安集 (6477)-元富-大裕券商分點個股進出

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

安集

(6477)

可現股當沖

股價
37.05
漲跌
▼0.05
漲幅
-0.13%
成交量
229張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:13:30

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

安集 (6477)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	37.70	0	0.00	37.60	2	944	0.21%
2024/04/18	11	38.20	10	38.60	38.20	1	929	0.11%
2024/04/16	0	0.00	1	38.05	37.20	-1	918	-0.11%
2024/04/15	3	39.17	0	0.00	38.85	3	901	0.33%
2024/04/12	4	39.59	0	0.00	39.25	4	894	0.45%
2024/04/11	3	39.93	0	0.00	39.70	3	884	0.34%
2024/04/10	2	39.93	2	40.00	39.60	0	871	0.00%
2024/04/02	1	40.15	0	0.00	39.90	1	822	0.12%
2024/03/29	0	0.00	1	41.40	40.60	-1	809	-0.12%
2024/03/28	0	0.00	1	41.00	40.80	-1	799	-0.13%
2024/03/27	1.5	40.80	0	0.00	40.45	1.5	789	0.19%
2024/03/26	1	41.45	7	41.04	41.35	-6	781	-0.77%
2024/03/25	1	41.00	0	0.00	40.85	1	798	0.13%
2024/03/22	6	40.97	0	0.00	40.85	6	790	0.76%
2024/03/21	0	0.00	31.6	41.33	42.35	-31.6	732	-4.32%
2024/03/18	2	39.73	1	39.50	39.55	1	648	0.15%
2024/03/15	0.4	38.81	2	38.65	38.75	-1.6	641	-0.25%
2024/03/14	1	39.55	0	0.00	39.10	1	637	0.16%
2024/03/13	1	39.20	0	0.00	38.85	1	633	0.16%
2024/03/11	1	40.95	3	40.02	40.15	-2	614	-0.33%
2024/03/08	0.7	38.20	0	0.00	38.00	0.7	577	0.12%
2024/03/07	1.6	38.99	0	0.00	38.95	1.6	571	0.28%
2024/03/06	0	0.00	0	39.45	39.45	0	572	-0.01%
2024/03/05	0.9	38.90	0	0.00	38.35	0.9	565	0.16%
2024/03/04	0	0.00	2	39.25	39.15	-2	557	-0.36%
2024/03/01	0.1	39.75	0	0.00	39.75	0.1	547	0.02%
2024/02/29	0	0.00	1	39.45	39.45	-1	521	-0.19%
2024/02/26	20	38.59	0	0.00	38.55	20	497	4.02%
2024/02/21	0	0.00	6	38.42	38.65	-6	490	-1.22%
2024/02/15	0	0.00	1	36.15	36.70	-1	476	-0.21%
2024/02/02	2	36.55	0	0.00	36.50	2	473	0.42%
2024/01/30	1	37.20	1	37.20	37.10	0	473	0.00%
2024/01/18	0	0.00	4	37.15	37.15	-4	539	-0.74%
2024/01/16	0	0.00	2	38.45	37.90	-2	540	-0.37%
2024/01/15	5	38.65	1	38.90	38.65	4	543	0.74%
2024/01/12	2	37.60	0	37.60	37.60	2	530	0.37%
2024/01/10	0	0.00	1	37.00	37.00	-1	540	-0.18%
2024/01/09	1	38.00	12	37.50	37.35	-11	543	-2.02%
2023/12/20	0	0.00	1	39.80	39.20	-1	574	-0.17%
2023/12/18	1	38.70	0	0.00	38.70	1	528	0.19%
2023/12/15	1	39.05	0	0.00	38.95	1	524	0.19%
2023/12/06	1	39.10	0	0.00	38.30	1	520	0.19%
2023/11/27	0	0.00	1	38.40	37.95	-1	504	-0.20%
2023/11/24	1	38.15	0	0.00	38.10	1	496	0.20%
2023/11/23	0	0.00	1	38.05	38.05	-1	502	-0.20%
2023/11/20	0	0.00	3	37.73	37.60	-3	504	-0.59%
2023/11/16	0	0.00	0	37.05	37.10	0	499	0.00%
2023/11/14	6	36.34	1	36.40	36.05	5	500	1.00%
2023/11/02	0	0.00	0	36.68	36.70	0	519	0.00%
2023/10/31	1	37.45	0	0.00	36.85	1	546	0.18%
2023/10/27	1	35.90	0	0.00	35.95	1	502	0.20%
2023/10/25	0	36.80	0	36.80	36.60	0	510	0.01%
2023/10/23	0	0.00	2	36.25	36.25	-2	516	-0.39%
2023/10/16	10	37.60	0	0.00	37.10	10	551	1.81%
2023/10/04	0	0.00	2	39.15	39.00	-2	601	-0.33%
2023/10/02	3	40.38	0	0.00	40.70	3	617	0.49%
2023/09/21	10	40.20	0	0.00	40.15	10	678	1.47%
2023/09/19	2	41.15	0	0.00	40.30	2	692	0.29%
2023/09/15	0	0.00	2	42.20	42.00	-2	704	-0.28%
2023/09/11	2	40.70	2	40.50	40.15	0	791	0.00%
2023/09/08	2	41.70	2	41.88	41.60	0	788	0.00%
2023/09/07	2	42.63	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	1	42.85	42.90	-1	869	-0.12%
2023/09/04	1	42.60	0	0.00	42.60	1	887	0.11%
2023/09/01	1	43.25	0	0.00	43.25	1	900	0.11%
2023/08/31	0	0.00	1	43.10	43.00	-1	908	-0.11%
2023/08/30	1	42.60	0	0.00	42.75	1	932	0.11%
2023/08/29	2	42.95	2	43.05	42.95	0	954	0.00%
2023/08/28	0	0.00	3	42.53	42.40	-3	953	-0.31%
2023/08/25	1	41.85	1	41.30	41.85	0	960	0.00%
2023/08/24	2	41.60	6	41.55	41.60	-4	979	-0.41%
2023/08/23	1	41.80	0	0.00	41.80	1	1,005	0.10%
2023/08/22	0	0.00	1	42.00	41.50	-1	1,023	-0.10%
2023/08/21	2	42.10	2	42.50	42.10	0	1,032	0.00%
2023/08/15	0	0.00	1	41.70	41.40	-1	1,074	-0.09%
2023/08/14	0	0.00	2	40.98	40.65	-2	1,099	-0.18%
2023/08/11	7	41.79	4	41.83	41.75	3	1,113	0.27%
2023/08/10	13	41.89	0	0.00	41.60	13	1,130	1.15%
2023/08/08	6	43.20	0	0.00	42.45	6	1,197	0.50%
2023/08/07	0	0.00	1	42.00	43.05	-1	1,263	-0.08%
2023/08/02	4	44.70	1	44.75	44.60	3	1,368	0.22%
2023/07/31	0	0.00	1	45.65	45.60	-1	1,459	-0.07%
2023/07/27	1.1	45.10	1	46.15	46.10	0.1	1,616	0.01%
2023/07/26	1	45.15	0	0.00	44.90	1	1,749	0.06%
2023/07/25	1	45.30	0	0.00	45.35	1	1,772	0.06%
2023/07/24	0.2	45.25	1	44.85	44.75	-0.8	1,823	-0.04%
2023/07/20	3	47.47	1	48.00	47.75	2	1,977	0.10%
2023/07/19	1	47.40	0	0.00	47.50	1	2,005	0.05%
2023/07/18	1	48.75	1	48.50	48.40	0	2,106	0.00%
2023/07/13	1	48.60	0	0.00	48.60	1	3,028	0.03%
2023/07/12	11	49.47	0	0.00	49.35	11	3,068	0.36%
2023/07/06	1	50.10	0	0.00	49.90	1	3,557	0.03%
2023/07/05	2	50.20	2	51.00	50.20	0	3,661	0.00%
2023/07/04	1	50.50	0	0.00	50.10	1	3,911	0.03%
2023/07/03	2	50.70	0	0.00	51.00	2	3,977	0.05%
2023/06/30	5	50.90	0	0.00	50.80	5	3,980	0.13%
2023/06/29	1	50.60	0	0.00	51.00	1	4,015	0.02%
2023/06/27	0	0.00	1	50.80	49.80	-1	4,028	-0.02%
2023/06/26	0	0.00	1	51.00	50.70	-1	4,067	-0.02%
2023/06/21	3	50.83	4	50.68	50.60	-1	4,080	-0.02%
2023/06/20	7	50.86	36	51.06	50.80	-29	4,090	-0.71%
2023/06/19	2	49.35	0	0.00	49.10	2	4,065	0.05%
2023/06/16	0	0.00	3	50.27	49.70	-3	4,119	-0.07%
2023/06/13	2	48.93	3	49.10	48.85	-1	4,403	-0.02%
2023/06/12	33	49.10	2	49.18	49.05	31	4,454	0.70%
2023/06/09	1	50.20	1	51.20	50.20	0	4,477	0.00%
2023/06/08	1	52.10	4	51.88	51.60	-3	4,456	-0.07%
2023/06/07	2	51.65	4	52.23	51.60	-2	4,466	-0.04%
2023/06/06	1	51.60	6	51.48	51.50	-5	4,488	-0.11%
2023/06/05	3	52.20	5	52.22	52.20	-2	4,500	-0.04%
