	58.06	57.00	4	19,490	0.02%
2020/11/13	37	57.84	41	57.73	58.20	-4	19,528	-0.02%
2020/11/12	45	56.66	56	56.45	58.70	-11	19,415	-0.06%
2020/11/11	43	59.37	36	58.59	57.50	7	19,038	0.04%
2020/11/10	19	63.94	5	64.66	63.60	14	18,794	0.07%
2020/11/09	51	64.43	68	64.92	65.20	-17	18,547	-0.09%
2020/11/06	93	63.55	146	63.88	61.80	-53	18,159	-0.29%	大賣/
2020/11/05	131	62.79	95	62.58	63.50	36	17,342	0.21%	大買/
2020/11/04	17	57.84	21	57.80	57.80	-4	16,906	-0.02%
2020/11/03	14	57.59	12	57.59	57.00	2	16,565	0.01%
2020/11/02	33	56.42	29	56.92	57.90	4	16,671	0.02%
2020/10/30	55	59.38	48	58.61	57.20	7	16,486	0.04%
2020/10/29	231	64.12	223	64.53	62.00	8	16,236	0.05%	大買/大賣/
2020/10/28	26	65.33	35	65.19	62.30	-9	15,834	-0.06%
2020/10/27	26	65.65	21	66.23	64.90	5	15,895	0.03%
2020/10/26	44	60.33	37	61.32	63.80	7	15,799	0.04%
2020/10/23	5	57.56	0	0.00	58.00	5	15,662	0.03%
2020/10/22	8	55.33	5	54.82	55.60	3	15,608	0.02%
2020/10/21	39	56.89	16	57.73	56.10	23	15,547	0.15%
2020/10/20	11	59.29	25	58.37	58.30	-14	15,478	-0.09%
2020/10/19	62	57.20	88	57.49	59.50	-26	15,380	-0.17%
2020/10/16	7	55.66	7	55.87	55.10	0	15,211	0.00%
2020/10/15	2	56.05	21	56.19	56.00	-19	15,133	-0.13%
2020/10/14	139	57.09	391	57.15	57.00	-252	15,022	-1.68%	大買/大賣/鉅額交易
2020/10/13	217	52.16	408	50.77	54.00	-191	13,391	-1.43%	大買/大賣/鉅額交易
2020/10/12	24	49.10	2	49.10	49.10	22	12,395	0.18%
2020/10/08	217	44.19	108	44.49	44.65	109	12,583	0.87%	大買/大賣/鉅額交易
2020/10/07	55	39.12	45	39.47	40.60	10	12,553	0.08%
2020/10/06	112	38.92	32	38.61	38.50	80	12,343	0.65%	大買/
2020/10/05	4	36.59	4	36.98	37.00	0	12,131	0.00%
2020/09/30	175	37.42	26	37.21	36.60	149	12,296	1.21%	大買/鉅額交易
2020/09/29	2	35.70	4	36.08	35.75	-2	12,084	-0.02%
2020/09/28	20	35.68	20	35.59	35.70	0	12,033	0.00%
2020/09/25	45	35.56	16	35.28	35.10	29	11,931	0.24%
2020/09/24	10	38.76	17	38.89	37.50	-7	11,731	-0.06%
2020/09/23	18	39.23	9	38.70	40.00	9	11,468	0.08%
2020/09/22	4	37.55	4	37.25	37.30	0	11,208	0.00%
2020/09/21	3	38.37	2	37.95	37.90	1	11,156	0.01%
2020/09/18	4	38.31	3	38.65	37.90	1	11,110	0.01%
2020/09/17	14	38.69	16	38.97	38.50	-2	11,008	-0.02%
2020/09/16	4	37.45	9	38.29	38.45	-5	10,878	-0.05%
2020/09/15	6	37.86	6	38.08	37.45	0	10,737	0.00%
2020/09/14	5	36.26	5	36.55	36.65	0	10,560	0.00%
2020/09/11	14	38.46	13	38.43	37.50	1	10,417	0.01%
2020/09/10	50	39.00	45	39.30	39.05	5	10,243	0.05%
2020/09/09	193	38.48	195	38.82	38.65	-2	9,950	-0.02%	大買/大賣/
2020/09/08	12	38.21	22	38.30	37.30	-10	9,448	-0.11%
