安集 (6477)-元大-永春券商分點個股進出

台股 » 個股 » 安集 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

安集

(6477)

可現股當沖

股價
37.55
漲跌
▼0.35
漲幅
-0.92%
成交量
342張
產業
上市光電類股▲1.70%
400人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安集 (6477)籌碼相關－元大-永春券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-永春券商分點個股進出
元大-永春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	1	37.95	0	0.00	37.90	1	928	0.11%
2024/04/24	2	38.33	1	38.45	38.20	1	928	0.11%
2024/04/19	3	37.72	1	38.05	37.60	2	944	0.22%
2024/04/18	0	38.10	1.3	38.26	38.20	-1.3	929	-0.14%
2024/04/16	1.8	37.41	1	36.95	37.20	0.8	918	0.08%
2024/04/11	0	0.00	1	40.50	39.70	-1	884	-0.11%
2024/04/10	1	39.85	0	0.00	39.60	1	871	0.11%
2024/04/09	0.2	39.05	0	0.00	38.95	0.2	849	0.02%
2024/04/03	0	0.00	10	39.13	39.05	-10	831	-1.20%
2024/04/01	0	0.00	3	40.40	40.40	-3	813	-0.37%
2024/03/29	1	40.60	0	0.00	40.60	1	809	0.12%
2024/03/28	5	41.16	12	41.39	40.80	-7	799	-0.88%
2024/03/27	5	40.60	0	0.00	40.45	5	789	0.63%
2024/03/26	3	41.60	3.1	41.80	41.35	-0.1	781	-0.01%
2024/03/25	0.3	40.85	1	41.60	40.85	-0.7	798	-0.09%
2024/03/22	9	41.34	9	41.56	40.85	0	790	0.00%
2024/03/21	12	42.23	14.6	41.34	42.35	-2.6	732	-0.35%
2024/03/19	2	38.88	1	39.00	38.85	1	652	0.15%
2024/03/18	4	39.58	1	39.95	39.55	3	648	0.46%
2024/03/13	3.1	39.09	1	38.85	38.85	2.1	633	0.33%
2024/03/12	13	39.95	1	40.35	39.90	12	625	1.92%
2024/03/11	2.1	39.45	7.1	37.80	40.15	-5	614	-0.81%
2024/03/08	4	38.33	0	0.00	38.00	4	577	0.69%
2024/03/07	0.1	39.05	0	0.00	38.95	0.1	571	0.02%
2024/03/06	6	39.35	0	0.00	39.45	6	572	1.05%
2024/03/04	5	39.21	2	39.33	39.15	3	557	0.54%
2024/03/01	1	39.95	0	0.00	39.75	1	547	0.18%
2024/02/22	1	37.95	0	0.00	37.65	1	489	0.20%
2024/02/21	0	0.00	0.3	38.53	38.65	-0.3	490	-0.06%
2024/02/19	0	37.90	1	37.85	37.65	-1	475	-0.21%
2024/02/16	0.1	37.30	0	0.00	37.20	0.1	477	0.02%
2024/02/05	0.1	36.30	0	0.00	35.90	0.1	474	0.02%
2024/01/19	0.5	37.45	0	0.00	37.30	0.5	537	0.09%
2024/01/18	3	37.62	2	37.15	37.15	1	539	0.19%
2024/01/16	5	37.99	1	37.90	37.90	4	540	0.74%
2024/01/15	0	0.00	6	38.77	38.65	-6	543	-1.10%
2024/01/12	0	0.00	1	37.70	37.60	-1	530	-0.19%
2024/01/11	0	0.00	1	37.10	37.05	-1	533	-0.19%
2024/01/09	4	37.70	3	38.10	37.35	1	543	0.18%
2024/01/04	0	0.00	1	38.60	38.25	-1	556	-0.18%
2024/01/03	0	0.00	1	38.35	38.35	-1	572	-0.17%
2023/12/22	2	38.35	0	0.00	38.25	2	588	0.34%
2023/12/20	0	0.00	5	39.63	39.20	-5	574	-0.88%
2023/12/19	2	38.42	2	37.90	37.90	0	529	0.00%
2023/12/18	1	38.55	1	38.70	38.70	0	528	0.00%
2023/12/15	0	0.00	2	38.60	38.95	-2	524	-0.38%
2023/12/14	1	38.00	0	0.00	37.50	1	507	0.20%
2023/12/11	2	37.80	0	0.00	37.40	2	512	0.39%
2023/12/04	0	38.35	0	0.00	38.20	0	520	0.00%
2023/12/01	3	39.10	0	0.00	38.65	3	514	0.59%
2023/11/30	0	0.00	1	38.45	38.50	-1	505	-0.20%
2023/11/23	0	38.20	0	0.00	38.05	0	502	0.00%
2023/11/20	0	0.00	0	37.85	37.60	0	504	0.00%
2023/11/16	0	0.00	0	37.50	37.10	0	499	0.00%
2023/11/09	1	37.25	1	37.20	36.70	0	507	0.00%
2023/11/03	0	0.00	1	36.60	36.70	-1	514	-0.19%
2023/10/30	4	37.98	5.7	38.31	38.05	-1.7	539	-0.31%
2023/10/26	1	35.60	0	0.00	35.60	1	505	0.20%
2023/10/23	0.2	36.30	0	0.00	36.25	0.2	516	0.04%
2023/10/20	1	34.80	21	34.76	35.15	-20	514	-3.88%
2023/10/19	0	0.00	0.1	35.80	36.00	-0.1	516	-0.02%
2023/10/18	0.2	35.80	0	0.00	35.55	0.2	524	0.04%
2023/10/17	1	36.90	0	0.00	36.45	1	537	0.19%
2023/10/13	0.9	37.10	0	0.00	37.15	0.9	570	0.16%
2023/10/12	0	37.40	0.1	37.31	37.55	-0.1	579	-0.02%
2023/10/11	1	36.80	6.1	36.99	36.80	-5.1	581	-0.88%
2023/10/06	0	39.50	0	0.00	38.80	0	583	0.00%
2023/10/05	0	0.00	0.1	39.80	39.65	-0.1	593	-0.02%
2023/10/04	1.4	39.45	1	39.00	39.00	0.4	601	0.07%
2023/10/02	0	0.00	1	40.70	40.70	-1	617	-0.16%
2023/09/28	0	0.00	2	40.05	40.05	-2	626	-0.32%
2023/09/27	1	39.85	1	39.95	39.95	0	644	0.00%
2023/09/21	1	40.05	0	0.00	40.15	1	678	0.15%
2023/09/19	1	40.15	0	0.00	40.30	1	692	0.14%
2023/09/18	1	41.55	0	0.00	41.65	1	692	0.14%
2023/09/13	1	40.65	2.5	40.96	40.80	-1.5	759	-0.20%
2023/09/12	1.3	40.29	0	0.00	40.30	1.3	781	0.17%
2023/09/11	2	40.53	1	40.45	40.15	1	791	0.13%
2023/09/08	0.1	41.90	1	41.75	41.60	-1	788	-0.13%
2023/08/31	2	42.93	0	0.00	43.00	2	908	0.22%
2023/08/28	0	42.60	0.1	42.60	42.40	0	953	0.00%
2023/08/24	0	0.00	1	41.90	41.60	-1	979	-0.10%
2023/08/23	1	41.55	0	0.00	41.80	1	1,005	0.10%
2023/08/17	0.2	40.85	0.1	41.15	41.95	0.1	1,044	0.01%
2023/08/16	0.2	40.90	0	41.50	40.85	0.2	1,056	0.02%
2023/08/11	0	0.00	1	41.75	41.75	-1	1,113	-0.09%
2023/08/08	0.2	42.90	0	0.00	42.45	0.2	1,197	0.02%
2023/08/07	2.1	41.92	2	42.33	43.05	0.1	1,263	0.01%
2023/08/02	5	44.81	4	44.78	44.60	1	1,368	0.07%
2023/07/27	0	46.10	0	0.00	46.10	0	1,616	0.00%
2023/07/26	0.2	45.15	0	0.00	44.90	0.2	1,749	0.01%
2023/07/21	1	45.50	1	46.65	45.60	0	1,916	0.00%
2023/07/20	3.2	47.70	2	47.80	47.75	1.2	1,977	0.06%
2023/07/19	1.2	47.67	0	0.00	47.50	1.2	2,005	0.06%
2023/07/18	3	48.70	0	0.00	48.40	3	2,106	0.14%
2023/07/12	1	49.35	0.2	49.50	49.35	0.8	3,068	0.03%
2023/07/11	2	50.40	2	51.05	50.40	0	3,136	0.00%
2023/07/10	2	50.00	2	49.85	49.85	0	3,302	0.00%
2023/07/06	1	50.20	1	51.00	49.90	0	3,557	0.00%
2023/07/04	3	50.33	2	50.10	50.10	1	3,911	0.03%
2023/07/03	1	50.70	1	50.30	51.00	0	3,977	0.00%
2023/06/30	1	50.60	0	0.00	50.80	1	3,980	0.03%
2023/06/29	0	0.00	1	51.10	51.00	-1	4,015	-0.02%
2023/06/27	4	50.33	2	50.80	49.80	2	4,028	0.05%
2023/06/26	0	0.00	2	50.70	50.70	-2	4,067	-0.05%
2023/06/20	2	50.80	4.1	50.98	50.80	-2.1	4,090	-0.05%
2023/06/19	2	49.13	0	0.00	49.10	2	4,065	0.05%
2023/06/16	2	49.95	0.1	50.00	49.70	1.9	4,119	0.05%
2023/06/15	0	0.00	5	48.95	48.95	-5	4,244	-0.12%
2023/06/14	0	0.00	1	49.20	49.15	-1	4,353	-0.02%