2023/06/02	5	51.94	7	52.06	51.60	-2	4,496	-0.04%
2023/06/01	1	51.30	0	0.00	51.30	1	4,507	0.02%
2023/05/31	0	0.00	1	51.70	51.90	-1	4,513	-0.02%
2023/05/30	3	51.40	0	0.00	50.90	3	4,519	0.07%
2023/05/29	2	51.40	0	0.00	51.40	2	4,508	0.04%
2023/05/23	6	51.70	0	0.00	51.70	6	4,529	0.13%
2023/05/22	3	51.20	1	51.60	51.40	2	4,537	0.04%
2023/05/19	6	51.05	0	0.00	50.30	6	4,549	0.13%
2023/05/17	1	51.20	5	51.02	51.40	-4	4,653	-0.09%
2023/05/16	1	50.70	1	51.10	51.20	0	4,642	0.00%
2023/05/15	8	50.01	19	50.03	50.10	-11	4,632	-0.24%
2023/05/12	5.1	48.99	4	48.51	49.50	1.1	4,619	0.02%
2023/05/11	19	49.34	3	50.65	48.70	16	4,590	0.35%
2023/05/10	3	51.53	1	50.80	51.40	2	4,522	0.04%
2023/05/09	9.3	52.27	14	52.11	51.40	-4.7	4,495	-0.10%
2023/05/08	3	55.30	0	0.00	55.30	3	4,395	0.07%
2023/05/05	11	56.10	11	55.12	55.20	0	4,376	0.00%
2023/05/04	1	56.40	4	56.93	57.20	-3	4,337	-0.07%
2023/05/03	16	55.99	6	56.28	56.70	10	4,267	0.23%
2023/05/02	2	56.45	31	56.23	56.70	-29	4,232	-0.69%
2023/04/28	0	0.00	2	54.05	54.30	-2	4,102	-0.05%
2023/04/27	4	53.80	0	0.00	53.40	4	4,082	0.10%
2023/04/26	1	53.00	0	0.00	54.90	1	4,034	0.02%
2023/04/25	0	0.00	1	53.70	53.80	-1	3,945	-0.03%
2023/04/24	3.2	52.93	0	0.00	53.50	3.2	3,891	0.08%
2023/04/21	13	53.62	2	53.80	52.40	11	3,905	0.28%
2023/04/20	21	55.94	11	55.20	54.90	10	3,803	0.26%
2023/04/19	13	57.12	4	58.18	57.00	9	3,637	0.25%
2023/04/18	14	56.31	16	55.45	54.80	-2	3,121	-0.06%
2023/04/17	2	54.60	0	0.00	54.60	2	2,928	0.07%
2023/04/14	0	0.00	11	54.69	54.90	-11	2,932	-0.38%
2023/04/13	13	55.02	12	55.38	55.40	1	2,855	0.04%
2023/04/12	2	53.40	5	54.22	54.70	-3	2,680	-0.11%
2023/04/11	12	52.25	5	52.00	52.40	7	2,461	0.28%
2023/04/10	3	52.40	0	0.00	51.80	3	2,433	0.12%
2023/04/07	4	53.75	8	53.16	53.40	-4	2,341	-0.17%
2023/04/06	2	49.40	5	50.00	50.80	-3	2,132	-0.14%
2023/03/31	2	48.80	0	0.00	48.80	2	2,063	0.10%
2023/03/30	2	48.90	8	49.26	48.95	-6	2,061	-0.29%
2023/03/28	3	47.80	0	0.00	47.60	3	2,058	0.15%
2023/03/27	0	0.00	1	50.00	48.55	-1	2,054	-0.05%
2023/03/24	2	48.65	1	48.80	48.75	1	2,021	0.05%
2023/03/23	1	49.10	0	0.00	48.70	1	2,034	0.05%
2023/03/22	1	48.90	0	0.00	48.85	1	2,042	0.05%
2023/03/21	1	50.20	15	49.97	49.35	-14	2,072	-0.68%
2023/03/20	15	50.02	2	49.83	50.10	13	2,157	0.60%
2023/03/17	2	48.85	5	48.77	49.00	-3	2,376	-0.13%
2023/03/16	2	48.23	2	46.95	46.95	0	2,416	0.00%
2023/03/15	6	48.10	4	48.30	48.15	2	2,400	0.08%
2023/03/14	1	46.46	1	47.80	47.45	0	2,369	0.00%
2023/03/10	6	46.70	0	0.00	46.30	6	2,495	0.24%
2023/03/09	6	47.49	0	0.00	47.50	6	2,496	0.24%
2023/03/08	0	0.00	2	48.50	48.70	-2	2,497	-0.08%
2023/03/07	2	48.43	0	0.00	48.50	2	2,485	0.08%
2023/03/06	0	0.00	1	48.00	48.40	-1	2,475	-0.04%
2023/03/03	1	46.75	0	0.00	47.00	1	2,466	0.04%
2023/03/02	0	47.57	0	0.00	46.70	0	2,479	0.00%
2023/02/24	4	47.73	0	0.00	47.50	4	2,494	0.16%
2023/02/23	0	0.00	3	48.32	48.50	-3	2,504	-0.12%
2023/02/22	2	48.30	4	47.53	47.45	-2	2,554	-0.08%
2023/02/21	0	0.00	1	48.00	48.00	-1	2,575	-0.04%
2023/02/17	3	48.47	2	48.20	48.20	1	2,936	0.03%
2023/02/16	2	48.73	2	48.10	48.05	0	2,955	0.00%
2023/02/15	0	0.00	2	46.98	48.05	-2	2,918	-0.07%
2023/02/13	1	45.65	0	0.00	45.60	1	2,932	0.03%
2023/02/10	2	46.65	1	46.90	46.05	1	2,950	0.03%
2023/02/09	3	46.38	0	0.00	46.15	3	2,949	0.10%
2023/02/08	0	0.00	3	47.18	47.15	-3	2,978	-0.10%
2023/01/31	0	0.00	2	47.03	46.85	-2	3,024	-0.07%
2023/01/30	0	0.00	1	45.80	45.80	-1	3,020	-0.03%
2023/01/17	2	44.40	0	0.00	44.75	2	3,034	0.07%
2023/01/13	3	45.00	2	44.88	44.70	1	3,045	0.03%
2023/01/06	2	47.50	2	47.78	47.70	0	3,093	0.00%
2023/01/05	1	48.50	1	48.90	47.65	0	3,123	0.00%
2023/01/04	0	0.00	7	47.31	48.10	-7	3,098	-0.23%
2022/12/30	0	0.00	2	45.40	45.40	-2	3,074	-0.07%
2022/12/28	1	46.50	1	46.90	46.30	0	3,171	0.00%
2022/12/26	8	46.85	1	46.30	46.85	7	3,175	0.22%
2022/12/23	0	0.00	0.1	44.63	45.15	-0.1	3,146	0.00%
2022/12/22	0	0.00	1	44.80	45.05	-1	3,189	-0.03%
2022/12/21	2	44.78	0	0.00	44.30	2	3,228	0.06%
2022/12/20	2	45.85	2	44.93	44.50	0	3,250	0.00%
2022/12/16	0	0.00	1	47.80	47.70	-1	3,309	-0.03%
2022/12/15	2	48.65	2	49.20	48.80	0	3,304	0.00%
2022/12/14	2	48.05	3	47.97	48.70	-1	3,301	-0.03%
2022/12/13	2	48.18	1	48.00	47.80	1	3,281	0.03%
2022/12/12	9	50.16	18	50.19	49.15	-9	3,254	-0.28%
2022/12/09	23.1	50.36	32	50.72	49.70	-9	3,136	-0.29%
2022/12/08	17	49.14	2	48.78	48.20	15	2,828	0.53%
2022/12/07	12	48.23	11	47.45	47.45	1	2,731	0.04%
2022/12/06	0	0.00	4	48.71	47.30	-4	2,718	-0.15%
2022/12/05	3	48.30	5	48.60	48.25	-2	2,758	-0.07%
2022/12/02	13	48.29	18	48.37	48.55	-5	2,755	-0.18%
2022/11/30	1	46.30	0	0.00	46.65	1	2,665	0.04%
2022/11/24	1	46.05	0	0.00	46.40	1	2,899	0.03%
2022/11/22	0	0.00	1	45.35	45.20	-1	3,321	-0.03%
2022/11/18	4	46.94	5	46.26	45.95	-1	3,457	-0.03%
2022/11/16	16	47.45	4	46.83	47.20	12	3,435	0.35%
2022/11/15	4	47.00	4	46.94	47.95	0	3,462	0.00%
2022/11/14	1	42.50	0	0.00	43.70	1	3,487	0.03%
2022/11/11	1	43.70	1	42.55	42.45	0	3,660	0.00%
2022/11/10	1	42.90	0	0.00	42.65	1	3,812	0.03%
2022/11/09	0	0.00	2	43.20	43.25	-2	3,903	-0.05%
2022/11/08	1	45.30	0	0.00	43.75	1	3,919	0.03%
2022/11/07	0	0.00	2	44.58	44.35	-2	3,933	-0.05%
2022/11/04	2	43.53	1	43.80	44.65	1	4,022	0.02%
2022/11/03	1	43.45	7	43.34	43.45	-6	4,069	-0.15%
2022/11/01	5	42.50	2	42.73	42.80	3	4,405	0.07%
2022/10/31	3	42.22	0	0.00	41.95	3	4,427	0.07%
2022/10/28	2	42.38	2	42.85	42.65	0	4,475	0.00%
2022/10/26	0	0.00	2	41.00	40.55	-2	4,549	-0.04%
2022/10/24	0	0.00	5	42.70	42.10	-5	4,802	-0.10%
2022/10/20	6	42.93	0	0.00	43.25	6	4,944	0.12%