2020/09/07	26	40.46	27	40.85	39.30	-1	9,115	-0.01%
2020/09/04	310	44.85	336	44.29	43.10	-26	8,572	-0.30%	大買/大賣/
2020/09/03	86	42.38	40	42.89	43.00	46	7,056	0.65%
2020/09/02	10	38.63	12	38.31	39.10	-2	6,524	-0.03%
2020/09/01	2	36.95	5	37.18	36.75	-3	6,229	-0.05%
2020/08/31	83	37.45	85	37.60	36.90	-2	6,088	-0.03%
2020/08/28	3	35.32	3	35.48	34.85	0	5,950	0.00%
2020/08/27	6	35.60	2	35.43	35.25	4	5,908	0.07%
2020/08/26	8	37.16	1	37.35	36.25	7	5,849	0.12%
2020/08/25	7	37.19	9	37.74	36.90	-2	5,790	-0.03%
2020/08/24	3	35.77	6	36.57	36.50	-3	5,684	-0.05%
2020/08/21	15	36.38	9	36.29	35.95	6	5,622	0.11%
2020/08/20	49	35.53	46	36.23	35.45	3	5,564	0.05%
2020/08/19	42	39.08	33	37.91	36.80	9	5,364	0.17%
2020/08/18	36	40.67	27	40.07	39.80	9	5,178	0.17%
2020/08/17	17	39.69	17	39.72	39.70	0	4,976	0.00%
2020/08/14	152	39.95	145	39.96	39.50	7	4,826	0.15%	大買/大賣/
2020/08/13	6	38.69	14	38.65	38.10	-8	4,577	-0.17%
2020/08/12	11	37.44	11	38.20	38.85	0	4,472	0.00%
2020/08/11	8	37.04	2	37.75	36.75	6	4,272	0.14%
2020/08/10	113	39.59	116	39.62	38.70	-3	4,077	-0.07%	大買/大賣/
2020/08/07	9	37.61	18	37.87	37.25	-9	3,817	-0.24%
2020/08/06	58	38.67	32	38.15	36.70	26	3,659	0.71%
2020/08/05	2	41.10	29	41.04	40.45	-27	3,343	-0.81%
2020/08/04	26	40.71	20	40.56	41.50	6	3,188	0.19%
2020/08/03	29	40.08	98	40.18	39.80	-69	3,011	-2.29%
2020/07/31	31	39.78	16	39.83	40.60	15	2,780	0.54%
2020/07/30	13	38.16	53	38.27	40.90	-40	2,530	-1.58%
2020/07/29	36	37.09	12	36.63	37.25	24	2,414	0.99%
2020/07/27	6	33.36	1	34.60	33.60	5	2,287	0.22%
2020/07/24	3	34.90	5	37.00	35.00	-2	2,246	-0.09%
2020/07/23	3	34.35	2	35.00	36.30	1	2,184	0.05%
2020/07/22	0	0.00	3	36.27	35.25	-3	2,137	-0.14%
2020/07/21	16	36.05	1	36.90	35.60	15	2,096	0.72%
2020/07/20	14	35.11	18	33.75	35.80	-4	2,049	-0.20%
2020/07/17	22	33.84	0	0.00	33.30	22	1,966	1.12%
2020/07/16	10	37.15	27	37.20	35.95	-17	1,876	-0.91%
2020/07/15	28	36.64	32	36.46	37.15	-4	1,433	-0.28%
2020/07/14	17	33.02	14	33.33	33.80	3	1,150	0.26%
2020/07/13	0	0.00	15	31.52	31.55	-15	895	-1.68%
2020/07/10	3	29.53	4	28.38	28.70	-1	759	-0.13%
2020/07/09	5	27.99	5	28.16	28.75	0	650	0.00%
2020/07/08	3	26.42	6	25.55	26.50	-3	413	-0.73%
2020/07/07	3	24.20	0	0.00	24.30	3	301	0.99%
2020/07/03	1	23.70	0	0.00	23.70	1	277	0.36%
2020/06/29	1	23.30	1	23.40	23.35	0	264	0.00%
2020/06/12	1	21.70	0	0.00	22.10	1	308	0.32%
2020/06/11	11	22.23	0	0.00	22.50	11	315	3.48%
2020/06/09	3	22.60	0	0.00	22.45	3	336	0.89%
2020/04/23	0	0.00	2	19.05	18.95	-2	384	-0.52%
2020/03/23	0	0.00	1	16.30	16.30	-1	569	-0.18%