2023/06/13	2	49.03	1	48.90	48.85	1	4,403	0.02%
2023/06/09	1	50.20	0	0.00	50.20	1	4,477	0.02%
2023/06/07	1	51.50	0	0.00	51.60	1	4,466	0.02%
2023/06/05	0	0.00	1	52.30	52.20	-1	4,500	-0.02%
2023/06/02	1	51.70	0	0.00	51.60	1	4,496	0.02%
2023/05/30	3	50.93	0	0.00	50.90	3	4,519	0.07%
2023/05/29	0	0.00	14	51.36	51.40	-14	4,508	-0.31%
2023/05/26	4	50.35	0	0.00	49.80	4	4,499	0.09%
2023/05/25	1	50.80	0	0.00	50.70	1	4,511	0.02%
2023/05/22	0	0.00	1	51.50	51.40	-1	4,537	-0.02%
2023/05/18	2	51.05	0	0.00	51.30	2	4,626	0.04%
2023/05/11	3	49.88	0	0.00	48.70	3	4,590	0.07%
2023/05/10	5	50.70	5.1	51.10	51.40	-0.1	4,522	0.00%
2023/05/09	2	51.55	3	51.70	51.40	-1	4,495	-0.02%
2023/05/08	1	55.10	0	0.00	55.30	1	4,395	0.02%
2023/05/05	1	56.80	4	56.30	55.20	-3	4,376	-0.07%
2023/05/04	7.2	56.98	21	57.36	57.20	-13.8	4,337	-0.32%
2023/05/03	4	55.60	3	56.53	56.70	1	4,267	0.02%
2023/05/02	18	56.13	8.1	55.77	56.70	9.9	4,232	0.23%
2023/04/27	10	54.10	11	53.48	53.40	-1	4,082	-0.02%
2023/04/26	15	53.87	19.3	53.96	54.90	-4.3	4,034	-0.11%
2023/04/25	0	0.00	2	53.65	53.80	-2	3,945	-0.05%
2023/04/24	3	52.90	1	53.10	53.50	2	3,891	0.05%
2023/04/21	11	52.59	14	54.09	52.40	-3	3,905	-0.08%
2023/04/20	7	55.71	3	55.07	54.90	4	3,803	0.11%
2023/04/19	30	57.65	28.4	57.92	57.00	1.6	3,637	0.04%
2023/04/18	20	56.25	10.1	56.23	54.80	9.9	3,121	0.32%
2023/04/17	2	54.40	5	54.94	54.60	-3	2,928	-0.10%
2023/04/14	3	55.20	24.2	55.13	54.90	-21.2	2,932	-0.72%
2023/04/13	8	55.05	1.3	54.99	55.40	6.7	2,855	0.23%
2023/04/12	11.3	53.98	14.6	54.71	54.70	-3.3	2,680	-0.12%
2023/04/11	2	52.00	1.2	52.34	52.40	0.8	2,461	0.03%
2023/04/10	34	52.64	7.2	51.82	51.80	26.8	2,433	1.10%
2023/04/07	13	53.45	27.4	53.00	53.40	-14.4	2,341	-0.62%
2023/04/06	10	49.20	2.2	50.39	50.80	7.8	2,132	0.37%
2023/03/30	0	0.00	1.2	49.38	48.95	-1.2	2,061	-0.06%
2023/03/29	0	0.00	1	47.90	47.90	-1	2,037	-0.05%
2023/03/28	3	47.65	3	47.83	47.60	0	2,058	0.00%
2023/03/27	1	48.75	2.3	48.96	48.55	-1.3	2,054	-0.06%
2023/03/24	0.1	48.70	0.1	48.60	48.75	0	2,021	0.00%
2023/03/22	0	49.00	0.1	49.15	48.85	-0.1	2,042	0.00%
2023/03/21	9	49.54	2.2	49.61	49.35	6.9	2,072	0.33%
2023/03/20	5	49.92	8.5	50.32	50.10	-3.5	2,157	-0.16%
2023/03/17	7	48.61	7.1	48.32	49.00	-0.1	2,376	0.00%
2023/03/16	1.1	48.34	2	48.10	46.95	-0.9	2,416	-0.04%
2023/03/15	0	0.00	7	48.86	48.15	-7	2,400	-0.29%
2023/03/14	1	47.10	0	0.00	47.45	1	2,369	0.04%
2023/03/13	1.1	45.75	0	0.00	45.80	1.1	2,359	0.05%
2023/03/10	0.1	46.40	1	46.80	46.30	-0.9	2,495	-0.04%
2023/03/09	6	47.72	0	0.00	47.50	6	2,496	0.24%
2023/03/08	1.1	48.75	2	48.65	48.70	-0.9	2,497	-0.04%
2023/03/07	2	48.45	1	48.50	48.50	1	2,485	0.04%
2023/03/06	0	0.00	1	47.95	48.40	-1	2,475	-0.04%
2023/03/03	1	47.10	0	0.00	47.00	1	2,466	0.04%
2023/03/02	0	0.00	1	46.80	46.70	-1	2,479	-0.04%
2023/03/01	0.1	48.10	0	0.00	47.15	0.1	2,478	0.00%
2023/02/24	2	48.08	2	47.50	47.50	0	2,494	0.00%
2023/02/23	0	0.00	1	48.50	48.50	-1	2,504	-0.04%
2023/02/22	2	48.23	2	47.48	47.45	0	2,554	0.00%
2023/02/21	3.1	48.19	5	48.02	48.00	-1.9	2,575	-0.07%
2023/02/20	2	48.10	0	0.00	48.40	2	2,713	0.07%
2023/02/17	1	48.40	1	48.20	48.20	0	2,936	0.00%
2023/02/16	5	48.60	4	48.56	48.05	1	2,955	0.03%
2023/02/15	0	0.00	1.3	47.32	48.05	-1.3	2,918	-0.05%
2023/02/14	3	46.20	0	0.00	45.85	3	2,899	0.10%
2023/02/10	1	46.05	1	46.90	46.05	0	2,950	0.00%
2023/02/09	2	46.45	1	46.45	46.15	1	2,949	0.03%
2023/02/08	0.2	47.30	0	0.00	47.15	0.2	2,978	0.01%
2023/02/07	0	0.00	1	47.40	47.20	-1	2,985	-0.03%
2023/02/06	0	0.00	1	47.15	47.10	-1	2,999	-0.03%
2023/02/02	1	47.30	0	0.00	47.35	1	3,022	0.03%
2023/02/01	3	46.98	0	0.00	47.40	3	3,024	0.10%
2023/01/31	3	46.97	3	46.97	46.85	0	3,024	0.00%
2023/01/30	0	0.00	3	45.50	45.80	-3	3,020	-0.10%
2023/01/17	2	44.38	0	0.00	44.75	2	3,034	0.07%
2023/01/13	1.2	44.87	1	44.70	44.70	0.2	3,045	0.01%
2023/01/10	4.2	47.21	1	47.80	47.10	3.2	3,063	0.10%
2023/01/09	9	47.49	8	47.98	47.85	1	3,090	0.03%
2023/01/06	0.2	47.75	1	47.65	47.70	-0.8	3,093	-0.03%
2023/01/05	3.3	48.53	2	49.00	47.65	1.3	3,123	0.04%
2023/01/04	2	47.35	2	48.60	48.10	0	3,098	0.00%
2023/01/03	2	46.15	2	46.10	46.20	0	3,066	0.00%
2022/12/29	2	46.05	0	0.00	45.35	2	3,110	0.06%
2022/12/28	2	46.50	0	46.60	46.30	2	3,171	0.06%
2022/12/27	1	46.70	1	46.20	46.85	0	3,176	0.00%
2022/12/26	2	47.05	2	47.30	46.85	0	3,175	0.00%
2022/12/23	1	44.05	1	44.40	45.15	0	3,146	0.00%
2022/12/22	0.2	44.70	0	0.00	45.05	0.2	3,189	0.01%
2022/12/20	3	45.65	2	46.08	44.50	1	3,250	0.03%
2022/12/19	4	46.44	0.5	46.98	46.20	3.5	3,286	0.11%
2022/12/16	2	47.73	0.5	48.00	47.70	1.5	3,309	0.05%
2022/12/13	3	48.00	0	0.00	47.80	3	3,281	0.09%
2022/12/12	5	49.63	14	49.36	49.15	-9	3,254	-0.28%
2022/12/09	40	50.74	40	50.69	49.70	0	3,136	0.00%
2022/12/08	21	49.05	13	48.72	48.20	8	2,828	0.28%
2022/12/07	0.3	47.90	1	47.00	47.45	-0.7	2,731	-0.02%
2022/12/06	1.3	47.56	3	48.33	47.30	-1.7	2,718	-0.06%
2022/12/05	1	48.30	3	48.28	48.25	-2	2,758	-0.07%
2022/12/02	17	48.25	41.3	48.18	48.55	-24.3	2,755	-0.88%
2022/11/30	3	46.65	4	46.53	46.65	-1	2,665	-0.04%
2022/11/29	1	45.80	2	45.90	45.90	-1	2,696	-0.04%
2022/11/28	0	0.00	1	45.50	45.45	-1	2,770	-0.04%
2022/11/25	0.2	46.00	0	0.00	45.60	0.2	2,853	0.01%
2022/11/24	1	46.35	1.2	46.06	46.40	-0.2	2,899	-0.01%
2022/11/23	0	0.00	1	45.75	45.25	-1	3,180	-0.03%
2022/11/18	9	46.78	2	46.73	45.95	7	3,457	0.20%
2022/11/17	1	46.80	27	46.74	47.10	-26	3,427	-0.76%
2022/11/16	42.2	47.41	11	47.46	47.20	31.2	3,435	0.91%
2022/11/15	31	46.43	14.1	45.53	47.95	16.9	3,462	0.49%
2022/11/14	0	0.00	3	43.38	43.70	-3	3,487	-0.09%
2022/11/11	5	42.91	3	44.08	42.45	2	3,660	0.05%
2022/11/10	4	42.80	4	43.45	42.65	0	3,812	0.00%