2022/10/19	1	44.20	11	44.48	43.80	-10	4,975	-0.20%
2022/10/18	0	0.00	5	43.00	43.40	-5	5,146	-0.10%
2022/10/17	6	41.26	1	40.75	42.50	5	5,238	0.10%
2022/10/12	4	44.19	1	44.60	44.60	3	5,333	0.06%
2022/10/11	10	44.00	0	0.00	43.40	10	5,346	0.19%
2022/10/05	1	46.35	4	46.75	45.95	-3	5,471	-0.05%
2022/10/04	3	45.40	0	0.00	45.40	3	5,536	0.05%
2022/09/29	5	45.49	15	44.09	43.70	-10	5,784	-0.17%
2022/09/28	10	44.30	1	47.25	44.20	9	5,996	0.15%
2022/09/27	6.2	46.85	5	47.65	47.30	1.2	6,633	0.02%
2022/09/26	7.1	47.35	3	47.72	47.40	4.1	6,909	0.06%
2022/09/23	2.2	50.94	0	0.00	50.60	2.2	7,174	0.03%
2022/09/22	0.2	53.30	0	0.00	53.10	0.2	7,381	0.00%
2022/09/21	0.3	54.13	0	0.00	53.00	0.3	7,651	0.00%
2022/09/20	2	54.90	2	54.60	54.60	0	8,209	0.00%
2022/09/19	1	55.30	5	55.48	54.40	-4	8,494	-0.05%
2022/09/16	10	55.21	5	55.60	55.60	5	8,558	0.06%
2022/09/15	1	55.60	0	0.00	54.50	1	8,572	0.01%
2022/09/14	0	0.00	1	56.20	56.00	-1	8,637	-0.01%
2022/09/13	0	0.00	2	57.50	57.60	-2	8,595	-0.02%
2022/09/12	2	56.60	3	56.77	57.50	-1	8,605	-0.01%
2022/09/08	0	0.00	5	54.90	55.00	-5	8,590	-0.06%
2022/09/07	0	0.00	1	53.70	53.60	-1	8,579	-0.01%
2022/09/06	12	53.17	6	53.78	53.20	6	8,599	0.07%
2022/09/05	0	0.00	4	55.65	55.70	-4	8,573	-0.05%
2022/09/02	1	57.00	2	57.55	57.10	-1	8,538	-0.01%
2022/09/01	3	58.17	3	58.17	57.50	0	8,466	0.00%
2022/08/31	8	57.68	9	57.81	57.90	-1	8,385	-0.01%
2022/08/30	6	58.25	4	59.00	57.80	2	8,364	0.02%
2022/08/29	2	57.60	15	58.18	57.30	-13	8,096	-0.16%
2022/08/26	17	57.88	0	0.00	58.30	17	8,035	0.21%
2022/08/25	5	56.58	4	57.00	57.40	1	7,976	0.01%
2022/08/24	3	55.80	4	55.80	55.20	-1	7,938	-0.01%
2022/08/23	5	56.08	5	55.96	56.30	0	7,911	0.00%
2022/08/22	8	57.96	3	57.17	56.10	5	7,900	0.06%
2022/08/19	27	58.22	23	57.54	57.60	4	7,749	0.05%
2022/08/18	1	58.00	17	57.62	58.90	-16	7,514	-0.21%
2022/08/17	17	56.47	9	56.36	55.80	8	7,316	0.11%
2022/08/16	5	55.62	3	55.93	54.80	2	7,145	0.03%
2022/08/15	2	54.65	2	54.75	54.80	0	7,037	0.00%
2022/08/12	2	53.90	0	0.00	54.20	2	7,014	0.03%
2022/08/11	0	0.00	3	55.60	54.40	-3	7,033	-0.04%
2022/08/10	5	54.78	2	54.50	54.30	3	6,994	0.04%
2022/08/09	16	55.31	21	54.84	54.40	-5	7,076	-0.07%
2022/08/08	10	53.90	9	52.98	54.00	1	6,895	0.01%
2022/08/05	2	50.63	5	50.14	51.50	-3	6,853	-0.04%
2022/08/04	4	49.71	0	0.00	49.40	4	6,865	0.06%
2022/08/03	10	53.10	15	51.27	50.90	-5	6,874	-0.07%
2022/08/02	2	53.80	0	0.00	53.30	2	6,852	0.03%
2022/07/29	14	55.78	18	55.16	55.00	-4	6,769	-0.06%
2022/07/25	7	54.60	10	54.56	54.10	-3	6,606	-0.05%
2022/07/22	3	53.47	7	53.24	53.50	-4	6,607	-0.06%
2022/07/21	5	51.98	0	0.00	52.30	5	6,589	0.08%
2022/07/20	2	51.80	0	0.00	52.00	2	6,665	0.03%
2022/07/19	5	52.00	9	52.24	51.70	-4	6,737	-0.06%
2022/07/18	1	51.20	1	50.90	51.20	0	6,766	0.00%
2022/07/15	3	50.25	0	0.00	51.00	3	6,901	0.04%
2022/07/14	4	49.36	51	49.95	49.95	-47	7,064	-0.67%
2022/07/13	2	48.88	3	49.02	48.40	-1	7,220	-0.01%
2022/07/12	3	49.70	1	50.40	48.30	2	7,380	0.03%
2022/07/11	3	51.87	0	0.00	53.10	3	7,515	0.04%
2022/07/08	5	52.54	4	53.00	53.30	1	7,695	0.01%
2022/07/07	5	52.56	6	52.57	52.40	-1	8,006	-0.01%
2022/07/06	33	53.84	4	53.83	53.00	29	8,458	0.34%
2022/07/05	25	57.55	55	58.95	57.00	-30	8,739	-0.34%
2022/07/04	25	54.04	29	54.46	55.30	-4	8,229	-0.05%
2022/07/01	20	54.53	19	53.01	52.90	1	8,150	0.01%
2022/06/30	57	53.59	20	54.57	54.20	37	8,182	0.45%
2022/06/29	9	55.41	8	54.35	54.00	1	8,032	0.01%
2022/06/28	38	54.30	55	54.18	55.00	-17	7,956	-0.21%
2022/06/27	6	50.67	17	52.19	52.80	-11	7,575	-0.15%
2022/06/24	1	46.75	11	45.22	48.00	-10	7,364	-0.14%
2022/06/23	1	44.80	4	44.43	43.65	-3	7,410	-0.04%
2022/06/22	15	44.99	0	0.00	44.50	15	7,594	0.20%
2022/06/21	0.2	43.85	0	0.00	44.05	0.2	7,840	0.00%
2022/06/17	1	46.00	0	0.00	44.90	1	8,193	0.01%
2022/06/14	1.1	47.81	2	47.45	48.15	-0.9	9,858	-0.01%
2022/06/13	4.2	49.49	0	0.00	49.20	4.2	10,434	0.04%
2022/06/10	3.1	51.00	0	0.00	51.30	3.1	11,246	0.03%
2022/06/09	1	51.50	0	0.00	51.60	1	11,682	0.01%
2022/06/08	4	51.00	10	51.44	51.20	-6	12,280	-0.05%
2022/06/07	6	52.40	7	52.80	52.60	-1	13,295	-0.01%
2022/06/06	9	53.58	13	54.73	53.40	-4	13,536	-0.03%
2022/06/02	5	53.26	1	54.40	53.10	4	13,631	0.03%
2022/06/01	10.3	53.78	2	54.20	53.60	8.3	13,792	0.06%
2022/05/30	4.1	52.44	0	0.00	52.60	4.1	14,536	0.03%
2022/05/26	0	0.00	2	50.80	49.20	-2	14,744	-0.01%
2022/05/25	0	0.00	5	50.58	50.50	-5	14,748	-0.03%
2022/05/24	3	50.83	0	0.00	50.30	3	14,858	0.02%
2022/05/23	1	51.60	1	51.40	51.30	0	14,837	0.00%
2022/05/20	1	51.60	0	0.00	51.30	1	14,847	0.01%
2022/05/19	5	51.32	0	0.00	51.40	5	14,838	0.03%
2022/05/18	2	52.55	5	52.84	53.20	-3	14,793	-0.02%
2022/05/17	6	53.43	1	55.20	52.90	5	14,753	0.03%
2022/05/16	4	53.23	3	53.07	52.50	1	14,596	0.01%
2022/05/13	16	53.10	20	53.56	53.80	-4	14,551	-0.03%
2022/05/12	4	52.50	2	52.95	52.00	2	14,510	0.01%
2022/05/10	3	55.43	0	0.00	55.00	3	14,508	0.02%
2022/05/09	11	57.05	0	0.00	55.60	11	14,522	0.08%
2022/05/06	3	59.00	2	59.50	59.60	1	14,529	0.01%
2022/05/05	0	0.00	4	60.80	59.90	-4	14,584	-0.03%
2022/05/04	4	59.90	1	60.80	59.20	3	14,581	0.02%
2022/05/03	3	60.83	2	61.35	60.40	1	14,614	0.01%
2022/04/29	2	62.10	5	61.96	61.30	-3	14,653	-0.02%
2022/04/28	7	60.81	18	60.89	61.60	-11	14,737	-0.07%
2022/04/27	21	57.43	6	56.67	58.90	15	14,573	0.10%
2022/04/26	5	59.40	7	59.47	59.10	-2	14,544	-0.01%
2022/04/25	8	59.45	4	58.50	58.10	4	14,483	0.03%
2022/04/22	13	62.08	10	62.13	61.10	3	14,501	0.02%
2022/04/21	21	64.55	16	63.51	63.40	5	14,805	0.03%
2022/04/20	12	64.88	15	65.08	64.50	-3	14,920	-0.02%
