安集 (6477)-永豐金-敦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
36.85
漲跌
▲0.30
漲幅
+0.82%
成交量
1,504張
產業
上市光電類股
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－永豐金-敦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

永豐金-敦南券商分點個股進出
永豐金-敦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
2024/05/10	1	36.85	1	37.20	36.85	0	962	0.00%
2024/05/09	3	36.78	0	0.00	36.55	3	940	0.32%
2024/05/08	0	0.00	2	37.40	37.40	-2	941	-0.21%
2024/05/07	4	36.46	0	0.00	36.40	4	936	0.43%
2024/05/06	2	36.85	0	0.00	36.80	2	930	0.21%
2024/05/03	1	37.15	0	0.00	37.05	1	927	0.11%
2024/04/26	2	37.58	0	0.00	37.55	2	931	0.21%
2024/04/19	1	38.80	0	0.00	37.60	1	944	0.11%
2024/04/18	0	0.00	1	38.25	38.20	-1	929	-0.11%
2024/04/16	4	37.58	0	0.00	37.20	4	918	0.44%
2024/04/15	0	0.00	2	38.90	38.85	-2	901	-0.22%
2024/04/12	5	39.46	0	0.00	39.25	5	894	0.56%
2024/04/11	3	39.75	24	39.71	39.70	-21	884	-2.37%
2024/04/10	24	40.01	0	0.00	39.60	24	871	2.75%
2024/04/09	1	38.75	0	0.00	38.95	1	849	0.12%
2024/04/01	1	40.50	0	0.00	40.40	1	813	0.12%
2024/03/26	0	0.00	7	41.07	41.35	-7	781	-0.90%
2024/03/22	8	41.49	5	41.72	40.85	3	790	0.38%
2024/03/21	8	42.29	5	42.28	42.35	3	732	0.41%
2024/03/20	0	0.00	17	38.74	38.55	-17	644	-2.64%
2024/03/19	17	38.89	0	0.00	38.85	17	652	2.60%
2024/03/18	0	0.00	1	39.80	39.55	-1	648	-0.15%
2024/03/13	1	39.00	1	39.00	38.85	0	633	0.00%
2024/03/12	0	0.00	0	40.10	39.90	0	625	-0.01%
2024/03/11	1	39.75	2	40.68	40.15	-1	614	-0.16%
2024/03/08	0	38.75	0	0.00	38.00	0	577	0.00%
2024/03/06	0	0.00	1	39.50	39.45	-1	572	-0.17%
2024/03/01	1	39.95	1	39.70	39.75	0	547	0.00%
2024/02/29	0	0.00	3	39.40	39.45	-3	521	-0.58%
2024/02/26	0	0.00	2	38.55	38.55	-2	497	-0.40%
2024/02/22	2	38.20	0	0.00	37.65	2	489	0.41%
2024/02/05	2	35.98	0	0.00	35.90	2	474	0.42%
2024/02/02	1	36.55	0	0.00	36.50	1	473	0.21%
2024/01/15	0	0.00	0	39.05	38.65	0	543	-0.01%
2024/01/09	0	37.50	0	0.00	37.35	0	543	0.01%
2024/01/08	0.1	38.20	0	0.00	38.15	0.1	542	0.02%
2024/01/05	0.4	38.30	0	0.00	38.25	0.4	548	0.07%
2023/12/27	0	0.00	1	38.35	38.10	-1	588	-0.17%
2023/12/25	1	38.35	4	38.06	38.00	-3	590	-0.51%
2023/12/22	0	38.50	0	0.00	38.25	0	588	0.01%
2023/12/20	6	39.51	3.1	39.77	39.20	3	574	0.51%
2023/12/15	0	0.00	2	38.83	38.95	-2	524	-0.38%
2023/12/11	0	0.00	15.3	37.77	37.40	-15.3	512	-2.99%
2023/12/08	1	38.00	0	0.00	37.95	1	511	0.20%
2023/12/07	6	37.99	6	38.31	38.00	0	511	0.00%
2023/12/06	8	38.62	3	38.98	38.30	5	520	0.96%
2023/12/01	5	38.79	6.1	39.17	38.65	-1.1	514	-0.20%
2023/11/30	0	0.00	0	38.35	38.50	0	505	0.00%
2023/11/29	1	38.05	1	38.15	38.05	0	501	-0.01%
2023/11/27	0	0.00	1	38.25	37.95	-1	504	-0.20%
2023/11/24	1	38.20	1	38.26	38.10	0	496	-0.01%
2023/11/23	0	0.00	0	38.45	38.05	0	502	0.00%
2023/11/22	8	37.76	8	37.75	37.75	0	505	0.00%
2023/11/21	1	37.55	0	0.00	37.60	1	504	0.20%
2023/11/17	8	37.33	8	37.59	37.35	0	498	0.00%
2023/11/16	3	37.15	3.1	37.10	37.10	-0.1	499	-0.01%
2023/11/15	8	36.94	8	36.92	37.05	0	500	0.00%
2023/11/14	1	36.05	0	0.00	36.05	1	500	0.20%
2023/11/13	2	36.28	0	0.00	36.05	2	503	0.40%
2023/10/30	1	38.15	2.1	37.32	38.05	-1.1	539	-0.20%
2023/10/27	0.1	35.85	0.1	36.00	35.95	0	502	0.01%
2023/10/26	1	36.15	0	0.00	35.60	1	505	0.20%
2023/10/25	0	0.00	0.1	37.00	36.60	-0.1	510	-0.01%
2023/10/24	1	36.30	0	0.00	36.45	1	515	0.19%
2023/10/20	3.1	34.76	0	0.00	35.15	3.1	514	0.60%
2023/10/18	2.1	35.57	1	35.90	35.55	1.1	524	0.20%
2023/10/17	1	36.90	0	0.00	36.45	1	537	0.19%
2023/10/16	1.1	37.16	0	0.00	37.10	1.1	551	0.19%
2023/10/13	1	37.55	0	0.00	37.15	1	570	0.18%
2023/10/12	2	36.90	0	0.00	37.55	2	579	0.35%
2023/10/11	2.1	36.92	0	0.00	36.80	2.1	581	0.35%
2023/10/06	2	38.75	0	0.00	38.80	2	583	0.34%
2023/10/04	0.1	39.30	0	0.00	39.00	0.1	601	0.01%
2023/10/02	0	0.00	1	40.60	40.70	-1	617	-0.17%
2023/09/28	2	40.05	0	0.00	40.05	2	626	0.32%
2023/09/26	1	40.25	0	0.00	40.25	1	654	0.15%
2023/09/22	0	40.40	0	0.00	40.30	0	670	0.00%
2023/09/21	0	0.00	1	40.10	40.15	-1	678	-0.15%
2023/09/20	0	0.00	3	40.30	40.20	-3	684	-0.44%
2023/09/19	1	41.15	0	0.00	40.30	1	692	0.14%
2023/09/15	0	0.00	1	42.45	42.00	-1	704	-0.14%
2023/09/11	1	40.85	0	0.00	40.15	1	791	0.13%
2023/09/07	0	0.00	1	42.10	42.05	-1	802	-0.12%
2023/09/01	0	43.55	0	0.00	43.25	0	900	0.00%
2023/08/31	2	43.00	0	0.00	43.00	2	908	0.22%
2023/08/29	2	43.13	0.1	42.95	42.95	1.9	954	0.20%
2023/08/28	0	0.00	1	42.70	42.40	-1	953	-0.10%
2023/08/21	3	42.10	3	42.63	42.10	0	1,032	0.00%
2023/08/18	5	41.95	5	42.38	41.70	0	1,040	0.00%
2023/08/17	3	41.93	3	41.62	41.95	0	1,044	0.00%
2023/08/14	1	40.85	0	0.00	40.65	1	1,099	0.09%
2023/08/11	1	41.80	0	0.00	41.75	1	1,113	0.09%
2023/08/08	2	42.48	0	0.00	42.45	2	1,197	0.17%
2023/08/07	2	41.60	0	0.00	43.05	2	1,263	0.16%
2023/08/02	1	44.75	0	0.00	44.60	1	1,368	0.07%
2023/08/01	1	45.25	0	0.00	45.30	1	1,384	0.07%
2023/07/28	2	46.00	0	0.00	46.00	2	1,554	0.13%
2023/07/27	1	46.25	0	0.00	46.10	1	1,616	0.06%
2023/07/26	3	44.88	0	0.00	44.90	3	1,749	0.17%
2023/07/24	2	44.85	0	0.00	44.75	2	1,823	0.11%
2023/07/20	3	47.35	0	0.00	47.75	3	1,977	0.15%
2023/07/19	5	48.14	6	47.50	47.50	-1	2,005	-0.05%
2023/07/18	3	48.57	0	0.00	48.40	3	2,106	0.14%
2023/07/17	0	0.00	1	49.80	49.65	-1	2,266	-0.04%
2023/07/14	2	48.58	0.2	49.05	48.60	1.8	2,781	0.06%
2023/07/13	3	48.72	0	0.00	48.60	3	3,028	0.10%
2023/07/12	2	49.50	0	0.00	49.35	2	3,068	0.07%
2023/07/11	0	0.00	1	50.40	50.40	-1	3,136	-0.03%
2023/07/05	2	50.50	0	0.00	50.20	2	3,661	0.05%
2023/07/04	2	50.35	0	0.00	50.10	2	3,911	0.05%
2023/07/03	1	50.60	1	51.10	51.00	0	3,977	0.00%
2023/06/28	0	0.00	2	50.85	50.00	-2	4,016	-0.05%
2023/06/27	0	0.00	1	50.80	49.80	-1	4,028	-0.02%
2023/06/26	1	50.90	3	50.77	50.70	-2	4,067	-0.05%
2023/06/21	3	50.63	2	50.90	50.60	1	4,080	0.02%
2023/06/20	13	50.78	18	50.29	50.80	-5	4,090	-0.12%
