安集 (6477)-元大-台南券商分點個股進出

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
29.40
漲跌
▲0.15
漲幅
+0.51%
成交量
122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－元大-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	4	29.48	29.25	-4	370	-1.08%
2024/11/14	4	28.85	0	0.00	28.50	4	386	1.03%
2024/11/13	2	29.40	0	0.00	29.00	2	387	0.52%
2024/11/12	2	30.24	0.2	29.80	29.60	1.9	386	0.48%
2024/11/08	15	31.74	0	33.35	31.05	15	382	3.92%
2024/11/04	1	34.30	0	0.00	34.00	1	402	0.25%
2024/11/01	0	0.00	16	33.84	34.85	-16	427	-3.74%
2024/10/29	0.2	33.60	0	0.00	33.20	0.2	440	0.04%
2024/10/28	10	33.18	0	0.00	33.15	10	448	2.23%
2024/10/24	1	33.60	0	0.00	33.50	1	484	0.21%
2024/10/23	0.1	34.45	0	0.00	33.70	0.1	497	0.01%
2024/10/18	5.6	33.71	0	0.00	33.40	5.6	669	0.84%
2024/10/14	2.1	34.02	0	0.00	34.40	2.1	769	0.27%
2024/10/11	1.2	34.40	0	0.00	33.90	1.2	903	0.13%
2024/10/08	1.1	35.26	0	0.00	35.15	1.1	1,062	0.10%
2024/10/04	1	35.80	0	0.00	35.85	1	1,199	0.08%
2024/09/30	3	36.00	4	36.00	35.90	-1	1,457	-0.07%
2024/09/27	0	0.00	6	36.02	35.65	-6	1,762	-0.34%
2024/09/19	1	35.10	1	35.30	35.25	0	2,707	0.00%
2024/09/18	0	0.00	1	34.90	34.60	-1	2,718	-0.04%
2024/09/12	0	0.00	5	33.10	33.20	-5	2,742	-0.18%
2024/09/10	0.1	33.38	10	34.15	32.70	-9.9	2,741	-0.36%
2024/09/06	10	33.50	0	0.00	33.80	10	2,740	0.36%
2024/09/04	1	33.62	0	0.00	33.75	1	2,743	0.04%
2024/09/02	5	36.36	9	36.91	36.00	-4	2,739	-0.15%
2024/08/30	4	36.60	5	37.05	36.60	-1	2,739	-0.04%
2024/08/29	0	37.00	0	0.00	36.50	0	2,739	0.00%
2024/08/28	0	0.00	3	36.80	36.45	-3	2,733	-0.11%
2024/08/26	0.1	36.15	15	35.78	35.90	-14.9	2,721	-0.55%
2024/08/22	0	0.00	10	35.20	34.80	-10	2,706	-0.37%
2024/08/21	4	34.50	1	34.70	34.70	3	2,707	0.11%
2024/08/20	0	0.00	6	35.40	34.70	-6	2,705	-0.22%
2024/08/16	0.7	34.25	1	34.15	34.10	-0.3	2,703	-0.01%
2024/08/14	1	34.10	0	0.00	33.60	1	2,709	0.04%
2024/08/08	5	33.40	0	0.00	33.40	5	2,777	0.18%
2024/08/07	0	34.15	0	0.00	34.10	0	2,771	0.00%
2024/08/06	12	31.18	0	31.00	31.80	12	2,778	0.43%
2024/08/05	3	33.40	0.2	33.15	33.15	2.9	2,759	0.10%
2024/08/02	13.1	37.60	0	37.60	36.80	13	2,740	0.48%
2024/07/31	4	38.05	0	0.00	37.70	4	2,724	0.15%
2024/07/29	6	38.60	1	37.80	37.80	5	2,703	0.18%
2024/07/26	10.1	39.45	0	39.40	39.20	10	2,683	0.37%
2024/07/23	19.1	40.68	1.1	40.83	40.45	18	2,673	0.67%
2024/07/22	3	42.13	0	0.00	41.40	3	2,643	0.11%
2024/07/19	11.2	44.18	14.1	43.66	43.15	-2.9	2,593	-0.11%
2024/07/18	6.1	42.89	1.1	43.49	42.95	5	2,510	0.20%
2024/07/17	0	0.00	1	44.00	44.00	-1	2,489	-0.04%
2024/07/16	5.1	44.69	1.4	43.84	43.70	3.7	2,486	0.15%
2024/07/15	3	45.12	0	0.00	44.45	3	2,481	0.12%
2024/07/12	5.5	46.50	13.1	47.05	45.95	-7.5	2,446	-0.31%
2024/07/11	5	46.26	3	46.92	45.45	2	2,319	0.09%
2024/07/10	3	46.22	0	45.70	45.45	3	2,268	0.13%
2024/07/09	2	43.04	4	45.36	46.65	-2	2,188	-0.09%
2024/07/08	13	45.36	1.1	44.96	44.60	12	2,125	0.56%
2024/07/05	5	46.55	7	47.13	46.45	-2	2,074	-0.10%
2024/07/04	4	46.05	7	46.03	45.80	-3	1,954	-0.15%
2024/07/03	18	46.75	2	46.43	46.15	16	1,844	0.87%
2024/07/02	4	45.94	35.4	46.25	47.00	-31.4	1,548	-2.03%
2024/07/01	1	43.72	2	44.38	42.75	-1	1,097	-0.09%
2024/06/28	27.6	44.09	28	44.24	43.60	-0.4	1,043	-0.04%
2024/06/27	0	0.00	11	42.02	42.35	-11	743	-1.48%
2024/06/26	3	39.30	3	39.40	39.30	0	670	0.00%
2024/06/25	1	38.30	21	38.30	38.15	-20	658	-3.04%
2024/06/24	2	38.50	2	38.63	38.00	0	662	0.00%
2024/06/21	0	0.00	12	38.16	38.25	-12	678	-1.77%
2024/06/11	6	36.93	0	0.00	36.85	6	868	0.69%
2024/06/07	0	0.00	1	37.75	37.40	-1	877	-0.11%
2024/06/06	11	37.35	0	0.00	37.30	11	891	1.23%
2024/06/05	1	37.40	0	0.00	37.75	1	929	0.11%
2024/06/04	2	37.38	0	0.00	37.40	2	941	0.21%
2024/06/03	0	0.00	10	37.79	37.95	-10	948	-1.05%
2024/05/28	15	37.65	0	0.00	37.75	15	1,010	1.48%
2024/05/27	5	37.44	0	0.00	37.50	5	1,034	0.48%
2024/05/23	1	38.00	0	0.00	37.70	1	1,043	0.10%
2024/05/22	0	0.00	1	38.70	38.25	-1	1,040	-0.10%
2024/05/17	3	39.15	3	39.05	38.65	0	1,041	0.00%
2024/05/16	1	37.65	1	38.00	38.00	0	979	0.00%
2024/05/15	0	0.00	0	37.40	37.10	0	963	0.00%
2024/05/14	0	0.00	0	36.74	36.70	0	961	0.00%
2024/05/13	1	36.95	0	0.00	36.80	1	962	0.10%
2024/05/09	2	36.80	0.1	37.10	36.55	1.9	940	0.20%
2024/05/06	2	36.85	0	0.00	36.80	2	930	0.21%
2024/04/30	0	0.00	1	38.00	37.55	-1	932	-0.11%
2024/04/29	2	37.65	0	0.00	37.65	2	935	0.21%
2024/04/26	2	37.58	0	0.00	37.55	2	931	0.21%
2024/04/25	0	0.00	0	38.25	37.90	0	928	0.00%
2024/04/24	1	38.45	1	38.20	38.20	0	928	0.00%
2024/04/23	0.1	37.90	0	0.00	37.70	0.1	928	0.01%
2024/04/22	0	0.00	4	38.10	37.70	-4	930	-0.43%
2024/04/19	1	38.35	2	38.38	37.60	-1	944	-0.11%
2024/04/18	1	38.15	3	38.38	38.20	-2	929	-0.22%
2024/04/17	2	37.70	1	37.85	37.70	1	921	0.11%
2024/04/16	4	37.33	0	0.00	37.20	4	918	0.44%
2024/04/12	4	39.20	2	39.80	39.25	2	894	0.22%
2024/04/11	0	0.00	2	40.08	39.70	-2	884	-0.23%
2024/04/10	0.1	40.00	5	39.95	39.60	-4.9	871	-0.57%
2024/04/09	5.1	38.90	0	0.00	38.95	5.1	849	0.60%
2024/04/08	0	0.00	2	39.35	39.70	-2	843	-0.24%
2024/04/03	2	39.28	3	39.05	39.05	-1	831	-0.12%
2024/04/02	0	0.00	0.1	40.10	39.90	-0.1	822	-0.01%
2024/03/29	5	41.17	5	40.63	40.60	0	809	0.00%
2024/03/26	0	0.00	4	41.41	41.35	-4	781	-0.51%
2024/03/25	0	0.00	4	41.00	40.85	-4	798	-0.50%
2024/03/22	3	41.42	0	0.00	40.85	3	790	0.38%
2024/03/21	3	42.40	7	41.54	42.35	-4	732	-0.55%
2024/03/20	0	0.00	0.1	39.05	38.55	-0.1	644	-0.02%
2024/03/18	1	39.45	5	39.96	39.55	-4	648	-0.62%
2024/03/15	0	0.00	4	39.10	38.75	-4	641	-0.62%
2024/03/14	1	39.15	1	39.70	39.10	0	637	0.00%
2024/03/13	2	39.53	0	0.00	38.85	2	633	0.32%
2024/03/12	2	40.30	1	39.95	39.90	1	625	0.16%
2024/03/11	3.2	39.96	6	38.98	40.15	-2.8	614	-0.46%
2024/03/08	1	38.40	1	38.00	38.00	0	577	0.00%
2024/03/06	2	39.28	9	39.38	39.45	-7	572	-1.22%
2024/03/05	8	38.93	0	39.00	38.35	8	565	1.41%
2024/03/04	3	39.33	0	0.00	39.15	3	557	0.54%
2024/03/01	0	39.03	8.2	39.86	39.75	-8.2	547	-1.49%
2024/02/29	2.2	39.42	2	39.55	39.45	0.2	521	0.03%
2024/02/27	0	0.00	1	38.00	37.60	-1	499	-0.20%
2024/02/26	1.1	38.48	0	0.00	38.55	1.1	497	0.23%
2024/02/23	12	37.68	5	37.65	37.60	7	489	1.43%
2024/02/22	5	37.81	0	0.00	37.65	5	489	1.02%
2024/02/21	1	38.70	15	38.40	38.65	-14	490	-2.85%
2024/02/20	1	38.00	0	0.00	37.80	1	480	0.21%
2024/02/19	0.1	37.85	1	37.65	37.65	-0.9	475	-0.18%
2024/02/16	2	37.20	7	37.29	37.20	-5	477	-1.05%
2024/02/15	0.3	36.50	0	0.00	36.70	0.3	476	0.06%
2024/02/05	1	35.90	0	0.00	35.90	1	474	0.21%
2024/02/01	1	36.70	0	0.00	36.70	1	474	0.21%
2024/01/31	4	36.73	0	0.00	36.90	4	477	0.84%
2024/01/29	0.3	37.80	0	0.00	37.50	0.3	479	0.06%
2024/01/24	2	38.10	0	0.00	38.15	2	489	0.41%
2024/01/23	0.1	38.30	0	0.00	38.55	0.1	501	0.02%
2024/01/12	2	37.60	0	0.00	37.60	2	530	0.38%
2024/01/09	1	37.50	0	0.00	37.35	1	543	0.18%
2024/01/08	2	38.25	1	38.55	38.15	1	542	0.18%
2023/12/26	0	0.00	2.4	38.11	38.15	-2.4	590	-0.41%