2022/04/19	3	64.00	16	64.91	64.60	-13	15,211	-0.09%
2022/04/18	12	64.17	7	63.73	64.10	5	15,472	0.03%
2022/04/15	9	64.27	13	64.27	63.00	-4	15,402	-0.03%
2022/04/14	12	64.36	14	65.11	63.90	-2	15,222	-0.01%
2022/04/13	19	65.27	16	65.51	65.90	3	15,091	0.02%
2022/04/12	14	65.62	35	65.44	66.50	-21	15,142	-0.14%
2022/04/11	27	63.32	22	63.95	63.20	5	14,737	0.03%
2022/04/08	4	61.40	6	61.58	61.60	-2	14,279	-0.01%
2022/04/07	3	60.33	7	60.39	59.40	-4	14,143	-0.03%
2022/04/06	8	63.21	13	63.69	63.80	-5	13,976	-0.04%
2022/04/01	4	61.63	4	61.50	61.50	0	13,647	0.00%
2022/03/31	7	62.19	10	61.88	61.50	-3	13,578	-0.02%
2022/03/30	15	61.73	16	62.38	60.50	-1	13,426	-0.01%
2022/03/29	12	60.31	8	59.64	60.50	4	13,402	0.03%
2022/03/28	16	60.15	10	60.40	60.60	6	13,408	0.04%
2022/03/25	11	61.66	9	60.44	59.80	2	13,358	0.01%
2022/03/24	16.3	64.80	22	64.81	63.30	-5.7	13,456	-0.04%
2022/03/23	9	63.43	13	63.64	63.00	-4	13,215	-0.03%
2022/03/22	10	63.33	13	63.78	62.90	-3	13,155	-0.02%
2022/03/21	35	63.59	41	64.04	62.30	-6	13,130	-0.05%
2022/03/18	13	62.32	10	62.83	61.70	3	13,246	0.02%
2022/03/17	72	63.87	49	63.18	63.20	23	13,103	0.18%
2022/03/16	29	59.77	57	60.05	62.50	-28	12,201	-0.23%
2022/03/15	61	60.27	43	59.85	56.90	18	11,699	0.15%
2022/03/14	21	59.12	33	58.81	58.90	-12	10,877	-0.11%
2022/03/11	53	58.47	46	57.99	59.90	7	10,458	0.07%
2022/03/10	56	57.76	52	57.53	56.70	4	9,968	0.04%
2022/03/09	0	0.00	14	54.45	56.80	-14	9,155	-0.15%
2022/03/08	25	52.31	12	52.85	51.70	13	8,889	0.15%
2022/03/07	12	53.23	4	54.08	51.80	8	8,706	0.09%
2022/03/04	24	54.53	24	54.33	54.20	0	8,506	0.00%
2022/03/03	15	52.11	29	53.05	54.20	-14	8,153	-0.17%
2022/03/02	23	51.28	19	51.44	50.60	4	7,751	0.05%
2022/03/01	3	50.20	0	0.00	49.15	3	7,552	0.04%
2022/02/25	1	48.20	0	0.00	48.35	1	7,561	0.01%
2022/02/24	3	48.83	13	49.01	47.35	-10	7,595	-0.13%
2022/02/23	0	0.00	2	48.03	47.90	-2	7,494	-0.03%
2022/02/22	3	47.38	9	47.02	46.85	-6	7,496	-0.08%
2022/02/21	11	47.75	1	47.80	48.50	10	7,516	0.13%
2022/02/18	6	48.10	0	0.00	48.10	6	7,515	0.08%
2022/02/17	4	48.80	4	48.96	48.50	0	7,532	0.00%
2022/02/16	2	48.48	2	48.80	48.65	0	7,569	0.00%
2022/02/15	4	47.80	2	47.83	47.50	2	7,729	0.03%
2022/02/14	2	47.65	1	48.10	47.65	1	7,855	0.01%
2022/02/11	5	50.10	18	50.17	49.80	-13	7,857	-0.17%
2022/02/10	7	49.24	1	49.65	48.95	6	7,867	0.08%
2022/02/09	3	49.03	8	48.78	49.50	-5	7,888	-0.06%
2022/02/08	0	0.00	2	48.08	49.10	-2	7,908	-0.03%
2022/02/07	9	45.94	9	46.44	46.40	0	7,978	0.00%
2022/01/26	6	47.55	3	47.52	47.45	3	8,030	0.04%
2022/01/25	25	48.65	3	49.52	47.60	22	8,424	0.26%
2022/01/24	4	49.55	2	49.85	49.70	2	8,670	0.02%
2022/01/21	9	53.48	17	53.51	52.00	-8	8,955	-0.09%
2022/01/20	3	52.57	2	52.85	52.30	1	9,032	0.01%
2022/01/19	10	52.33	5	51.98	51.90	5	9,076	0.06%
2022/01/18	8	52.76	14	52.18	52.10	-6	9,076	-0.07%
2022/01/17	19	52.26	25	53.56	53.40	-6	9,151	-0.07%
2022/01/14	25	54.41	17	54.06	53.20	8	9,109	0.09%
2022/01/13	10	55.43	10	54.86	53.80	0	8,806	0.00%
2022/01/12	17	53.91	17	53.83	56.90	0	8,657	0.00%
2022/01/11	19	54.38	28	53.74	55.80	-9	8,421	-0.11%
2022/01/10	6	50.77	12	50.85	50.80	-6	8,387	-0.07%
2022/01/07	8	48.84	0	0.00	48.75	8	8,596	0.09%
2022/01/06	8	50.80	8	51.50	50.60	0	8,989	0.00%
2022/01/05	13	54.05	15	54.02	52.90	-2	9,010	-0.02%
2022/01/04	8	51.83	18	51.84	52.30	-10	8,630	-0.12%
2022/01/03	0	0.00	6	50.30	50.00	-6	8,443	-0.07%
2021/12/29	14.1	49.84	4	49.44	49.65	10.1	8,401	0.12%
2021/12/28	3	48.30	3	48.37	48.00	0	8,393	0.00%
2021/12/27	5	49.09	0	0.00	49.00	5	8,667	0.06%
2021/12/24	0	0.00	13	49.52	48.85	-13	8,932	-0.15%
2021/12/23	2	50.80	10	51.08	50.20	-8	8,908	-0.09%
2021/12/22	0	0.00	2	49.15	49.30	-2	8,773	-0.02%
2021/12/21	5	47.42	5	47.28	48.00	0	8,735	0.00%
2021/12/20	29	50.10	8	51.69	48.30	21	8,667	0.24%
2021/12/17	3	48.17	12	48.61	48.00	-9	8,355	-0.11%
2021/12/16	1	47.75	7	47.94	48.35	-6	8,261	-0.07%
2021/12/15	7	47.53	3	47.73	47.50	4	8,230	0.05%
2021/12/14	19	48.28	33	48.38	47.55	-14	8,123	-0.17%
2021/12/13	8	45.91	13	45.83	46.50	-5	7,652	-0.07%
2021/12/10	6	44.57	14	45.38	45.00	-8	7,443	-0.11%
2021/12/09	3	44.52	11	44.37	44.05	-8	7,265	-0.11%
2021/12/08	1	42.60	5	42.97	43.20	-4	7,182	-0.06%
2021/12/07	3	43.07	2	43.00	42.95	1	7,162	0.01%
2021/12/06	6	43.59	6	44.08	43.40	0	7,134	0.00%
2021/12/03	50	44.32	44	44.44	42.95	6	7,016	0.09%
2021/12/02	4	42.33	7	41.85	41.50	-3	6,772	-0.04%
2021/12/01	0	0.00	1	42.40	42.30	-1	6,762	-0.01%
2021/11/29	0	0.00	5	40.20	40.85	-5	6,756	-0.07%
2021/11/26	2	41.40	0	0.00	41.10	2	6,732	0.03%
2021/11/25	3	42.67	1	42.55	42.50	2	6,735	0.03%
2021/11/24	4	43.43	42.1	43.47	43.20	-38.1	6,774	-0.56%
2021/11/23	10	43.03	3	43.53	42.75	7	6,740	0.10%
2021/11/22	0	0.00	1	42.35	42.40	-1	6,683	-0.01%
2021/11/19	6	41.46	0	0.00	41.15	6	6,672	0.09%
2021/11/18	0	0.00	4	41.30	41.45	-4	6,657	-0.06%
2021/11/17	0	0.00	33.1	43.00	42.40	-33.1	6,618	-0.50%
2021/11/16	1	42.10	1	43.00	42.10	0	6,619	0.00%
2021/11/15	0	0.00	4	42.66	42.10	-4	6,597	-0.06%
2021/11/12	25.2	42.68	3	42.35	42.00	22.2	6,545	0.34%
2021/11/11	2	46.05	11	46.73	45.90	-9	6,384	-0.14%
2021/11/10	11	45.62	2	45.58	45.45	9	6,263	0.14%
2021/11/09	5	45.60	7	46.92	46.45	-2	6,229	-0.03%
2021/11/08	15	46.08	7	46.31	45.40	8	6,130	0.13%
2021/11/05	19	46.32	1	45.95	45.65	18	6,108	0.29%
2021/11/04	28	46.72	4	47.14	46.85	24	6,054	0.40%
2021/11/03	25	47.15	4	47.45	46.35	21	5,922	0.35%
2021/11/02	24	48.91	9	48.70	48.35	15	5,792	0.26%
2021/11/01	0	0.00	24	49.31	49.70	-24	5,363	-0.45%