2023/06/19	5	49.38	0.1	49.55	49.10	4.9	4,065	0.12%
2023/06/16	1	49.90	4	50.25	49.70	-3	4,119	-0.07%
2023/06/15	3	48.98	0	0.00	48.95	3	4,244	0.07%
2023/06/14	1	49.15	0	0.00	49.15	1	4,353	0.02%
2023/06/12	2	49.15	2	49.10	49.05	0	4,454	0.00%
2023/06/09	2	49.78	0	0.00	50.20	2	4,477	0.04%
2023/06/08	4	51.70	4	52.05	51.60	0	4,456	0.00%
2023/06/07	5	51.74	5	52.12	51.60	0	4,466	0.00%
2023/06/06	2	51.50	2	52.05	51.50	0	4,488	0.00%
2023/06/05	4	52.18	3	52.20	52.20	1	4,500	0.02%
2023/06/02	13	51.66	15	51.75	51.60	-2	4,496	-0.04%
2023/06/01	5	51.34	4	51.53	51.30	1	4,507	0.02%
2023/05/31	6.1	51.79	6	51.12	51.90	0.1	4,513	0.00%
2023/05/30	5	51.06	4	52.20	50.90	1	4,519	0.02%
2023/05/29	12	51.65	8	50.84	51.40	4	4,508	0.09%
2023/05/26	5	49.90	5	50.92	49.80	0	4,499	0.00%
2023/05/25	3	50.80	3	50.90	50.70	0	4,511	0.00%
2023/05/24	6	51.42	4	51.50	51.50	2	4,524	0.04%
2023/05/23	1	51.30	0	0.00	51.70	1	4,529	0.02%
2023/05/22	1	51.50	2	51.35	51.40	-1	4,537	-0.02%
2023/05/19	8	51.23	6	51.43	50.30	2	4,549	0.04%
2023/05/18	38	50.77	38	51.15	51.30	0	4,626	0.00%
2023/05/17	6	51.55	6	51.23	51.40	0	4,653	0.00%
2023/05/16	11	51.10	12	50.63	51.20	-1	4,642	-0.02%
2023/05/15	18	50.21	18	50.05	50.10	0	4,632	0.00%
2023/05/12	16	49.41	14	48.91	49.50	2	4,619	0.04%
2023/05/11	10	49.42	9	51.54	48.70	1	4,590	0.02%
2023/05/10	5	51.20	6	51.45	51.40	-1	4,522	-0.02%
2023/05/09	2	52.25	2	51.40	51.40	0	4,495	0.00%
2023/05/08	1	55.50	3	55.43	55.30	-2	4,395	-0.05%
2023/05/05	0	0.00	1	56.20	55.20	-1	4,376	-0.02%
2023/05/04	3	57.37	3	56.67	57.20	0	4,337	0.00%
2023/05/03	0	0.00	6	55.70	56.70	-6	4,267	-0.14%
2023/05/02	6	55.73	6	56.08	56.70	0	4,232	0.00%
2023/04/28	18	53.89	14	53.91	54.30	4	4,102	0.10%
2023/04/27	18	53.60	17	54.10	53.40	1	4,082	0.02%
2023/04/26	16	54.72	15	54.23	54.90	1	4,034	0.02%
2023/04/25	40	53.61	41	53.98	53.80	-1	3,945	-0.03%
2023/04/24	5	53.24	5	53.28	53.50	0	3,891	0.00%
2023/04/21	19	52.66	22	55.02	52.40	-3	3,905	-0.08%
2023/04/20	2	55.65	25	55.75	54.90	-23	3,803	-0.60%
2023/04/19	107	57.69	89.3	57.81	57.00	17.8	3,637	0.49%	大買/
2023/04/18	43	55.78	52	56.03	54.80	-9	3,121	-0.29%
2023/04/17	5	54.68	13	55.01	54.60	-8	2,928	-0.27%
2023/04/14	37	55.30	26	55.58	54.90	11	2,932	0.38%
2023/04/13	41	55.43	31	55.04	55.40	10	2,855	0.35%
2023/04/12	42	54.25	235	54.78	54.70	-193	2,680	-7.20%	大賣/鉅額交易
2023/04/11	4	52.33	6	52.18	52.40	-2	2,461	-0.08%
2023/04/10	6	52.18	240	52.16	51.80	-234	2,433	-9.61%	大賣/鉅額交易
2023/04/07	298	52.89	84	53.22	53.40	214	2,341	9.14%	大買/鉅額交易
2023/04/06	235	50.04	31	50.07	50.80	204	2,132	9.57%	大買/鉅額交易
2023/03/31	4	48.65	0	0.00	48.80	4	2,063	0.19%
2023/03/30	7	48.76	1	49.30	48.95	6	2,061	0.29%
2023/03/28	1	47.75	0	0.00	47.60	1	2,058	0.05%
2023/03/27	4	49.45	5	49.40	48.55	-1	2,054	-0.05%
2023/03/24	0	0.00	1	49.30	48.75	-1	2,021	-0.05%
2023/03/23	3	49.02	3	48.97	48.70	0	2,034	0.00%
2023/03/22	1	49.60	0	0.00	48.85	1	2,042	0.05%
2023/03/21	11	50.50	16	49.27	49.35	-5	2,072	-0.24%
2023/03/20	16	50.28	5	49.78	50.10	11	2,157	0.51%
2023/03/17	3	48.70	6	48.48	49.00	-3	2,376	-0.13%
2023/03/16	13	49.00	10	47.60	46.95	3	2,416	0.12%
2023/03/15	1	48.25	1	48.65	48.15	0	2,400	0.00%
2023/03/14	1	47.00	1.2	47.78	47.45	-0.2	2,369	-0.01%
2023/03/13	0	0.00	1	45.60	45.80	-1	2,359	-0.04%
2023/03/10	0	0.00	4	46.30	46.30	-4	2,495	-0.16%
2023/03/09	1	48.60	0	0.00	47.50	1	2,496	0.04%
2023/03/08	1	48.30	1	48.70	48.70	0	2,497	0.00%
2023/03/07	2	48.45	0	0.00	48.50	2	2,485	0.08%
2023/03/06	0	0.00	14	48.28	48.40	-14	2,475	-0.57%
2023/03/03	0	0.00	1	47.20	47.00	-1	2,466	-0.04%
2023/03/01	1	47.60	0	0.00	47.15	1	2,478	0.04%
2023/02/24	0	47.95	0	0.00	47.50	0	2,494	0.00%
2023/02/23	14	48.11	4	48.44	48.50	10	2,504	0.40%
2023/02/22	27	47.31	27	47.81	47.45	0	2,554	0.00%
2023/02/20	1	47.80	1	48.00	48.40	0	2,713	0.00%
2023/02/17	7	48.18	5	48.36	48.20	2	2,936	0.07%
2023/02/16	9	48.56	54	48.80	48.05	-45	2,955	-1.52%
2023/02/15	52	48.01	0	0.00	48.05	52	2,918	1.78%
2023/02/14	2	46.33	2	45.85	45.85	0	2,899	0.00%
2023/02/13	1	45.60	0	0.00	45.60	1	2,932	0.03%
2023/02/08	0	0.00	1	47.15	47.15	-1	2,978	-0.03%
2023/02/06	2	47.10	3	47.08	47.10	-1	2,999	-0.03%
2023/02/03	1	47.05	0	0.00	47.05	1	3,009	0.03%
2023/02/01	3	47.48	3	47.40	47.40	0	3,024	0.00%
2023/01/31	11	46.98	11	46.95	46.85	0	3,024	0.00%
2023/01/30	0	0.00	1	45.30	45.80	-1	3,020	-0.03%
2023/01/17	1	44.50	0	0.00	44.75	1	3,034	0.03%
2023/01/13	0	0.00	4	44.80	44.70	-4	3,045	-0.13%
2023/01/12	0	0.00	1	46.10	45.20	-1	3,078	-0.03%
2023/01/11	12	46.23	12	46.52	46.30	0	3,100	0.00%
2023/01/10	0	0.00	1	47.60	47.10	-1	3,063	-0.03%
2023/01/09	4	47.78	4	47.85	47.85	0	3,090	0.00%
2023/01/06	4	47.30	4	47.70	47.70	0	3,093	0.00%
2023/01/05	0	0.00	1	49.50	47.65	-1	3,123	-0.03%
2023/01/04	60	47.29	59	47.66	48.10	1	3,098	0.03%
2023/01/03	0	0.00	1	46.05	46.20	-1	3,066	-0.03%
2022/12/30	1	45.80	1	46.20	45.40	0	3,074	0.00%
2022/12/27	1	46.60	0	0.00	46.85	1	3,176	0.03%
2022/12/26	3	47.02	3	47.00	46.85	0	3,175	0.00%
2022/12/23	1	44.45	1	45.15	45.15	0	3,146	0.00%
2022/12/22	1	44.75	1	45.05	45.05	0	3,189	0.00%
2022/12/21	1	44.30	0	0.00	44.30	1	3,228	0.03%
2022/12/20	1	45.25	0	0.00	44.50	1	3,250	0.03%
2022/12/16	0	0.00	0.5	47.82	47.70	-0.5	3,309	-0.02%
2022/12/15	0	0.00	2	48.85	48.80	-2	3,304	-0.06%
2022/12/14	1	48.15	0	0.00	48.70	1	3,301	0.03%
2022/12/13	2	48.48	0	0.00	47.80	2	3,281	0.06%
2022/12/12	4	50.19	3	50.47	49.15	1	3,254	0.03%
2022/12/09	10.5	51.19	12	50.78	49.70	-1.5	3,136	-0.05%
2022/12/08	31	49.41	31	48.32	48.20	0	2,828	0.00%
2022/12/07	3	47.35	4	47.41	47.45	-1	2,731	-0.04%
2022/12/06	0	47.55	0	0.00	47.30	0	2,718	0.00%
2022/12/05	3	48.28	0	0.00	48.25	3	2,758	0.11%
2022/12/02	9	48.08	8	48.23	48.55	1	2,755	0.04%