2020/03/17	0	0.00	2	17.43	17.20	-2	541	-0.37%
2020/03/12	1	19.05	4	19.20	19.00	-3	520	-0.58%
2020/03/10	0	0.00	1	20.45	20.50	-1	513	-0.19%
2020/03/05	0	0.00	1	21.75	21.60	-1	509	-0.20%
2020/03/04	1	21.35	0	0.00	21.45	1	515	0.19%
2020/03/03	1	21.80	0	0.00	21.70	1	518	0.19%
2020/03/02	0	0.00	1	21.85	21.75	-1	541	-0.18%
2020/02/24	1	22.55	0	0.00	22.55	1	565	0.18%
2020/02/19	0	0.00	2	22.95	22.95	-2	565	-0.35%
2020/02/18	2	22.75	1	22.90	22.80	1	564	0.18%
2020/02/17	0	0.00	9	22.93	23.00	-9	562	-1.60%
2020/02/14	0	0.00	1	22.75	22.65	-1	553	-0.18%
2020/02/13	0	0.00	2	22.70	22.70	-2	553	-0.36%
2020/02/12	0	0.00	1	22.65	22.55	-1	554	-0.18%
2020/02/11	0	0.00	11	22.45	22.45	-11	550	-2.00%
2020/02/10	10	22.25	4	22.53	22.45	6	548	1.09%
2020/02/07	7	22.39	0	0.00	22.25	7	550	1.27%
2020/02/06	7	22.75	0	0.00	22.80	7	605	1.16%
2020/02/04	0	0.00	1	22.80	22.80	-1	627	-0.16%
2020/01/31	0	0.00	2	23.00	23.00	-2	618	-0.32%
2020/01/30	0	0.00	1	22.45	22.25	-1	613	-0.16%
2020/01/20	0	0.00	2	23.78	23.60	-2	606	-0.33%
2020/01/17	0	0.00	1	23.55	23.60	-1	603	-0.17%
2020/01/16	1	23.35	0	0.00	23.50	1	601	0.17%
2020/01/15	2	23.53	0	0.00	23.45	2	599	0.33%
2020/01/14	2	23.60	1	24.10	23.55	1	597	0.17%
2020/01/13	0	0.00	1	23.85	23.90	-1	595	-0.17%
2020/01/09	0	0.00	1	23.20	23.20	-1	576	-0.17%
2020/01/07	0	0.00	1	23.45	23.35	-1	563	-0.18%
2020/01/06	1	23.45	3	23.38	23.35	-2	563	-0.36%
2020/01/03	2	23.63	4	23.68	23.65	-2	556	-0.36%
2020/01/02	6	23.80	0	0.00	23.65	6	549	1.09%
2019/12/31	4	23.85	2	23.90	23.90	2	547	0.37%
2019/12/30	4	24.11	5	24.11	24.00	-1	536	-0.19%
2019/12/27	5	23.59	9	23.59	23.70	-4	507	-0.79%
2019/12/26	7	24.08	4	23.46	24.05	3	468	0.64%
2019/12/24	0	0.00	3	22.50	22.55	-3	386	-0.78%
2019/12/23	1	22.05	0	0.00	22.00	1	379	0.26%
2019/12/20	4	22.46	0	0.00	22.35	4	375	1.06%
2019/12/19	0	0.00	1	22.70	22.70	-1	367	-0.27%
2019/12/17	0	0.00	1	22.20	22.20	-1	366	-0.27%
2019/12/10	2	22.55	0	0.00	22.55	2	355	0.56%
2019/12/09	1	22.55	0	0.00	22.65	1	353	0.28%
2019/12/05	2	22.53	0	0.00	22.55	2	346	0.58%
2019/12/04	0	0.00	1	22.50	22.55	-1	344	-0.29%
2019/12/03	4	22.58	3	22.62	22.65	1	344	0.29%
2019/12/02	1	22.60	0	0.00	22.60	1	342	0.29%
2019/11/28	1	22.60	1	22.70	22.75	0	339	0.00%
2019/11/27	0	0.00	3	22.60	22.90	-3	331	-0.90%
2019/11/26	1	22.50	3	22.43	22.40	-2	306	-0.65%
2019/11/25	0	0.00	2	22.05	22.00	-2	285	-0.70%
2019/11/22	0	0.00	4	21.63	21.60	-4	273	-1.46%
2019/11/20	0	0.00	1	21.55	21.45	-1	271	-0.37%
2019/11/19	0	0.00	1	21.40	21.40	-1	272	-0.37%