2021/10/29	27	46.76	6	45.58	45.20	21	5,080	0.41%
2021/10/28	21	46.47	21	47.37	48.40	0	4,708	0.00%
2021/10/27	1	42.40	4	43.16	44.00	-3	4,418	-0.07%
2021/10/26	7	42.54	5	42.55	41.80	2	4,331	0.05%
2021/10/25	1	43.70	2	43.55	43.60	-1	4,267	-0.02%
2021/10/22	2	42.85	4	43.01	43.20	-2	4,148	-0.05%
2021/10/21	2	42.88	0	0.00	42.50	2	4,098	0.05%
2021/10/20	26	44.02	4	44.60	43.25	22	4,007	0.55%
2021/10/19	1	43.30	29	43.26	44.70	-28	3,860	-0.73%
2021/10/18	25	44.13	15	43.90	44.60	10	3,596	0.28%
2021/10/15	11	41.97	11	42.19	42.90	0	3,142	0.00%
2021/10/14	29	38.30	21	38.28	39.00	8	2,825	0.28%
2021/10/12	3	34.50	0	0.00	34.20	3	2,351	0.13%
2021/10/07	0	0.00	1	33.55	33.55	-1	2,287	-0.04%
2021/10/05	3	32.90	0	0.00	33.80	3	2,233	0.13%
2021/10/04	9	36.41	4	35.05	34.40	5	2,200	0.23%
2021/10/01	7	35.58	15	36.43	36.50	-8	1,906	-0.42%
2021/09/30	0	0.00	3	33.57	33.60	-3	1,626	-0.18%
2021/09/29	7	32.93	0	0.00	32.40	7	1,612	0.43%
2021/09/28	5	33.49	2	33.33	33.30	3	1,599	0.19%
2021/09/27	0	0.00	1	32.00	32.20	-1	1,559	-0.06%
2021/09/23	4	30.79	1	31.30	30.60	3	1,641	0.18%
2021/09/22	4	30.41	7	30.96	30.30	-3	1,637	-0.18%
2021/09/17	2	35.50	0	0.00	33.15	2	1,595	0.13%
2021/09/15	1	35.90	1	36.50	35.85	0	1,549	0.00%
2021/09/13	2	37.43	2	37.80	37.05	0	1,712	0.00%
2021/09/09	1	35.60	0	0.00	35.90	1	1,792	0.06%
2021/09/07	1	36.90	0	0.00	36.35	1	2,240	0.04%
2021/08/30	1	40.40	0	0.00	40.05	1	2,433	0.04%
2021/08/16	0	0.00	2	38.20	37.30	-2	2,652	-0.08%
2021/08/12	1	40.25	0	0.00	40.35	1	2,952	0.03%
2021/08/06	2	45.15	0	0.00	45.00	2	3,326	0.06%
2021/08/04	0	0.00	1	46.70	46.55	-1	3,521	-0.03%
2021/08/03	1	46.00	1	45.20	45.30	0	3,525	0.00%
2021/08/02	1	45.00	0	0.00	45.45	1	3,530	0.03%
2021/07/30	0	0.00	2	45.25	44.80	-2	3,539	-0.06%
2021/07/27	2	48.00	0	0.00	46.25	2	3,679	0.05%
2021/07/26	1	48.10	32	47.49	47.10	-31	3,679	-0.84%
2021/07/23	32	45.99	0	0.00	45.90	32	3,655	0.88%
2021/07/20	2	47.40	0	0.00	47.50	2	3,657	0.05%
2021/07/19	3	49.10	1	49.10	48.85	2	3,653	0.05%
2021/07/16	1	46.50	0	0.00	46.00	1	3,612	0.03%
2021/07/12	0	0.00	1	47.20	47.05	-1	3,707	-0.03%
2021/07/09	1	47.45	1	46.75	46.50	0	3,729	0.00%
2021/07/05	3	47.52	1	48.25	48.00	2	4,455	0.04%
2021/07/02	1	49.20	2	48.83	48.55	-1	4,506	-0.02%
2021/07/01	1	49.90	1	48.50	48.55	0	4,568	0.00%
2021/06/30	2	49.85	1	49.60	49.45	1	4,572	0.02%
2021/06/28	1	48.65	1	48.50	48.30	0	4,516	0.00%
2021/06/23	2	50.15	7	50.66	50.50	-5	4,600	-0.11%
2021/06/22	1	48.80	5	50.50	48.15	-4	4,534	-0.09%
2021/06/21	0	0.00	5	50.42	49.50	-5	4,525	-0.11%
2021/06/18	2	49.53	8	49.33	51.80	-6	4,572	-0.13%
2021/06/17	28	50.24	12	49.73	50.40	16	4,853	0.33%
2021/06/16	2	48.53	3	50.03	50.10	-1	4,630	-0.02%
2021/06/15	1	45.70	8	46.04	45.55	-7	4,610	-0.15%
2021/06/11	5	44.30	1	45.15	44.15	4	4,610	0.09%
2021/06/10	2	45.60	0	0.00	46.80	2	4,593	0.04%
2021/06/08	0	0.00	1	45.35	44.75	-1	4,846	-0.02%
2021/06/07	15	43.67	15	43.95	43.90	0	4,931	0.00%
2021/06/04	1	44.80	2	45.60	44.70	-1	5,116	-0.02%
2021/06/03	0	0.00	5	46.00	45.90	-5	5,128	-0.10%
2021/06/02	7	45.60	0	0.00	45.50	7	5,146	0.14%
2021/06/01	0	0.00	2	47.50	47.20	-2	5,136	-0.04%
2021/05/31	0	0.00	2	46.08	45.70	-2	5,150	-0.04%
2021/05/28	2	45.50	1	45.60	45.00	1	5,263	0.02%
2021/05/27	0	0.00	1	45.40	45.10	-1	5,266	-0.02%
2021/05/26	3	43.78	1	43.75	43.75	2	5,269	0.04%
2021/05/25	2	44.50	1	43.70	43.80	1	5,298	0.02%
2021/05/24	0	0.00	3	42.73	43.15	-3	5,389	-0.06%
2021/05/21	3	41.80	1	42.10	41.95	2	5,356	0.04%
2021/05/20	17	45.00	8	44.75	42.20	9	5,331	0.17%
2021/05/19	0	0.00	1.1	45.32	45.40	-1.1	5,201	-0.02%
2021/05/18	1	38.00	1	39.80	41.30	0	5,140	0.00%
2021/05/17	1	39.50	0	0.00	37.55	1	5,103	0.02%
2021/05/14	3	43.07	6	42.79	41.70	-3	5,068	-0.06%
2021/05/13	5	42.56	4	42.15	42.15	1	4,928	0.02%
2021/05/12	0.1	47.25	0	0.00	46.80	0.1	4,954	0.00%
2021/05/10	5	58.00	5	57.90	57.70	0	4,977	0.00%
2021/05/06	4	56.63	4	58.38	56.40	0	5,038	0.00%
2021/05/05	2	57.80	2	57.20	55.80	0	4,987	0.00%
2021/05/04	0	0.00	7	59.33	57.80	-7	5,010	-0.14%
2021/04/28	3	62.97	0	0.00	62.50	3	5,278	0.06%
2021/04/26	1	62.50	0	0.00	63.20	1	5,481	0.02%
2021/04/23	1	62.80	1	63.00	62.90	0	5,517	0.00%
2021/04/22	5	64.06	0	0.00	62.30	5	5,531	0.09%
2021/04/21	19	65.01	2	65.80	65.00	17	5,540	0.31%
2021/04/20	5	66.20	1	67.10	66.10	4	5,547	0.07%
2021/04/19	21	66.67	2	66.80	66.30	19	5,629	0.34%
2021/04/16	2	67.50	2	69.10	67.90	0	5,773	0.00%
2021/04/14	2	66.15	2	70.00	66.40	0	6,342	0.00%
2021/04/13	2	68.30	26.3	70.47	68.50	-24.3	6,342	-0.38%
2021/04/09	12	65.62	3	65.90	65.10	9	5,958	0.15%
2021/04/08	14	67.23	6	67.57	66.00	8	6,017	0.13%
2021/04/07	8	66.96	6	67.07	66.50	2	6,149	0.03%
2021/04/06	3	65.43	0	0.00	65.30	3	6,526	0.05%
2021/04/01	2.3	66.07	2	64.90	65.30	0.3	6,743	0.00%
2021/03/31	6	66.60	5	67.16	66.10	1	7,352	0.01%
2021/03/30	4	66.50	1	67.30	66.30	3	8,696	0.03%
2021/03/29	3	67.00	3.2	67.62	67.00	-0.2	9,031	0.00%
2021/03/25	4	65.60	1	66.70	64.90	3	9,088	0.03%
2021/03/24	2	66.60	3.3	66.13	65.70	-1.3	9,087	-0.01%
2021/03/23	1	68.90	8.5	70.43	66.60	-7.5	9,079	-0.08%
2021/03/22	9	71.44	26	71.73	69.90	-17	9,084	-0.19%
2021/03/19	1	62.90	1	63.00	68.50	0	8,935	0.00%
2021/03/18	1	64.50	0	0.00	64.10	1	8,914	0.01%
2021/03/17	0	0.00	2	65.70	64.10	-2	8,931	-0.02%
2021/03/16	7	66.01	5	65.00	64.90	2	8,962	0.02%
2021/03/15	4	65.93	5	66.42	65.20	-1	9,010	-0.01%
2021/03/12	7	65.44	4	64.95	64.20	3	8,927	0.03%
2021/03/11	1	64.60	89	63.65	63.80	-88	8,889	-0.99%
2021/03/10	96	64.86	7	65.09	63.70	89	8,864	1.00%
2021/03/05	1	61.90	9	63.03	61.40	-8	9,089	-0.09%