2022/12/01	3	47.02	2.1	46.78	46.50	0.9	2,629	0.04%
2022/11/29	1	45.35	1	45.90	45.90	0	2,696	0.00%
2022/11/28	1	45.55	2	45.45	45.45	-1	2,770	-0.04%
2022/11/24	1	46.20	2	45.98	46.40	-1	2,899	-0.03%
2022/11/23	1	45.30	1	45.80	45.25	0	3,180	0.00%
2022/11/22	1	45.20	0	0.00	45.20	1	3,321	0.03%
2022/11/21	0	0.00	1	46.25	45.95	-1	3,409	-0.03%
2022/11/18	4	47.36	1	47.25	45.95	3	3,457	0.09%
2022/11/16	1	48.05	3	47.00	47.20	-2	3,435	-0.06%
2022/11/15	7	46.31	11	45.75	47.95	-4	3,462	-0.12%
2022/11/14	1	42.80	3	43.20	43.70	-2	3,487	-0.06%
2022/11/11	2	42.95	5	43.64	42.45	-3	3,660	-0.08%
2022/11/10	3	42.45	0	0.00	42.65	3	3,812	0.08%
2022/11/09	2	43.48	2	43.30	43.25	0	3,903	0.00%
2022/11/08	1	44.35	0	0.00	43.75	1	3,919	0.03%
2022/11/04	0	0.00	2	44.20	44.65	-2	4,022	-0.05%
2022/11/03	2	42.73	2	43.45	43.45	0	4,069	0.00%
2022/11/02	7	42.81	7	42.87	43.05	0	4,303	0.00%
2022/11/01	3	42.40	5	42.53	42.80	-2	4,405	-0.05%
2022/10/31	5	42.88	0	0.00	41.95	5	4,427	0.11%
2022/10/27	2	40.80	3	41.25	42.25	-1	4,502	-0.02%
2022/10/26	0	0.00	0	41.20	40.55	0	4,549	0.00%
2022/10/24	1	42.65	1	42.85	42.10	0	4,802	0.00%
2022/10/20	2.1	44.22	1	43.25	43.25	1.1	4,944	0.02%
2022/10/19	5	44.41	2	44.18	43.80	3	4,975	0.06%
2022/10/18	3	42.98	2	43.35	43.40	1	5,146	0.02%
2022/10/17	1	41.55	1	42.50	42.50	0	5,238	0.00%
2022/10/14	1	43.60	1	43.30	43.40	0	5,245	0.00%
2022/10/12	1	43.60	3	44.10	44.60	-2	5,333	-0.04%
2022/10/11	0	0.00	2	44.43	43.40	-2	5,346	-0.04%
2022/10/07	2	45.75	4	45.45	45.55	-2	5,376	-0.04%
2022/10/06	4	45.95	0	0.00	45.70	4	5,453	0.07%
2022/10/05	8	45.86	12	46.16	45.95	-4	5,471	-0.07%
2022/10/04	4	44.23	3	44.20	45.40	1	5,536	0.02%
2022/10/03	1.2	43.78	1	43.90	43.20	0.2	5,586	0.00%
2022/09/30	1	44.00	2	43.65	44.00	-1	5,654	-0.02%
2022/09/29	6	44.40	2	45.18	43.70	4	5,784	0.07%
2022/09/28	0	45.80	1	45.15	44.20	-1	5,996	-0.02%
2022/09/26	3.1	48.04	3	48.78	47.40	0.1	6,909	0.00%
2022/09/23	1	52.30	2	50.60	50.60	-1	7,174	-0.01%
2022/09/21	1	53.70	0	0.00	53.00	1	7,651	0.01%
2022/09/20	2	54.85	3	55.03	54.60	-1	8,209	-0.01%
2022/09/19	2	54.80	0	0.00	54.40	2	8,494	0.02%
2022/09/16	2	54.80	6	55.48	55.60	-4	8,558	-0.05%
2022/09/15	5	56.26	1	56.50	54.50	4	8,572	0.05%
2022/09/14	3	56.17	2	56.15	56.00	1	8,637	0.01%
2022/09/13	2	57.65	1	57.30	57.60	1	8,595	0.01%
2022/09/12	1	56.90	3	56.87	57.50	-2	8,605	-0.02%
2022/09/08	4	54.68	15	54.95	55.00	-11	8,590	-0.13%
2022/09/07	5	53.16	5	53.56	53.60	0	8,579	0.00%
2022/09/06	4	54.28	16	54.51	53.20	-12	8,599	-0.14%
2022/09/05	3	57.23	6	56.15	55.70	-3	8,573	-0.03%
2022/09/02	18	57.83	25	57.69	57.10	-7	8,538	-0.08%
2022/09/01	7	58.04	7	58.17	57.50	0	8,466	0.00%
2022/08/31	10	57.79	10	58.06	57.90	0	8,385	0.00%
2022/08/30	29.1	58.91	11	59.22	57.80	18.1	8,364	0.22%
2022/08/29	29	57.95	22.1	57.61	57.30	7	8,096	0.09%
2022/08/26	8	57.63	67	57.66	58.30	-59	8,035	-0.73%
2022/08/25	60	57.17	9	56.41	57.40	51	7,976	0.64%
2022/08/24	4	55.95	3	55.33	55.20	1	7,938	0.01%
2022/08/23	12	56.17	9	56.41	56.30	3	7,911	0.04%
2022/08/22	8	57.24	12	57.49	56.10	-4	7,900	-0.05%
2022/08/19	12.3	57.95	7	57.19	57.60	5.3	7,749	0.07%
2022/08/18	19	57.68	10	57.88	58.90	9	7,514	0.12%
2022/08/17	12	56.32	42.3	56.00	55.80	-30.3	7,316	-0.41%
2022/08/16	5	55.14	7	55.67	54.80	-2	7,145	-0.03%
2022/08/15	35	54.71	7	54.69	54.80	28	7,037	0.40%
2022/08/12	1	54.40	0	0.00	54.20	1	7,014	0.01%
2022/08/11	5	55.46	87	55.62	54.40	-82	7,033	-1.17%
2022/08/10	18	54.73	19	54.73	54.30	-1	6,994	-0.01%
2022/08/09	93	54.97	9	55.11	54.40	84	7,076	1.19%
2022/08/08	34	53.37	41	53.78	54.00	-7	6,895	-0.10%
2022/08/05	0	0.00	9	50.07	51.50	-9	6,853	-0.13%
2022/08/04	13	49.96	6	49.32	49.40	7	6,865	0.10%
2022/08/03	3	53.50	2	53.10	50.90	1	6,874	0.01%
2022/08/02	16	53.64	42	53.30	53.30	-26	6,852	-0.38%
2022/08/01	4.3	55.48	18	55.56	55.60	-13.7	6,840	-0.20%
2022/07/29	23	55.30	86	55.49	55.00	-63	6,769	-0.93%
2022/07/28	7	53.96	8	54.06	53.80	-1	6,613	-0.02%
2022/07/27	9	53.58	9	54.01	54.00	0	6,560	0.00%
2022/07/26	28	53.89	27	54.50	53.60	1	6,546	0.02%
2022/07/25	58	55.84	4	55.50	54.10	54	6,606	0.82%
2022/07/22	54	53.52	7	53.26	53.50	47	6,607	0.71%
2022/07/21	2	51.90	3	52.23	52.30	-1	6,589	-0.02%
2022/07/20	5	51.84	5	52.28	52.00	0	6,665	0.00%
2022/07/19	28	51.76	24	52.20	51.70	4	6,737	0.06%
2022/07/18	10	51.18	8.1	51.22	51.20	1.9	6,766	0.03%
2022/07/15	12	50.20	12	49.28	51.00	0	6,901	0.00%
2022/07/14	4	48.99	5	49.38	49.95	-1	7,064	-0.01%
2022/07/13	2	49.10	2	49.38	48.40	0	7,220	0.00%
2022/07/12	31.1	50.69	30	49.27	48.30	1.1	7,380	0.01%
2022/07/11	0	0.00	3	52.90	53.10	-3	7,515	-0.04%
2022/07/08	3	52.60	6	53.25	53.30	-3	7,695	-0.04%
2022/07/07	21	52.90	15	51.91	52.40	6	8,006	0.07%
2022/07/06	9	55.66	60	53.24	53.00	-51	8,458	-0.60%
2022/07/05	209	58.54	180	58.48	57.00	29	8,739	0.33%	大買/大賣/
2022/07/04	67	54.61	44.2	54.43	55.30	22.8	8,229	0.28%
2022/07/01	10.1	54.50	14.1	54.40	52.90	-4	8,150	-0.05%
2022/06/30	14	54.41	15	54.04	54.20	-1	8,182	-0.01%
2022/06/29	12	54.85	8	53.90	54.00	4	8,032	0.05%
2022/06/28	32	54.17	35.2	54.52	55.00	-3.2	7,956	-0.04%
2022/06/27	22.2	51.07	126.2	51.53	52.80	-104	7,575	-1.37%	大賣/鉅額交易
2022/06/24	56	46.74	12	46.33	48.00	44	7,364	0.60%
2022/06/23	3	43.93	4	44.21	43.65	-1	7,410	-0.01%
2022/06/22	67	47.37	13.2	46.49	44.50	53.8	7,594	0.71%
2022/06/21	2	43.75	2	43.75	44.05	0	7,840	0.00%
2022/06/20	2.2	43.68	3	45.00	42.95	-0.8	7,980	-0.01%
2022/06/17	133	44.68	132	45.22	44.90	1	8,193	0.01%	大買/大賣/
2022/06/16	2	47.18	3	47.75	45.65	-1	8,489	-0.01%
2022/06/15	13	47.38	12.2	49.05	47.05	0.9	8,820	0.01%
2022/06/14	1.2	47.31	3	47.85	48.15	-1.8	9,858	-0.02%
2022/06/13	0.2	49.75	1	49.70	49.20	-0.8	10,434	-0.01%
2022/06/10	1	51.40	1	51.30	51.30	0	11,246	0.00%
2022/06/09	3	51.53	2	51.30	51.60	1	11,682	0.01%