2023/12/25	0.3	38.40	0	0.00	38.00	0.3	590	0.04%
2023/12/22	1	38.35	2	38.35	38.25	-1	588	-0.17%
2023/12/21	1	38.85	0	0.00	38.85	1	579	0.17%
2023/12/20	0	39.50	2	39.70	39.20	-2	574	-0.34%
2023/12/18	6	39.19	4	38.70	38.70	2	528	0.38%
2023/12/15	0.1	38.85	1	39.20	38.95	-0.9	524	-0.17%
2023/12/14	2	38.33	7	37.50	37.50	-5	507	-0.98%
2023/12/12	1	37.40	1	37.25	37.25	0	509	0.00%
2023/12/11	1	37.75	0	0.00	37.40	1	512	0.20%
2023/12/08	0	0.00	2	37.95	37.95	-2	511	-0.39%
2023/12/07	9	37.95	0	0.00	38.00	9	511	1.76%
2023/12/06	0.3	38.50	0	0.00	38.30	0.3	520	0.05%
2023/12/04	0	0.00	1	38.25	38.20	-1	520	-0.19%
2023/12/01	2.3	39.00	4	39.00	38.65	-1.7	514	-0.33%
2023/11/28	0	0.00	2	37.78	37.80	-2	505	-0.40%
2023/11/27	1.2	38.75	10	38.50	37.95	-8.8	504	-1.75%
2023/11/20	0	37.80	3	37.88	37.60	-3	504	-0.59%
2023/11/17	0	0.00	1	37.40	37.35	-1	498	-0.20%
2023/11/10	3	36.77	0	0.00	36.45	3	505	0.59%
2023/11/07	1	37.50	0	0.00	37.50	1	511	0.20%
2023/11/03	0	36.75	1	36.70	36.70	-1	514	-0.19%
2023/11/02	5	36.50	1	36.80	36.70	4	519	0.77%
2023/11/01	2	36.80	0	0.00	36.15	2	548	0.36%
2023/10/30	3	37.92	17	37.24	38.05	-14	539	-2.59%
2023/10/26	2	36.00	0	0.00	35.60	2	505	0.40%
2023/10/25	2	36.90	7	36.74	36.60	-5	510	-0.98%
2023/10/24	2	36.25	1	36.10	36.45	1	515	0.20%
2023/10/23	1	36.25	11	36.40	36.25	-10	516	-1.94%
2023/10/20	15	35.17	6	35.15	35.15	9	514	1.75%
2023/10/18	0	0.00	2	35.95	35.55	-2	524	-0.38%
2023/10/17	2	36.70	4.1	37.07	36.45	-2.1	537	-0.39%
2023/10/16	3	37.62	1	37.50	37.10	2	551	0.36%
2023/10/13	0	0.00	10	38.04	37.15	-10	570	-1.75%
2023/10/12	0	0.00	10.7	37.50	37.55	-10.7	579	-1.85%
2023/10/11	17	37.04	6	37.68	36.80	11	581	1.89%
2023/10/06	16	38.94	0	0.00	38.80	16	583	2.75%
2023/10/05	2	39.48	1	39.65	39.65	1	593	0.17%
2023/10/04	5	39.60	0	0.00	39.00	5	601	0.83%
2023/10/03	0	40.40	0	0.00	40.05	0	603	0.00%
2023/09/28	0	0.00	1	40.10	40.05	-1	626	-0.16%
2023/09/27	0	39.95	0	40.25	39.95	0	644	0.00%
2023/09/25	1	40.45	1	40.60	40.30	0	662	0.00%
2023/09/22	1	40.30	1	40.20	40.30	0	670	0.00%
2023/09/19	1	41.50	1	40.45	40.30	0	692	0.00%
2023/09/18	1	41.70	1	42.15	41.65	0	692	0.00%
2023/09/15	1	42.20	2	42.03	42.00	-1	704	-0.14%
2023/09/14	2	41.15	1	41.20	41.15	1	751	0.13%
2023/09/12	2	40.30	0	0.00	40.30	2	781	0.26%
2023/09/11	3.1	40.86	6	40.38	40.15	-2.9	791	-0.37%
2023/09/08	2	41.55	0	0.00	41.60	2	788	0.25%
2023/09/07	2	42.55	0	0.00	42.05	2	802	0.25%
2023/09/06	0	0.00	1	43.10	42.80	-1	829	-0.12%
2023/09/05	0	0.00	0	43.00	42.90	0	869	0.00%
2023/09/01	0	0.00	1	43.45	43.25	-1	900	-0.11%
2023/08/31	0	0.00	7.6	43.07	43.00	-7.6	908	-0.84%
2023/08/30	0	0.00	1	42.65	42.75	-1	932	-0.11%
2023/08/29	0	0.00	3	43.07	42.95	-3	954	-0.31%
2023/08/28	0.2	42.05	5.4	42.35	42.40	-5.2	953	-0.54%
2023/08/25	0	0.00	14	41.87	41.85	-14	960	-1.46%
2023/08/24	0	0.00	8	41.83	41.60	-8	979	-0.82%
2023/08/23	1	41.80	44	41.67	41.80	-43	1,005	-4.28%
2023/08/21	1	42.05	0	0.00	42.10	1	1,032	0.10%
2023/08/18	1	41.85	1	42.15	41.70	0	1,040	0.00%
2023/08/16	1	40.75	1	41.20	40.85	0	1,056	0.00%
2023/08/14	3	40.90	0	0.00	40.65	3	1,099	0.27%
2023/08/11	0	42.05	12	41.88	41.75	-12	1,113	-1.08%
2023/08/10	6.1	41.89	3.1	41.63	41.60	2.9	1,130	0.26%
2023/08/07	4.2	42.32	0	0.00	43.05	4.2	1,263	0.33%
2023/08/04	1.1	44.16	0	0.00	44.15	1.1	1,264	0.08%
2023/08/01	2	45.30	0	0.00	45.30	2	1,384	0.14%
2023/07/31	1	45.85	3	46.40	45.60	-2	1,459	-0.14%
2023/07/25	5	44.75	0	0.00	45.35	5	1,772	0.28%
2023/07/24	1	44.75	5	44.75	44.75	-4	1,823	-0.22%
2023/07/21	5.1	45.56	0	0.00	45.60	5.1	1,916	0.27%
2023/07/20	0	48.00	0	0.00	47.75	0	1,977	0.00%
2023/07/19	3	47.95	8	48.20	47.50	-5	2,005	-0.25%
2023/07/18	3	48.48	0	0.00	48.40	3	2,106	0.14%
2023/07/17	2	49.68	5	49.64	49.65	-3	2,266	-0.13%
2023/07/14	5.5	48.75	2	48.90	48.60	3.5	2,781	0.13%
2023/07/13	17	48.84	0	0.00	48.60	17	3,028	0.56%
2023/07/12	11.1	49.63	0	0.00	49.35	11.1	3,068	0.36%
2023/07/11	5	50.40	5	50.70	50.40	0	3,136	0.00%
2023/07/10	1	50.10	3	49.83	49.85	-2	3,302	-0.06%
2023/07/07	16.1	49.27	0	0.00	49.35	16.1	3,521	0.46%
2023/07/06	1	50.30	3	50.27	49.90	-2	3,557	-0.06%
2023/07/05	1.1	50.50	8	50.68	50.20	-7	3,661	-0.19%
2023/07/04	3.1	50.63	0	0.00	50.10	3.1	3,911	0.08%
2023/07/03	0.1	51.10	3	50.50	51.00	-3	3,977	-0.07%
2023/06/30	1	50.80	0	0.00	50.80	1	3,980	0.03%
2023/06/29	0	0.00	8	50.96	51.00	-8	4,015	-0.20%
2023/06/28	10	50.94	0	0.00	50.00	10	4,016	0.25%
2023/06/27	9	50.70	0	0.00	49.80	9	4,028	0.22%
2023/06/26	0	0.00	2	50.90	50.70	-2	4,067	-0.05%
2023/06/21	31	50.70	0	0.00	50.60	31	4,080	0.76%
2023/06/20	12	51.15	6	50.03	50.80	6	4,090	0.15%
2023/06/19	2	49.68	0	0.00	49.10	2	4,065	0.05%
2023/06/16	0	0.00	5	50.50	49.70	-5	4,119	-0.12%
2023/06/14	1	49.20	0	0.00	49.15	1	4,353	0.02%
2023/06/13	0	0.00	1	48.85	48.85	-1	4,403	-0.02%
2023/06/12	7	48.93	0	0.00	49.05	7	4,454	0.16%
2023/06/09	6	50.05	0	0.00	50.20	6	4,477	0.13%
2023/06/07	0	51.90	0	0.00	51.60	0	4,466	0.00%
2023/06/05	2	52.20	0	0.00	52.20	2	4,500	0.04%
2023/06/02	6	51.95	0	0.00	51.60	6	4,496	0.13%
2023/06/01	1	51.10	0	0.00	51.30	1	4,507	0.02%
2023/05/29	0	50.30	0	0.00	51.40	0	4,508	0.00%
2023/05/25	1	50.90	1	50.80	50.70	0	4,511	0.00%
2023/05/22	0.4	51.30	6	51.45	51.40	-5.6	4,537	-0.12%
2023/05/19	1.1	50.93	1	51.30	50.30	0.1	4,549	0.00%
2023/05/17	0	0.00	5	51.30	51.40	-5	4,653	-0.11%
2023/05/16	1	51.00	11	50.84	51.20	-10	4,642	-0.22%
2023/05/15	0.1	50.30	9	49.97	50.10	-8.9	4,632	-0.19%
2023/05/12	9	48.41	1	49.40	49.50	8	4,619	0.17%
2023/05/11	18	49.56	4	48.98	48.70	14	4,590	0.31%
2023/05/10	11.3	51.18	0	0.00	51.40	11.3	4,522	0.25%
2023/05/09	6.2	52.27	6	51.23	51.40	0.2	4,495	0.00%
2023/05/08	3.5	55.26	2	55.10	55.30	1.5	4,395	0.03%
2023/05/05	5	56.00	2	56.00	55.20	3	4,376	0.07%
2023/05/04	0.1	56.50	1	57.20	57.20	-0.9	4,337	-0.02%
2023/05/03	2.5	56.56	10	56.65	56.70	-7.5	4,267	-0.17%
2023/05/02	10.1	55.60	7	55.89	56.70	3.1	4,232	0.07%
2023/04/28	1.3	54.12	0	0.00	54.30	1.3	4,102	0.03%
2023/04/27	4	53.55	4	53.60	53.40	0	4,082	0.00%
2023/04/26	3	54.10	4	54.58	54.90	-1	4,034	-0.02%
2023/04/25	6	53.70	7	53.53	53.80	-1	3,945	-0.02%
2023/04/24	1	52.50	1	53.20	53.50	0	3,891	0.00%
2023/04/21	6	52.95	55	52.91	52.40	-49	3,905	-1.25%
2023/04/20	7	55.61	2	56.70	54.90	5	3,803	0.13%
2023/04/19	12	57.85	34	57.40	57.00	-22	3,637	-0.60%
2023/04/18	59	55.92	7	55.94	54.80	52	3,121	1.67%
2023/04/17	2	54.65	1	55.00	54.60	1	2,928	0.03%
2023/04/14	47	56.20	5	55.28	54.90	42	2,932	1.43%
2023/04/13	42	54.96	69	55.30	55.40	-27	2,855	-0.95%
2023/04/12	61	54.04	52	54.57	54.70	9	2,680	0.34%
2023/04/11	0	0.00	4	52.25	52.40	-4	2,461	-0.16%
2023/04/10	5	51.96	2	51.95	51.80	3	2,433	0.12%
2023/04/07	6	53.22	11	53.38	53.40	-5	2,341	-0.21%
2023/04/06	4	50.70	7.1	50.31	50.80	-3.1	2,132	-0.14%
2023/03/31	1	48.51	0	0.00	48.80	1	2,063	0.05%
2023/03/30	3	48.93	4	48.95	48.95	-1	2,061	-0.05%