2022/11/09	5.2	43.16	0	0.00	43.25	5.2	3,903	0.13%
2022/11/08	5	44.27	10	44.13	43.75	-5	3,919	-0.13%
2022/11/07	0	0.00	1	44.70	44.35	-1	3,933	-0.03%
2022/11/04	6	44.37	6	44.47	44.65	0	4,022	0.00%
2022/11/02	3	42.80	0	0.00	43.05	3	4,303	0.07%
2022/11/01	0	42.50	1	42.30	42.80	-1	4,405	-0.02%
2022/10/31	4	42.41	1	42.10	41.95	3	4,427	0.07%
2022/10/28	10	42.70	4	42.71	42.65	6	4,475	0.13%
2022/10/27	0	0.00	1	40.95	42.25	-1	4,502	-0.02%
2022/10/26	0	0.00	1	41.00	40.55	-1	4,549	-0.02%
2022/10/25	2	41.18	2	41.13	40.95	0	4,623	0.00%
2022/10/21	0.1	43.00	0	0.00	42.00	0.1	4,892	0.00%
2022/10/20	4	43.91	4	43.41	43.25	0	4,944	0.00%
2022/10/19	1	44.40	1	44.55	43.80	0	4,975	0.00%
2022/10/18	0	0.00	0	43.25	43.40	0	5,146	0.00%
2022/10/17	0	40.75	0	0.00	42.50	0	5,238	0.00%
2022/10/13	2	43.88	2	41.85	41.90	0	5,270	0.00%
2022/10/11	4	43.86	5	43.63	43.40	-1	5,346	-0.02%
2022/10/07	1	45.15	1	45.60	45.55	0	5,376	0.00%
2022/10/06	1	45.65	1	45.70	45.70	0	5,453	0.00%
2022/10/05	3	45.95	2	46.05	45.95	1	5,471	0.02%
2022/10/04	1	44.20	1.1	44.80	45.40	-0.1	5,536	0.00%
2022/09/30	2	42.25	2	43.73	44.00	0	5,654	0.00%
2022/09/28	1	44.80	2	44.30	44.20	-1	5,996	-0.02%
2022/09/27	6	46.97	3	47.38	47.30	3	6,633	0.05%
2022/09/26	1	50.00	0	0.00	47.40	1	6,909	0.01%
2022/09/23	0	51.65	1	52.60	50.60	-1	7,174	-0.01%
2022/09/22	0	0.00	1	53.00	53.10	-1	7,381	-0.01%
2022/09/21	0.1	53.80	0	0.00	53.00	0.1	7,651	0.00%
2022/09/20	0	0.00	1	55.10	54.60	-1	8,209	-0.01%
2022/09/16	0	0.00	2	55.05	55.60	-2	8,558	-0.02%
2022/09/15	9.2	55.65	5.2	55.44	54.50	4	8,572	0.05%
2022/09/14	4	56.05	4	56.25	56.00	0	8,637	0.00%
2022/09/13	0.2	57.20	2.3	57.11	57.60	-2.1	8,595	-0.02%
2022/09/12	1.1	56.76	4	57.30	57.50	-2.9	8,605	-0.03%
2022/09/08	2	54.65	3	54.87	55.00	-1	8,590	-0.01%
2022/09/07	1	53.50	0	0.00	53.60	1	8,579	0.01%
2022/09/06	3	53.63	2	53.95	53.20	1	8,599	0.01%
2022/09/02	8	57.58	4	57.88	57.10	4	8,538	0.05%
2022/09/01	1	57.60	1	58.50	57.50	0	8,466	0.00%
2022/08/31	1	57.50	1	58.30	57.90	0	8,385	0.00%
2022/08/30	19	58.91	29	59.26	57.80	-10	8,364	-0.12%
2022/08/29	9	58.11	107	57.65	57.30	-98	8,096	-1.21%	大賣/
2022/08/26	113	57.81	12.4	57.75	58.30	100.6	8,035	1.25%	大買/
2022/08/25	5	56.72	2	56.35	57.40	3	7,976	0.04%
2022/08/24	5	56.10	5	55.20	55.20	0	7,938	0.00%
2022/08/23	16	56.17	19	56.14	56.30	-3	7,911	-0.04%
2022/08/22	15	57.48	9	57.08	56.10	6	7,900	0.08%
2022/08/19	10	57.57	8.6	57.48	57.60	1.4	7,749	0.02%
2022/08/18	17.2	57.04	15.7	57.52	58.90	1.5	7,514	0.02%
2022/08/17	20	56.19	16.2	56.01	55.80	3.8	7,316	0.05%
2022/08/16	2	55.80	2	55.70	54.80	0	7,145	0.00%
2022/08/15	0	0.00	0	54.80	54.80	0	7,037	0.00%
2022/08/12	0	53.80	3	54.20	54.20	-3	7,014	-0.04%
2022/08/11	4	55.05	7	55.53	54.40	-3	7,033	-0.04%
2022/08/10	4	54.80	4	54.98	54.30	0	6,994	0.00%
2022/08/09	12	54.83	7	54.90	54.40	5	7,076	0.07%
2022/08/08	4	53.93	1.3	53.98	54.00	2.7	6,895	0.04%
2022/08/04	0.1	49.90	7	49.79	49.40	-7	6,865	-0.10%
2022/08/03	2.1	52.65	8	51.95	50.90	-5.9	6,874	-0.09%
2022/08/02	4.3	54.21	4	53.70	53.30	0.3	6,852	0.00%
2022/08/01	5.1	55.32	2.2	55.63	55.60	2.9	6,840	0.04%
2022/07/29	11	55.74	8.1	55.36	55.00	2.9	6,769	0.04%
2022/07/28	1	54.00	0	0.00	53.80	1	6,613	0.02%
2022/07/26	5.1	54.51	10.1	54.56	53.60	-5.1	6,546	-0.08%
2022/07/25	18	55.36	15.1	54.46	54.10	2.9	6,606	0.04%
2022/07/22	2	53.50	2.3	53.50	53.50	-0.3	6,607	0.00%
2022/07/21	2	52.30	1	52.40	52.30	1	6,589	0.02%
2022/07/20	2	52.20	1.1	51.99	52.00	0.9	6,665	0.01%
2022/07/19	7	52.13	9	52.10	51.70	-2	6,737	-0.03%
2022/07/15	2	50.00	4	50.43	51.00	-2	6,901	-0.03%
2022/07/14	2	49.00	1	49.70	49.95	1	7,064	0.01%
2022/07/13	2	49.95	0	0.00	48.40	2	7,220	0.03%
2022/07/12	5.2	50.69	1	49.40	48.30	4.2	7,380	0.06%
2022/07/11	5	52.06	4	52.58	53.10	1	7,515	0.01%
2022/07/08	5	52.82	7	53.16	53.30	-2	7,695	-0.03%
2022/07/07	13	52.32	11	52.37	52.40	2	8,006	0.02%
2022/07/06	11	54.34	22	54.77	53.00	-11	8,458	-0.13%
2022/07/05	61	57.90	48	57.75	57.00	13	8,739	0.15%
2022/07/04	12	54.69	9	53.94	55.30	3	8,229	0.04%
2022/07/01	12	54.96	13.4	54.09	52.90	-1.4	8,150	-0.02%
2022/06/30	8.4	53.94	7.1	54.32	54.20	1.3	8,182	0.02%
2022/06/29	5	54.80	7	54.10	54.00	-2	8,032	-0.02%
2022/06/28	25	54.36	31.1	54.31	55.00	-6.1	7,956	-0.08%
2022/06/27	27	51.29	26.1	51.25	52.80	0.9	7,575	0.01%
2022/06/24	4	44.80	12	46.05	48.00	-8	7,364	-0.11%
2022/06/23	2	44.00	4	43.85	43.65	-2	7,410	-0.03%
2022/06/22	14	46.50	4	47.41	44.50	10	7,594	0.13%
2022/06/17	3.3	45.43	1	45.50	44.90	2.3	8,193	0.03%
2022/06/16	2.2	46.28	13	45.77	45.65	-10.8	8,489	-0.13%
2022/06/15	1	47.05	0	0.00	47.05	1	8,820	0.01%
2022/06/14	0.2	48.20	1	47.60	48.15	-0.9	9,858	-0.01%
2022/06/13	0.2	49.50	0	0.00	49.20	0.2	10,434	0.00%
2022/06/09	0	0.00	0.1	51.50	51.60	-0.1	11,682	0.00%
2022/06/08	0.5	51.53	1	50.80	51.20	-0.5	12,280	0.00%
2022/06/07	0.2	52.30	0	0.00	52.60	0.2	13,295	0.00%
2022/06/06	4	53.95	4	54.30	53.40	0	13,536	0.00%
2022/06/02	1	53.40	3	53.67	53.10	-2	13,631	-0.01%
2022/06/01	2	53.45	1	54.00	53.60	1	13,792	0.01%
2022/05/31	1	52.30	0	0.00	52.70	1	14,139	0.01%
2022/05/30	0	0.00	0	52.50	52.60	0	14,536	0.00%
2022/05/27	0	0.00	1.1	50.44	50.50	-1.1	14,718	-0.01%
2022/05/26	1	50.59	8	49.34	49.20	-7	14,744	-0.05%
2022/05/25	1	50.50	1	50.50	50.50	0	14,748	0.00%
2022/05/20	0	0.00	0.2	51.80	51.30	-0.2	14,847	0.00%
2022/05/19	1.3	51.34	0	0.00	51.40	1.3	14,838	0.01%
2022/05/18	2	52.90	3	52.97	53.20	-1	14,793	-0.01%
2022/05/17	3	53.60	1	53.00	52.90	2	14,753	0.01%
2022/05/16	2	53.50	1	53.70	52.50	1	14,596	0.01%
2022/05/13	4	53.03	3	53.50	53.80	1	14,551	0.01%
2022/05/12	0	52.10	0	0.00	52.00	0	14,510	0.00%
2022/05/11	2	56.10	0	0.00	54.80	2	14,555	0.01%