2021/03/04	6	63.47	0	0.00	62.80	6	9,315	0.06%
2021/03/03	7	64.80	22	65.66	64.50	-15	9,523	-0.16%
2021/03/02	2	63.10	2	63.90	63.00	0	9,964	0.00%
2021/02/26	0	0.00	6	62.77	62.60	-6	10,758	-0.06%
2021/02/25	1	63.00	2	63.30	62.70	-1	11,037	-0.01%
2021/02/24	35	64.95	23	64.92	62.80	12	11,232	0.11%
2021/02/23	3	63.30	2	62.70	62.10	1	11,626	0.01%
2021/02/22	1	63.80	4	63.65	63.00	-3	12,275	-0.02%
2021/02/19	2	62.80	2	62.30	61.90	0	12,431	0.00%
2021/02/18	0	0.00	12	59.13	60.30	-12	12,871	-0.09%
2021/02/17	0	0.00	1	60.40	59.70	-1	12,989	-0.01%
2021/02/05	11	58.05	5	57.74	58.00	6	13,254	0.05%
2021/02/04	1	57.20	0	0.00	57.20	1	13,747	0.01%
2021/02/03	13	58.76	8	58.59	57.20	5	14,188	0.04%
2021/02/02	3	56.27	2	56.10	56.00	1	14,354	0.01%
2021/02/01	9	57.70	10	57.11	57.30	-1	14,885	-0.01%
2021/01/29	3	59.87	2	58.60	58.00	1	15,826	0.01%
2021/01/28	1	58.90	1	59.90	59.80	0	16,479	0.00%
2021/01/27	4	60.83	2	60.25	60.30	2	16,931	0.01%
2021/01/26	2	62.50	0	0.00	60.60	2	17,105	0.01%
2021/01/25	2	63.15	5	62.72	63.00	-3	17,394	-0.02%
2021/01/22	11	63.02	10	62.75	62.50	1	17,744	0.01%
2021/01/21	4	61.05	8	60.80	60.60	-4	18,173	-0.02%
2021/01/20	4	61.33	3	62.77	60.00	1	18,259	0.01%
2021/01/19	23	63.87	22	63.26	63.50	1	18,379	0.01%
2021/01/18	1	60.80	2	61.40	60.60	-1	18,467	-0.01%
2021/01/15	3	63.40	2	62.90	62.10	1	18,509	0.01%
2021/01/14	3.2	64.50	4	64.25	63.70	-0.8	18,562	0.00%
2021/01/13	0.1	64.00	0	0.00	63.00	0.1	18,616	0.00%
2021/01/12	3.1	64.08	4	64.13	63.70	-0.9	18,692	0.00%
2021/01/11	4.1	65.35	15	66.18	65.50	-10.9	18,784	-0.06%
2021/01/08	17.1	67.61	3	69.60	66.30	14.1	18,730	0.08%
2021/01/07	15	67.33	17	69.63	70.10	-2	18,616	-0.01%
2021/01/06	7.1	66.30	10	65.72	63.80	-2.9	19,991	-0.01%
2021/01/05	2	69.95	3	69.03	68.50	-1	21,261	0.00%
2021/01/04	2	70.35	5	69.78	69.00	-3	21,267	-0.01%
2020/12/31	6.1	69.24	7	69.27	70.10	-0.9	21,437	0.00%
2020/12/30	9.1	70.86	8	69.94	69.20	1.1	21,684	0.01%
2020/12/29	34	71.73	14	72.50	71.00	20	21,788	0.09%
2020/12/28	14	70.99	6	70.03	69.70	8	21,406	0.04%
2020/12/25	16	73.88	13	74.02	70.30	3	21,490	0.01%
2020/12/24	37	70.62	36	72.12	72.60	1	20,907	0.00%
2020/12/23	8	64.54	26	64.78	67.40	-18	19,635	-0.09%
2020/12/22	4	62.30	1	62.40	61.30	3	19,452	0.02%
2020/12/21	0.1	62.80	5	63.16	64.30	-4.9	19,598	-0.03%
2020/12/18	5	63.10	2	62.55	62.60	3	19,786	0.02%
2020/12/16	3	62.60	2	63.10	62.10	1	19,790	0.01%
2020/12/15	1	62.50	8	64.29	61.40	-7	19,793	-0.04%
2020/12/11	0	0.00	2	59.50	59.80	-2	19,753	-0.01%
2020/12/10	14	62.26	12	60.53	60.50	2	19,838	0.01%
2020/12/09	6	63.53	0	0.00	62.40	6	19,890	0.03%
2020/12/08	7	63.34	2	63.45	62.50	5	19,954	0.03%
2020/12/07	2	62.90	4	61.80	62.90	-2	20,155	-0.01%
2020/12/04	1	62.10	1	62.10	61.80	0	20,524	0.00%
2020/12/03	0	0.00	1	61.80	62.10	-1	20,781	0.00%
2020/12/02	1	62.60	1	62.00	62.30	0	21,149	0.00%
2020/12/01	8	64.19	1	64.40	63.60	7	22,532	0.03%
2020/11/30	4	66.20	11	66.68	65.50	-7	22,888	-0.03%
2020/11/27	2	65.95	3	65.93	65.70	-1	22,916	0.00%
2020/11/26	13	66.33	16	66.84	64.60	-3	22,788	-0.01%
2020/11/25	22	64.71	23	65.19	65.50	-1	22,333	0.00%
2020/11/24	4	62.30	5	62.60	63.30	-1	21,546	0.00%
2020/11/23	3	61.27	2	61.45	60.80	1	21,285	0.00%
2020/11/20	11	62.44	18	62.33	61.60	-7	21,093	-0.03%
2020/11/19	30	61.26	22	61.01	60.60	8	20,626	0.04%
2020/11/18	2	58.40	5	58.20	58.40	-3	20,001	-0.01%
2020/11/17	6	59.48	8	60.06	58.10	-2	19,821	-0.01%
2020/11/13	2	58.80	5	57.82	58.20	-3	19,528	-0.02%
2020/11/12	28	56.41	14	55.06	58.70	14	19,415	0.07%
2020/11/11	9	58.73	6	59.13	57.50	3	19,038	0.02%
2020/11/10	9	64.49	10	65.25	63.60	-1	18,794	-0.01%
2020/11/09	12	64.94	12	64.17	65.20	0	18,547	0.00%
2020/11/06	35	64.26	23	64.21	61.80	12	18,159	0.07%
2020/11/05	29	62.38	32	62.42	63.50	-3	17,342	-0.02%
2020/11/04	16	58.20	21.1	58.74	57.80	-5.1	16,906	-0.03%
2020/11/03	2	57.20	1	57.80	57.00	1	16,565	0.01%
2020/11/02	1	57.50	10	58.08	57.90	-9	16,671	-0.05%
2020/10/30	10	61.62	5	61.60	57.20	5	16,486	0.03%
2020/10/29	25.1	63.84	17	63.76	62.00	8.1	16,236	0.05%
2020/10/28	7	64.93	3	66.00	62.30	4	15,834	0.03%
2020/10/27	9	63.84	0	0.00	64.90	9	15,895	0.06%
2020/10/26	3	59.80	9	60.44	63.80	-6	15,799	-0.04%
2020/10/23	4	56.80	0	0.00	58.00	4	15,662	0.03%
2020/10/22	1	55.00	31	55.17	55.60	-30	15,608	-0.19%
2020/10/21	5	57.90	0	0.00	56.10	5	15,547	0.03%
2020/10/20	14	58.31	1	58.50	58.30	13	15,478	0.08%
2020/10/16	1	56.00	7	55.49	55.10	-6	15,211	-0.04%
2020/10/15	1	54.80	11	56.45	56.00	-10	15,133	-0.07%
2020/10/14	55	57.33	43	56.87	57.00	12	15,022	0.08%
2020/10/13	528	51.49	518	53.91	54.00	10	13,391	0.07%	大買/大賣/
2020/10/12	0	0.00	4	49.10	49.10	-4	12,395	-0.03%
2020/10/08	0	0.00	52	44.57	44.65	-52	12,583	-0.41%
2020/10/07	4	39.58	21	39.99	40.60	-17	12,553	-0.14%
2020/10/06	3	38.57	8	39.15	38.50	-5	12,343	-0.04%
2020/10/05	3	36.90	8	36.93	37.00	-5	12,131	-0.04%
2020/09/30	9	36.77	640	36.46	36.60	-631	12,296	-5.13%	大賣/鉅額交易
2020/09/29	5	35.75	0	0.00	35.75	5	12,084	0.04%
2020/09/28	3	35.93	34	35.98	35.70	-31	12,033	-0.26%
2020/09/25	14	35.54	22	35.05	35.10	-8	11,931	-0.07%
2020/09/24	390	39.18	71	39.12	37.50	319	11,731	2.72%	大買/鉅額交易
2020/09/23	261	38.01	8	39.29	40.00	253	11,468	2.21%	大買/鉅額交易
2020/09/22	1	37.30	0	0.00	37.30	1	11,208	0.01%
2020/09/21	1	37.80	2	37.75	37.90	-1	11,156	-0.01%
2020/09/18	6	38.35	40	38.65	37.90	-34	11,110	-0.31%
2020/09/17	1	39.15	2	38.83	38.50	-1	11,008	-0.01%
2020/09/16	2	37.70	4	38.84	38.45	-2	10,878	-0.02%
2020/09/15	7	38.04	6	38.70	37.45	1	10,737	0.01%