2023/03/28	1	47.60	0	0.00	47.60	1	2,058	0.05%
2023/03/27	3	49.65	0	0.00	48.55	3	2,054	0.15%
2023/03/24	1	48.60	4	48.75	48.75	-3	2,021	-0.15%
2023/03/23	2	49.10	0	0.00	48.70	2	2,034	0.10%
2023/03/22	3	48.88	3	49.00	48.85	0	2,042	0.00%
2023/03/21	4	49.29	4	49.80	49.35	0	2,072	0.00%
2023/03/20	2	50.15	5	50.22	50.10	-3	2,157	-0.14%
2023/03/17	3	48.00	4	48.65	49.00	-1	2,376	-0.04%
2023/03/16	3	47.32	4	48.64	46.95	-1	2,416	-0.04%
2023/03/15	1	48.15	4	48.24	48.15	-3	2,400	-0.12%
2023/03/14	4	47.65	3.1	47.24	47.45	0.9	2,369	0.04%
2023/03/13	1	45.25	0	0.00	45.80	1	2,359	0.04%
2023/03/10	3.1	46.70	3	46.17	46.30	0.1	2,495	0.00%
2023/03/09	1	47.55	2	48.30	47.50	-1	2,496	-0.04%
2023/03/08	0	0.00	14	48.69	48.70	-14	2,497	-0.56%
2023/03/07	0	0.00	1	48.50	48.50	-1	2,485	-0.04%
2023/03/06	0	0.00	2	48.00	48.40	-2	2,475	-0.08%
2023/03/03	2	46.70	0	0.00	47.00	2	2,466	0.08%
2023/03/02	1	46.90	0	0.00	46.70	1	2,479	0.04%
2023/03/01	1	47.00	0	0.00	47.15	1	2,478	0.04%
2023/02/23	1	48.60	1	48.75	48.50	0	2,504	0.00%
2023/02/22	0	0.00	5	47.70	47.45	-5	2,554	-0.20%
2023/02/21	2	48.03	0	0.00	48.00	2	2,575	0.08%
2023/02/20	2	47.75	0	0.00	48.40	2	2,713	0.07%
2023/02/16	6	48.24	21	48.23	48.05	-15	2,955	-0.51%
2023/02/15	1	48.05	4	47.21	48.05	-3	2,918	-0.10%
2023/02/14	0	0.00	2	46.40	45.85	-2	2,899	-0.07%
2023/02/13	2	45.30	0	0.00	45.60	2	2,932	0.07%
2023/02/10	0	46.20	0	0.00	46.05	0	2,950	0.00%
2023/02/09	1	46.25	0	0.00	46.15	1	2,949	0.03%
2023/02/08	1	47.15	10	47.16	47.15	-9	2,978	-0.30%
2023/02/06	0	0.00	1	47.50	47.10	-1	2,999	-0.03%
2023/02/02	21	47.82	0	0.00	47.35	21	3,022	0.69%
2023/01/31	0	0.00	1	47.00	46.85	-1	3,024	-0.03%
2023/01/30	0	0.00	3	45.60	45.80	-3	3,020	-0.10%
2023/01/17	1	44.35	1	44.60	44.75	0	3,034	0.00%
2023/01/16	1	44.40	0	0.00	44.20	1	3,039	0.03%
2023/01/12	4	45.61	0	0.00	45.20	4	3,078	0.13%
2023/01/11	4	45.64	4	46.16	46.30	0	3,100	0.00%
2023/01/09	1	48.00	1	47.90	47.85	0	3,090	0.00%
2023/01/06	1	47.60	0	0.00	47.70	1	3,093	0.03%
2023/01/05	10	48.50	10	48.61	47.65	0	3,123	0.00%
2023/01/04	0	0.00	5	47.85	48.10	-5	3,098	-0.16%
2023/01/03	0	0.00	2	46.15	46.20	-2	3,066	-0.07%
2022/12/30	2	45.40	3	45.67	45.40	-1	3,074	-0.03%
2022/12/29	4	45.63	2	45.58	45.35	2	3,110	0.06%
2022/12/28	7	46.77	6	46.83	46.30	1	3,171	0.03%
2022/12/27	5	46.39	11	46.66	46.85	-6	3,176	-0.19%
2022/12/26	6	47.20	3	46.58	46.85	3	3,175	0.09%
2022/12/23	2	44.80	2	44.88	45.15	0	3,146	0.00%
2022/12/22	0	0.00	1	44.70	45.05	-1	3,189	-0.03%
2022/12/21	5	44.50	1	44.80	44.30	4	3,228	0.12%
2022/12/20	6	45.86	5	45.46	44.50	1	3,250	0.03%
2022/12/19	2	46.90	2	46.38	46.20	0	3,286	0.00%
2022/12/16	2	47.90	1	48.15	47.70	1	3,309	0.03%
2022/12/15	2	48.75	5	48.78	48.80	-3	3,304	-0.09%
2022/12/14	1	48.50	1	48.70	48.70	0	3,301	0.00%
2022/12/13	3	48.12	3	47.90	47.80	0	3,281	0.00%
2022/12/12	14.1	49.80	15	50.03	49.15	-0.9	3,254	-0.03%
2022/12/09	38	51.24	30	50.17	49.70	8	3,136	0.25%
2022/12/08	12	48.95	7	48.84	48.20	5	2,828	0.18%
2022/12/07	2	47.18	1	47.60	47.45	1	2,731	0.04%
2022/12/06	0	0.00	3	47.45	47.30	-3	2,718	-0.11%
2022/12/05	2	48.35	6	48.35	48.25	-4	2,758	-0.14%
2022/12/02	7	48.49	4	48.21	48.55	3	2,755	0.11%
2022/12/01	1	46.75	7	46.76	46.50	-6	2,629	-0.23%
2022/11/30	6	46.53	4.1	46.38	46.65	1.9	2,665	0.07%
2022/11/25	5	46.16	3	45.67	45.60	2	2,853	0.07%
2022/11/24	3	46.02	1	46.35	46.40	2	2,899	0.07%
2022/11/23	4	45.46	1	45.10	45.25	3	3,180	0.09%
2022/11/22	2	45.65	5	45.72	45.20	-3	3,321	-0.09%
2022/11/21	2	46.03	2	45.98	45.95	0	3,409	0.00%
2022/11/18	4	47.27	8	46.24	45.95	-4	3,457	-0.12%
2022/11/17	12.1	46.75	6	46.81	47.10	6.1	3,427	0.18%
2022/11/16	6	47.03	9	47.02	47.20	-3	3,435	-0.09%
2022/11/15	14	46.56	13	46.43	47.95	1	3,462	0.03%
2022/11/14	2	42.60	13	43.33	43.70	-11	3,487	-0.32%
2022/11/11	4	42.45	3	43.55	42.45	1	3,660	0.03%
2022/11/10	10	42.38	2	42.50	42.65	8	3,812	0.21%
2022/11/09	3	43.30	2	43.33	43.25	1	3,903	0.03%
2022/11/08	3	44.60	1	43.75	43.75	2	3,919	0.05%
2022/11/07	1	44.75	2	44.80	44.35	-1	3,933	-0.03%
2022/11/04	3	44.55	1	44.60	44.65	2	4,022	0.05%
2022/11/03	0	0.00	3	43.20	43.45	-3	4,069	-0.07%
2022/11/02	1	43.05	5	42.93	43.05	-4	4,303	-0.09%
2022/11/01	1	42.45	3	42.60	42.80	-2	4,405	-0.05%
2022/10/31	2	42.83	5	42.61	41.95	-3	4,427	-0.07%
2022/10/28	6	42.68	3	42.72	42.65	3	4,475	0.07%
2022/10/27	1	40.80	3	41.83	42.25	-2	4,502	-0.04%
2022/10/26	5	40.72	4	40.86	40.55	1	4,549	0.02%
2022/10/25	11	41.81	2	41.20	40.95	9	4,623	0.19%
2022/10/24	1	42.30	1	42.10	42.10	0	4,802	0.00%
2022/10/21	4	42.93	2	42.00	42.00	2	4,892	0.04%
2022/10/20	9	43.29	6	43.82	43.25	3	4,944	0.06%
2022/10/19	16	44.06	5	44.37	43.80	11	4,975	0.22%
2022/10/18	3	43.00	3	43.33	43.40	0	5,146	0.00%
2022/10/17	2	41.29	4	41.74	42.50	-2	5,238	-0.04%
2022/10/14	0	0.00	1	43.30	43.40	-1	5,245	-0.02%
2022/10/13	3	43.05	3	41.78	41.90	0	5,270	0.00%
2022/10/12	2	43.63	3	44.22	44.60	-1	5,333	-0.02%
2022/10/11	2	43.90	1	43.40	43.40	1	5,346	0.02%
2022/10/07	1	45.30	0	0.00	45.55	1	5,376	0.02%
2022/10/06	3	45.75	1	45.70	45.70	2	5,453	0.04%
2022/10/05	5	46.12	4	46.33	45.95	1	5,471	0.02%
2022/10/04	0	0.00	6	44.50	45.40	-6	5,536	-0.11%
2022/10/03	3	43.35	2	43.55	43.20	1	5,586	0.02%
2022/09/30	2	42.98	1	43.50	44.00	1	5,654	0.02%
2022/09/29	5	44.29	4	44.00	43.70	1	5,784	0.02%
2022/09/28	17	45.23	3	44.57	44.20	14	5,996	0.23%
2022/09/27	3	46.98	2	47.10	47.30	1	6,633	0.02%
2022/09/26	5	48.32	1	47.40	47.40	4	6,909	0.06%
2022/09/23	10	50.73	1	50.30	50.60	9	7,174	0.13%
2022/09/22	3	52.83	0	0.00	53.10	3	7,381	0.04%
2022/09/21	4	53.50	4	53.18	53.00	0	7,651	0.00%
2022/09/20	0	0.00	2	54.90	54.60	-2	8,209	-0.02%
2022/09/19	4	54.85	3	54.93	54.40	1	8,494	0.01%
2022/09/16	3	55.20	5	54.88	55.60	-2	8,558	-0.02%
2022/09/15	9.1	55.76	11	54.80	54.50	-2	8,572	-0.02%
2022/09/14	3	56.40	1	56.00	56.00	2	8,637	0.02%
2022/09/13	1	57.30	3	57.43	57.60	-2	8,595	-0.02%
2022/09/12	5	56.78	10	57.39	57.50	-5	8,605	-0.06%
2022/09/08	6	54.68	5	54.94	55.00	1	8,590	0.01%
2022/09/07	4	53.35	6	53.10	53.60	-2	8,579	-0.02%
2022/09/06	11	54.21	6	53.18	53.20	5	8,599	0.06%
2022/09/05	14	56.39	12	56.32	55.70	2	8,573	0.02%
2022/09/02	14	57.66	8	57.24	57.10	6	8,538	0.07%
2022/09/01	3	57.90	4	57.75	57.50	-1	8,466	-0.01%
2022/08/31	6	57.62	13	57.46	57.90	-7	8,385	-0.08%
2022/08/30	9	58.94	11	59.40	57.80	-2	8,364	-0.02%
2022/08/29	5	57.88	6	57.50	57.30	-1	8,096	-0.01%
2022/08/26	10	57.38	5	57.82	58.30	5	8,035	0.06%
2022/08/25	3	56.50	5	56.96	57.40	-2	7,976	-0.03%
2022/08/24	4	55.65	1	55.20	55.20	3	7,938	0.04%
2022/08/23	3	56.13	2	56.10	56.30	1	7,911	0.01%
2022/08/22	4	57.40	5	57.16	56.10	-1	7,900	-0.01%
2022/08/19	8	57.63	3	57.70	57.60	5	7,749	0.06%
2022/08/18	4	57.58	15	58.01	58.90	-11	7,514	-0.15%
2022/08/17	6	56.15	30	56.45	55.80	-24	7,316	-0.33%
2022/08/16	13	55.10	4	55.03	54.80	9	7,145	0.13%
2022/08/15	0	0.00	2	54.60	54.80	-2	7,037	-0.03%