2022/06/08	3	51.27	4	51.23	51.20	-1	12,280	-0.01%
2022/06/07	4	52.35	3	52.50	52.60	1	13,295	0.01%
2022/06/06	55	54.27	51	54.81	53.40	4	13,536	0.03%
2022/06/02	26	53.87	26	53.36	53.10	0	13,631	0.00%
2022/06/01	1	53.20	4	53.45	53.60	-3	13,792	-0.02%
2022/05/31	2	52.55	1.3	52.49	52.70	0.7	14,139	0.00%
2022/05/30	0.1	52.10	2	51.50	52.60	-1.9	14,536	-0.01%
2022/05/27	3	50.27	4	50.30	50.50	-1	14,718	-0.01%
2022/05/26	4	50.08	4	49.54	49.20	0	14,744	0.00%
2022/05/25	2	50.45	4	50.53	50.50	-2	14,748	-0.01%
2022/05/24	6.1	51.17	8	51.10	50.30	-1.9	14,858	-0.01%
2022/05/23	4	51.55	4	51.93	51.30	0	14,837	0.00%
2022/05/20	4.2	51.58	1	51.80	51.30	3.2	14,847	0.02%
2022/05/19	7	51.43	7	51.03	51.40	0	14,838	0.00%
2022/05/18	18.1	53.05	12	53.34	53.20	6.1	14,793	0.04%
2022/05/17	26	53.56	17	54.24	52.90	9	14,753	0.06%
2022/05/16	4	53.75	0	0.00	52.50	4	14,596	0.03%
2022/05/13	18	53.06	20	52.55	53.80	-2	14,551	-0.01%
2022/05/12	22	52.80	20	54.47	52.00	2	14,510	0.01%
2022/05/11	5	55.94	8	55.91	54.80	-3	14,555	-0.02%
2022/05/10	2	54.95	1	55.70	55.00	1	14,508	0.01%
2022/05/09	5	58.02	4	56.25	55.60	1	14,522	0.01%
2022/05/06	0	0.00	3.3	59.21	59.60	-3.3	14,529	-0.02%
2022/05/05	22	60.15	27	60.74	59.90	-5	14,584	-0.03%
2022/05/04	6	60.15	4	61.18	59.20	2	14,581	0.01%
2022/05/03	30	60.72	26.1	60.81	60.40	3.9	14,614	0.03%
2022/04/29	15	62.03	13	62.16	61.30	2	14,653	0.01%
2022/04/28	8	58.55	18	60.76	61.60	-10	14,737	-0.07%
2022/04/27	11.3	57.28	12.7	57.73	58.90	-1.4	14,573	-0.01%
2022/04/26	16.1	59.22	16	59.44	59.10	0.1	14,544	0.00%
2022/04/25	6.3	60.08	6	58.83	58.10	0.3	14,483	0.00%
2022/04/22	14.3	62.30	14.3	62.19	61.10	-0.1	14,501	0.00%
2022/04/21	19	64.69	19	65.03	63.40	0	14,805	0.00%
2022/04/20	34.3	64.87	30	64.92	64.50	4.3	14,920	0.03%
2022/04/19	21	63.89	17	63.88	64.60	4	15,211	0.03%
2022/04/18	51.1	64.36	56	64.48	64.10	-5	15,472	-0.03%
2022/04/15	40.3	64.24	43	64.40	63.00	-2.8	15,402	-0.02%
2022/04/14	14.3	64.82	9	64.80	63.90	5.3	15,222	0.03%
2022/04/13	35.4	65.46	20.6	65.02	65.90	14.8	15,091	0.10%
2022/04/12	51	64.94	54	65.19	66.50	-3	15,142	-0.02%
2022/04/11	82	63.20	95	63.08	63.20	-13	14,737	-0.09%
2022/04/08	19.1	60.93	18	61.34	61.60	1.1	14,279	0.01%
2022/04/07	19.5	62.48	52	60.12	59.40	-32.5	14,143	-0.23%
2022/04/06	34	63.21	64	63.62	63.80	-30	13,976	-0.21%
2022/04/01	17	61.56	30	61.55	61.50	-13	13,647	-0.10%
2022/03/31	24	61.84	23	61.87	61.50	1	13,578	0.01%
2022/03/30	50	61.36	35	61.83	60.50	15	13,426	0.11%
2022/03/29	11	59.95	4	60.13	60.50	7	13,402	0.05%
2022/03/28	25	60.17	22	60.30	60.60	3	13,408	0.02%
2022/03/25	8.2	62.00	12	61.92	59.80	-3.8	13,358	-0.03%
2022/03/24	25	65.07	43	64.72	63.30	-18	13,456	-0.13%
2022/03/23	25	63.47	42	64.06	63.00	-17	13,215	-0.13%
2022/03/22	61	63.88	55	64.23	62.90	6	13,155	0.05%
2022/03/21	111	65.04	36	63.26	62.30	75	13,130	0.57%	大買/
2022/03/18	51	62.53	54	63.17	61.70	-3	13,246	-0.02%
2022/03/17	95.5	62.93	85.1	63.33	63.20	10.4	13,103	0.08%
2022/03/16	34	59.94	104	58.86	62.50	-70	12,201	-0.57%	大賣/
2022/03/15	209.5	60.17	157	60.72	56.90	52.5	11,699	0.45%	大買/大賣/
2022/03/14	44.1	58.93	32	58.85	58.90	12.1	10,877	0.11%
2022/03/11	65	58.10	177	58.70	59.90	-112	10,458	-1.07%	大賣/鉅額交易
2022/03/10	174	57.67	163.4	58.60	56.70	10.6	9,968	0.11%	大買/大賣/
2022/03/09	104	56.47	21	54.70	56.80	83	9,155	0.91%	大買/
2022/03/08	34.4	52.74	28	52.63	51.70	6.4	8,889	0.07%
2022/03/07	18.1	53.09	19	54.48	51.80	-0.9	8,706	-0.01%
2022/03/04	72	54.38	70	54.20	54.20	2	8,506	0.02%
2022/03/03	15	52.49	17	53.33	54.20	-2	8,153	-0.02%
2022/03/02	17	51.24	18	51.29	50.60	-1	7,751	-0.01%
2022/03/01	7	49.22	15	49.65	49.15	-8	7,552	-0.11%
2022/02/25	3	47.88	3	48.25	48.35	0	7,561	0.00%
2022/02/24	11	48.65	12	48.59	47.35	-1	7,595	-0.01%
2022/02/23	3	47.75	2	47.83	47.90	1	7,494	0.01%
2022/02/22	3	47.52	2	47.60	46.85	1	7,496	0.01%
2022/02/21	3	48.23	4	48.53	48.50	-1	7,516	-0.01%
2022/02/18	1	48.15	0	0.00	48.10	1	7,515	0.01%
2022/02/17	2	48.95	1.1	49.43	48.50	0.9	7,532	0.01%
2022/02/16	26	48.58	31.2	48.83	48.65	-5.2	7,569	-0.07%
2022/02/15	40.3	47.74	37	48.15	47.50	3.3	7,729	0.04%
2022/02/11	24	49.88	27	49.92	49.80	-3	7,857	-0.04%
2022/02/10	2	49.28	0	0.00	48.95	2	7,867	0.03%
2022/02/09	5	49.16	3	49.50	49.50	2	7,888	0.03%
2022/02/08	1	47.00	2.1	47.65	49.10	-1.1	7,908	-0.01%
2022/02/07	6	45.85	1.2	48.30	46.40	4.8	7,978	0.06%
2022/01/26	1	47.60	1.3	47.44	47.45	-0.3	8,030	0.00%
2022/01/25	2.3	48.98	1	49.15	47.60	1.3	8,424	0.02%
2022/01/24	10	49.76	4.2	50.53	49.70	5.8	8,670	0.07%
2022/01/21	22	52.97	21	53.57	52.00	1	8,955	0.01%
2022/01/20	3	52.00	3	52.40	52.30	0	9,032	0.00%
2022/01/19	15	52.09	18	52.66	51.90	-3	9,076	-0.03%
2022/01/18	27	52.76	1	52.10	52.10	26	9,076	0.29%
2022/01/17	3	53.03	5	52.52	53.40	-2	9,151	-0.02%
2022/01/14	53	53.97	49	54.75	53.20	4	9,109	0.04%
2022/01/13	13.2	55.07	25	54.61	53.80	-11.8	8,806	-0.13%
2022/01/12	111.2	54.11	98	53.77	56.90	13.2	8,657	0.15%	大買/
2022/01/11	57.2	53.34	101	52.83	55.80	-43.8	8,421	-0.52%	大賣/
2022/01/10	105	50.84	53	50.71	50.80	52	8,387	0.62%	大買/
2022/01/07	1	49.10	2	49.10	48.75	-1	8,596	-0.01%
2022/01/06	6	51.23	4	50.80	50.60	2	8,989	0.02%
2022/01/05	8	54.60	9	53.82	52.90	-1	9,010	-0.01%
2022/01/04	9	51.97	10	51.84	52.30	-1	8,630	-0.01%
2022/01/03	19	49.62	17	50.18	50.00	2	8,443	0.02%
2021/12/30	1	49.00	1	49.25	49.50	0	8,383	0.00%
2021/12/29	9	49.54	10	49.43	49.65	-1	8,401	-0.01%
2021/12/28	2	48.60	1	48.60	48.00	1	8,393	0.01%
2021/12/27	3	48.98	1	49.10	49.00	2	8,667	0.02%
2021/12/24	0	0.00	4	49.39	48.85	-4	8,932	-0.04%
2021/12/23	13	50.65	12	51.32	50.20	1	8,908	0.01%
2021/12/22	3	48.52	13	48.66	49.30	-10	8,773	-0.11%
2021/12/21	8	47.86	12	47.83	48.00	-4	8,735	-0.05%
2021/12/20	10	49.73	12	49.96	48.30	-2	8,667	-0.02%