2019/11/18	1	21.45	2	21.53	21.35	-1	275	-0.36%
2019/11/14	1	21.60	1	21.55	21.50	0	276	0.00%
2019/11/13	2	21.70	0	0.00	21.60	2	277	0.72%
2019/11/12	0	0.00	1	22.00	21.85	-1	278	-0.36%
2019/11/07	0	0.00	1	21.70	21.70	-1	277	-0.36%
2019/11/06	1	21.95	1	21.75	21.75	0	276	0.00%
2019/11/05	4	22.54	1	22.25	22.25	3	269	1.11%
2019/11/04	0	0.00	3	21.32	21.95	-3	204	-1.47%
2019/11/01	1	20.80	0	0.00	20.60	1	183	0.54%
2019/10/31	1	21.10	5	21.05	21.00	-4	182	-2.19%
2019/10/29	2	21.13	0	0.00	21.05	2	185	1.08%
2019/10/15	0	0.00	1	21.40	21.30	-1	219	-0.46%
2019/10/03	0	0.00	1	21.70	21.75	-1	283	-0.35%
2019/10/02	0	0.00	1	21.60	21.65	-1	293	-0.34%
2019/09/27	0	0.00	1	21.80	21.65	-1	313	-0.32%
2019/09/11	0	0.00	2	21.65	21.65	-2	320	-0.62%
2019/09/10	2	21.58	0	0.00	21.65	2	320	0.62%
2019/09/09	3	21.60	0	0.00	21.60	3	321	0.93%
2019/09/05	1	21.75	0	0.00	21.70	1	324	0.31%
2019/09/03	0	0.00	1	21.95	21.85	-1	331	-0.30%
2019/09/02	0	0.00	11	21.60	21.85	-11	336	-3.27%
2019/08/29	0	0.00	1	21.20	21.40	-1	330	-0.30%
2019/08/26	1	20.85	0	0.00	21.00	1	336	0.30%
2019/08/23	2	21.23	0	0.00	21.30	2	338	0.59%
2019/08/21	1	21.20	0	0.00	21.15	1	341	0.29%
2019/08/12	2	21.25	12	21.24	21.25	-10	421	-2.37%
2019/08/08	0	0.00	4	21.16	21.20	-4	462	-0.86%
2019/08/07	0	0.00	1	20.80	20.80	-1	469	-0.21%
2019/08/06	1	20.70	0	0.00	20.70	1	480	0.21%
2019/08/05	5	20.76	0	0.00	20.65	5	509	0.98%
2019/08/02	2	21.35	0	0.00	21.10	2	524	0.38%
2019/07/30	0	0.00	2	21.60	21.75	-2	658	-0.30%
2019/07/29	3	22.17	0	0.00	21.90	3	687	0.44%
2019/07/26	1	21.50	0	0.00	21.45	1	758	0.13%
2019/07/25	0	0.00	1	21.25	21.35	-1	772	-0.13%
2019/07/24	0	0.00	2	21.15	21.20	-2	772	-0.26%
2019/07/22	1	21.05	2	21.10	21.05	-1	781	-0.13%
2019/07/19	2	21.20	0	0.00	21.10	2	784	0.25%
2019/07/18	4	21.15	0	0.00	21.10	4	793	0.50%
2019/07/17	5	21.25	0	0.00	21.20	5	796	0.63%
2019/07/16	0	0.00	1	21.35	21.35	-1	802	-0.12%
2019/07/15	2	21.03	0	0.00	21.10	2	807	0.25%
2019/07/11	3	21.47	0	0.00	21.25	3	834	0.36%
2019/07/10	5	23.75	0	0.00	23.80	5	844	0.59%
2019/07/09	2	23.70	0	0.00	23.65	2	892	0.22%
2019/07/08	0	0.00	9	24.16	23.95	-9	904	-1.00%
2019/07/05	0	0.00	2	24.05	23.85	-2	953	-0.21%
2019/07/04	0	0.00	2	23.83	23.85	-2	939	-0.21%
2019/07/03	0	0.00	1	23.55	23.70	-1	935	-0.11%
2019/07/01	0	0.00	1	23.25	23.20	-1	927	-0.11%
2019/06/28	2	23.10	0	0.00	23.00	2	931	0.21%
2019/06/27	8	23.14	0	0.00	23.10	8	951	0.84%
2019/06/25	0	0.00	1	23.45	23.25	-1	962	-0.10%
2019/06/21	0	0.00	1	23.40	23.30	-1	968	-0.10%