2022/08/12	13	53.89	0	0.00	54.20	13	7,014	0.19%
2022/08/11	2	55.25	3	55.37	54.40	-1	7,033	-0.01%
2022/08/10	4	54.70	1	55.30	54.30	3	6,994	0.04%
2022/08/09	18	54.51	5	54.94	54.40	13	7,076	0.18%
2022/08/08	1	53.80	5	53.58	54.00	-4	6,895	-0.06%
2022/08/05	2	51.00	4	50.75	51.50	-2	6,853	-0.03%
2022/08/04	5.1	49.70	4	49.09	49.40	1.1	6,865	0.02%
2022/08/03	2	51.81	4	52.15	50.90	-2	6,874	-0.03%
2022/08/02	6	53.52	3	53.77	53.30	3	6,852	0.04%
2022/08/01	0	0.00	1	55.80	55.60	-1	6,840	-0.01%
2022/07/29	8	55.28	2.1	55.50	55.00	5.9	6,769	0.09%
2022/07/28	2	54.30	2	54.00	53.80	0	6,613	0.00%
2022/07/27	1	53.11	1	54.00	54.00	0	6,560	0.00%
2022/07/26	2	54.50	17	54.04	53.60	-15	6,546	-0.23%
2022/07/25	14	55.22	8	54.65	54.10	6	6,606	0.09%
2022/07/22	1	53.20	9	53.31	53.50	-8	6,607	-0.12%
2022/07/21	5	51.46	5	51.72	52.30	0	6,589	0.00%
2022/07/20	1	52.40	5	51.96	52.00	-4	6,665	-0.06%
2022/07/19	4	52.20	2	52.00	51.70	2	6,737	0.03%
2022/07/18	1	51.10	2	51.15	51.20	-1	6,766	-0.01%
2022/07/15	2	50.28	4	49.73	51.00	-2	6,901	-0.03%
2022/07/14	3	48.67	2	48.93	49.95	1	7,064	0.01%
2022/07/13	1	49.50	2	49.45	48.40	-1	7,220	-0.01%
2022/07/12	15	49.38	7	48.21	48.30	8	7,380	0.11%
2022/07/11	3	52.00	3	52.63	53.10	0	7,515	0.00%
2022/07/08	0	0.00	2	52.65	53.30	-2	7,695	-0.03%
2022/07/07	11	52.70	10	52.45	52.40	1	8,006	0.01%
2022/07/06	20	55.23	3	54.30	53.00	17	8,458	0.20%
2022/07/05	9	57.71	15	57.81	57.00	-6	8,739	-0.07%
2022/07/04	13	53.85	16.2	54.49	55.30	-3.2	8,229	-0.04%
2022/07/01	12	54.04	8	53.94	52.90	4	8,150	0.05%
2022/06/30	14	54.46	6	54.63	54.20	8	8,182	0.10%
2022/06/29	8	53.91	6	54.73	54.00	2	8,032	0.02%
2022/06/28	9	53.97	14	54.35	55.00	-5	7,956	-0.06%
2022/06/27	17	50.98	21	51.53	52.80	-4	7,575	-0.05%
2022/06/24	1	46.70	5	46.14	48.00	-4	7,364	-0.05%
2022/06/23	4	43.91	6	43.45	43.65	-2	7,410	-0.03%
2022/06/22	19	46.46	22	45.38	44.50	-3	7,594	-0.04%
2022/06/21	0	44.05	0	0.00	44.05	0	7,840	0.00%
2022/06/20	4	43.73	14	43.40	42.95	-10	7,980	-0.13%
2022/06/17	5	44.71	5	44.90	44.90	0	8,193	0.00%
2022/06/16	10	46.47	7	45.84	45.65	3	8,489	0.04%
2022/06/15	9	47.40	2	47.30	47.05	7	8,820	0.08%
2022/06/14	1	48.10	8	47.98	48.15	-7	9,858	-0.07%
2022/06/13	5	49.72	6	50.10	49.20	-1	10,434	-0.01%
2022/06/10	3.1	50.97	0	0.00	51.30	3.1	11,246	0.03%
2022/06/09	0	0.00	1	51.60	51.60	-1	11,682	-0.01%
2022/06/08	4	51.23	0	0.00	51.20	4	12,280	0.03%
2022/06/07	13	52.47	0	0.00	52.60	13	13,295	0.10%
2022/06/06	5	54.66	7	53.83	53.40	-2	13,536	-0.01%
2022/06/02	13	53.58	0	0.00	53.10	13	13,631	0.10%
2022/06/01	7	53.44	4	53.45	53.60	3	13,792	0.02%
2022/05/30	1	51.50	2.1	51.91	52.60	-1.1	14,536	-0.01%
2022/05/27	0	0.00	1	50.70	50.50	-1	14,718	-0.01%
2022/05/26	3.1	50.62	2	49.35	49.20	1.1	14,744	0.01%
2022/05/25	8	50.59	13	50.45	50.50	-5	14,748	-0.03%
2022/05/24	2	51.00	2	50.00	50.30	0	14,858	0.00%
2022/05/23	4	51.58	2	51.50	51.30	2	14,837	0.01%
2022/05/20	0	51.50	2	51.70	51.30	-2	14,847	-0.01%
2022/05/19	6	51.20	41	51.99	51.40	-35	14,838	-0.24%
2022/05/18	37	53.10	2	53.25	53.20	35	14,793	0.24%
2022/05/17	8	53.56	3	53.67	52.90	5	14,753	0.03%
2022/05/16	0	53.10	0	0.00	52.50	0	14,596	0.00%
2022/05/13	3	51.81	2	53.15	53.80	1	14,551	0.01%
2022/05/12	3	54.03	0	0.00	52.00	3	14,510	0.02%
2022/05/11	3	55.67	1	55.00	54.80	2	14,555	0.01%
2022/05/10	4	54.78	2	55.10	55.00	2	14,508	0.01%
2022/05/09	11.1	57.24	3	56.50	55.60	8.1	14,522	0.06%
2022/05/06	15	59.33	9.8	59.17	59.60	5.2	14,529	0.04%
2022/05/05	14	60.11	9	60.24	59.90	5	14,584	0.03%
2022/05/04	6	59.63	9	60.70	59.20	-3	14,581	-0.02%
2022/05/03	14	60.70	7	60.84	60.40	7	14,614	0.05%
2022/04/29	18	62.39	26	62.20	61.30	-8	14,653	-0.05%
2022/04/28	17	60.65	24	60.35	61.60	-7	14,737	-0.05%
2022/04/27	18.1	57.68	16	57.46	58.90	2.1	14,573	0.01%
2022/04/26	16	59.21	11	58.94	59.10	5	14,544	0.03%
2022/04/25	16.1	58.60	16	58.96	58.10	0.1	14,483	0.00%
2022/04/22	6	61.73	12	61.43	61.10	-6	14,501	-0.04%
2022/04/21	25	64.26	21	64.95	63.40	4	14,805	0.03%
2022/04/20	19	64.99	17	65.15	64.50	2	14,920	0.01%
2022/04/19	28	63.52	28	64.32	64.60	0	15,211	0.00%
2022/04/18	18	64.15	22	64.63	64.10	-4	15,472	-0.03%
2022/04/15	28	64.21	31	64.46	63.00	-3	15,402	-0.02%
2022/04/14	10	64.35	4	64.33	63.90	6	15,222	0.04%
2022/04/13	31	64.98	28	65.55	65.90	3	15,091	0.02%
2022/04/12	46	64.73	66	65.17	66.50	-20	15,142	-0.13%
2022/04/11	31	62.95	27	63.30	63.20	4	14,737	0.03%
2022/04/08	15	60.75	20	61.01	61.60	-5	14,279	-0.04%
2022/04/07	44.1	62.01	6	62.13	59.40	38.1	14,143	0.27%
2022/04/06	9	63.33	10	63.29	63.80	-1	13,976	-0.01%
2022/04/01	2	61.65	5	61.46	61.50	-3	13,647	-0.02%
2022/03/31	12	61.73	13	61.90	61.50	-1	13,578	-0.01%
2022/03/30	1	61.40	5	62.00	60.50	-4	13,426	-0.03%
2022/03/29	1	59.70	0.4	60.18	60.50	0.6	13,402	0.00%
2022/03/28	3.2	60.33	13	58.98	60.60	-9.8	13,408	-0.07%
2022/03/25	21.4	62.66	3	60.83	59.80	18.4	13,358	0.14%
2022/03/24	11	64.44	12	64.71	63.30	-1	13,456	-0.01%
2022/03/23	18	63.17	22	63.52	63.00	-4	13,215	-0.03%
2022/03/22	7	63.77	2	64.55	62.90	5	13,155	0.04%
2022/03/21	40.9	64.86	17.1	64.20	62.30	23.8	13,130	0.18%
2022/03/18	13.3	62.55	8	62.30	61.70	5.3	13,246	0.04%
2022/03/17	44.1	63.33	45	63.81	63.20	-0.9	13,103	-0.01%
2022/03/16	11	59.94	25	62.04	62.50	-14	12,201	-0.11%
2022/03/15	25	60.09	33	60.34	56.90	-8	11,699	-0.07%
2022/03/14	27	58.76	23	58.97	58.90	4	10,877	0.04%
2022/03/11	8	57.94	26	58.55	59.90	-18	10,458	-0.17%
2022/03/10	73	58.29	68	57.54	56.70	5	9,968	0.05%
2022/03/09	14	54.45	10	55.10	56.80	4	9,155	0.04%
2022/03/08	9	52.46	20	53.15	51.70	-11	8,889	-0.12%
2022/03/07	10	53.40	1	54.40	51.80	9	8,706	0.10%
2022/03/04	16	54.76	14	54.49	54.20	2	8,506	0.02%
2022/03/03	14	53.49	17	53.55	54.20	-3	8,153	-0.04%
2022/03/02	5	51.22	10	51.57	50.60	-5	7,751	-0.06%
2022/03/01	4	49.35	4	49.74	49.15	0	7,552	0.00%
2022/02/25	2	48.20	11	47.91	48.35	-9	7,561	-0.12%
2022/02/24	10	49.41	12	48.29	47.35	-2	7,595	-0.03%
2022/02/23	1	48.10	2	48.05	47.90	-1	7,494	-0.01%
2022/02/22	1	48.05	1	47.00	46.85	0	7,496	0.00%
2022/02/21	1	47.50	3	48.42	48.50	-2	7,516	-0.03%
2022/02/18	10	48.07	6	48.16	48.10	4	7,515	0.05%
2022/02/17	6	48.77	5	48.68	48.50	1	7,532	0.01%
2022/02/16	0	0.00	6	48.63	48.65	-6	7,569	-0.08%
2022/02/15	1	47.75	0	0.00	47.50	1	7,729	0.01%
2022/02/14	1	48.60	1	47.75	47.65	0	7,855	0.00%
2022/02/11	16	50.05	5	49.81	49.80	11	7,857	0.14%
2022/02/10	0	0.00	22	49.28	48.95	-22	7,867	-0.28%
2022/02/09	22	49.56	23	49.12	49.50	-1	7,888	-0.01%
2022/02/08	16	48.75	13	48.44	49.10	3	7,908	0.04%
2022/02/07	17	45.80	6	45.97	46.40	11	7,978	0.14%
2022/01/26	7	47.13	9	47.13	47.45	-2	8,030	-0.02%
2022/01/25	19	48.29	6	49.14	47.60	13	8,424	0.15%
2022/01/24	9	49.75	4	50.21	49.70	5	8,670	0.06%
2022/01/21	17	53.44	15	53.26	52.00	2	8,955	0.02%
2022/01/20	4	52.40	7	52.43	52.30	-3	9,032	-0.03%
2022/01/19	9	51.91	5	52.30	51.90	4	9,076	0.04%