2022/05/10	2.1	55.35	1	54.74	55.00	1.1	14,508	0.01%
2022/05/09	3.1	55.81	4	56.53	55.60	-0.9	14,522	-0.01%
2022/05/06	0.3	59.33	2	59.20	59.60	-1.7	14,529	-0.01%
2022/05/05	0	0.00	1	60.87	59.90	-1	14,584	-0.01%
2022/05/04	1	59.20	2	60.50	59.20	-1	14,581	-0.01%
2022/05/03	4	60.78	2	60.40	60.40	2	14,614	0.01%
2022/04/29	8	62.44	7	62.44	61.30	1	14,653	0.01%
2022/04/28	8	59.61	16.1	60.56	61.60	-8.1	14,737	-0.05%
2022/04/27	7.1	56.88	8.3	57.54	58.90	-1.3	14,573	-0.01%
2022/04/26	8.1	59.59	5.2	59.36	59.10	2.9	14,544	0.02%
2022/04/25	7.3	59.52	3	59.03	58.10	4.3	14,483	0.03%
2022/04/22	3.4	62.63	12	62.98	61.10	-8.6	14,501	-0.06%
2022/04/21	6	65.02	8	64.80	63.40	-2	14,805	-0.01%
2022/04/20	17.2	65.35	25	65.39	64.50	-7.8	14,920	-0.05%
2022/04/19	4	63.10	8	64.81	64.60	-4	15,211	-0.03%
2022/04/18	9	64.58	110.1	64.04	64.10	-101.1	15,472	-0.65%	大賣/鉅額交易
2022/04/15	11	64.56	31	64.12	63.00	-20	15,402	-0.13%
2022/04/14	10	64.44	17	65.24	63.90	-7	15,222	-0.05%
2022/04/13	18.1	65.39	25	65.04	65.90	-7	15,091	-0.05%
2022/04/12	50	65.50	195.1	65.51	66.50	-145.1	15,142	-0.96%	大賣/鉅額交易
2022/04/11	39	63.33	29	63.30	63.20	10	14,737	0.07%
2022/04/08	169	61.91	12.2	61.64	61.60	156.8	14,279	1.10%	大買/鉅額交易
2022/04/07	13	63.62	9	62.18	59.40	4	14,143	0.03%
2022/04/06	13	63.53	12	63.65	63.80	1	13,976	0.01%
2022/04/01	14	61.62	10	61.43	61.50	4	13,647	0.03%
2022/03/31	17	61.68	7	61.79	61.50	10	13,578	0.07%
2022/03/30	14	61.91	3	62.67	60.50	11	13,426	0.08%
2022/03/29	0	0.00	12	59.44	60.50	-12	13,402	-0.09%
2022/03/28	17	60.22	9	60.08	60.60	8	13,408	0.06%
2022/03/25	50	62.43	56	60.06	59.80	-6	13,358	-0.04%
2022/03/24	173	64.86	69	63.82	63.30	104	13,456	0.77%	大買/鉅額交易
2022/03/23	10	63.45	8.1	63.40	63.00	1.9	13,215	0.01%
2022/03/22	76	64.07	88.2	63.30	62.90	-12.2	13,155	-0.09%
2022/03/21	43	64.88	22.3	63.58	62.30	20.7	13,130	0.16%
2022/03/18	67.1	63.32	70.1	61.91	61.70	-3	13,246	-0.02%
2022/03/17	137	63.68	167.4	63.34	63.20	-30.4	13,103	-0.23%	大買/大賣/
2022/03/16	79	60.95	65.5	61.80	62.50	13.5	12,201	0.11%
2022/03/15	136.1	60.17	139.3	60.07	56.90	-3.3	11,699	-0.03%	大買/大賣/
2022/03/14	113	59.20	119.3	59.03	58.90	-6.3	10,877	-0.06%	大買/大賣/
2022/03/11	111	58.02	112.5	58.41	59.90	-1.4	10,458	-0.01%	大買/大賣/
2022/03/10	164.3	58.48	123.6	58.25	56.70	40.7	9,968	0.41%	大買/大賣/
2022/03/09	3	55.03	19.9	55.60	56.80	-16.9	9,155	-0.18%
2022/03/08	18	53.17	16.4	52.75	51.70	1.7	8,889	0.02%
2022/03/07	6	53.75	7.3	54.02	51.80	-1.3	8,706	-0.01%
2022/03/04	19	54.44	31.6	54.61	54.20	-12.6	8,506	-0.15%
2022/03/03	33.1	53.19	20.6	53.64	54.20	12.5	8,153	0.15%
2022/03/02	16	51.40	14	51.34	50.60	2	7,751	0.03%
2022/03/01	4.1	49.78	0	0.00	49.15	4.1	7,552	0.05%
2022/02/24	4	49.36	5	49.43	47.35	-1	7,595	-0.01%
2022/02/23	0.1	47.50	0.1	48.00	47.90	0	7,494	0.00%
2022/02/22	1	47.75	0	0.00	46.85	1	7,496	0.01%
2022/02/21	3	47.85	4	48.31	48.50	-1	7,516	-0.01%
2022/02/18	1	48.10	0	0.00	48.10	1	7,515	0.01%
2022/02/17	0	0.00	3	48.25	48.50	-3	7,532	-0.04%
2022/02/16	4	48.36	1	48.80	48.65	3	7,569	0.04%
2022/02/14	0.1	48.70	0	0.00	47.65	0.1	7,855	0.00%
2022/02/11	0	0.00	1	51.00	49.80	-1	7,857	-0.01%
2022/02/10	0	0.00	2	49.00	48.95	-2	7,867	-0.03%
2022/02/09	3	48.73	1	49.50	49.50	2	7,888	0.03%
2022/02/07	3	46.13	0	0.00	46.40	3	7,978	0.04%
2022/01/25	3	48.60	1.1	48.83	47.60	2	8,424	0.02%
2022/01/24	6	50.37	36	49.42	49.70	-30	8,670	-0.35%
2022/01/21	8	53.54	5	53.46	52.00	3	8,955	0.03%
2022/01/20	2	52.55	1	52.20	52.30	1	9,032	0.01%
2022/01/19	1	52.20	2	51.95	51.90	-1	9,076	-0.01%
2022/01/17	1	51.80	14	53.76	53.40	-13	9,151	-0.14%
2022/01/14	40	55.24	28	53.94	53.20	12	9,109	0.13%
2022/01/13	40	55.13	390	54.83	53.80	-350	8,806	-3.97%	大賣/鉅額交易
2022/01/12	155	53.57	58	54.27	56.90	97	8,657	1.12%	大買/
2022/01/11	88	53.67	34.2	54.22	55.80	53.8	8,421	0.64%
2022/01/10	23	51.15	19	51.34	50.80	4	8,387	0.05%
2022/01/07	1.2	49.28	56	49.21	48.75	-54.8	8,596	-0.64%
2022/01/06	7	50.87	14	51.63	50.60	-7	8,989	-0.08%
2022/01/05	169.1	53.35	59	54.07	52.90	110.1	9,010	1.22%	大買/鉅額交易
2022/01/04	177	51.61	27	51.79	52.30	150	8,630	1.74%	大買/鉅額交易
2022/01/03	7	49.61	20	50.23	50.00	-13	8,443	-0.15%
2021/12/30	7	49.38	6	49.23	49.50	1	8,383	0.01%
2021/12/29	7	49.69	14	49.55	49.65	-7	8,401	-0.08%
2021/12/28	1	48.30	0	0.00	48.00	1	8,393	0.01%
2021/12/27	9	48.69	8	49.19	49.00	1	8,667	0.01%
2021/12/24	13	49.23	8	49.54	48.85	5	8,932	0.06%
2021/12/23	6	50.57	8	50.55	50.20	-2	8,908	-0.02%
2021/12/22	9	48.93	9	49.44	49.30	0	8,773	0.00%
2021/12/21	6	47.65	6.2	48.03	48.00	-0.2	8,735	0.00%
2021/12/20	51	50.25	47	49.94	48.30	4	8,667	0.05%
2021/12/17	3	48.40	10	48.79	48.00	-7	8,355	-0.08%
2021/12/16	1	47.70	9	48.21	48.35	-8	8,261	-0.10%
2021/12/15	35.2	47.73	32	47.81	47.50	3.2	8,230	0.04%
2021/12/14	41	48.74	52	48.40	47.55	-11	8,123	-0.14%
2021/12/13	8	46.19	3	45.92	46.50	5	7,652	0.07%
2021/12/10	18	45.31	15	45.80	45.00	3	7,443	0.04%
2021/12/09	3	43.97	5	43.98	44.05	-2	7,265	-0.03%
2021/12/08	1	42.85	1	43.20	43.20	0	7,182	0.00%
2021/12/07	3	43.17	2	43.33	42.95	1	7,162	0.01%
2021/12/06	1	43.90	0	0.00	43.40	1	7,134	0.01%
2021/12/03	4	44.50	2	44.38	42.95	2	7,016	0.03%
2021/11/30	1	41.55	3	41.63	41.80	-2	6,762	-0.03%
2021/11/29	3	40.40	5	39.20	40.85	-2	6,756	-0.03%
2021/11/26	2	41.65	2	42.48	41.10	0	6,732	0.00%
2021/11/25	3	42.73	6	42.63	42.50	-3	6,735	-0.04%
2021/11/24	8	43.71	6	43.73	43.20	2	6,774	0.03%
2021/11/23	5	43.25	3	43.62	42.75	2	6,740	0.03%
2021/11/22	0	0.00	8	42.36	42.40	-8	6,683	-0.12%
2021/11/19	3	41.53	2	41.60	41.15	1	6,672	0.01%
2021/11/18	8	41.26	5	41.53	41.45	3	6,657	0.05%
2021/11/17	1	42.25	0	0.00	42.40	1	6,618	0.02%
2021/11/16	0	0.00	1	42.70	42.10	-1	6,619	-0.02%