2019/06/20	0	0.00	5	23.30	23.30	-5	995	-0.50%
2019/06/12	5	23.05	0	0.00	23.05	5	1,014	0.49%
2019/06/11	2	23.28	0	0.00	23.25	2	1,015	0.20%
2019/06/10	0	0.00	1	23.35	23.55	-1	1,015	-0.10%
2019/06/05	0	0.00	5	23.25	23.25	-5	1,043	-0.48%
2019/05/29	1	22.85	1	23.10	23.00	0	1,171	0.00%
2019/05/28	5	23.05	0	0.00	22.95	5	1,204	0.42%
2019/05/27	1	22.85	1	23.00	23.00	0	1,261	0.00%
2019/05/23	1	23.85	0	0.00	23.20	1	1,256	0.08%
2019/05/21	1	24.05	2	23.93	23.90	-1	1,244	-0.08%
2019/05/20	1	23.90	0	0.00	23.55	1	1,228	0.08%
2019/05/17	3	24.18	0	0.00	24.00	3	1,225	0.24%
2019/05/16	0	0.00	11	24.39	24.55	-11	1,231	-0.89%
2019/05/14	2	22.43	0	0.00	23.45	2	1,189	0.17%
2019/05/13	5	23.09	1	23.10	23.00	4	1,179	0.34%
2019/05/10	0	0.00	5	24.03	24.10	-5	1,148	-0.44%
2019/05/09	6	23.88	3	24.47	24.00	3	1,131	0.27%
2019/05/08	4	24.78	1	24.75	24.75	3	1,102	0.27%
2019/05/07	13	25.80	2	26.53	25.15	11	1,090	1.01%
2019/05/06	0	0.00	1	26.15	25.35	-1	1,015	-0.10%
2019/05/03	1	26.25	0	0.00	25.90	1	998	0.10%
2019/05/02	0	0.00	1	25.45	25.45	-1	910	-0.11%
2019/04/26	3	24.27	0	0.00	24.35	3	908	0.33%
2019/04/25	0	0.00	2	25.05	24.75	-2	903	-0.22%
2019/04/24	0	0.00	2	24.98	24.90	-2	913	-0.22%
2019/04/23	0	0.00	1	24.70	24.70	-1	903	-0.11%
2019/04/19	0	0.00	1	24.75	25.00	-1	897	-0.11%
2019/04/18	0	0.00	2	25.10	24.65	-2	895	-0.22%
2019/04/17	3	25.37	4	25.45	25.30	-1	880	-0.11%
2019/04/16	1	25.55	4	25.78	25.70	-3	857	-0.35%
2019/04/15	0	0.00	3	25.32	25.55	-3	800	-0.37%
2019/04/12	4	24.09	3	24.53	24.10	1	747	0.13%
2019/04/11	2	24.95	12	24.84	24.65	-10	732	-1.37%
2019/04/10	10	23.55	0	0.00	23.65	10	670	1.49%
2019/04/09	2	23.40	0	0.00	23.40	2	672	0.30%
2019/04/03	1	23.40	1	23.45	23.40	0	693	0.00%
2019/04/02	1	23.40	5	23.45	23.40	-4	693	-0.58%
2019/03/29	0	0.00	2	23.65	23.70	-2	668	-0.30%
2019/03/28	1	23.00	0	0.00	23.10	1	660	0.15%
2019/03/25	7	23.11	1	23.15	23.15	6	655	0.92%
2019/03/21	0	0.00	1	24.00	23.95	-1	614	-0.16%
2019/03/18	10	23.75	0	0.00	23.75	10	614	1.63%
2019/03/15	0	0.00	5	23.85	23.95	-5	610	-0.82%
2019/03/12	10	24.26	1	24.35	23.90	9	608	1.48%
2019/03/11	5	24.72	0	0.00	24.50	5	599	0.83%
2019/03/08	1	24.20	1	24.55	24.55	0	609	0.00%
2019/03/07	5	24.61	7	24.87	24.10	-2	601	-0.33%
2019/03/06	5	24.70	2	25.03	24.50	3	607	0.49%
2019/03/05	1	24.90	0	0.00	24.70	1	591	0.17%
2019/03/04	2	24.28	1	24.45	24.45	1	568	0.18%
2019/02/27	2	23.70	13	23.77	24.00	-11	544	-2.02%
2019/02/26	1	24.10	6	23.85	23.50	-5	549	-0.91%
2019/02/25	4	22.20	0	0.00	22.20	4	494	0.81%