2022/01/18	5	53.24	7	52.81	52.10	-2	9,076	-0.02%
2022/01/17	2	51.95	7	53.19	53.40	-5	9,151	-0.05%
2022/01/14	17	54.29	7	54.21	53.20	10	9,109	0.11%
2022/01/13	11	55.01	10	54.20	53.80	1	8,806	0.01%
2022/01/12	13	53.95	7	54.91	56.90	6	8,657	0.07%
2022/01/11	16	53.57	49	54.11	55.80	-33	8,421	-0.39%
2022/01/10	9	51.11	3	51.67	50.80	6	8,387	0.07%
2022/01/07	1	48.65	0	0.00	48.75	1	8,596	0.01%
2022/01/06	7	50.74	18	51.23	50.60	-11	8,989	-0.12%
2022/01/05	7	54.19	11	54.41	52.90	-4	9,010	-0.04%
2022/01/04	6	52.08	7	51.73	52.30	-1	8,630	-0.01%
2022/01/03	7	50.04	0	0.00	50.00	7	8,443	0.08%
2021/12/30	1	48.80	0	0.00	49.50	1	8,383	0.01%
2021/12/29	7	49.94	2	49.70	49.65	5	8,401	0.06%
2021/12/28	1	48.35	7	47.99	48.00	-6	8,393	-0.07%
2021/12/27	6	48.59	5	49.06	49.00	1	8,667	0.01%
2021/12/24	0	0.00	15	49.95	48.85	-15	8,932	-0.17%
2021/12/23	18	50.24	13	50.92	50.20	5	8,908	0.06%
2021/12/22	4	48.54	4	48.74	49.30	0	8,773	0.00%
2021/12/21	5	47.34	2	47.43	48.00	3	8,735	0.03%
2021/12/20	12	50.12	14	51.05	48.30	-2	8,667	-0.02%
2021/12/17	1	47.90	5	48.71	48.00	-4	8,355	-0.05%
2021/12/16	0	0.00	4	48.19	48.35	-4	8,261	-0.05%
2021/12/15	21	48.12	26	48.04	47.50	-5	8,230	-0.06%
2021/12/14	43	48.03	85.8	48.21	47.55	-42.8	8,123	-0.53%
2021/12/13	27	45.71	3	46.42	46.50	24	7,652	0.31%
2021/12/10	14.5	44.94	13	45.11	45.00	1.5	7,443	0.02%
2021/12/09	13	43.66	3	44.03	44.05	10	7,265	0.14%
2021/12/08	3	43.17	3	43.40	43.20	0	7,182	0.00%
2021/12/06	3	44.05	2	43.80	43.40	1	7,134	0.01%
2021/12/03	7.2	44.22	15	44.15	42.95	-7.9	7,016	-0.11%
2021/12/02	7	41.24	1	41.45	41.50	6	6,772	0.09%
2021/12/01	0	42.30	0	0.00	42.30	0	6,762	0.00%
2021/11/30	0	0.00	1	41.80	41.80	-1	6,762	-0.01%
2021/11/29	2	39.90	4	40.49	40.85	-2	6,756	-0.03%
2021/11/26	2	41.53	0	0.00	41.10	2	6,732	0.03%
2021/11/25	1	42.55	6	42.54	42.50	-5	6,735	-0.07%
2021/11/24	3	43.58	6	43.93	43.20	-3	6,774	-0.04%
2021/11/23	11	42.93	1	42.90	42.75	10	6,740	0.15%
2021/11/22	6	42.40	2	42.33	42.40	4	6,683	0.06%
2021/11/19	6	41.42	4	41.65	41.15	2	6,672	0.03%
2021/11/18	4	41.43	0	0.00	41.45	4	6,657	0.06%
2021/11/16	1	42.35	1	42.90	42.10	0	6,619	0.00%
2021/11/15	1	42.25	2	42.80	42.10	-1	6,597	-0.02%
2021/11/12	11	42.69	5	42.21	42.00	6	6,545	0.09%
2021/11/11	16	46.27	8	46.56	45.90	8	6,384	0.13%
2021/11/10	4	45.59	1	45.55	45.45	3	6,263	0.05%
2021/11/09	1	46.20	4	46.69	46.45	-3	6,229	-0.05%
2021/11/08	1	45.95	0	0.00	45.40	1	6,130	0.02%
2021/11/05	2	46.00	1	46.35	45.65	1	6,108	0.02%
2021/11/04	3	46.43	4	47.25	46.85	-1	6,054	-0.02%
2021/11/03	16	46.74	112	46.76	46.35	-96	5,922	-1.62%	大賣/
2021/11/02	21	48.96	186	48.65	48.35	-165	5,792	-2.85%	大賣/鉅額交易
2021/11/01	27	48.91	16	48.93	49.70	11	5,363	0.21%
2021/10/29	49	46.60	46	46.60	45.20	3	5,080	0.06%
2021/10/28	88	46.08	18	44.22	48.40	70	4,708	1.49%
2021/10/27	11	43.83	13	43.28	44.00	-2	4,418	-0.05%
2021/10/26	9	42.49	14	43.31	41.80	-5	4,331	-0.12%
2021/10/25	14	43.60	13	43.88	43.60	1	4,267	0.02%
2021/10/22	18	42.91	5	43.42	43.20	13	4,148	0.31%
2021/10/21	2	42.90	26	42.85	42.50	-24	4,098	-0.59%
2021/10/20	2	44.60	12	43.65	43.25	-10	4,007	-0.25%
2021/10/19	17.4	43.50	38	43.52	44.70	-20.6	3,860	-0.53%
2021/10/18	107	43.37	43	43.95	44.60	64	3,596	1.78%	大買/
2021/10/15	149	41.65	9	41.87	42.90	140	3,142	4.45%	大買/鉅額交易
2021/10/14	24	38.12	35	39.28	39.00	-11	2,825	-0.39%
2021/10/13	0	0.00	6	37.58	37.60	-6	2,452	-0.24%
2021/10/12	0	0.00	1	34.65	34.20	-1	2,351	-0.04%
2021/10/08	5	33.55	1	33.20	34.00	4	2,293	0.17%
2021/10/07	1	33.55	0	0.00	33.55	1	2,287	0.04%
2021/10/06	2	34.63	1	32.70	33.20	1	2,277	0.04%
2021/10/04	13	36.79	1	34.00	34.40	12	2,200	0.55%
2021/10/01	45	36.66	29	36.29	36.50	16	1,906	0.84%
2021/09/30	1	33.55	0	0.00	33.60	1	1,626	0.06%
2021/09/29	3	33.48	1	33.05	32.40	2	1,612	0.12%
2021/09/28	2	33.60	3	33.18	33.30	-1	1,599	-0.06%
2021/09/27	0	0.00	2	32.20	32.20	-2	1,559	-0.13%
2021/09/23	1	31.65	0	0.00	30.60	1	1,641	0.06%
2021/09/22	2	30.80	0	0.00	30.30	2	1,637	0.12%
2021/09/15	1	35.80	0	0.00	35.85	1	1,549	0.06%
2021/09/13	0	0.00	1	38.80	37.05	-1	1,712	-0.06%
2021/09/07	1	36.35	0	0.00	36.35	1	2,240	0.04%
2021/09/02	3	39.42	0	0.00	38.35	3	2,431	0.12%
2021/08/30	1	40.70	1	41.55	40.05	0	2,433	0.00%
2021/08/26	0	0.00	1	37.50	37.50	-1	2,371	-0.04%
2021/08/25	3	38.02	2	38.20	38.20	1	2,411	0.04%
2021/08/18	0	0.00	2	36.33	37.80	-2	2,524	-0.08%
2021/08/17	2	36.50	0	0.00	36.50	2	2,599	0.08%
2021/08/16	2	37.55	0	0.00	37.30	2	2,652	0.08%
2021/08/12	0	0.00	2	39.50	40.35	-2	2,952	-0.07%
2021/08/11	7	39.74	0	0.00	39.50	7	3,038	0.23%
2021/08/10	0	43.00	0	44.80	41.50	0	3,096	0.00%
2021/08/09	0	44.45	1	44.50	43.80	-1	3,146	-0.03%
2021/08/06	0	0.00	10	45.00	45.00	-10	3,326	-0.30%
2021/08/04	10.1	46.73	0	0.00	46.55	10.1	3,521	0.29%
2021/08/02	1	45.20	0	0.00	45.45	1	3,530	0.03%
2021/07/28	0	0.00	2	47.10	45.10	-2	3,641	-0.05%
2021/07/27	1	47.65	0	0.00	46.25	1	3,679	0.03%
2021/07/23	1	45.80	1	46.55	45.90	0	3,655	0.00%
2021/07/22	3	46.00	0	0.00	45.80	3	3,655	0.08%
2021/07/21	0	0.00	0	47.80	45.85	0	3,660	0.00%
2021/07/19	2.1	49.59	7	48.20	48.85	-4.9	3,653	-0.13%
2021/07/14	0	0.00	1	45.00	44.25	-1	3,647	-0.03%
2021/07/13	1	46.35	32	46.15	45.05	-31	3,670	-0.84%
2021/07/12	0	0.00	3	47.23	47.05	-3	3,707	-0.08%
2021/07/09	4	47.26	2	46.95	46.50	2	3,729	0.05%
2021/07/08	0	0.00	13	46.75	46.60	-13	3,871	-0.34%
2021/07/07	4	46.71	4	46.63	46.00	0	4,406	0.00%
2021/07/06	9	47.22	0	0.00	47.05	9	4,432	0.20%
2021/07/05	2	47.33	4	48.06	48.00	-2	4,455	-0.04%
2021/07/02	0	0.00	3	49.22	48.55	-3	4,506	-0.07%
2021/07/01	3	49.17	0	0.00	48.55	3	4,568	0.07%
2021/06/30	9	50.57	5	50.84	49.45	4	4,572	0.09%
2021/06/29	6	48.65	3	49.45	48.40	3	4,502	0.07%
2021/06/28	28	48.38	1	48.45	48.30	27	4,516	0.60%
2021/06/25	4	49.68	4	49.50	49.30	0	4,538	0.00%
2021/06/24	4	50.32	0	0.00	50.10	4	4,600	0.09%
2021/06/23	1	50.70	4	50.31	50.50	-3	4,600	-0.07%
2021/06/22	3	49.02	2	49.28	48.15	1	4,534	0.02%
2021/06/21	1	50.10	6	49.93	49.50	-5	4,525	-0.11%
2021/06/18	4.3	49.63	20	50.58	51.80	-15.7	4,572	-0.34%
2021/06/17	51	50.81	24	49.93	50.40	27	4,853	0.56%
2021/06/16	2	47.90	17	49.09	50.10	-15	4,630	-0.32%
2021/06/15	2	45.53	2	45.85	45.55	0	4,610	0.00%
2021/06/11	9.4	45.19	3	44.25	44.15	6.4	4,610	0.14%
2021/06/10	0	0.00	10	46.07	46.80	-10	4,593	-0.22%
2021/06/09	1	44.30	1	44.60	44.00	0	4,684	0.00%
2021/06/08	3	44.97	3	45.67	44.75	0	4,846	0.00%
2021/06/07	2	43.90	2	44.35	43.90	0	4,931	0.00%
2021/06/04	2	45.05	1	45.70	44.70	1	5,116	0.02%
2021/06/03	1	45.95	1.1	46.23	45.90	-0.1	5,128	0.00%
2021/06/02	15	46.20	1.2	45.47	45.50	13.9	5,146	0.27%
2021/06/01	2	47.20	3	47.03	47.20	-1	5,136	-0.02%
2021/05/31	5	45.26	4	45.60	45.70	1	5,150	0.02%
2021/05/28	3.2	45.20	3	45.43	45.00	0.2	5,263	0.00%
2021/05/27	1	44.40	4	44.81	45.10	-3	5,266	-0.06%
2021/05/26	0	44.20	1	44.05	43.75	-1	5,269	-0.02%