2021/11/15	1.5	42.53	2	43.10	42.10	-0.5	6,597	-0.01%
2021/11/12	29	43.16	7	42.44	42.00	22	6,545	0.34%
2021/11/11	6	46.77	8	46.56	45.90	-2	6,384	-0.03%
2021/11/10	3.5	45.61	2	45.58	45.45	1.5	6,263	0.02%
2021/11/09	2	46.90	2	47.50	46.45	0	6,229	0.00%
2021/11/08	1	46.35	1	45.55	45.40	0	6,130	0.00%
2021/11/05	12	46.40	9	45.74	45.65	3	6,108	0.05%
2021/11/04	24	46.83	21	46.79	46.85	3	6,054	0.05%
2021/11/03	25	47.53	58	48.12	46.35	-33	5,922	-0.56%
2021/11/02	24	49.44	173	48.95	48.35	-149	5,792	-2.57%	大賣/鉅額交易
2021/11/01	6	48.78	33.4	49.28	49.70	-27.4	5,363	-0.51%
2021/10/29	117.4	47.09	108	46.21	45.20	9.4	5,080	0.19%	大買/大賣/
2021/10/28	220	46.59	32	46.35	48.40	188	4,708	3.99%	大買/鉅額交易
2021/10/27	3	43.22	3	43.35	44.00	0	4,418	0.00%
2021/10/26	6	42.67	8	42.31	41.80	-2	4,331	-0.05%
2021/10/25	11	44.52	3	43.53	43.60	8	4,267	0.19%
2021/10/22	6	43.60	7	43.14	43.20	-1	4,148	-0.02%
2021/10/21	2	42.50	5	42.37	42.50	-3	4,098	-0.07%
2021/10/20	2	44.10	8	43.81	43.25	-6	4,007	-0.15%
2021/10/19	50	42.19	51	43.94	44.70	-1	3,860	-0.03%
2021/10/18	100	44.22	91	44.38	44.60	9	3,596	0.25%
2021/10/15	16	41.75	21	41.57	42.90	-5	3,142	-0.16%
2021/10/14	29	39.13	21	38.56	39.00	8	2,825	0.28%
2021/10/06	1	34.50	2	33.78	33.20	-1	2,277	-0.04%
2021/10/05	2	32.60	3	33.13	33.80	-1	2,233	-0.04%
2021/10/04	38	36.67	41	35.95	34.40	-3	2,200	-0.14%
2021/10/01	5	36.21	1	36.50	36.50	4	1,906	0.21%
2021/09/29	1	33.80	1	33.05	32.40	0	1,612	0.00%
2021/09/28	3	33.47	1	33.30	33.30	2	1,599	0.13%
2021/09/24	0	0.00	2	31.00	31.15	-2	1,554	-0.13%
2021/09/23	1	30.80	0	0.00	30.60	1	1,641	0.06%
2021/09/22	51	30.43	51	30.60	30.30	0	1,637	0.00%
2021/09/17	8	36.05	0	0.00	33.15	8	1,595	0.50%
2021/09/16	6	35.82	1	35.65	35.80	5	1,524	0.33%
2021/09/15	2	35.83	0	0.00	35.85	2	1,549	0.13%
2021/09/14	0	0.00	5	36.48	36.15	-5	1,669	-0.30%
2021/09/13	2	37.15	0	0.00	37.05	2	1,712	0.12%
2021/09/09	1	35.60	0	0.00	35.90	1	1,792	0.06%
2021/09/08	1	35.70	11	35.83	35.55	-10	2,143	-0.47%
2021/09/07	0	36.18	0	0.00	36.35	0	2,240	0.00%
2021/08/31	1	39.10	1	39.50	39.40	0	2,439	0.00%
2021/08/30	5	40.64	2	40.13	40.05	3	2,433	0.12%
2021/08/27	1	38.45	0	0.00	38.05	1	2,383	0.04%
2021/08/25	2	37.65	3	38.15	38.20	-1	2,411	-0.04%
2021/08/23	0	37.10	2	37.00	37.80	-2	2,467	-0.08%
2021/08/20	4	37.00	4	36.44	36.05	0	2,490	0.00%
2021/08/18	1	37.35	1	37.40	37.80	0	2,524	0.00%
2021/08/16	2	37.00	12	37.05	37.30	-10	2,652	-0.38%
2021/08/11	5	41.16	5	40.75	39.50	0	3,038	0.00%
2021/08/10	1	41.50	0	0.00	41.50	1	3,096	0.03%
2021/08/09	1	44.50	0	0.00	43.80	1	3,146	0.03%
2021/08/06	2	45.05	0	0.00	45.00	2	3,326	0.06%
2021/08/05	3	45.70	0	0.00	45.55	3	3,476	0.09%
2021/08/04	0	0.00	2	46.70	46.55	-2	3,521	-0.06%
2021/07/30	2	45.20	0	0.00	44.80	2	3,539	0.06%
2021/07/29	0	0.00	1	45.15	45.40	-1	3,617	-0.03%
2021/07/28	4	45.44	5	45.55	45.10	-1	3,641	-0.03%
2021/07/27	1	46.70	0	0.00	46.25	1	3,679	0.03%
2021/07/26	7	47.43	9	47.82	47.10	-2	3,679	-0.05%
2021/07/22	2	46.18	1	46.40	45.80	1	3,655	0.03%
2021/07/21	2	46.68	1	46.15	45.85	1	3,660	0.03%
2021/07/20	4	47.49	0	0.00	47.50	4	3,657	0.11%
2021/07/19	7	48.94	9	47.78	48.85	-2	3,653	-0.05%
2021/07/16	17	46.70	18	47.05	46.00	-1	3,612	-0.03%
2021/07/15	6	45.48	6	45.38	45.30	0	3,631	0.00%
2021/07/14	1	44.25	5	45.10	44.25	-4	3,647	-0.11%
2021/07/13	3	46.38	0	0.00	45.05	3	3,670	0.08%
2021/07/12	0	0.00	1	47.50	47.05	-1	3,707	-0.03%
2021/07/09	11	46.95	12	47.56	46.50	-1	3,729	-0.03%
2021/07/08	3	46.45	3	46.93	46.60	0	3,871	0.00%
2021/07/07	2	46.50	0	0.00	46.00	2	4,406	0.05%
2021/07/06	1	47.05	0	0.00	47.05	1	4,432	0.02%
2021/07/05	6	47.41	10	47.76	48.00	-4	4,455	-0.09%
2021/07/02	3	48.55	12	48.66	48.55	-9	4,506	-0.20%
2021/07/01	11	48.57	8	48.94	48.55	3	4,568	0.07%
2021/06/30	21	50.98	15	51.08	49.45	6	4,572	0.13%
2021/06/29	4	48.58	4	49.05	48.40	0	4,502	0.00%
2021/06/28	3	48.42	0	0.00	48.30	3	4,516	0.07%
2021/06/25	9	49.94	0	0.00	49.30	9	4,538	0.20%
2021/06/24	7	50.28	4	50.21	50.10	3	4,600	0.06%
2021/06/23	38	50.09	37	50.57	50.50	1	4,600	0.02%
2021/06/22	10	48.68	0	0.00	48.15	10	4,534	0.22%
2021/06/21	3	49.88	0	0.00	49.50	3	4,525	0.07%
2021/06/18	5	49.48	1	49.10	51.80	4	4,572	0.09%
2021/06/17	25	50.25	24	50.25	50.40	1	4,853	0.02%
2021/06/16	3	49.30	26	49.24	50.10	-23	4,630	-0.50%
2021/06/15	0	0.00	7	45.50	45.55	-7	4,610	-0.15%
2021/06/11	23	44.88	9	44.42	44.15	14	4,610	0.30%
2021/06/10	18.1	46.17	11	46.36	46.80	7.1	4,593	0.15%
2021/06/09	2	44.08	2	44.00	44.00	0	4,684	0.00%
2021/06/08	1	44.85	2	44.75	44.75	-1	4,846	-0.02%
2021/06/07	2	43.83	0	0.00	43.90	2	4,931	0.04%
2021/06/04	2	44.90	1	44.70	44.70	1	5,116	0.02%
2021/06/02	11	46.50	4	45.50	45.50	7	5,146	0.14%
2021/06/01	0	0.00	5.3	46.67	47.20	-5.3	5,136	-0.10%
2021/05/31	4	45.70	4	46.14	45.70	0	5,150	0.00%
2021/05/28	2	44.90	0	0.00	45.00	2	5,263	0.04%
2021/05/27	3	45.10	2	44.50	45.10	1	5,266	0.02%
2021/05/26	3	43.50	0	0.00	43.75	3	5,269	0.06%
2021/05/25	3	43.72	3	44.00	43.80	0	5,298	0.00%
2021/05/24	7	42.97	13	42.85	43.15	-6	5,389	-0.11%
2021/05/21	10	42.09	10	42.35	41.95	0	5,356	0.00%
2021/05/20	13	45.05	2	45.85	42.20	11	5,331	0.21%
2021/05/18	1	38.00	4	39.29	41.30	-3	5,140	-0.06%
2021/05/17	4	37.81	21	39.10	37.55	-17	5,103	-0.33%
2021/05/14	6	44.18	4	43.98	41.70	2	5,068	0.04%
2021/05/13	5	42.40	26	43.93	42.15	-21	4,928	-0.43%
2021/05/12	37	48.29	8	50.80	46.80	29	4,954	0.59%
2021/05/11	6	52.20	2	52.35	52.00	4	4,956	0.08%
2021/05/10	9	57.73	1	57.50	57.70	8	4,977	0.16%
2021/05/06	3	56.40	11	56.00	56.40	-8	5,038	-0.16%
2021/05/05	2	55.80	4	55.80	55.80	-2	4,987	-0.04%
2021/05/04	9	58.34	1	56.00	57.80	8	5,010	0.16%
2021/05/03	1	62.00	0	0.00	61.20	1	5,033	0.02%