2021/12/17	16	48.59	12	48.60	48.00	4	8,355	0.05%
2021/12/16	10	48.13	23	47.92	48.35	-13	8,261	-0.16%
2021/12/15	28	48.06	29	47.90	47.50	-1	8,230	-0.01%
2021/12/14	56	48.34	47	48.23	47.55	9	8,123	0.11%
2021/12/13	12	46.10	18	46.07	46.50	-6	7,652	-0.08%
2021/12/10	21	44.98	23	45.15	45.00	-2	7,443	-0.03%
2021/12/09	27	44.30	22	44.05	44.05	5	7,265	0.07%
2021/12/08	1	43.15	4	43.36	43.20	-3	7,182	-0.04%
2021/12/07	10	43.70	8	43.12	42.95	2	7,162	0.03%
2021/12/06	26	43.58	23	43.79	43.40	3	7,134	0.04%
2021/12/03	33	44.17	32	44.06	42.95	1	7,016	0.01%
2021/12/02	1	41.35	2	41.33	41.50	-1	6,772	-0.01%
2021/12/01	2	41.93	2	42.05	42.30	0	6,762	0.00%
2021/11/30	1	41.45	1	41.70	41.80	0	6,762	0.00%
2021/11/29	3	40.45	8	40.07	40.85	-5	6,756	-0.07%
2021/11/26	4	41.68	9	41.16	41.10	-5	6,732	-0.07%
2021/11/25	11	43.30	10	42.55	42.50	1	6,735	0.01%
2021/11/24	58	43.61	50	43.16	43.20	8	6,774	0.12%
2021/11/23	23	42.85	22	43.09	42.75	1	6,740	0.01%
2021/11/22	4	42.18	6	42.21	42.40	-2	6,683	-0.03%
2021/11/19	5	41.40	2	41.93	41.15	3	6,672	0.04%
2021/11/18	4	41.48	22	41.64	41.45	-18	6,657	-0.27%
2021/11/17	24	42.77	4	42.53	42.40	20	6,618	0.30%
2021/11/16	5	42.35	1	43.00	42.10	4	6,619	0.06%
2021/11/15	20	42.65	21	42.40	42.10	-1	6,597	-0.02%
2021/11/12	7	42.70	24	42.98	42.00	-17	6,545	-0.26%
2021/11/11	18	47.23	21	46.45	45.90	-3	6,384	-0.05%
2021/11/10	3	45.53	7	45.46	45.45	-4	6,263	-0.06%
2021/11/09	29	46.97	21	45.99	46.45	8	6,229	0.13%
2021/11/08	2	46.28	12	46.03	45.40	-10	6,130	-0.16%
2021/11/05	3	46.40	9.3	45.79	45.65	-6.3	6,108	-0.10%
2021/11/04	19	47.54	8	47.23	46.85	11	6,054	0.18%
2021/11/03	110	46.67	108	47.40	46.35	2	5,922	0.03%	大買/大賣/
2021/11/02	26	49.51	19	48.84	48.35	7	5,792	0.12%
2021/11/01	6	48.83	10	49.48	49.70	-4	5,363	-0.07%
2021/10/29	6	47.17	16	46.68	45.20	-10	5,080	-0.20%
2021/10/28	25	44.61	25	47.64	48.40	0	4,708	0.00%
2021/10/27	30	43.06	25	43.07	44.00	5	4,418	0.11%
2021/10/26	5	42.05	16	42.43	41.80	-11	4,331	-0.25%
2021/10/25	22	43.71	19	44.22	43.60	3	4,267	0.07%
2021/10/22	10	42.80	12	42.73	43.20	-2	4,148	-0.05%
2021/10/21	5	43.09	14	42.93	42.50	-9	4,098	-0.22%
2021/10/20	16	44.38	14	44.01	43.25	2	4,007	0.05%
2021/10/19	21	43.37	12	43.12	44.70	9	3,860	0.23%
2021/10/18	28	44.23	31	44.06	44.60	-3	3,596	-0.08%
2021/10/15	18	41.09	14	41.69	42.90	4	3,142	0.13%
2021/10/14	89	38.07	84	38.34	39.00	5	2,825	0.18%
2021/10/13	14	36.37	7	35.99	37.60	7	2,452	0.29%
2021/10/12	5	34.58	6	34.82	34.20	-1	2,351	-0.04%
2021/10/08	1	33.50	3	34.00	34.00	-2	2,293	-0.09%
2021/10/07	14	33.52	13	33.63	33.55	1	2,287	0.04%
2021/10/06	17	33.91	12	33.60	33.20	5	2,277	0.22%
2021/10/05	2	32.48	1	33.80	33.80	1	2,233	0.04%
2021/10/04	18	35.94	10.2	36.68	34.40	7.8	2,200	0.35%
2021/10/01	105	36.78	116	36.11	36.50	-11	1,906	-0.58%	大買/大賣/
2021/09/30	1	32.40	7	32.36	33.60	-6	1,626	-0.37%
2021/09/29	1	33.30	0	0.00	32.40	1	1,612	0.06%
2021/09/28	8	33.48	4	33.21	33.30	4	1,599	0.25%
2021/09/27	1	32.10	1	32.30	32.20	0	1,559	0.00%
2021/09/23	5	31.20	2	30.80	30.60	3	1,641	0.18%
2021/09/22	1	30.85	0	0.00	30.30	1	1,637	0.06%
2021/09/17	1	34.45	0	0.00	33.15	1	1,595	0.06%
2021/09/13	0	0.00	1	37.90	37.05	-1	1,712	-0.06%
2021/09/08	1	35.80	0	0.00	35.55	1	2,143	0.05%
2021/09/01	5	39.83	0	0.00	39.55	5	2,430	0.21%
2021/08/31	0	0.00	1	39.75	39.40	-1	2,439	-0.04%
2021/08/30	1	40.80	1	41.50	40.05	0	2,433	0.00%
2021/08/27	1	38.10	0	0.00	38.05	1	2,383	0.04%
2021/08/26	1	38.80	0	0.00	37.50	1	2,371	0.04%
2021/08/25	0	0.00	1	38.35	38.20	-1	2,411	-0.04%
2021/08/24	1	36.50	0	0.00	36.65	1	2,438	0.04%
2021/08/17	0	0.00	1	38.40	36.50	-1	2,599	-0.04%
2021/08/16	1	36.70	0	0.00	37.30	1	2,652	0.04%
2021/08/13	1	39.40	0	0.00	39.10	1	2,735	0.04%
2021/08/11	1	39.50	0	0.00	39.50	1	3,038	0.03%
2021/08/10	9	42.25	0	0.00	41.50	9	3,096	0.29%
2021/08/09	2	44.43	0	0.00	43.80	2	3,146	0.06%
2021/08/06	1	45.30	1	45.00	45.00	0	3,326	0.00%
2021/08/05	0	0.00	1	46.10	45.55	-1	3,476	-0.03%
2021/08/04	12	46.91	12	46.65	46.55	0	3,521	0.00%
2021/07/30	3	44.92	5	45.26	44.80	-2	3,539	-0.06%
2021/07/28	2	44.50	2	45.75	45.10	0	3,641	0.00%
2021/07/27	6	47.21	4	47.31	46.25	2	3,679	0.05%
2021/07/26	2	47.55	5	48.09	47.10	-3	3,679	-0.08%
2021/07/23	1	45.80	0	0.00	45.90	1	3,655	0.03%
2021/07/22	0	0.00	1	46.50	45.80	-1	3,655	-0.03%
2021/07/21	3	46.27	2	46.98	45.85	1	3,660	0.03%
2021/07/19	3	48.10	11	48.49	48.85	-8	3,653	-0.22%
2021/07/16	11	47.11	13	47.06	46.00	-2	3,612	-0.06%
2021/07/15	1	45.40	5.1	45.53	45.30	-4.1	3,631	-0.11%
2021/07/14	2	44.68	2	45.95	44.25	0	3,647	0.00%
2021/07/13	3	45.92	0	0.00	45.05	3	3,670	0.08%
2021/07/12	0.2	47.25	0	0.00	47.05	0.2	3,707	0.00%
2021/07/09	6	47.04	5	47.29	46.50	1	3,729	0.03%
2021/07/08	2	46.48	3	46.67	46.60	-1	3,871	-0.03%
2021/07/07	4	46.61	1	47.25	46.00	3	4,406	0.07%
2021/07/05	0	0.00	5	46.70	48.00	-5	4,455	-0.11%
2021/07/02	1	48.60	0	0.00	48.55	1	4,506	0.02%
2021/07/01	2	48.58	0	0.00	48.55	2	4,568	0.04%
2021/06/30	1	50.00	8	51.70	49.45	-7	4,572	-0.15%
2021/06/29	4	49.49	0	0.00	48.40	4	4,502	0.09%
2021/06/28	2	48.45	0	0.00	48.30	2	4,516	0.04%
2021/06/25	1.1	49.97	1	50.50	49.30	0.1	4,538	0.00%
2021/06/24	7	50.20	2	50.60	50.10	5	4,600	0.11%
2021/06/23	15	49.61	19	50.48	50.50	-4	4,600	-0.09%
2021/06/22	7	49.19	4	50.40	48.15	3	4,534	0.07%
2021/06/21	0	0.00	3	49.98	49.50	-3	4,525	-0.07%
2021/06/18	6	49.48	8	49.71	51.80	-2	4,572	-0.04%
2021/06/17	29.2	50.46	12	51.04	50.40	17.2	4,853	0.35%
2021/06/16	3	47.80	7	48.39	50.10	-4	4,630	-0.09%
2021/06/15	7	45.64	12	45.75	45.55	-5	4,610	-0.11%
2021/06/11	7	44.99	0	0.00	44.15	7	4,610	0.15%
2021/06/10	15	46.42	19	46.83	46.80	-4	4,593	-0.09%
2021/06/09	2	44.75	2	45.05	44.00	0	4,684	0.00%
2021/06/08	4	45.00	4	45.06	44.75	0	4,846	0.00%