2021/05/25	4.1	44.37	10	43.74	43.80	-5.9	5,298	-0.11%
2021/05/24	1	42.70	63	42.80	43.15	-62	5,389	-1.15%
2021/05/21	71	41.93	2	42.03	41.95	69	5,356	1.29%
2021/05/20	9	44.01	4	43.60	42.20	5	5,331	0.09%
2021/05/19	11	43.63	5	43.67	45.40	6	5,201	0.12%
2021/05/18	4	39.55	9	40.94	41.30	-5	5,140	-0.10%
2021/05/17	1	39.60	3	38.58	37.55	-2	5,103	-0.04%
2021/05/14	5	44.05	3	44.52	41.70	2	5,068	0.04%
2021/05/13	18	42.49	12	42.72	42.15	6	4,928	0.12%
2021/05/12	0	0.00	2	48.85	46.80	-2	4,954	-0.04%
2021/05/11	1	55.60	1	54.10	52.00	0	4,956	0.00%
2021/05/07	1	56.60	1	57.20	57.60	0	5,010	0.00%
2021/05/06	4	58.20	3	57.20	56.40	1	5,038	0.02%
2021/05/04	1	58.20	5	59.16	57.80	-4	5,010	-0.08%
2021/05/03	4	62.95	9	64.16	61.20	-5	5,033	-0.10%
2021/04/29	1	61.60	0	0.00	63.00	1	5,197	0.02%
2021/04/28	2	62.50	0	0.00	62.50	2	5,278	0.04%
2021/04/27	2	63.20	2	63.75	63.40	0	5,366	0.00%
2021/04/26	10	62.59	1	63.50	63.20	9	5,481	0.16%
2021/04/23	2	63.00	1	63.40	62.90	1	5,517	0.02%
2021/04/22	7	63.77	8	65.19	62.30	-1	5,531	-0.02%
2021/04/21	5	65.58	0	0.00	65.00	5	5,540	0.09%
2021/04/20	2	66.95	4	66.90	66.10	-2	5,547	-0.04%
2021/04/19	8	66.90	5	67.00	66.30	3	5,629	0.05%
2021/04/16	0	0.00	4	68.38	67.90	-4	5,773	-0.07%
2021/04/15	2.2	67.12	3	67.00	67.30	-0.8	6,029	-0.01%
2021/04/14	9	68.99	1	69.40	66.40	8	6,342	0.13%
2021/04/13	23	69.20	37.2	70.47	68.50	-14.2	6,342	-0.22%
2021/04/12	1	65.80	2	66.15	66.00	-1	5,884	-0.02%
2021/04/09	2.3	65.44	1	65.30	65.10	1.3	5,958	0.02%
2021/04/08	6.2	66.64	5	66.82	66.00	1.2	6,017	0.02%
2021/04/07	9	66.73	5	66.56	66.50	4	6,149	0.07%
2021/04/06	1	65.40	1	65.80	65.30	0	6,526	0.00%
2021/04/01	3	65.37	1	66.00	65.30	2	6,743	0.03%
2021/03/30	0	67.10	1	66.40	66.30	-1	8,696	-0.01%
2021/03/29	10	68.08	4	66.95	67.00	6	9,031	0.07%
2021/03/25	1	66.50	0	0.00	64.90	1	9,088	0.01%
2021/03/24	1	65.90	2	66.10	65.70	-1	9,087	-0.01%
2021/03/23	7	67.92	3	67.03	66.60	4	9,079	0.04%
2021/03/22	53	71.92	57	70.22	69.90	-4	9,084	-0.04%
2021/03/19	4	66.07	1	64.83	68.50	3	8,935	0.03%
2021/03/18	3.3	64.28	2	65.10	64.10	1.3	8,914	0.01%
2021/03/17	2	64.90	2	64.40	64.10	0	8,931	0.00%
2021/03/16	2	65.25	2	66.00	64.90	0	8,962	0.00%
2021/03/15	18	65.56	18	65.72	65.20	0	9,010	0.00%
2021/03/12	6	65.17	9	65.44	64.20	-3	8,927	-0.03%
2021/03/11	1	63.80	2	63.60	63.80	-1	8,889	-0.01%
2021/03/10	5	64.34	16	64.07	63.70	-11	8,864	-0.12%
2021/03/09	1	61.30	7	60.67	61.00	-6	8,844	-0.07%
2021/03/08	3	62.83	1	63.00	61.30	2	8,950	0.02%
2021/03/05	3	62.30	1	61.80	61.40	2	9,089	0.02%
2021/03/04	6	63.92	2	64.65	62.80	4	9,315	0.04%
2021/03/03	7	65.11	5	65.24	64.50	2	9,523	0.02%
2021/03/02	8	63.29	2	63.90	63.00	6	9,964	0.06%
2021/02/26	2	62.45	2	63.05	62.60	0	10,758	0.00%
2021/02/25	4	63.90	4	63.28	62.70	0	11,037	0.00%
2021/02/24	12.1	65.14	15	64.45	62.80	-2.9	11,232	-0.03%
2021/02/23	3	62.37	1	62.90	62.10	2	11,626	0.02%
2021/02/22	6	62.90	7	63.73	63.00	-1	12,275	-0.01%
2021/02/19	2	61.70	4	61.18	61.90	-2	12,431	-0.02%
2021/02/18	3	59.70	13	59.78	60.30	-10	12,871	-0.08%
2021/02/17	3	58.37	4	59.25	59.70	-1	12,989	-0.01%
2021/02/05	3	57.60	11	57.62	58.00	-8	13,254	-0.06%
2021/02/04	4	56.63	6	57.22	57.20	-2	13,747	-0.01%
2021/02/03	16.5	59.41	9	58.96	57.20	7.5	14,188	0.05%
2021/02/02	5	56.36	0	0.00	56.00	5	14,354	0.03%
2021/02/01	2	56.20	3	57.83	57.30	-1	14,885	-0.01%
2021/01/29	1	58.00	0	0.00	58.00	1	15,826	0.01%
2021/01/28	0.5	59.36	0	0.00	59.80	0.5	16,479	0.00%
2021/01/27	2	60.25	0	0.00	60.30	2	16,931	0.01%
2021/01/26	3	61.10	2	63.10	60.60	1	17,105	0.01%
2021/01/25	2	63.30	5	62.72	63.00	-3	17,394	-0.02%
2021/01/22	5	62.70	6	63.22	62.50	-1	17,744	-0.01%
2021/01/21	11	60.41	22	61.20	60.60	-11	18,173	-0.06%
2021/01/20	7	60.66	5.9	61.24	60.00	1.2	18,259	0.01%
2021/01/19	7	63.76	9	63.34	63.50	-2	18,379	-0.01%
2021/01/18	5	60.94	3	61.13	60.60	2	18,467	0.01%
2021/01/15	3	62.73	5	63.44	62.10	-2	18,509	-0.01%
2021/01/14	1	63.80	11	63.64	63.70	-10	18,562	-0.05%
2021/01/13	7	63.69	3	64.20	63.00	4	18,616	0.02%
2021/01/12	6	63.12	3	64.00	63.70	3	18,692	0.02%
2021/01/11	5	66.16	4	65.78	65.50	1	18,784	0.01%
2021/01/08	42	68.98	9	70.38	66.30	33	18,730	0.18%
2021/01/07	15	69.21	9	69.00	70.10	6	18,616	0.03%
2021/01/06	12	66.80	11	66.45	63.80	1	19,991	0.01%
2021/01/05	1	69.50	5	69.88	68.50	-4	21,261	-0.02%
2021/01/04	15	70.29	4	70.33	69.00	11	21,267	0.05%
2020/12/31	2	69.40	1	70.00	70.10	1	21,437	0.00%
2020/12/30	43	70.39	64	69.32	69.20	-21	21,684	-0.10%
2020/12/29	65	71.82	37	72.43	71.00	28	21,788	0.13%
2020/12/28	14.2	71.67	14	71.01	69.70	0.2	21,406	0.00%
2020/12/25	49	73.65	43	72.12	70.30	6	21,490	0.03%
2020/12/24	83	70.78	108	72.24	72.60	-25	20,907	-0.12%	大賣/
2020/12/23	4	64.70	24	66.36	67.40	-20	19,635	-0.10%
2020/12/22	1	62.90	7	64.21	61.30	-6	19,452	-0.03%
2020/12/21	2	63.10	2	62.70	64.30	0	19,598	0.00%
2020/12/18	4	62.55	4	62.70	62.60	0	19,786	0.00%
2020/12/17	0	0.00	2	62.10	62.10	-2	19,778	-0.01%
2020/12/16	1	61.70	1	62.20	62.10	0	19,790	0.00%
2020/12/15	17	64.08	8	62.41	61.40	9	19,793	0.05%
2020/12/14	3	61.23	4	62.40	62.60	-1	19,720	-0.01%
2020/12/11	0	0.00	1	59.50	59.80	-1	19,753	-0.01%
2020/12/10	1	61.50	5	61.32	60.50	-4	19,838	-0.02%
2020/12/09	9	63.83	14	62.88	62.40	-5	19,890	-0.03%
2020/12/08	4	63.15	0	63.50	62.50	4	19,954	0.02%
2020/12/07	10	62.31	16	62.23	62.90	-6	20,155	-0.03%
2020/12/04	3	61.93	3	62.50	61.80	0	20,524	0.00%
2020/12/03	27	63.45	22.4	63.42	62.10	4.6	20,781	0.02%
2020/12/02	3	63.17	3	63.97	62.30	0	21,149	0.00%
2020/12/01	37	64.10	15	64.39	63.60	22	22,532	0.10%
2020/11/30	15	66.55	14	66.35	65.50	1	22,888	0.00%
2020/11/27	1	65.60	17	65.86	65.70	-16	22,916	-0.07%
2020/11/26	35	66.58	20	65.56	64.60	15	22,788	0.07%
2020/11/25	27	65.12	62	65.68	65.50	-35	22,333	-0.16%
2020/11/24	4	63.03	8.6	62.09	63.30	-4.6	21,546	-0.02%
2020/11/23	4	61.28	7	60.93	60.80	-3	21,285	-0.01%
2020/11/20	28	62.82	19	62.32	61.60	9	21,093	0.04%
2020/11/19	21	61.10	13	61.32	60.60	8	20,626	0.04%
2020/11/18	10	58.62	4	58.28	58.40	6	20,001	0.03%
2020/11/17	17	60.15	13	59.45	58.10	4	19,821	0.02%
2020/11/16	2	57.85	1	57.50	57.00	1	19,490	0.01%
2020/11/13	14	58.24	28	57.84	58.20	-14	19,528	-0.07%
2020/11/12	25	56.80	15	58.07	58.70	10	19,415	0.05%
2020/11/11	75	59.20	68	57.62	57.50	7	19,038	0.04%
2020/11/10	13	64.92	22	64.57	63.60	-9	18,794	-0.05%
2020/11/09	13	64.54	27	64.81	65.20	-14	18,547	-0.08%
2020/11/06	63	64.46	37	64.30	61.80	26	18,159	0.14%
2020/11/05	66	62.07	77	61.96	63.50	-11	17,342	-0.06%
2020/11/04	5	58.04	7	58.14	57.80	-2	16,906	-0.01%
2020/11/03	16	57.54	1	58.40	57.00	15	16,565	0.09%
2020/11/02	2	58.05	7	56.20	57.90	-5	16,671	-0.03%
2020/10/30	5	60.44	17	60.06	57.20	-12	16,486	-0.07%
2020/10/29	19	63.39	2	64.05	62.00	17	16,236	0.10%
2020/10/28	5	63.58	1	62.50	62.30	4	15,834	0.03%
2020/10/27	14	65.91	17	65.88	64.90	-3	15,895	-0.02%