2021/04/29	1	61.90	0	0.00	63.00	1	5,197	0.02%
2021/04/28	1	63.10	0	0.00	62.50	1	5,278	0.02%
2021/04/27	1	63.00	4	63.83	63.40	-3	5,366	-0.06%
2021/04/26	0	0.00	1	62.60	63.20	-1	5,481	-0.02%
2021/04/23	0	0.00	2	63.00	62.90	-2	5,517	-0.04%
2021/04/22	7	63.30	7	63.64	62.30	0	5,531	0.00%
2021/04/21	0	0.00	7	65.21	65.00	-7	5,540	-0.13%
2021/04/20	0	0.00	2	66.10	66.10	-2	5,547	-0.04%
2021/04/19	0	0.00	9	66.40	66.30	-9	5,629	-0.16%
2021/04/16	12	69.08	12	67.90	67.90	0	5,773	0.00%
2021/04/15	7	67.54	1	67.90	67.30	6	6,029	0.10%
2021/04/14	4	68.35	22	66.87	66.40	-18	6,342	-0.28%
2021/04/13	71	70.60	65	69.26	68.50	6	6,342	0.09%
2021/04/12	3	66.13	1	65.80	66.00	2	5,884	0.03%
2021/04/09	4	65.40	2	65.90	65.10	2	5,958	0.03%
2021/04/08	8	67.16	5	67.72	66.00	3	6,017	0.05%
2021/04/07	11	66.01	2	67.20	66.50	9	6,149	0.15%
2021/04/06	0	0.00	1	65.70	65.30	-1	6,526	-0.02%
2021/04/01	0	0.00	1	65.60	65.30	-1	6,743	-0.01%
2021/03/31	3	66.57	1	66.30	66.10	2	7,352	0.03%
2021/03/30	2	67.10	0	0.00	66.30	2	8,696	0.02%
2021/03/29	4	67.88	18	65.99	67.00	-14	9,031	-0.16%
2021/03/26	1	64.00	0	0.00	64.80	1	9,044	0.01%
2021/03/25	7	65.49	1	67.10	64.90	6	9,088	0.07%
2021/03/24	3	65.63	0	0.00	65.70	3	9,087	0.03%
2021/03/23	27	67.84	13	70.01	66.60	14	9,079	0.15%
2021/03/22	15	70.83	33	70.14	69.90	-18	9,084	-0.20%
2021/03/19	18	63.80	7	64.30	68.50	11	8,935	0.12%
2021/03/18	0	0.00	1	64.90	64.10	-1	8,914	-0.01%
2021/03/17	7	64.51	3	64.17	64.10	4	8,931	0.04%
2021/03/16	0	0.00	2	65.05	64.90	-2	8,962	-0.02%
2021/03/15	4	65.90	8	66.36	65.20	-4	9,010	-0.04%
2021/03/12	58	65.42	61	64.90	64.20	-3	8,927	-0.03%
2021/03/11	5	64.42	85	63.45	63.80	-80	8,889	-0.90%
2021/03/10	92	63.75	7	63.51	63.70	85	8,864	0.96%
2021/03/09	5	60.60	0	0.00	61.00	5	8,844	0.06%
2021/03/08	1	62.20	6	61.97	61.30	-5	8,950	-0.06%
2021/03/05	19	62.16	14	61.80	61.40	5	9,089	0.06%
2021/03/04	6	63.55	0	0.00	62.80	6	9,315	0.06%
2021/03/03	14	65.43	12	64.90	64.50	2	9,523	0.02%
2021/03/02	2	62.95	1	62.70	63.00	1	9,964	0.01%
2021/02/26	2	63.30	8	63.28	62.60	-6	10,758	-0.06%
2021/02/25	7	63.37	4	63.05	62.70	3	11,037	0.03%
2021/02/24	27	65.26	30	64.96	62.80	-3	11,232	-0.03%
2021/02/23	2	62.65	2	62.40	62.10	0	11,626	0.00%
2021/02/22	6	63.18	2	63.75	63.00	4	12,275	0.03%
2021/02/19	3	62.50	22	61.37	61.90	-19	12,431	-0.15%
2021/02/18	2	59.75	2	60.25	60.30	0	12,871	0.00%
2021/02/17	1	59.40	0	0.00	59.70	1	12,989	0.01%
2021/02/05	12	58.18	1	57.50	58.00	11	13,254	0.08%
2021/02/04	1	56.00	0	0.00	57.20	1	13,747	0.01%
2021/02/03	2	58.90	2	57.90	57.20	0	14,188	0.00%
2021/02/02	6	56.13	2	55.70	56.00	4	14,354	0.03%
2021/02/01	5	55.72	17	56.73	57.30	-12	14,885	-0.08%
2021/01/29	5	58.56	11	58.36	58.00	-6	15,826	-0.04%
2021/01/28	22	59.59	20	59.79	59.80	2	16,479	0.01%
2021/01/27	16	60.81	16	60.68	60.30	0	16,931	0.00%
2021/01/26	8	61.44	7	61.10	60.60	1	17,105	0.01%
2021/01/25	1	62.80	1	63.40	63.00	0	17,394	0.00%
2021/01/22	8	63.30	16	62.53	62.50	-8	17,744	-0.05%
2021/01/21	18	60.97	5	60.44	60.60	13	18,173	0.07%
2021/01/20	5	61.68	8	61.76	60.00	-3	18,259	-0.02%
2021/01/19	5	63.20	34	61.98	63.50	-29	18,379	-0.16%
2021/01/18	13	60.83	11	60.85	60.60	2	18,467	0.01%
2021/01/15	9	62.92	6	62.73	62.10	3	18,509	0.02%
2021/01/14	5	63.34	3	64.10	63.70	2	18,562	0.01%
2021/01/13	3	63.17	0	0.00	63.00	3	18,616	0.02%
2021/01/12	22	63.84	4	64.73	63.70	18	18,692	0.10%
2021/01/11	26	65.03	16	65.69	65.50	10	18,784	0.05%
2021/01/08	34	69.56	35	68.06	66.30	-1	18,730	-0.01%
2021/01/07	18	69.67	45	69.04	70.10	-27	18,616	-0.15%
2021/01/06	20	66.12	58	66.56	63.80	-38	19,991	-0.19%
2021/01/05	6	69.25	2	69.50	68.50	4	21,261	0.02%
2021/01/04	18	70.73	9	71.08	69.00	9	21,267	0.04%
2020/12/31	10	69.25	10	69.31	70.10	0	21,437	0.00%
2020/12/30	16	71.26	12	70.59	69.20	4	21,684	0.02%
2020/12/29	73	71.45	90	71.81	71.00	-17	21,788	-0.08%
2020/12/28	40	70.60	35	70.93	69.70	5	21,406	0.02%
2020/12/25	53	73.94	47	73.48	70.30	6	21,490	0.03%
2020/12/24	170	70.73	136	70.46	72.60	34	20,907	0.16%	大買/大賣/
2020/12/23	23	64.97	58	65.65	67.40	-35	19,635	-0.18%
2020/12/22	21	62.80	13	63.69	61.30	8	19,452	0.04%
2020/12/21	0	0.00	1	62.60	64.30	-1	19,598	-0.01%
2020/12/18	2	62.95	1	62.20	62.60	1	19,786	0.01%
2020/12/17	2	61.55	3	61.57	62.10	-1	19,778	-0.01%
2020/12/16	27	62.59	37	61.82	62.10	-10	19,790	-0.05%
2020/12/15	49	63.01	49	62.68	61.40	0	19,793	0.00%
2020/12/14	4	61.18	13.1	60.46	62.60	-9.1	19,720	-0.05%
2020/12/11	19	60.05	24.1	59.52	59.80	-5.1	19,753	-0.03%
2020/12/10	12	60.97	45	61.30	60.50	-33	19,838	-0.17%
2020/12/09	3	63.23	6	63.25	62.40	-3	19,890	-0.02%
2020/12/08	3	63.23	14	62.37	62.50	-11	19,954	-0.06%
2020/12/07	3	61.63	9.4	62.37	62.90	-6.4	20,155	-0.03%
2020/12/04	9	62.08	2	61.95	61.80	7	20,524	0.03%
2020/12/03	36	63.73	20	63.76	62.10	16	20,781	0.08%
2020/12/02	16	62.77	5.5	62.55	62.30	10.5	21,149	0.05%
2020/12/01	31	64.68	7	64.00	63.60	24	22,532	0.11%
2020/11/30	30	66.90	21.2	66.80	65.50	8.8	22,888	0.04%
2020/11/27	14	65.35	24	65.60	65.70	-10	22,916	-0.04%
2020/11/26	51	66.46	47	66.17	64.60	4	22,788	0.02%
2020/11/25	72.2	65.05	56	64.99	65.50	16.2	22,333	0.07%
2020/11/24	10	62.04	13	62.31	63.30	-3	21,546	-0.01%
2020/11/23	27	61.69	18	61.74	60.80	9	21,285	0.04%
2020/11/20	88	63.28	105	62.56	61.60	-17	21,093	-0.08%	大賣/
2020/11/19	55	61.38	86	61.15	60.60	-31	20,626	-0.15%
2020/11/18	20	58.77	12	58.78	58.40	8	20,001	0.04%
2020/11/17	197.9	59.53	171.3	60.27	58.10	26.6	19,821	0.13%	大買/大賣/
2020/11/16	17	57.92	13.6	58.02	57.00	3.4	19,490	0.02%
2020/11/13	23	57.80	17	57.88	58.20	6	19,528	0.03%
2020/11/12	20	55.16	24	56.66	58.70	-4	19,415	-0.02%
2020/11/11	28	58.66	32	58.88	57.50	-4	19,038	-0.02%