2021/06/07	2	44.20	2	44.98	43.90	0	4,931	0.00%
2021/06/04	1	45.15	1	45.95	44.70	0	5,116	0.00%
2021/06/03	7	46.09	7	46.06	45.90	0	5,128	0.00%
2021/06/02	12	46.17	7	47.18	45.50	5	5,146	0.10%
2021/06/01	10	47.14	11	46.66	47.20	-1	5,136	-0.02%
2021/05/31	7	45.88	9	45.34	45.70	-2	5,150	-0.04%
2021/05/28	6	45.38	3	45.65	45.00	3	5,263	0.06%
2021/05/27	5	44.92	6	44.43	45.10	-1	5,266	-0.02%
2021/05/26	3	43.80	3	44.07	43.75	0	5,269	0.00%
2021/05/25	12	43.73	11	43.69	43.80	1	5,298	0.02%
2021/05/24	8	42.92	8	42.51	43.15	0	5,389	0.00%
2021/05/21	2	42.03	8	43.14	41.95	-6	5,356	-0.11%
2021/05/20	2	46.95	25	42.14	42.20	-23	5,331	-0.43%
2021/05/19	9	43.54	17	42.75	45.40	-8	5,201	-0.15%
2021/05/18	36	40.90	11	39.38	41.30	25	5,140	0.49%
2021/05/17	10	37.57	10	39.43	37.55	0	5,103	0.00%
2021/05/14	19	43.34	8	44.34	41.70	11	5,068	0.22%
2021/05/13	8	42.16	4	43.59	42.15	4	4,928	0.08%
2021/05/12	12	46.80	7	51.47	46.80	5	4,954	0.10%
2021/05/11	9	52.78	3	56.10	52.00	6	4,956	0.12%
2021/05/06	15	56.94	21	56.70	56.40	-6	5,038	-0.12%
2021/05/05	5	57.66	5	58.02	55.80	0	4,987	0.00%
2021/05/04	4	58.63	2	61.75	57.80	2	5,010	0.04%
2021/05/03	6	63.70	6	64.15	61.20	0	5,033	0.00%
2021/04/29	4.1	61.88	3	62.67	63.00	1.1	5,197	0.02%
2021/04/27	8	63.05	7	63.51	63.40	1	5,366	0.02%
2021/04/26	3	62.63	3	63.17	63.20	0	5,481	0.00%
2021/04/23	12	63.07	7	62.99	62.90	5	5,517	0.09%
2021/04/22	3	62.80	13	64.45	62.30	-10	5,531	-0.18%
2021/04/21	3	65.00	5.2	65.98	65.00	-2.2	5,540	-0.04%
2021/04/20	9	66.48	8	66.84	66.10	1	5,547	0.02%
2021/04/16	15	68.67	5	68.02	67.90	10	5,773	0.17%
2021/04/14	2	66.65	0	65.70	66.40	2	6,342	0.03%
2021/04/13	16	68.04	32.2	70.11	68.50	-16.2	6,342	-0.25%
2021/04/12	4	65.60	2	65.90	66.00	2	5,884	0.03%
2021/04/09	5	65.56	4	66.53	65.10	1	5,958	0.02%
2021/04/08	1	67.00	0	0.00	66.00	1	6,017	0.02%
2021/04/07	5	67.30	4	66.75	66.50	1	6,149	0.02%
2021/04/06	1	65.40	0	0.00	65.30	1	6,526	0.02%
2021/04/01	0	0.00	0.2	65.20	65.30	-0.2	6,743	0.00%
2021/03/31	5	67.30	2	66.75	66.10	3	7,352	0.04%
2021/03/30	3	66.47	1	66.90	66.30	2	8,696	0.02%
2021/03/29	19.2	66.72	24	67.64	67.00	-4.8	9,031	-0.05%
2021/03/26	3	64.47	1	64.80	64.80	2	9,044	0.02%
2021/03/25	7	66.97	8	65.48	64.90	-1	9,088	-0.01%
2021/03/24	1	65.90	2	66.80	65.70	-1	9,087	-0.01%
2021/03/23	6	67.77	13	67.88	66.60	-7	9,079	-0.08%
2021/03/22	32.2	71.20	41.5	70.72	69.90	-9.4	9,084	-0.10%
2021/03/19	11	64.41	15	64.97	68.50	-4	8,935	-0.04%
2021/03/18	11	64.33	25	64.89	64.10	-14	8,914	-0.16%
2021/03/17	4	65.08	4	65.25	64.10	0	8,931	0.00%
2021/03/16	15	65.76	8	65.60	64.90	7	8,962	0.08%
2021/03/15	33	65.89	33	65.75	65.20	0	9,010	0.00%
2021/03/12	19	65.41	154	65.21	64.20	-135	8,927	-1.51%	大賣/鉅額交易
2021/03/11	86	63.83	10	64.26	63.80	76	8,889	0.85%
2021/03/10	95	65.18	20	64.45	63.70	75	8,864	0.85%
2021/03/08	11	62.81	0	0.00	61.30	11	8,950	0.12%
2021/03/05	0	0.00	10	61.20	61.40	-10	9,089	-0.11%
2021/03/04	4	63.35	4	64.50	62.80	0	9,315	0.00%
2021/03/03	32	65.14	38	64.79	64.50	-6	9,523	-0.06%
2021/03/02	0	0.00	1	63.00	63.00	-1	9,964	-0.01%
2021/02/26	4	62.93	7	62.86	62.60	-3	10,758	-0.03%
2021/02/25	9	63.14	9	62.70	62.70	0	11,037	0.00%
2021/02/24	65	64.78	63	65.26	62.80	2	11,232	0.02%
2021/02/23	3	62.87	0.1	62.60	62.10	3	11,626	0.03%
2021/02/22	8	63.54	19	63.76	63.00	-11	12,275	-0.09%
2021/02/19	37	62.53	22	62.04	61.90	15	12,431	0.12%
2021/02/18	0	60.20	0	0.00	60.30	0	12,871	0.00%
2021/02/17	5	60.50	0	0.00	59.70	5	12,989	0.04%
2021/02/05	0	0.00	2	57.85	58.00	-2	13,254	-0.02%
2021/02/04	1.1	56.90	0	0.00	57.20	1.1	13,747	0.01%
2021/02/03	7	58.91	3.4	59.92	57.20	3.6	14,188	0.03%
2021/01/29	2	59.00	4	59.30	58.00	-2	15,826	-0.01%
2021/01/28	8	60.50	0	0.00	59.80	8	16,479	0.05%
2021/01/27	0	0.00	9	60.02	60.30	-9	16,931	-0.05%
2021/01/25	4	63.08	2	63.10	63.00	2	17,394	0.01%
2021/01/22	4	62.35	3	62.90	62.50	1	17,744	0.01%
2021/01/21	10	61.07	13	61.41	60.60	-3	18,173	-0.02%
2021/01/20	21	62.27	22	63.27	60.00	-1	18,259	-0.01%
2021/01/19	17	63.32	18	63.45	63.50	-1	18,379	-0.01%
2021/01/15	10	62.57	19	63.59	62.10	-9	18,509	-0.05%
2021/01/14	3	63.90	4.5	64.29	63.70	-1.5	18,562	-0.01%
2021/01/13	5	63.48	14	63.99	63.00	-9	18,616	-0.05%
2021/01/12	4	64.05	2	64.30	63.70	2	18,692	0.01%
2021/01/11	4	65.73	2	67.10	65.50	2	18,784	0.01%
2021/01/08	12	68.66	1.1	67.27	66.30	10.9	18,730	0.06%
2021/01/07	14.1	67.60	17.4	69.35	70.10	-3.3	18,616	-0.02%
2021/01/06	4.1	65.29	10.2	66.05	63.80	-6.1	19,991	-0.03%
2021/01/05	7.2	69.18	5	70.12	68.50	2.2	21,261	0.01%
2021/01/04	2	69.75	2.1	70.14	69.00	-0.1	21,267	0.00%
2020/12/31	3	69.17	2	70.05	70.10	1	21,437	0.00%
2020/12/30	7	70.39	5	71.48	69.20	2	21,684	0.01%
2020/12/29	37	72.48	42	71.64	71.00	-5	21,788	-0.02%
2020/12/28	6.1	70.51	2	71.90	69.70	4.1	21,406	0.02%
2020/12/25	15	74.42	21	73.21	70.30	-6	21,490	-0.03%
2020/12/24	83.1	72.95	86	69.83	72.60	-2.9	20,907	-0.01%
2020/12/23	8	64.51	19.1	66.14	67.40	-11.1	19,635	-0.06%
2020/12/22	8.3	62.87	4	64.15	61.30	4.3	19,452	0.02%
2020/12/21	0	0.00	2	62.65	64.30	-2	19,598	-0.01%
2020/12/17	0	0.00	12	61.18	62.10	-12	19,778	-0.06%
2020/12/16	0	0.00	11	62.80	62.10	-11	19,790	-0.06%
2020/12/15	33	63.27	24	63.24	61.40	9	19,793	0.05%
2020/12/14	2	60.70	2.3	60.35	62.60	-0.3	19,720	0.00%
2020/12/11	0	0.00	6.3	59.37	59.80	-6.3	19,753	-0.03%
2020/12/10	9	60.61	7	61.44	60.50	2	19,838	0.01%
2020/12/09	16	63.20	14	63.43	62.40	2	19,890	0.01%
2020/12/08	3	63.27	2	63.25	62.50	1	19,954	0.01%
2020/12/07	7	61.83	14	62.54	62.90	-7	20,155	-0.03%
2020/12/04	2	62.10	5	62.42	61.80	-3	20,524	-0.01%
2020/12/03	8	62.41	28	62.74	62.10	-20	20,781	-0.10%
2020/12/02	6.1	62.60	5	62.96	62.30	1.1	21,149	0.01%
2020/12/01	13.1	64.75	5	64.12	63.60	8.1	22,532	0.04%