2020/10/26	8	59.65	19	63.38	63.80	-11	15,799	-0.07%
2020/10/23	2	56.80	1	57.20	58.00	1	15,662	0.01%
2020/10/22	0	0.00	60	56.07	55.60	-60	15,608	-0.38%
2020/10/20	2	58.30	4	58.38	58.30	-2	15,478	-0.01%
2020/10/19	2	57.45	9	56.92	59.50	-7	15,380	-0.05%
2020/10/16	6	56.03	7	55.81	55.10	-1	15,211	-0.01%
2020/10/15	11	57.05	14	56.12	56.00	-3	15,133	-0.02%
2020/10/14	91	56.42	101	56.93	57.00	-10	15,022	-0.07%	大賣/
2020/10/13	71	51.36	153	51.15	54.00	-82	13,391	-0.61%	大賣/
2020/10/12	6	49.10	7	49.10	49.10	-1	12,395	-0.01%
2020/10/08	0	0.00	23	44.41	44.65	-23	12,583	-0.18%
2020/10/07	13	39.57	23	39.69	40.60	-10	12,553	-0.08%
2020/10/06	15	38.91	19	38.71	38.50	-4	12,343	-0.03%
2020/10/05	3	37.22	7	36.74	37.00	-4	12,131	-0.03%
2020/09/30	15	36.66	15	37.06	36.60	0	12,296	0.00%
2020/09/29	2	36.13	4	36.05	35.75	-2	12,084	-0.02%
2020/09/28	21	35.86	4	36.61	35.70	17	12,033	0.14%
2020/09/25	18	36.15	18	35.96	35.10	0	11,931	0.00%
2020/09/24	37	38.45	21	38.61	37.50	16	11,731	0.14%
2020/09/23	16	38.30	23	38.69	40.00	-7	11,468	-0.06%
2020/09/22	3	37.43	13	37.27	37.30	-10	11,208	-0.09%
2020/09/21	14	38.08	7	38.23	37.90	7	11,156	0.06%
2020/09/18	9	38.38	5	38.64	37.90	4	11,110	0.04%
2020/09/17	17	38.66	18	38.80	38.50	-1	11,008	-0.01%
2020/09/16	16	38.06	17	38.41	38.45	-1	10,878	-0.01%
2020/09/15	5	37.81	15	37.84	37.45	-10	10,737	-0.09%
2020/09/14	20	36.13	10	36.72	36.65	10	10,560	0.09%
2020/09/11	25	38.10	11	37.88	37.50	14	10,417	0.13%
2020/09/10	33	38.62	36	39.11	39.05	-3	10,243	-0.03%
2020/09/09	22	38.23	33	38.47	38.65	-11	9,950	-0.11%
2020/09/08	29	37.94	17	38.29	37.30	12	9,448	0.13%
2020/09/07	35	41.18	44	42.50	39.30	-9	9,115	-0.10%
2020/09/04	135	44.88	80	44.61	43.10	55	8,572	0.64%	大買/
2020/09/03	45	42.52	42	42.70	43.00	3	7,056	0.04%
2020/09/02	24	38.97	38	38.44	39.10	-14	6,524	-0.21%
2020/09/01	19	36.94	17	37.46	36.75	2	6,229	0.03%
2020/08/31	30	36.95	14	36.90	36.90	16	6,088	0.26%
2020/08/28	2	35.00	0	0.00	34.85	2	5,950	0.03%
2020/08/27	3	35.95	21	36.85	35.25	-18	5,908	-0.30%
2020/08/26	5	36.66	13	36.91	36.25	-8	5,849	-0.14%
2020/08/25	49	37.76	26	37.06	36.90	23	5,790	0.40%
2020/08/24	11	36.18	9	36.46	36.50	2	5,684	0.04%
2020/08/21	3	36.15	4	36.53	35.95	-1	5,622	-0.02%
2020/08/20	16	35.88	17	35.91	35.45	-1	5,564	-0.02%
2020/08/19	19	38.24	12	37.48	36.80	7	5,364	0.13%
2020/08/18	38	40.14	9	40.21	39.80	29	5,178	0.56%
2020/08/17	13	39.14	10	39.58	39.70	3	4,976	0.06%
2020/08/14	9	39.43	9	39.91	39.50	0	4,826	0.00%
2020/08/13	2	38.83	0	0.00	38.10	2	4,577	0.04%
2020/08/12	11	38.09	52	38.13	38.85	-41	4,472	-0.92%
2020/08/11	22	37.31	12	36.94	36.75	10	4,272	0.23%
2020/08/10	9	38.68	10	38.76	38.70	-1	4,077	-0.02%
2020/08/07	106	37.98	15	38.08	37.25	91	3,817	2.38%	大買/
2020/08/06	36	38.14	366	38.14	36.70	-330	3,659	-9.02%	大賣/鉅額交易
2020/08/05	14	41.24	15	40.76	40.45	-1	3,343	-0.03%
2020/08/04	42	40.57	66	41.59	41.50	-24	3,188	-0.75%
2020/08/03	28	40.37	25	40.63	39.80	3	3,011	0.10%
2020/07/31	19	40.89	11	40.19	40.60	8	2,780	0.29%
2020/07/30	10	39.62	39	40.15	40.90	-29	2,530	-1.15%
2020/07/29	2	36.75	13.5	37.23	37.25	-11.5	2,414	-0.48%
2020/07/28	1	34.40	0	0.00	33.90	1	2,332	0.04%
2020/07/24	0	0.00	2	36.25	35.00	-2	2,246	-0.09%
2020/07/21	51	36.76	1	35.60	35.60	50	2,096	2.39%
2020/07/20	2	35.25	1	36.60	35.80	1	2,049	0.05%
2020/07/16	305	37.38	1	36.60	35.95	304	1,876	16.20%	大買/鉅額交易
2020/07/15	6	35.60	126	36.59	37.15	-120	1,433	-8.37%	大賣/鉅額交易
2020/07/14	3	33.13	2	33.33	33.80	1	1,150	0.09%
2020/07/13	0	0.00	178	31.55	31.55	-178	895	-19.88%	大賣/鉅額交易
2020/07/10	4	29.21	3	27.45	28.70	1	759	0.13%
2020/07/09	7	27.70	228	28.33	28.75	-221	650	-34.00%	大賣/鉅額交易
2020/07/08	0	0.00	27	26.40	26.50	-27	413	-6.53%
2020/07/07	3	24.25	3	24.40	24.30	0	301	0.00%
2020/07/06	0	0.00	7	24.15	24.30	-7	291	-2.40%
2020/07/02	4	23.60	5	23.50	23.60	-1	274	-0.36%
2020/07/01	0	0.00	2	23.35	23.45	-2	267	-0.75%
2020/06/30	0	0.00	2	23.35	23.35	-2	265	-0.75%
2020/06/29	2	23.40	5	23.40	23.35	-3	264	-1.13%
2020/06/24	0	0.00	5	23.05	23.20	-5	261	-1.91%
2020/06/23	1	23.10	5	23.16	23.15	-4	264	-1.51%
2020/06/22	1	23.10	5	23.00	23.05	-4	268	-1.49%
2020/06/17	2	22.70	0	0.00	22.65	2	278	0.72%
2020/06/11	2	23.05	2	22.58	22.50	0	315	0.00%
2020/06/08	2	22.50	0	0.00	22.60	2	346	0.58%
2020/06/05	2	22.50	0	0.00	22.55	2	344	0.58%
2020/06/03	0	0.00	7	22.35	22.50	-7	356	-1.97%
2020/06/02	8	22.28	1	22.65	22.35	7	354	1.97%
2020/05/27	0	0.00	5	21.37	21.30	-5	355	-1.41%
2020/05/22	0	0.00	4	20.65	20.60	-4	355	-1.13%
2020/05/21	0	0.00	2	20.65	21.15	-2	354	-0.56%
2020/05/14	2	20.10	0	0.00	19.90	2	356	0.56%
2020/05/07	9	20.15	0	0.00	20.50	9	363	2.47%
2020/03/27	0	0.00	3	17.75	17.60	-3	579	-0.52%
2020/03/26	3	17.43	0	0.00	17.40	3	578	0.52%
2020/03/19	5	15.70	0	0.00	15.50	5	564	0.89%
2020/03/13	5	17.60	0	0.00	18.05	5	538	0.93%
2020/03/12	5	19.30	0	0.00	19.00	5	520	0.96%
2020/03/09	5	21.00	0	0.00	20.70	5	511	0.98%
2020/03/06	5	21.45	4	21.50	21.45	1	505	0.20%
2020/03/05	8	21.75	4	21.73	21.60	4	509	0.78%
2020/03/04	5	21.50	0	0.00	21.45	5	515	0.97%
2020/03/03	10	21.85	0	0.00	21.70	10	518	1.93%
2019/12/30	5	24.35	6	24.09	24.00	-1	536	-0.19%
2019/12/27	3	23.55	3	23.62	23.70	0	507	0.00%
2019/12/17	0	0.00	3	22.25	22.20	-3	366	-0.82%
2019/12/11	1	22.20	0	0.00	22.05	1	367	0.27%
2019/11/29	0	0.00	2	23.10	22.65	-2	338	-0.59%
2019/11/26	1	22.30	1	22.40	22.40	0	306	0.00%
2019/11/25	0	0.00	21	22.04	22.00	-21	285	-7.36%
2019/11/22	0	0.00	3	21.62	21.60	-3	273	-1.10%
2019/11/20	0	0.00	2	21.55	21.45	-2	271	-0.74%
2019/11/18	0	0.00	11	21.35	21.35	-11	275	-4.00%
2019/11/15	3	21.60	3	21.85	21.50	0	275	0.00%
2019/11/12	0	0.00	2	21.95	21.85	-2	278	-0.72%
2019/11/07	0	0.00	2	21.70	21.70	-2	277	-0.72%
2019/11/06	1	21.75	0	0.00	21.75	1	276	0.36%
2019/11/05	22	22.44	0	0.00	22.25	22	269	8.16%
2019/11/04	0	0.00	1	21.95	21.95	-1	204	-0.49%
2019/11/01	0	0.00	1	20.65	20.60	-1	183	-0.54%
2019/10/24	0	0.00	1	21.50	21.50	-1	213	-0.47%
2019/10/18	1	21.50	0	0.00	21.40	1	218	0.46%
2019/10/14	0	0.00	5	21.42	21.35	-5	220	-2.27%
2019/09/05	0	0.00	1	21.75	21.70	-1	324	-0.31%
2019/09/04	1	21.85	0	0.00	21.80	1	327	0.31%
2019/09/02	0	0.00	1	22.15	21.85	-1	336	-0.30%
2019/08/22	1	21.35	0	0.00	21.10	1	340	0.29%
2019/08/01	1	21.75	0	0.00	21.50	1	554	0.18%
2019/07/16	20	21.35	0	0.00	21.35	20	802	2.49%
2019/06/19	0	0.00	1	23.20	23.25	-1	1,004	-0.10%
2019/06/05	0	0.00	1	23.25	23.25	-1	1,043	-0.10%
2019/06/04	0	0.00	1	22.90	22.90	-1	1,051	-0.10%
2019/05/29	2	22.80	0	0.00	23.00	2	1,171	0.17%
2019/05/24	6	23.03	21	23.23	23.00	-15	1,259	-1.19%
2019/05/23	5	23.30	0	0.00	23.20	5	1,256	0.40%
2019/05/20	0	0.00	5	23.70	23.55	-5	1,228	-0.41%
2019/05/17	16	24.00	0	0.00	24.00	16	1,225	1.31%
2019/05/16	0	0.00	2	24.70	24.55	-2	1,231	-0.16%
2019/05/14	6	22.91	3	22.68	23.45	3	1,189	0.25%
2019/05/13	1	22.85	2	23.40	23.00	-1	1,179	-0.08%