2020/11/10	16	64.53	58	65.01	63.60	-42	18,794	-0.22%
2020/11/09	16	64.68	16	64.68	65.20	0	18,547	0.00%
2020/11/06	87	65.04	72	64.59	61.80	15	18,159	0.08%
2020/11/05	21	62.47	19	62.04	63.50	2	17,342	0.01%
2020/11/04	62	57.70	25	58.71	57.80	37	16,906	0.22%
2020/11/03	10	57.61	65	57.31	57.00	-55	16,565	-0.33%
2020/11/02	41	55.98	8	56.51	57.90	33	16,671	0.20%
2020/10/30	10	58.62	20	59.05	57.20	-10	16,486	-0.06%
2020/10/29	26	63.57	37	63.21	62.00	-11	16,236	-0.07%
2020/10/28	9	62.99	10	65.20	62.30	-1	15,834	-0.01%
2020/10/27	17	66.16	20	65.47	64.90	-3	15,895	-0.02%
2020/10/26	34	61.64	5	58.42	63.80	29	15,799	0.18%
2020/10/23	1	57.80	8	56.64	58.00	-7	15,662	-0.04%
2020/10/22	7	55.03	11	54.97	55.60	-4	15,608	-0.03%
2020/10/21	4	56.70	4	56.25	56.10	0	15,547	0.00%
2020/10/20	2	58.00	3	58.17	58.30	-1	15,478	-0.01%
2020/10/19	8	58.70	16	57.60	59.50	-8	15,380	-0.05%
2020/10/16	1	56.80	28	55.85	55.10	-27	15,211	-0.18%
2020/10/15	19	56.77	14	55.73	56.00	5	15,133	0.03%
2020/10/14	164	56.63	117	57.08	57.00	47	15,022	0.31%	大買/大賣/
2020/10/13	138	50.71	83	51.60	54.00	55	13,391	0.41%	大買/
2020/10/12	2	49.10	7	49.10	49.10	-5	12,395	-0.04%
2020/10/08	48	44.61	17	44.21	44.65	31	12,583	0.25%
2020/10/07	7	39.46	10	39.63	40.60	-3	12,553	-0.02%
2020/10/06	16	38.01	48	38.92	38.50	-32	12,343	-0.26%
2020/10/05	3	36.72	10	37.13	37.00	-7	12,131	-0.06%
2020/09/30	30	37.22	25	37.26	36.60	5	12,296	0.04%
2020/09/29	1	35.75	0	0.00	35.75	1	12,084	0.01%
2020/09/28	7	35.87	7	35.95	35.70	0	12,033	0.00%
2020/09/25	27	37.05	10	35.82	35.10	17	11,931	0.14%
2020/09/24	23	38.74	26	38.82	37.50	-3	11,731	-0.03%
2020/09/23	13	38.08	70	38.32	40.00	-57	11,468	-0.50%
2020/09/22	1	37.15	4	37.28	37.30	-3	11,208	-0.03%
2020/09/21	5	38.16	5	38.12	37.90	0	11,156	0.00%
2020/09/18	48	38.49	9	38.86	37.90	39	11,110	0.35%
2020/09/17	18	38.73	19	39.01	38.50	-1	11,008	-0.01%
2020/09/16	17	37.85	19	38.28	38.45	-2	10,878	-0.02%
2020/09/15	30	38.12	22	38.17	37.45	8	10,737	0.07%
2020/09/14	7	36.09	12	36.47	36.65	-5	10,560	-0.05%
2020/09/11	29	37.93	61	37.77	37.50	-32	10,417	-0.31%
2020/09/10	26	38.98	62	39.12	39.05	-36	10,243	-0.35%
2020/09/09	88	37.93	66	39.03	38.65	22	9,950	0.22%
2020/09/08	16	38.34	3	38.50	37.30	13	9,448	0.14%
2020/09/07	77	41.12	94	42.22	39.30	-17	9,115	-0.19%
2020/09/04	145	44.71	135	44.84	43.10	10	8,572	0.12%	大買/大賣/
2020/09/03	112	41.97	47	42.35	43.00	65	7,056	0.92%	大買/
2020/09/02	50	38.75	50	38.74	39.10	0	6,524	0.00%
2020/09/01	22	37.18	16	37.56	36.75	6	6,229	0.10%
2020/08/31	3	37.25	34	36.53	36.90	-31	6,088	-0.51%
2020/08/28	0	0.00	3	35.20	34.85	-3	5,950	-0.05%
2020/08/27	25	35.60	15	36.42	35.25	10	5,908	0.17%
2020/08/26	6	37.13	5	37.25	36.25	1	5,849	0.02%
2020/08/25	16	37.21	15	37.53	36.90	1	5,790	0.02%
2020/08/24	9	36.15	10	36.57	36.50	-1	5,684	-0.02%
2020/08/21	7	36.12	6	36.35	35.95	1	5,622	0.02%
2020/08/20	18	35.57	25	35.76	35.45	-7	5,564	-0.13%
2020/08/19	24	38.37	17	37.75	36.80	7	5,364	0.13%
2020/08/18	34	40.30	21	40.42	39.80	13	5,178	0.25%
2020/08/17	20	39.24	66	39.42	39.70	-46	4,976	-0.92%
2020/08/14	64	39.48	45	39.31	39.50	19	4,826	0.39%
2020/08/13	12	38.80	3	38.28	38.10	9	4,577	0.20%
2020/08/12	27	37.94	44	37.98	38.85	-17	4,472	-0.38%
2020/08/11	34	37.38	41	36.92	36.75	-7	4,272	-0.16%
2020/08/10	124	39.05	92	39.02	38.70	32	4,077	0.78%	大買/
2020/08/07	29	37.42	28	37.87	37.25	1	3,817	0.03%
2020/08/06	18	37.98	33	38.78	36.70	-15	3,659	-0.41%
2020/08/05	36	40.74	61	41.04	40.45	-25	3,343	-0.75%
2020/08/04	30	40.44	53	40.52	41.50	-23	3,188	-0.72%
2020/08/03	11	40.11	13	40.65	39.80	-2	3,011	-0.07%
2020/07/31	102	39.90	275	40.81	40.60	-173	2,780	-6.22%	大買/大賣/鉅額交易
2020/07/30	8	39.13	1	40.90	40.90	7	2,530	0.28%
2020/07/29	36	37.19	3	35.23	37.25	33	2,414	1.37%
2020/07/27	0	0.00	101	34.06	33.60	-101	2,287	-4.42%	大賣/鉅額交易
2020/07/24	4	35.93	1	35.00	35.00	3	2,246	0.13%
2020/07/23	108	34.32	1	36.00	36.30	107	2,184	4.90%	大買/鉅額交易
2020/07/22	6	35.50	13	35.83	35.25	-7	2,137	-0.33%
2020/07/21	12	35.93	24	35.57	35.60	-12	2,096	-0.57%
2020/07/20	27	35.07	12	33.41	35.80	15	2,049	0.73%
2020/07/17	154	33.36	164	33.02	33.30	-10	1,966	-0.51%	大買/大賣/
2020/07/16	143	37.06	51	36.27	35.95	92	1,876	4.90%	大買/
2020/07/15	52	36.04	112	36.14	37.15	-60	1,433	-4.19%	大賣/
2020/07/14	5	31.26	3	32.60	33.80	2	1,150	0.17%
2020/07/13	211	31.55	7	31.20	31.55	204	895	22.79%	大買/鉅額交易
2020/07/10	2	28.15	2	28.50	28.70	0	759	0.00%
2020/07/09	19	27.53	11	27.72	28.75	8	650	1.23%
2020/07/08	11	25.58	0	0.00	26.50	11	413	2.66%
2020/07/03	0	0.00	3	23.65	23.70	-3	277	-1.08%
2020/06/19	3	23.08	0	0.00	22.95	3	281	1.07%
2020/03/19	0	0.00	3	16.02	15.50	-3	564	-0.53%
2020/02/27	0	0.00	1	22.30	22.05	-1	561	-0.18%
2020/02/10	0	0.00	1	22.40	22.45	-1	548	-0.18%
2020/02/04	0	0.00	6	22.64	22.80	-6	627	-0.96%
2020/01/30	0	0.00	10	22.25	22.25	-10	613	-1.63%
2020/01/14	5	23.95	0	0.00	23.55	5	597	0.84%
2020/01/13	5	23.65	0	0.00	23.90	5	595	0.84%
2020/01/06	0	0.00	1	23.40	23.35	-1	563	-0.18%
2019/12/27	2	23.50	0	0.00	23.70	2	507	0.39%
2019/12/26	2	24.10	4	24.05	24.05	-2	468	-0.43%
2019/12/12	0	0.00	1	22.20	22.10	-1	370	-0.27%
2019/11/01	0	0.00	3	20.75	20.60	-3	183	-1.63%
2019/10/25	0	0.00	3	21.50	21.50	-3	211	-1.42%
2019/09/16	0	0.00	3	21.80	21.75	-3	316	-0.95%
2019/09/06	2	21.65	0	0.00	21.75	2	323	0.62%
2019/09/05	0	0.00	2	21.80	21.70	-2	324	-0.62%
2019/09/03	1	21.80	0	0.00	21.85	1	331	0.30%
2019/08/16	0	0.00	1	20.85	20.80	-1	353	-0.28%
2019/05/27	0	0.00	1	23.00	23.00	-1	1,261	-0.08%
2019/05/20	1	24.25	11	23.85	23.55	-10	1,228	-0.81%
2019/05/17	1	24.80	3	24.20	24.00	-2	1,225	-0.16%
2019/05/16	4	24.43	0	0.00	24.55	4	1,231	0.32%