2020/09/14	6	36.76	1	36.60	36.65	5	10,560	0.05%
2020/09/11	2	37.85	0	0.00	37.50	2	10,417	0.02%
2020/09/10	22	38.66	54	39.22	39.05	-32	10,243	-0.31%
2020/09/09	95	37.61	3	39.13	38.65	92	9,950	0.92%
2020/09/08	45	38.27	38	38.54	37.30	7	9,448	0.07%
2020/09/07	42	41.24	98	40.55	39.30	-56	9,115	-0.61%
2020/09/04	45	44.09	15	44.78	43.10	30	8,572	0.35%
2020/09/03	22	41.79	18	42.46	43.00	4	7,056	0.06%
2020/09/02	7	38.70	10.2	38.82	39.10	-3.2	6,524	-0.05%
2020/09/01	0	0.00	25	37.35	36.75	-25	6,229	-0.40%
2020/08/31	14	37.01	186	36.28	36.90	-172	6,088	-2.82%	大賣/鉅額交易
2020/08/28	36	35.08	0	0.00	34.85	36	5,950	0.60%
2020/08/27	2	35.80	0	0.00	35.25	2	5,908	0.03%
2020/08/26	2	36.25	0	0.00	36.25	2	5,849	0.03%
2020/08/25	1	37.00	34.1	37.69	36.90	-33.1	5,790	-0.57%
2020/08/24	5	36.65	5	37.10	36.50	0	5,684	0.00%
2020/08/21	26	36.26	0	0.00	35.95	26	5,622	0.46%
2020/08/20	27	35.71	6	34.53	35.45	21	5,564	0.38%
2020/08/19	2.2	36.79	1	39.65	36.80	1.2	5,364	0.02%
2020/08/18	13	39.92	2	40.85	39.80	11	5,178	0.21%
2020/08/17	130	39.92	4	39.60	39.70	126	4,976	2.53%	大買/鉅額交易
2020/08/14	30	39.38	20	39.63	39.50	10	4,826	0.21%
2020/08/13	93	38.38	30	38.97	38.10	63	4,577	1.38%
2020/08/12	19	37.71	33	37.85	38.85	-14	4,472	-0.31%
2020/08/11	57	36.78	10	37.38	36.75	47	4,272	1.10%
2020/08/10	5.1	38.86	57	38.93	38.70	-51.9	4,077	-1.27%
2020/08/07	2	36.75	49	38.16	37.25	-47	3,817	-1.23%
2020/08/06	73	37.42	85	39.66	36.70	-12	3,659	-0.33%
2020/08/05	24	40.69	19	40.40	40.45	5	3,343	0.15%
2020/08/04	6	41.39	32	41.33	41.50	-26	3,188	-0.82%
2020/08/03	36	39.83	10	40.50	39.80	26	3,011	0.86%
2020/07/31	20	39.41	50	40.68	40.60	-30	2,780	-1.08%
2020/07/30	42	39.42	11	36.73	40.90	31	2,530	1.22%
2020/07/29	19	35.74	1	37.05	37.25	18	2,414	0.75%
2020/07/28	0	0.00	1	34.10	33.90	-1	2,332	-0.04%
2020/07/27	2	33.98	0	0.00	33.60	2	2,287	0.09%
2020/07/24	1	36.30	1	37.10	35.00	0	2,246	0.00%
2020/07/23	0	0.00	3	34.60	36.30	-3	2,184	-0.14%
2020/07/22	3	36.40	3	36.30	35.25	0	2,137	0.00%
2020/07/21	7	35.86	15	36.07	35.60	-8	2,096	-0.38%
2020/07/20	0	0.00	10	36.60	35.80	-10	2,049	-0.49%
2020/07/17	14	34.71	0	0.00	33.30	14	1,966	0.71%
2020/07/16	48	37.11	33	37.15	35.95	15	1,876	0.80%
2020/07/15	4	35.43	9	35.71	37.15	-5	1,433	-0.35%
2020/07/14	5	32.32	75	32.25	33.80	-70	1,150	-6.08%
2020/07/13	5	31.55	2	31.55	31.55	3	895	0.34%
2020/07/10	3	29.32	25	27.57	28.70	-22	759	-2.90%
2020/07/09	23	27.40	29	27.76	28.75	-6	650	-0.92%
2020/07/08	43	25.52	0	0.00	26.50	43	413	10.40%
2020/07/07	3	24.15	3	24.30	24.30	0	301	0.00%
2020/07/06	1	24.25	0	0.00	24.30	1	291	0.34%
2020/07/01	21	23.51	0	0.00	23.45	21	267	7.84%
2020/06/30	20	23.40	0	0.00	23.35	20	265	7.55%
2020/06/29	34	23.35	0	0.00	23.35	34	264	12.86%
2020/06/24	0	0.00	1	23.15	23.20	-1	261	-0.38%
2020/06/22	9	23.04	0	0.00	23.05	9	268	3.36%
2020/06/19	56	23.15	6	22.97	22.95	50	281	17.78%
2020/06/18	11	22.59	0	0.00	22.65	11	275	3.99%
2020/06/17	7	22.65	0	0.00	22.65	7	278	2.51%
2020/06/16	21	22.65	0	0.00	22.75	21	284	7.37%
2020/06/12	38	22.14	0	0.00	22.10	38	308	12.33%
2020/06/11	15	22.60	0	0.00	22.50	15	315	4.75%
2020/06/03	1	22.10	1	22.30	22.50	0	356	0.00%
2020/06/02	0	0.00	1	22.45	22.35	-1	354	-0.28%
2020/05/27	0	0.00	15	21.31	21.30	-15	355	-4.22%
2020/05/21	0	0.00	1	20.90	21.15	-1	354	-0.28%
2020/04/30	0	0.00	1	19.65	19.70	-1	366	-0.27%
2020/04/27	0	0.00	1	19.20	19.30	-1	381	-0.26%
2020/04/23	0	0.00	4	19.03	18.95	-4	384	-1.04%
2020/04/15	0	0.00	9	19.16	19.20	-9	393	-2.29%
2020/04/14	0	0.00	3	18.82	18.85	-3	403	-0.74%
2020/04/10	0	0.00	3	18.65	18.70	-3	405	-0.74%
2020/04/08	0	0.00	10	18.45	18.40	-10	413	-2.42%
2020/04/07	0	0.00	10	17.85	17.95	-10	421	-2.37%
2020/03/31	0	0.00	5	17.75	17.65	-5	570	-0.88%
2020/03/30	0	0.00	10	17.30	17.60	-10	571	-1.75%
2020/03/27	0	0.00	1	17.80	17.60	-1	579	-0.17%
2020/03/26	0	0.00	10	17.25	17.40	-10	578	-1.73%
2020/03/25	0	0.00	12	17.47	17.40	-12	582	-2.06%
2020/03/24	0	0.00	13	16.80	17.20	-13	570	-2.28%
2020/03/23	0	0.00	10	16.15	16.30	-10	569	-1.76%
2020/03/20	10	15.60	10	16.50	16.40	0	568	0.00%
2020/03/19	17	15.64	0	0.00	15.50	17	564	3.01%
2020/03/17	10	17.35	0	0.00	17.20	10	541	1.85%
2020/03/12	1	19.60	0	0.00	19.00	1	520	0.19%
2020/03/11	16	20.60	0	0.00	20.35	16	512	3.12%
2020/03/03	0	0.00	10	21.75	21.70	-10	518	-1.93%
2020/02/04	0	0.00	10	22.80	22.80	-10	627	-1.59%
2020/01/31	0	0.00	3	22.88	23.00	-3	618	-0.48%
2020/01/30	5	22.25	0	0.00	22.25	5	613	0.81%
2020/01/15	1	23.45	0	0.00	23.45	1	599	0.17%
2020/01/13	0	0.00	1	23.80	23.90	-1	595	-0.17%
2020/01/03	0	0.00	30	23.65	23.65	-30	556	-5.39%
2020/01/02	1	23.85	0	0.00	23.65	1	549	0.18%
2019/12/27	21	23.58	1	23.50	23.70	20	507	3.94%
2019/12/26	20	24.13	14	23.72	24.05	6	468	1.28%
2019/12/02	1	22.40	0	0.00	22.60	1	342	0.29%
2019/11/28	1	22.60	0	0.00	22.75	1	339	0.29%
2019/11/27	2	22.60	3	22.83	22.90	-1	331	-0.30%
2019/11/26	2	22.43	5	22.49	22.40	-3	306	-0.98%
2019/11/25	1	22.10	0	0.00	22.00	1	285	0.35%
2019/11/18	1	21.45	0	0.00	21.35	1	275	0.36%
2019/11/15	2	21.73	0	0.00	21.50	2	275	0.73%
2019/11/08	0	0.00	3	21.60	21.60	-3	273	-1.10%
2019/11/07	0	0.00	4	21.70	21.70	-4	277	-1.44%
2019/11/06	19	21.80	9	21.75	21.75	10	276	3.62%
2019/11/05	57	22.41	30	22.45	22.25	27	269	10.02%
2019/11/04	8	21.66	22	21.77	21.95	-14	204	-6.84%
2019/11/01	5	20.75	5	20.60	20.60	0	183	0.00%
2019/10/30	5	20.90	5	21.09	21.05	0	184	0.00%
2019/10/16	0	0.00	8	21.83	21.60	-8	221	-3.61%
2019/09/26	3	21.65	3	21.70	21.70	0	319	0.00%
2019/09/24	3	21.85	3	21.80	21.85	0	324	0.00%
2019/09/23	6	21.90	20	22.00	21.85	-14	324	-4.31%