2019/02/15	11	22.85	4	22.51	22.70	7	537	1.30%
2019/02/14	0	0.00	1	22.05	22.05	-1	501	-0.20%
2019/02/11	0	0.00	3	21.10	21.00	-3	502	-0.60%
2019/01/28	1	22.00	0	0.00	21.00	1	521	0.19%
2019/01/25	9	22.20	0	0.00	22.05	9	512	1.75%
2019/01/24	0	0.00	3	22.45	22.50	-3	505	-0.59%
2019/01/22	0	0.00	2	22.25	22.25	-2	486	-0.41%
2019/01/18	0	0.00	2	21.60	22.25	-2	494	-0.40%
2019/01/17	2	21.28	1	21.45	21.30	1	487	0.20%
2019/01/15	0	0.00	1	21.15	21.15	-1	472	-0.21%
2019/01/14	3	21.15	0	0.00	21.00	3	472	0.64%
2019/01/11	5	21.19	0	0.00	21.20	5	475	1.05%
2019/01/10	0	0.00	1	21.10	21.10	-1	473	-0.21%
2019/01/07	0	0.00	1	20.25	20.20	-1	475	-0.21%
2019/01/03	0	0.00	1	20.10	20.10	-1	500	-0.20%
2019/01/02	0	0.00	2	20.10	19.95	-2	502	-0.40%
2018/12/28	3	20.22	0	0.00	20.10	3	504	0.59%
2018/12/27	3	20.62	2	21.00	20.55	1	514	0.19%
2018/12/22	0	0.00	1	19.85	19.80	-1	500	-0.20%
2018/12/21	0	0.00	1	19.30	19.60	-1	510	-0.20%
2018/12/20	1	19.75	1	19.70	19.40	0	512	0.00%
2018/12/13	2	20.58	0	0.00	20.50	2	588	0.34%
2018/12/12	0	0.00	1	20.85	20.75	-1	634	-0.16%
2018/12/11	4	20.60	0	0.00	20.40	4	635	0.63%
2018/12/05	3	21.88	0	0.00	21.75	3	660	0.45%
2018/12/04	1	22.50	2	22.93	22.65	-1	663	-0.15%
2018/12/03	1	21.60	3	22.33	23.00	-2	667	-0.30%
2018/11/30	1	21.40	1	21.60	21.55	0	645	0.00%
2018/11/29	1	21.65	0	0.00	21.50	1	658	0.15%
2018/11/28	0	0.00	2	22.10	21.85	-2	698	-0.29%
2018/11/27	2	21.80	0	0.00	21.80	2	707	0.28%
2018/11/26	3	21.07	2	21.13	21.60	1	772	0.13%
2018/11/23	1	21.80	2	22.13	21.60	-1	810	-0.12%
2018/11/19	1	20.30	1	20.45	20.45	0	822	0.00%
2018/11/14	0	0.00	1	20.95	20.75	-1	832	-0.12%
2018/11/13	1	19.00	2	19.25	19.70	-1	804	-0.12%
2018/11/12	2	18.93	2	19.18	19.00	0	798	0.00%
2018/11/09	0	0.00	1	18.20	18.30	-1	792	-0.13%
2018/11/08	0	0.00	2	18.53	18.15	-2	795	-0.25%
2018/11/06	5	18.81	3	18.52	18.25	2	796	0.25%
2018/11/05	2	18.25	6	18.10	19.10	-4	789	-0.51%
2018/11/02	0	0.00	2	17.58	17.70	-2	783	-0.26%
2018/11/01	6	17.33	0	0.00	17.20	6	785	0.76%
2018/10/31	0	0.00	12	17.13	17.05	-12	789	-1.52%
2018/10/30	0	0.00	2	16.70	16.70	-2	798	-0.25%
2018/10/29	5	16.50	2	16.50	16.40	3	797	0.38%
2018/10/26	6	17.14	0	0.00	17.00	6	791	0.76%
2018/10/25	2	18.10	5	18.00	18.00	-3	784	-0.38%
2018/10/24	3	18.70	2	19.03	18.70	1	780	0.13%
2018/10/23	0	0.00	3	18.97	18.95	-3	780	-0.38%
2018/10/22	1	18.55	0	0.00	18.90	1	786	0.13%
2018/10/19	3	18.77	2	19.00	18.85	1	808	0.12%
2018/10/18	0	0.00	3	19.33	19.25	-3	805	-0.37%
2018/10/17	5	19.48	0	0.00	19.30	5	805	0.62%