2019/05/07	5	26.05	1	26.40	25.15	4	1,090	0.37%
2019/05/06	3	25.95	1	25.65	25.35	2	1,015	0.20%
2019/05/03	4	25.75	1	25.90	25.90	3	998	0.30%
2019/05/02	3	25.45	0	0.00	25.45	3	910	0.33%
2019/04/29	0	0.00	1	24.00	24.00	-1	903	-0.11%
2019/04/26	0	0.00	1	24.40	24.35	-1	908	-0.11%
2019/04/23	1	24.65	0	0.00	24.70	1	903	0.11%
2019/04/16	2	25.80	0	0.00	25.70	2	857	0.23%
2019/04/15	1	25.25	8	25.40	25.55	-7	800	-0.87%
2019/04/11	6	24.93	7	24.74	24.65	-1	732	-0.14%
2019/04/01	0	0.00	1	23.75	23.45	-1	688	-0.15%
2019/03/28	0	0.00	1	22.95	23.10	-1	660	-0.15%
2019/03/27	1	22.95	0	0.00	23.05	1	660	0.15%
2019/03/22	0	0.00	5	24.20	24.40	-5	624	-0.80%
2019/03/13	1	23.95	0	0.00	23.90	1	607	0.16%
2019/03/08	0	0.00	2	24.55	24.55	-2	609	-0.33%
2019/03/06	1	25.10	0	0.00	24.50	1	607	0.16%
2019/03/04	4	24.05	0	0.00	24.45	4	568	0.70%
2019/02/26	7	23.81	1	23.80	23.50	6	549	1.09%
2019/02/25	0	0.00	1	22.20	22.20	-1	494	-0.20%
2019/02/15	3	22.75	2	22.70	22.70	1	537	0.19%
2019/02/14	0	0.00	1	21.90	22.05	-1	501	-0.20%
2019/02/13	1	21.35	0	0.00	21.30	1	502	0.20%
2019/01/24	4	22.85	0	0.00	22.50	4	505	0.79%
2019/01/09	0	0.00	2	20.45	20.45	-2	472	-0.42%
2019/01/07	1	20.20	0	0.00	20.20	1	475	0.21%
2018/12/28	1	20.00	7	20.00	20.10	-6	504	-1.19%
2018/12/27	7	20.71	0	0.00	20.55	7	514	1.36%
2018/12/17	0	0.00	1	20.30	20.15	-1	527	-0.19%
2018/12/11	1	20.95	2	20.73	20.40	-1	635	-0.16%
2018/12/10	9	21.19	3	21.07	21.00	6	636	0.94%
2018/12/07	1	21.30	1	21.25	21.15	0	649	0.00%
2018/12/06	2	21.78	2	21.48	20.90	0	654	0.00%
2018/12/05	4	22.00	4	21.89	21.75	0	660	0.00%
2018/12/04	3	22.78	3	22.68	22.65	0	663	0.00%
2018/12/03	2	21.63	4	21.96	23.00	-2	667	-0.30%
2018/11/30	1	21.40	1	21.70	21.55	0	645	0.00%
2018/11/29	2	22.00	1	21.50	21.50	1	658	0.15%
2018/11/28	7	21.89	6	21.95	21.85	1	698	0.14%
2018/11/27	3	21.53	4	21.65	21.80	-1	707	-0.14%
2018/11/26	5	21.26	5	21.36	21.60	0	772	0.00%
2018/11/23	6	21.79	7	21.96	21.60	-1	810	-0.12%
2018/11/22	0	0.00	1	20.50	20.50	-1	774	-0.13%
2018/11/20	3	20.25	3	20.35	20.25	0	818	0.00%
2018/11/19	1	20.40	1	20.30	20.45	0	822	0.00%
2018/11/16	5	20.50	5	20.50	20.30	0	846	0.00%
2018/11/15	5	20.75	3	20.77	20.40	2	841	0.24%
2018/11/14	3	21.03	3	20.77	20.75	0	832	0.00%
2018/11/13	4	19.34	5	19.47	19.70	-1	804	-0.12%
2018/11/12	0	0.00	2	19.13	19.00	-2	798	-0.25%
2018/11/06	1	18.75	2	19.05	18.25	-1	796	-0.13%
2018/11/02	2	17.90	0	0.00	17.70	2	783	0.26%
2018/10/26	1	17.70	0	0.00	17.00	1	791	0.13%
2018/10/25	1	18.20	0	0.00	18.00	1	784	0.13%
2018/10/18	1	19.10	1	19.25	19.25	0	805	0.00%
2018/10/17	1	19.50	0	0.00	19.30	1	805	0.12%
2018/10/16	2	19.95	2	19.75	19.70	0	802	0.00%
2018/10/15	1	19.70	2	19.83	19.75	-1	801	-0.12%
2018/10/12	2	19.45	0	0.00	19.65	2	801	0.25%
2018/10/05	0	0.00	1	22.50	21.75	-1	775	-0.13%
2018/10/02	0	0.00	1	22.90	22.95	-1	769	-0.13%
2018/09/28	1	24.00	2	23.48	23.25	-1	768	-0.13%
2018/09/27	1	23.95	2	23.80	23.80	-1	767	-0.13%
2018/09/26	1	24.00	3	23.95	23.95	-2	767	-0.26%
2018/09/25	2	24.00	2	24.03	23.90	0	767	0.00%
2018/09/21	2	23.90	5	23.85	23.80	-3	765	-0.39%
2018/09/20	4	24.54	2	24.30	23.90	2	764	0.26%
2018/09/19	2	24.10	4	24.41	24.30	-2	758	-0.26%
2018/09/18	6	24.22	0	0.00	23.70	6	721	0.83%
2018/09/13	2	24.25	1	23.80	24.05	1	700	0.14%
2018/09/12	1	23.60	2	23.60	23.55	-1	690	-0.14%
2018/09/07	0	0.00	1	23.55	23.55	-1	681	-0.15%
2018/09/06	0	0.00	1	24.20	24.00	-1	672	-0.15%
2018/09/04	0	0.00	1	24.80	24.60	-1	679	-0.15%
2018/08/31	8	24.55	3	24.40	24.25	5	602	0.83%
2018/08/27	2	24.13	3	24.28	23.60	-1	514	-0.19%
2018/08/23	0	0.00	2	23.10	22.85	-2	494	-0.40%
2018/08/06	0	0.00	1	22.45	22.45	-1	979	-0.10%
2018/08/02	1	21.90	0	0.00	21.90	1	1,176	0.08%
2018/07/26	2	22.40	0	0.00	22.20	2	1,492	0.13%
2018/06/25	0	0.00	6	22.50	22.20	-6	2,491	-0.24%
2018/06/19	0	0.00	1	23.15	23.10	-1	2,513	-0.04%
2018/06/12	1	23.95	0	0.00	23.70	1	2,529	0.04%
2018/06/08	0	0.00	2	23.70	23.80	-2	2,550	-0.08%
2018/05/30	1	25.00	1	24.90	24.80	0	2,513	0.00%
2018/05/23	2	24.20	2	24.10	24.25	0	2,408	0.00%
2018/05/18	0	0.00	20	25.15	25.20	-20	2,332	-0.86%
2018/05/16	0	0.00	2	26.75	26.10	-2	2,188	-0.09%
2018/05/11	1	25.45	0	0.00	25.45	1	2,012	0.05%
2018/05/10	3	27.20	1	24.85	24.85	2	1,940	0.10%
2018/05/09	1	25.55	1	25.30	25.50	0	1,802	0.00%
2018/05/08	1	25.45	2	25.60	25.50	-1	1,779	-0.06%
2018/05/07	1	25.10	0	0.00	25.10	1	1,741	0.06%
2018/05/04	1	25.40	2	25.15	24.70	-1	1,724	-0.06%
2018/05/03	18	27.00	9	26.45	25.40	9	1,667	0.54%
2018/05/02	4	26.10	2	25.83	26.45	2	1,487	0.13%
2018/04/30	4	26.40	1	26.40	25.75	3	1,428	0.21%
2018/04/26	2	25.48	0	0.00	24.80	2	1,241	0.16%
2018/04/24	13	24.99	11	25.72	25.75	2	1,100	0.18%
2018/04/23	8	25.78	8	25.77	25.30	0	996	0.00%
2018/04/20	2	23.80	2.1	24.52	24.95	-0.1	862	-0.01%
2018/04/19	1	23.20	4	23.59	23.70	-3	739	-0.41%
2018/04/11	4	23.06	13	23.43	22.85	-9	543	-1.66%
2018/04/10	1	21.45	0	0.00	21.45	1	480	0.21%
2018/04/09	0	0.00	1	21.35	21.30	-1	486	-0.21%
2018/04/03	4	20.80	0	0.00	21.60	4	482	0.83%
2018/03/30	0	0.00	3	20.75	20.65	-3	478	-0.63%
2018/03/27	2	21.45	1	21.40	21.15	1	518	0.19%
2018/03/21	4	23.19	1	23.20	23.00	3	527	0.57%
2018/03/20	6	22.90	0	0.00	22.90	6	518	1.16%
2018/03/19	3	22.97	1	23.05	22.55	2	522	0.38%
2018/03/16	1	23.10	3	23.53	23.05	-2	523	-0.38%
2018/03/15	3	23.20	0	0.00	23.30	3	509	0.59%
2018/03/14	2	22.75	0	0.00	22.40	2	489	0.41%
2018/03/13	2	22.50	0	0.00	22.25	2	487	0.41%
2018/03/12	2	22.35	2	22.65	22.65	0	477	0.00%
2018/01/30	1	22.35	0	0.00	22.25	1	1,456	0.07%
2018/01/19	0	0.00	1	22.95	22.90	-1	1,570	-0.06%
2018/01/16	10	23.70	0	0.00	23.30	10	1,721	0.58%
2018/01/08	1	23.85	0	0.00	23.60	1	1,950	0.05%
2018/01/03	1	23.75	0	0.00	24.00	1	1,970	0.05%