2020/11/30	22.1	66.72	20.1	66.83	65.50	2	22,888	0.01%
2020/11/27	80	65.75	91	65.37	65.70	-11	22,916	-0.05%
2020/11/26	43.1	66.10	34	66.13	64.60	9.1	22,788	0.04%
2020/11/25	54	64.73	102	64.86	65.50	-48	22,333	-0.21%	大賣/
2020/11/24	34	61.88	58.3	62.20	63.30	-24.3	21,546	-0.11%
2020/11/23	82	61.84	29	61.80	60.80	53	21,285	0.25%
2020/11/20	117	62.43	116	62.42	61.60	1	21,093	0.00%	大買/大賣/
2020/11/19	61.1	60.48	53.2	61.47	60.60	8	20,626	0.04%
2020/11/18	44	58.38	36	58.79	58.40	8	20,001	0.04%
2020/11/17	43	59.84	41.3	59.97	58.10	1.8	19,821	0.01%
2020/11/16	44	57.84	14	57.96	57.00	30	19,490	0.15%
2020/11/13	100	57.78	111	58.13	58.20	-11	19,528	-0.06%	大賣/
2020/11/12	95.1	57.03	78.2	57.49	58.70	16.9	19,415	0.09%
2020/11/11	25.1	59.61	53	58.35	57.50	-27.9	19,038	-0.15%
2020/11/10	48	65.18	29	64.37	63.60	19	18,794	0.10%
2020/11/09	33	64.63	30.2	64.20	65.20	2.8	18,547	0.02%
2020/11/06	34	63.98	24.2	64.44	61.80	9.8	18,159	0.05%
2020/11/05	30	60.97	26.2	61.97	63.50	3.8	17,342	0.02%
2020/11/04	16.1	58.60	14.2	58.27	57.80	1.9	16,906	0.01%
2020/11/03	66.1	57.39	64.2	57.98	57.00	2	16,565	0.01%
2020/11/02	65.1	57.87	67	56.99	57.90	-2	16,671	-0.01%
2020/10/30	54.2	61.69	42.1	61.08	57.20	12.1	16,486	0.07%
2020/10/29	89	63.66	99	63.90	62.00	-10	16,236	-0.06%
2020/10/28	32	65.48	42.9	62.62	62.30	-10.9	15,834	-0.07%
2020/10/27	15	65.55	19.5	66.46	64.90	-4.5	15,895	-0.03%
2020/10/26	6	61.94	46	58.13	63.80	-40	15,799	-0.25%
2020/10/23	36	57.58	35	57.23	58.00	1	15,662	0.01%
2020/10/22	26	54.87	0	0.00	55.60	26	15,608	0.17%
2020/10/21	18.2	56.28	4	56.95	56.10	14.2	15,547	0.09%
2020/10/20	69	57.48	25	58.18	58.30	44	15,478	0.28%
2020/10/19	0	0.00	91	58.87	59.50	-91	15,380	-0.59%
2020/10/16	21.3	55.26	3	54.87	55.10	18.3	15,211	0.12%
2020/10/15	108.2	55.67	42	56.18	56.00	66.2	15,133	0.44%	大買/
2020/10/14	112.2	56.46	103	57.13	57.00	9.2	15,022	0.06%	大買/大賣/
2020/10/13	128	50.81	123	51.18	54.00	5	13,391	0.04%	大買/大賣/
2020/10/08	3	44.65	108	43.98	44.65	-105	12,583	-0.83%	大賣/鉅額交易
2020/10/07	16	39.45	19	39.54	40.60	-3	12,553	-0.02%
2020/10/06	110	38.95	9	38.84	38.50	101	12,343	0.82%	大買/鉅額交易
2020/10/05	3	36.62	8	36.91	37.00	-5	12,131	-0.04%
2020/09/30	20	36.64	19	36.86	36.60	1	12,296	0.01%
2020/09/29	6	36.23	1	35.75	35.75	5	12,084	0.04%
2020/09/28	6	36.15	10	35.80	35.70	-4	12,033	-0.03%
2020/09/25	5	38.25	5	35.10	35.10	0	11,931	0.00%
2020/09/24	19	38.59	17	38.64	37.50	2	11,731	0.02%
2020/09/23	5	39.14	17	39.00	40.00	-12	11,468	-0.10%
2020/09/22	0	0.00	1	37.30	37.30	-1	11,208	-0.01%
2020/09/18	6	38.75	1	38.35	37.90	5	11,110	0.05%
2020/09/17	11	38.93	7	38.50	38.50	4	11,008	0.04%
2020/09/16	14	38.62	21	38.58	38.45	-7	10,878	-0.06%
2020/09/15	21	38.00	19	38.09	37.45	2	10,737	0.02%
2020/09/14	3	36.63	4	36.69	36.65	-1	10,560	-0.01%
2020/09/11	2	37.73	7	37.74	37.50	-5	10,417	-0.05%
2020/09/10	44	39.27	39	39.15	39.05	5	10,243	0.05%
2020/09/09	53	39.03	45	38.70	38.65	8	9,950	0.08%
2020/09/08	46	37.72	50	37.81	37.30	-4	9,448	-0.04%
2020/09/07	8	41.98	15	41.55	39.30	-7	9,115	-0.08%
2020/09/04	466	45.00	668	44.66	43.10	-202	8,572	-2.36%	大買/大賣/鉅額交易
2020/09/03	229	42.96	16	42.88	43.00	213	7,056	3.02%	大買/鉅額交易
2020/09/02	36	38.40	30	38.44	39.10	6	6,524	0.09%
2020/09/01	8	36.96	2	37.73	36.75	6	6,229	0.10%
2020/08/31	7	36.65	5	36.70	36.90	2	6,088	0.03%
2020/08/27	2	35.60	0	0.00	35.25	2	5,908	0.03%
2020/08/26	1	36.55	2	37.28	36.25	-1	5,849	-0.02%
2020/08/25	1	37.20	3	37.70	36.90	-2	5,790	-0.03%
2020/08/24	1	36.95	5	35.70	36.50	-4	5,684	-0.07%
2020/08/21	3	36.30	2	36.35	35.95	1	5,622	0.02%
2020/08/20	3	35.50	5	35.37	35.45	-2	5,564	-0.04%
2020/08/19	3	37.40	4	37.50	36.80	-1	5,364	-0.02%
2020/08/18	28	40.66	31	40.01	39.80	-3	5,178	-0.06%
2020/08/17	13	40.05	29	39.12	39.70	-16	4,976	-0.32%
2020/08/14	44	39.39	25	39.70	39.50	19	4,826	0.39%
2020/08/13	2	38.65	1	39.50	38.10	1	4,577	0.02%
2020/08/12	7	38.06	10	37.84	38.85	-3	4,472	-0.07%
2020/08/11	7	36.99	42	37.16	36.75	-35	4,272	-0.82%
2020/08/10	27	39.07	29	39.33	38.70	-2	4,077	-0.05%
2020/08/07	62	37.55	28	37.46	37.25	34	3,817	0.89%
2020/08/06	7	37.41	57	37.62	36.70	-50	3,659	-1.37%
2020/08/05	24	41.07	43	41.27	40.45	-19	3,343	-0.57%
2020/08/04	56	40.05	33	39.92	41.50	23	3,188	0.72%
2020/08/03	24	39.57	11	40.27	39.80	13	3,011	0.43%
2020/07/31	29	40.02	38.3	40.31	40.60	-9.3	2,780	-0.33%
2020/07/30	30	38.05	30	40.28	40.90	0	2,530	0.00%
2020/07/29	26	36.86	20	36.23	37.25	6	2,414	0.25%
2020/07/28	46	34.25	0	0.00	33.90	46	2,332	1.97%
2020/07/27	37	35.05	62	33.74	33.60	-25	2,287	-1.09%
2020/07/24	25	36.38	2	36.70	35.00	23	2,246	1.02%
2020/07/23	1	36.45	0	0.00	36.30	1	2,184	0.05%
2020/07/22	1	35.80	0	0.00	35.25	1	2,137	0.05%
2020/07/21	0	0.00	1	36.00	35.60	-1	2,096	-0.05%
2020/07/20	2	36.60	3	36.40	35.80	-1	2,049	-0.05%
2020/07/17	2	35.10	0	0.00	33.30	2	1,966	0.10%
2020/07/16	26	36.71	17	37.09	35.95	9	1,876	0.48%
2020/07/15	5	36.44	25	35.12	37.15	-20	1,433	-1.40%
2020/07/14	17	33.82	20	31.75	33.80	-3	1,150	-0.26%
2020/07/13	1	31.55	2	31.20	31.55	-1	895	-0.11%
2020/07/10	4	28.11	4	29.06	28.70	0	759	0.00%
2020/07/09	10	27.72	8	28.19	28.75	2	650	0.31%
2020/07/08	7	25.91	1	26.60	26.50	6	413	1.45%
2020/06/11	1	22.30	0	0.00	22.50	1	315	0.32%
2020/05/21	0	0.00	2	20.65	21.15	-2	354	-0.56%
2020/05/05	0	0.00	1	19.75	20.20	-1	368	-0.27%
2020/04/01	0	0.00	2	17.75	17.65	-2	489	-0.41%
2020/03/27	0	0.00	1	17.75	17.60	-1	579	-0.17%
2020/03/25	1	17.40	0	0.00	17.40	1	582	0.17%
2020/03/13	2	17.38	0	0.00	18.05	2	538	0.37%
2020/03/10	0	0.00	1	20.25	20.50	-1	513	-0.19%
2020/03/04	0	0.00	10	21.50	21.45	-10	515	-1.94%
2020/02/17	0	0.00	2	23.25	23.00	-2	562	-0.36%
2020/02/14	2	22.65	0	0.00	22.65	2	553	0.36%
2020/02/10	0	0.00	2	22.65	22.45	-2	548	-0.36%
2020/02/07	2	22.25	1	22.60	22.25	1	550	0.18%