2018/10/16	4	19.89	0	0.00	19.70	4	802	0.50%
2018/10/12	0	0.00	1	19.65	19.65	-1	801	-0.12%
2018/10/11	7	19.57	3	19.63	19.50	4	794	0.50%
2018/10/05	0	0.00	3	21.50	21.75	-3	775	-0.39%
2018/10/04	0	0.00	1	22.80	22.80	-1	764	-0.13%
2018/10/01	1	23.10	0	0.00	23.10	1	770	0.13%
2018/09/28	3	23.65	1	23.30	23.25	2	768	0.26%
2018/09/26	0	0.00	1	24.05	23.95	-1	767	-0.13%
2018/09/25	1	23.90	2	24.08	23.90	-1	767	-0.13%
2018/09/20	4	24.20	2	24.70	23.90	2	764	0.26%
2018/09/19	8	24.24	2	24.28	24.30	6	758	0.79%
2018/09/18	8	23.97	2	24.35	23.70	6	721	0.83%
2018/09/14	2	24.00	0	0.00	24.15	2	700	0.29%
2018/09/13	0	0.00	2	24.30	24.05	-2	700	-0.29%
2018/09/10	2	23.13	0	0.00	23.00	2	688	0.29%
2018/09/07	0	0.00	8	23.79	23.55	-8	681	-1.17%
2018/09/05	1	24.30	1	24.20	24.20	0	678	0.00%
2018/09/04	5	24.45	2	24.40	24.60	3	679	0.44%
2018/09/03	2	23.98	0	0.00	23.85	2	620	0.32%
2018/08/31	3	24.58	1	24.30	24.25	2	602	0.33%
2018/08/30	0	0.00	6	24.06	24.50	-6	540	-1.11%
2018/08/29	2	23.05	0	0.00	22.95	2	495	0.40%
2018/08/27	5	23.77	4	23.71	23.60	1	514	0.19%
2018/08/23	0	0.00	1	22.95	22.85	-1	494	-0.20%
2018/08/22	1	22.00	0	0.00	21.90	1	496	0.20%
2018/08/20	1	21.80	1	22.25	22.25	0	540	0.00%
2018/08/16	4	21.29	15	21.72	21.90	-11	574	-1.92%
2018/08/15	6	21.75	1	22.05	21.70	5	584	0.85%
2018/08/14	2	22.05	3	22.47	22.30	-1	633	-0.16%
2018/08/13	7	22.31	0	0.00	22.25	7	649	1.08%
2018/08/10	0	0.00	2	22.53	22.35	-2	678	-0.29%
2018/08/09	2	22.23	0	0.00	22.40	2	790	0.25%
2018/08/08	0	0.00	1	22.60	22.45	-1	862	-0.12%
2018/08/06	1	22.60	1	22.45	22.45	0	979	0.00%
2018/08/03	0	0.00	1	22.05	22.05	-1	1,040	-0.10%
2018/08/02	0	0.00	1	21.90	21.90	-1	1,176	-0.08%
2018/08/01	0	0.00	1	21.90	21.80	-1	1,197	-0.08%
2018/07/31	1	21.65	1	21.75	21.75	0	1,235	0.00%
2018/07/30	1	21.40	0	0.00	21.40	1	1,256	0.08%
2018/07/26	1	21.75	3	22.12	22.20	-2	1,492	-0.13%
2018/07/23	1	20.30	0	0.00	20.40	1	1,731	0.06%
2018/07/20	1	20.85	0	0.00	20.65	1	1,819	0.05%
2018/07/18	1	21.05	0	0.00	21.00	1	1,981	0.05%
2018/07/13	0	0.00	1	20.85	20.85	-1	2,374	-0.04%
2018/07/12	0	0.00	1	20.70	20.75	-1	2,384	-0.04%
2018/07/11	2	21.00	0	0.00	21.00	2	2,392	0.08%
2018/07/06	0	0.00	1	21.15	21.25	-1	2,436	-0.04%
2018/06/28	1	21.05	0	0.00	21.60	1	2,504	0.04%
2018/06/26	1	21.45	0	0.00	21.95	1	2,497	0.04%
2018/06/25	0	0.00	4	22.55	22.20	-4	2,491	-0.16%
2018/06/21	0	0.00	2	23.23	23.10	-2	2,491	-0.08%
2018/06/20	1	23.05	0	0.00	23.05	1	2,505	0.04%
2018/06/19	1	23.05	0	0.00	23.10	1	2,513	0.04%
2018/06/14	2	23.78	0	0.00	23.70	2	2,522	0.08%