2019/05/10	1	24.20	1	24.10	24.10	0	1,148	0.00%
2019/05/07	8	26.09	13	26.37	25.15	-5	1,090	-0.46%
2019/05/03	5	26.15	11	26.00	25.90	-6	998	-0.60%
2019/05/02	1	24.35	1	24.75	25.45	0	910	0.00%
2019/04/25	1	24.95	1	25.10	24.75	0	903	0.00%
2019/04/19	0	0.00	1	24.70	25.00	-1	897	-0.11%
2019/04/17	0	0.00	18	25.41	25.30	-18	880	-2.05%
2019/04/16	15	25.81	6	25.77	25.70	9	857	1.05%
2019/04/15	4	25.55	24	25.25	25.55	-20	800	-2.50%
2019/04/12	10	24.37	0	0.00	24.10	10	747	1.34%
2019/04/11	2	24.73	10	25.00	24.65	-8	732	-1.09%
2019/04/02	11	23.48	0	0.00	23.40	11	693	1.59%
2019/03/29	1	23.10	12	23.18	23.70	-11	668	-1.65%
2019/03/27	0	0.00	10	23.10	23.05	-10	660	-1.51%
2019/03/25	8	23.24	7	24.01	23.15	1	655	0.15%
2019/03/22	6	24.30	1	24.30	24.40	5	624	0.80%
2019/03/19	1	23.70	0	0.00	23.90	1	610	0.16%
2019/03/18	5	23.85	0	0.00	23.75	5	614	0.81%
2019/03/14	5	23.94	1	23.90	23.90	4	606	0.66%
2019/03/12	5	23.90	1	23.95	23.90	4	608	0.66%
2019/03/11	10	24.83	11.1	24.99	24.50	-1.1	599	-0.19%
2019/03/08	0	0.00	1	24.55	24.55	-1	609	-0.16%
2019/03/07	0	0.00	6	24.72	24.10	-6	601	-1.00%
2019/03/06	0	0.00	10	24.90	24.50	-10	607	-1.65%
2019/03/05	0	0.00	4	24.65	24.70	-4	591	-0.68%
2019/03/04	0	0.00	11	24.43	24.45	-11	568	-1.93%
2019/02/27	11	23.15	10	23.80	24.00	1	544	0.18%
2019/02/26	10	24.00	2	23.80	23.50	8	549	1.46%
2019/02/21	0	0.00	3	22.25	22.20	-3	496	-0.60%
2019/02/20	1	22.40	0	0.00	22.30	1	496	0.20%
2019/02/19	0	0.00	1	22.40	22.40	-1	500	-0.20%
2019/02/15	1	22.95	1	22.70	22.70	0	537	0.00%
2019/02/14	0	0.00	1	21.85	22.05	-1	501	-0.20%
2019/01/29	2	20.80	1	21.10	21.00	1	517	0.19%
2019/01/28	1	21.20	0	0.00	21.00	1	521	0.19%
2019/01/25	1	21.90	0	0.00	22.05	1	512	0.19%
2019/01/24	1	22.20	0	0.00	22.50	1	505	0.20%
2019/01/21	1	21.85	0	0.00	21.80	1	487	0.21%
2019/01/18	0	0.00	1	22.40	22.25	-1	494	-0.20%
2019/01/16	6	22.13	8	21.51	21.50	-2	485	-0.41%
2019/01/03	0	0.00	1	20.10	20.10	-1	500	-0.20%
2018/12/27	0	0.00	3	20.85	20.55	-3	514	-0.58%
2018/12/22	2	19.50	2	19.90	19.80	0	500	0.00%
2018/12/20	2	19.53	0	0.00	19.40	2	512	0.39%
2018/12/12	0	0.00	1	20.85	20.75	-1	634	-0.16%
2018/12/11	3	20.57	0	0.00	20.40	3	635	0.47%
2018/12/06	2	21.13	0	0.00	20.90	2	654	0.31%
2018/12/05	1	21.80	0	0.00	21.75	1	660	0.15%
2018/12/03	3	21.65	11	22.97	23.00	-8	667	-1.20%
2018/11/29	1	22.35	4	22.38	21.50	-3	658	-0.46%
2018/11/27	1	21.75	2	21.90	21.80	-1	707	-0.14%
2018/11/26	0	0.00	1	21.10	21.60	-1	772	-0.13%
2018/11/23	0	0.00	20	21.60	21.60	-20	810	-2.47%
2018/11/15	0	0.00	1	20.80	20.40	-1	841	-0.12%
2018/11/14	1	20.20	21	20.42	20.75	-20	832	-2.40%
2018/10/26	6	17.29	1	17.65	17.00	5	791	0.63%
2018/10/25	10	18.00	0	0.00	18.00	10	784	1.27%
2018/10/19	10	18.85	0	0.00	18.85	10	808	1.24%
2018/10/18	1	19.25	0	0.00	19.25	1	805	0.12%
2018/10/17	1	19.65	0	0.00	19.30	1	805	0.12%
2018/10/12	1	19.00	0	0.00	19.65	1	801	0.12%
2018/10/11	11	19.55	0	0.00	19.50	11	794	1.38%
2018/10/09	0	0.00	3	21.80	21.65	-3	774	-0.39%
2018/10/05	11	21.94	0	0.00	21.75	11	775	1.42%
2018/10/04	10	22.85	0	0.00	22.80	10	764	1.31%
2018/10/03	0	0.00	15	22.95	23.00	-15	767	-1.95%
2018/10/02	11	22.97	0	0.00	22.95	11	769	1.43%
2018/10/01	10	23.24	0	0.00	23.10	10	770	1.30%
2018/09/28	10	23.50	0	0.00	23.25	10	768	1.30%
2018/09/20	5	24.55	0	0.00	23.90	5	764	0.65%
2018/09/19	4	24.65	1	24.45	24.30	3	758	0.40%
2018/09/18	10	24.08	0	0.00	23.70	10	721	1.39%
2018/09/11	0	0.00	3	23.70	23.70	-3	690	-0.43%
2018/09/10	23	23.13	4	23.85	23.00	19	688	2.76%
2018/09/07	24	23.55	2	24.30	23.55	22	681	3.23%
2018/09/06	2	24.00	0	0.00	24.00	2	672	0.30%
2018/09/04	0	0.00	20	24.58	24.60	-20	679	-2.94%
2018/08/30	0	0.00	35	24.20	24.50	-35	540	-6.48%
2018/08/27	0	0.00	3	24.13	23.60	-3	514	-0.58%
2018/08/23	20	22.53	20	22.53	22.85	0	494	0.00%
2018/08/21	10	22.15	10	22.15	22.00	0	522	0.00%
2018/08/20	10	22.40	11	22.37	22.25	-1	540	-0.18%
2018/08/17	11	22.15	10	22.10	22.20	1	560	0.18%
2018/08/16	15	21.20	15	21.20	21.90	0	574	0.00%
2018/08/15	20	21.80	20	21.80	21.70	0	584	0.00%
2018/08/14	5	22.20	5	22.20	22.30	0	633	0.00%
2018/08/13	0	0.00	1	22.20	22.25	-1	649	-0.15%
2018/07/18	2	21.23	0	0.00	21.00	2	1,981	0.10%
2018/07/13	0	0.00	3	20.80	20.85	-3	2,374	-0.13%
2018/06/27	0	0.00	1	21.15	21.15	-1	2,496	-0.04%
2018/06/26	2	21.38	0	0.00	21.95	2	2,497	0.08%
2018/06/22	0	0.00	1	22.85	22.85	-1	2,490	-0.04%
2018/06/21	2	23.28	0	0.00	23.10	2	2,491	0.08%
2018/06/19	1	23.05	0	0.00	23.10	1	2,513	0.04%
2018/06/13	0	0.00	1	24.10	24.00	-1	2,524	-0.04%
2018/06/12	2	24.10	0	0.00	23.70	2	2,529	0.08%
2018/06/08	0	0.00	1	23.80	23.80	-1	2,550	-0.04%
2018/06/07	4	24.04	0	0.00	24.10	4	2,563	0.16%
2018/06/06	2	23.80	0	0.00	23.90	2	2,583	0.08%
2018/06/05	4	23.64	0	0.00	23.70	4	2,574	0.16%
2018/06/01	0	0.00	1	24.65	24.65	-1	2,541	-0.04%
2018/05/31	1	25.25	0	0.00	24.40	1	2,534	0.04%
2018/05/30	1	25.10	2	24.88	24.80	-1	2,513	-0.04%
2018/05/29	7	24.96	4	25.25	25.30	3	2,487	0.12%
2018/05/28	0	0.00	1	24.35	24.25	-1	2,461	-0.04%
2018/05/25	1	23.90	0	0.00	23.80	1	2,447	0.04%
2018/05/22	2	24.03	11	24.56	24.10	-9	2,395	-0.38%
2018/05/21	1	25.20	0	0.00	25.00	1	2,344	0.04%
2018/05/18	1	25.40	7	24.96	25.20	-6	2,332	-0.26%
2018/05/17	7	26.76	0	0.00	25.30	7	2,302	0.30%
2018/05/16	1	27.35	0	0.00	26.10	1	2,188	0.05%
2018/05/15	0	0.00	1	26.35	26.85	-1	2,117	-0.05%
2018/05/14	0	0.00	1	25.80	25.85	-1	2,062	-0.05%
2018/05/11	1	25.55	0	0.00	25.45	1	2,012	0.05%
2018/05/10	1	27.25	1	26.00	24.85	0	1,940	0.00%
2018/05/09	0	0.00	4	25.40	25.50	-4	1,802	-0.22%
2018/05/08	1	25.60	1	25.20	25.50	0	1,779	0.00%
2018/05/04	1	25.30	4	25.30	24.70	-3	1,724	-0.17%
2018/05/03	9	26.35	13	25.80	25.40	-4	1,667	-0.24%
2018/05/02	2	25.30	15.2	26.15	26.45	-13.2	1,487	-0.89%
2018/04/30	6	25.74	8	26.31	25.75	-2	1,428	-0.14%
2018/04/27	2	24.25	1	25.20	25.20	1	1,301	0.08%
2018/04/26	1	25.80	0	0.00	24.80	1	1,241	0.08%
2018/04/25	3	25.85	5	25.49	25.45	-2	1,154	-0.17%
2018/04/24	0	0.00	1	26.45	25.75	-1	1,100	-0.09%
2018/04/23	3	25.67	32	25.57	25.30	-29	996	-2.91%
2018/04/20	40	23.49	0	0.00	24.95	40	862	4.64%
2018/04/19	2	23.25	4	23.55	23.70	-2	739	-0.27%
2018/04/17	1	20.70	5	20.75	20.75	-4	598	-0.67%
2018/04/16	2	21.00	0	0.00	21.10	2	590	0.34%
2018/04/13	4	22.00	5	22.55	21.50	-1	580	-0.17%
2018/04/12	10	22.41	0	0.00	22.50	10	558	1.79%
2018/04/11	13	23.10	6	23.03	22.85	7	543	1.29%
2018/03/23	1	21.50	0	0.00	21.45	1	548	0.18%
2018/03/15	5	23.24	11	23.16	23.30	-6	509	-1.18%
2018/03/14	5	22.66	0	0.00	22.40	5	489	1.02%
2018/02/27	0	0.00	2	20.00	20.20	-2	552	-0.36%
2018/02/26	10	20.90	0	0.00	20.80	10	624	1.60%
2018/02/06	3	20.28	2	20.25	20.05	1	1,292	0.08%
2018/01/29	1	22.00	1	22.00	22.10	0	1,461	0.00%
2018/01/26	0	0.00	2	22.65	22.50	-2	1,462	-0.14%
2018/01/22	0	0.00	4	23.35	23.85	-4	1,504	-0.27%
2018/01/16	2	23.35	0	0.00	23.30	2	1,721	0.12%
2018/01/09	2	23.15	0	0.00	23.25	2	1,829	0.11%