2020/02/06	1	22.90	0	0.00	22.80	1	605	0.17%
2020/02/03	0	0.00	1	22.60	22.60	-1	623	-0.16%
2020/01/13	1	24.00	0	0.00	23.90	1	595	0.17%
2020/01/10	0	0.00	1	23.35	23.35	-1	579	-0.17%
2020/01/09	0	0.00	5	23.20	23.20	-5	576	-0.87%
2020/01/06	3	23.45	0	0.00	23.35	3	563	0.53%
2020/01/03	0	0.00	8	23.65	23.65	-8	556	-1.44%
2020/01/02	5	23.95	0	0.00	23.65	5	549	0.91%
2019/12/31	1	24.20	0	0.00	23.90	1	547	0.18%
2019/12/30	5	24.20	5.3	24.28	24.00	-0.3	536	-0.06%
2019/12/27	0	0.00	1	23.65	23.70	-1	507	-0.20%
2019/12/26	7	24.05	6	23.38	24.05	1	468	0.21%
2019/12/19	0	0.00	3	22.52	22.70	-3	367	-0.82%
2019/12/02	0	0.00	2	22.78	22.60	-2	342	-0.58%
2019/11/29	1	22.70	0	0.00	22.65	1	338	0.30%
2019/11/26	0	0.00	4	22.30	22.40	-4	306	-1.31%
2019/11/25	4	22.00	1	21.90	22.00	3	285	1.05%
2019/11/22	1	21.60	0	0.00	21.60	1	273	0.37%
2019/11/07	0	0.00	1	21.65	21.70	-1	277	-0.36%
2019/11/05	4	22.25	15	22.42	22.25	-11	269	-4.08%
2019/11/04	2	21.95	7	21.96	21.95	-5	204	-2.44%
2019/11/01	1	20.70	0	0.00	20.60	1	183	0.54%
2019/10/29	1	21.15	0	0.00	21.05	1	185	0.54%
2019/10/24	0	0.00	1	21.60	21.50	-1	213	-0.47%
2019/10/22	1	21.60	0	0.00	21.50	1	216	0.46%
2019/09/26	1	21.80	0	0.00	21.70	1	319	0.31%
2019/09/19	1	21.85	0	0.00	21.95	1	319	0.31%
2019/09/18	1	21.75	0	0.00	21.95	1	318	0.31%
2019/09/09	7	21.63	1	21.60	21.60	6	321	1.87%
2019/09/03	0	0.00	1	21.80	21.85	-1	331	-0.30%
2019/09/02	0	0.00	2	22.15	21.85	-2	336	-0.59%
2019/08/29	5	21.21	0	0.00	21.40	5	330	1.51%
2019/08/28	3	21.03	0	0.00	21.10	3	331	0.91%
2019/08/27	1	20.80	0	0.00	20.95	1	334	0.30%
2019/08/26	1	20.85	0	0.00	21.00	1	336	0.30%
2019/08/07	2	20.80	0	0.00	20.80	2	469	0.43%
2019/07/31	1	21.95	0	0.00	21.60	1	575	0.17%
2019/07/30	3	21.65	0	0.00	21.75	3	658	0.46%
2019/07/29	0	0.00	10	22.25	21.90	-10	687	-1.45%
2019/07/24	3	21.25	0	0.00	21.20	3	772	0.39%
2019/07/23	1	21.10	0	0.00	21.10	1	777	0.13%
2019/07/15	2	21.10	0	0.00	21.10	2	807	0.25%
2019/07/05	0	0.00	5	24.07	23.85	-5	953	-0.52%
2019/07/04	0	0.00	0.3	23.85	23.85	-0.3	939	-0.03%
2019/07/02	0	0.00	1	23.60	23.50	-1	931	-0.11%
2019/06/28	3	23.05	0	0.00	23.00	3	931	0.32%
2019/06/27	1	23.10	0	0.00	23.10	1	951	0.11%
2019/06/10	0	0.00	2	23.50	23.55	-2	1,015	-0.20%
2019/05/28	1	22.95	0	0.00	22.95	1	1,204	0.08%
2019/05/24	0	0.00	1	23.30	23.00	-1	1,259	-0.08%
2019/05/23	0.3	23.35	1	23.50	23.20	-0.7	1,256	-0.05%
2019/05/22	0	0.00	10	24.25	23.85	-10	1,249	-0.80%
2019/05/21	1	24.05	0	0.00	23.90	1	1,244	0.08%
2019/05/20	1	23.60	0	0.00	23.55	1	1,228	0.08%
2019/05/17	1	24.10	0	0.00	24.00	1	1,225	0.08%
2019/05/15	10	23.63	0	0.00	23.55	10	1,196	0.84%
2019/05/07	2	26.55	5	25.20	25.15	-3	1,090	-0.27%
2019/04/23	0	0.00	1	24.65	24.70	-1	903	-0.11%
2019/04/17	0	0.00	1	25.45	25.30	-1	880	-0.11%
2019/04/15	1	24.60	0	0.00	25.55	1	800	0.12%
2019/04/01	5	23.80	10	23.95	23.45	-5	688	-0.73%
2019/03/29	10	23.70	0	0.00	23.70	10	668	1.50%
2019/03/25	0	0.00	1	22.95	23.15	-1	655	-0.15%
2019/03/08	0	0.00	1	24.60	24.55	-1	609	-0.16%
2019/03/06	11	24.99	10	24.50	24.50	1	607	0.16%
2019/03/05	20	24.60	22	24.81	24.70	-2	591	-0.34%
2019/03/04	0	0.00	12	24.44	24.45	-12	568	-2.11%
2019/02/27	12	23.78	0	0.00	24.00	12	544	2.20%
2019/02/26	12	23.58	12	24.04	23.50	0	549	0.00%
2019/02/15	22	22.53	20	22.83	22.70	2	537	0.37%
2019/01/15	0	0.00	1	21.25	21.15	-1	472	-0.21%
2019/01/03	1	20.10	0	0.00	20.10	1	500	0.20%
2018/12/04	0	0.00	1	22.65	22.65	-1	663	-0.15%
2018/11/29	1	22.45	0	0.00	21.50	1	658	0.15%
2018/11/23	2	21.75	0	0.00	21.60	2	810	0.25%
2018/11/14	3	20.25	3	21.00	20.75	0	832	0.00%
2018/10/11	0	0.00	2	19.55	19.50	-2	794	-0.25%
2018/10/09	0	0.00	1	21.75	21.65	-1	774	-0.13%
2018/10/05	0	0.00	12	21.78	21.75	-12	775	-1.55%
2018/10/02	1	22.95	0	0.00	22.95	1	769	0.13%
2018/09/21	0	0.00	4	24.10	23.80	-4	765	-0.52%
2018/09/13	0	0.00	2	24.00	24.05	-2	700	-0.29%
2018/09/11	5	23.80	0	0.00	23.70	5	690	0.72%
2018/09/07	6	24.02	0	0.00	23.55	6	681	0.88%
2018/09/03	0	0.00	21	24.15	23.85	-21	620	-3.39%
2018/08/31	11	24.53	5	24.60	24.25	6	602	1.00%
2018/08/30	6	24.50	4	24.40	24.50	2	540	0.37%
2018/08/29	0	0.00	1	23.00	22.95	-1	495	-0.20%
2018/08/27	16	23.86	0	0.00	23.60	16	514	3.11%
2018/08/07	1	22.25	0	0.00	22.50	1	931	0.11%
2018/07/30	0	0.00	2	21.65	21.40	-2	1,256	-0.16%
2018/07/24	0	0.00	2	20.40	20.55	-2	1,665	-0.12%
2018/07/20	1	20.95	0	0.00	20.65	1	1,819	0.05%
2018/06/26	0	0.00	2	21.03	21.95	-2	2,497	-0.08%
2018/06/22	2	22.75	0	0.00	22.85	2	2,490	0.08%
2018/06/14	20	23.85	2	23.80	23.70	18	2,522	0.71%
2018/05/31	1	24.65	0	0.00	24.40	1	2,534	0.04%
2018/05/21	2	25.05	0	0.00	25.00	2	2,344	0.09%
2018/05/18	2	25.05	32	25.43	25.20	-30	2,332	-1.29%
2018/05/17	34	26.15	23	26.37	25.30	11	2,302	0.48%
2018/05/16	2	26.68	2	26.40	26.10	0	2,188	0.00%
2018/05/15	1	26.85	1	26.85	26.85	0	2,117	0.00%
2018/05/14	3	26.10	0	0.00	25.85	3	2,062	0.15%
2018/05/11	0	0.00	2	25.50	25.45	-2	2,012	-0.10%
2018/05/08	1	25.60	1	25.50	25.50	0	1,779	0.00%
2018/05/04	22	24.84	22	24.99	24.70	0	1,724	0.00%
2018/05/03	3	27.13	5	27.24	25.40	-2	1,667	-0.12%
2018/05/02	0	0.00	2	25.83	26.45	-2	1,487	-0.13%
2018/04/30	7	26.11	2	26.40	25.75	5	1,428	0.35%
2018/04/26	0	0.00	22	25.61	24.80	-22	1,241	-1.77%
2018/04/24	10	25.95	23	26.24	25.75	-13	1,100	-1.18%
2018/04/23	4	25.81	1	25.30	25.30	3	996	0.30%
2018/04/20	0	0.00	15	23.45	24.95	-15	862	-1.74%
2018/04/19	4	23.15	6.4	23.29	23.70	-2.4	739	-0.32%
2018/04/12	2	22.65	3.3	22.49	22.50	-1.3	558	-0.22%
2018/04/11	6.3	23.52	3	23.10	22.85	3.3	543	0.60%
2018/03/16	0	0.00	1	23.60	23.05	-1	523	-0.19%
2018/03/13	6	22.51	0	0.00	22.25	6	487	1.23%
2018/03/12	10	22.55	0	0.00	22.65	10	477	2.09%
2018/02/09	3	19.60	0	0.00	19.60	3	942	0.32%
2018/02/06	0	0.00	5	20.29	20.05	-5	1,292	-0.39%