2018/06/13	0	0.00	1	24.10	24.00	-1	2,524	-0.04%
2018/06/12	3	24.00	1	23.70	23.70	2	2,529	0.08%
2018/06/11	2	23.73	2	23.70	23.70	0	2,540	0.00%
2018/06/08	1	23.80	0	0.00	23.80	1	2,550	0.04%
2018/06/07	0	0.00	1	24.10	24.10	-1	2,563	-0.04%
2018/06/05	3	23.72	5	23.87	23.70	-2	2,574	-0.08%
2018/05/31	3	24.73	0	0.00	24.40	3	2,534	0.12%
2018/05/30	0	0.00	1	24.90	24.80	-1	2,513	-0.04%
2018/05/29	0	0.00	1	24.55	25.30	-1	2,487	-0.04%
2018/05/28	2	24.53	2	24.48	24.25	0	2,461	0.00%
2018/05/24	4	24.45	4	24.68	24.15	0	2,424	0.00%
2018/05/23	3	24.32	1	24.45	24.25	2	2,408	0.08%
2018/05/22	1	24.10	1	24.70	24.10	0	2,395	0.00%
2018/05/21	3	25.12	15	25.10	25.00	-12	2,344	-0.51%
2018/05/18	2	25.25	2	25.45	25.20	0	2,332	0.00%
2018/05/17	33	26.20	0	0.00	25.30	33	2,302	1.43%
2018/05/16	1	27.10	2	26.90	26.10	-1	2,188	-0.05%
2018/05/15	0	0.00	4	26.38	26.85	-4	2,117	-0.19%
2018/05/14	2	25.68	2	26.05	25.85	0	2,062	0.00%
2018/05/11	2	25.50	6	25.28	25.45	-4	2,012	-0.20%
2018/05/10	9	25.62	4	25.73	24.85	5	1,940	0.26%
2018/05/09	0	0.00	1	25.50	25.50	-1	1,802	-0.06%
2018/05/08	0	0.00	3	25.17	25.50	-3	1,779	-0.17%
2018/05/04	0	0.00	4	24.69	24.70	-4	1,724	-0.23%
2018/05/03	10	26.69	3	26.78	25.40	7	1,667	0.42%
2018/05/02	0	0.00	3	25.15	26.45	-3	1,487	-0.20%
2018/04/30	3	26.30	3	26.42	25.75	0	1,428	0.00%
2018/04/27	3	24.37	11	24.93	25.20	-8	1,301	-0.61%
2018/04/26	13	25.92	16	25.20	24.80	-3	1,241	-0.24%
2018/04/25	8	25.46	21	25.33	25.45	-13	1,154	-1.13%
2018/04/24	14	25.55	7	25.16	25.75	7	1,100	0.64%
2018/04/23	0	0.00	3	26.00	25.30	-3	996	-0.30%
2018/04/20	14	23.97	2	24.35	24.95	12	862	1.39%
2018/04/19	3	23.45	5	23.12	23.70	-2	739	-0.27%
2018/04/18	0	0.00	1	21.10	21.55	-1	606	-0.16%
2018/04/17	2	20.78	4	20.86	20.75	-2	598	-0.33%
2018/04/16	2	21.28	1	21.10	21.10	1	590	0.17%
2018/04/13	6	21.73	1	21.95	21.50	5	580	0.86%
2018/04/12	1	22.30	0	0.00	22.50	1	558	0.18%
2018/04/11	0	0.00	2	23.05	22.85	-2	543	-0.37%
2018/04/10	1	21.40	0	0.00	21.45	1	480	0.21%
2018/04/09	1	21.25	0	0.00	21.30	1	486	0.21%
2018/03/28	1	20.95	0	0.00	20.50	1	494	0.20%
2018/03/16	0	0.00	20	23.00	23.05	-20	523	-3.82%
2018/03/15	10	23.05	0	0.00	23.30	10	509	1.96%
2018/03/13	10	22.40	1	22.30	22.25	9	487	1.85%
2018/03/06	1	20.45	0	0.00	20.35	1	479	0.21%
2018/02/26	0	0.00	1	21.00	20.80	-1	624	-0.16%
2018/02/06	7	19.80	0	0.00	20.05	7	1,292	0.54%
2018/02/05	1	21.50	7	21.50	21.50	-6	1,407	-0.43%
2018/01/18	0	0.00	4	23.15	23.05	-4	1,682	-0.24%
2018/01/05	0	0.00	1	24.30	24.10	-1	1,954	-0.05%