2019/09/19	5	21.85	1	22.10	21.95	4	319	1.25%
2019/09/18	1	21.80	1.3	21.95	21.95	-0.3	318	-0.10%
2019/09/17	0	0.00	0	21.50	21.65	0	314	-0.01%
2019/09/10	3	21.55	0	0.00	21.65	3	320	0.94%
2019/09/05	3	21.75	10	21.85	21.70	-7	324	-2.16%
2019/09/02	10	22.00	16	21.83	21.85	-6	336	-1.78%
2019/08/23	0	0.00	2	21.20	21.30	-2	338	-0.59%
2019/08/21	0	0.00	25	21.27	21.15	-25	341	-7.33%
2019/08/14	10	21.05	0	0.00	20.85	10	375	2.66%
2019/07/29	2	22.40	9	22.16	21.90	-7	687	-1.02%
2019/07/26	10	21.40	1	21.60	21.45	9	758	1.19%
2019/07/25	0	0.00	1	21.40	21.35	-1	772	-0.13%
2019/07/24	18	21.19	0	0.00	21.20	18	772	2.33%
2019/07/22	24	21.15	2	21.05	21.05	22	781	2.82%
2019/07/19	2	21.20	0	0.00	21.10	2	784	0.25%
2019/07/16	0	0.00	2	21.30	21.35	-2	802	-0.25%
2019/07/11	15	21.49	2	21.93	21.25	13	834	1.56%
2019/07/10	2	23.63	0	0.00	23.80	2	844	0.24%
2019/07/09	1	23.80	0	0.00	23.65	1	892	0.11%
2019/07/05	8	23.98	8	24.46	23.85	0	953	0.00%
2019/07/04	0	0.00	13	23.93	23.85	-13	939	-1.38%
2019/07/02	0	0.00	2	23.58	23.50	-2	931	-0.21%
2019/07/01	6	23.20	0	0.00	23.20	6	927	0.65%
2019/06/17	5	23.00	5	22.95	22.95	0	1,008	0.00%
2019/06/13	9	23.05	0	0.00	23.00	9	1,011	0.89%
2019/06/11	1	23.25	0	0.00	23.25	1	1,015	0.10%
2019/06/10	0	0.00	2	23.48	23.55	-2	1,015	-0.20%
2019/06/05	0	0.00	15	23.11	23.25	-15	1,043	-1.44%
2019/06/04	0	0.00	1	23.05	22.90	-1	1,051	-0.10%
2019/05/29	1	23.15	0	0.00	23.00	1	1,171	0.09%
2019/05/27	5	23.00	5	23.00	23.00	0	1,261	0.00%
2019/05/23	8	23.39	0	0.00	23.20	8	1,256	0.64%
2019/05/22	2	23.90	3	24.32	23.85	-1	1,249	-0.08%
2019/05/21	0	0.00	2	24.23	23.90	-2	1,244	-0.16%
2019/05/20	1	23.55	0	0.00	23.55	1	1,228	0.08%
2019/05/17	26	24.04	3	24.13	24.00	23	1,225	1.88%
2019/05/16	9	24.32	24	24.51	24.55	-15	1,231	-1.22%
2019/05/15	10	23.60	11	23.74	23.55	-1	1,196	-0.08%
2019/05/14	7	22.91	16	23.35	23.45	-9	1,189	-0.76%
2019/05/13	27	23.49	0	0.00	23.00	27	1,179	2.29%
2019/05/10	7	23.97	4	23.95	24.10	3	1,148	0.26%
2019/05/09	13	24.08	0	0.00	24.00	13	1,131	1.15%
2019/05/08	2	24.63	1	25.05	24.75	1	1,102	0.09%
2019/05/07	10	25.46	14	26.33	25.15	-4	1,090	-0.37%
2019/05/06	4	25.36	2	26.05	25.35	2	1,015	0.20%
2019/05/03	1	25.90	1	25.95	25.90	0	998	0.00%
2019/05/02	0	0.00	9	25.04	25.45	-9	910	-0.99%
2019/04/29	0	0.00	14	23.99	24.00	-14	903	-1.55%
2019/04/26	11	24.49	0	0.00	24.35	11	908	1.21%
2019/04/23	12	24.63	0	0.00	24.70	12	903	1.33%
2019/04/22	0	0.00	20	24.90	24.65	-20	900	-2.22%
2019/04/19	1	24.70	7	25.13	25.00	-6	897	-0.67%
2019/04/18	13	24.83	0	0.00	24.65	13	895	1.45%
2019/04/17	8	25.24	8	25.40	25.30	0	880	0.00%
2019/04/16	0	0.00	1	25.85	25.70	-1	857	-0.12%
2019/04/15	2	25.35	4	25.33	25.55	-2	800	-0.25%
2019/04/12	7	24.15	1	24.80	24.10	6	747	0.80%
2019/04/11	4	25.15	14	24.94	24.65	-10	732	-1.37%
2019/04/10	1	23.50	0	0.00	23.65	1	670	0.15%
2019/04/09	0	0.00	1	23.45	23.40	-1	672	-0.15%
2019/04/03	1	23.45	4	23.45	23.40	-3	693	-0.43%
2019/03/27	1	23.00	0	0.00	23.05	1	660	0.15%
2019/03/26	8	23.20	0	0.00	23.25	8	658	1.21%
2019/03/25	0	0.00	18	24.00	23.15	-18	655	-2.75%
2019/03/22	0	0.00	5	24.35	24.40	-5	624	-0.80%
2019/03/21	0	0.00	3	23.93	23.95	-3	614	-0.49%
2019/03/15	4	23.99	0	0.00	23.95	4	610	0.66%
2019/03/12	9	24.60	0	0.00	23.90	9	608	1.48%
2019/03/11	11	24.91	0	0.00	24.50	11	599	1.84%
2019/03/07	0	0.00	1	24.70	24.10	-1	601	-0.17%
2019/03/06	1	24.95	0	0.00	24.50	1	607	0.16%
2019/03/04	5	24.20	4	24.34	24.45	1	568	0.18%
2019/02/27	21	23.41	10	23.95	24.00	11	544	2.02%
2019/02/26	1	23.80	2	23.43	23.50	-1	549	-0.18%
2019/02/25	0	0.00	2	22.25	22.20	-2	494	-0.40%
2019/02/22	0	0.00	1	22.50	22.25	-1	501	-0.20%
2019/02/20	2	22.50	0	0.00	22.30	2	496	0.40%
2019/02/19	0	0.00	1	22.65	22.40	-1	500	-0.20%
2019/02/18	10	22.50	0	0.00	22.35	10	509	1.96%
2019/02/15	6	22.75	31	22.57	22.70	-25	537	-4.65%
2019/02/14	0	0.00	3	21.82	22.05	-3	501	-0.60%
2019/02/13	0	0.00	1	21.40	21.30	-1	502	-0.20%
2019/01/30	2	21.00	0	0.00	21.05	2	507	0.39%
2019/01/29	1	20.80	0	0.00	21.00	1	517	0.19%
2019/01/28	18	21.56	2	21.55	21.00	16	521	3.07%
2019/01/24	0	0.00	1	22.60	22.50	-1	505	-0.20%
2019/01/22	0	0.00	1	22.20	22.25	-1	486	-0.21%
2019/01/21	5	21.93	0	0.00	21.80	5	487	1.03%
2019/01/18	13	21.99	11	22.43	22.25	2	494	0.40%
2019/01/17	2	21.45	0	0.00	21.30	2	487	0.41%
2019/01/16	2	22.30	2	21.70	21.50	0	485	0.00%
2019/01/14	9	21.22	0	0.00	21.00	9	472	1.91%
2019/01/11	7	21.26	0	0.00	21.20	7	475	1.47%
2019/01/09	0	0.00	1	20.50	20.45	-1	472	-0.21%
2019/01/04	0	0.00	8	19.95	19.95	-8	481	-1.66%
2018/12/28	5	20.05	0	0.00	20.10	5	504	0.99%
2018/12/27	0	0.00	4	20.79	20.55	-4	514	-0.78%
2018/12/25	0	0.00	1	19.30	19.30	-1	493	-0.20%
2018/12/24	3	19.57	0	0.00	19.75	3	495	0.61%
2018/12/19	5	20.10	5	19.99	19.90	0	515	0.00%
2018/12/14	5	20.35	0	0.00	20.30	5	545	0.92%
2018/12/13	0	0.00	5	20.66	20.50	-5	588	-0.85%
2018/12/12	5	20.78	0	0.00	20.75	5	634	0.79%
2018/12/11	1	20.40	20	20.45	20.40	-19	635	-2.99%
2018/12/05	1	21.95	0	0.00	21.75	1	660	0.15%
2018/12/03	0	0.00	2	22.50	23.00	-2	667	-0.30%
2018/11/28	14	21.73	0	0.00	21.85	14	698	2.00%
2018/11/27	0	0.00	10	21.60	21.80	-10	707	-1.41%
2018/11/26	25	21.12	0	0.00	21.60	25	772	3.24%
2018/11/23	2	21.65	39	21.92	21.60	-37	810	-4.56%
2018/11/22	0	0.00	7	20.65	20.50	-7	774	-0.90%
2018/11/21	0	0.00	3	20.35	20.50	-3	784	-0.38%
2018/11/16	0	0.00	3	20.47	20.30	-3	846	-0.35%
2018/11/15	0	0.00	25	20.80	20.40	-25	841	-2.97%
2018/11/14	0	0.00	178	20.64	20.75	-178	832	-21.39%	大賣/鉅額交易
2018/11/13	1	18.65	1	19.50	19.70	0	804	0.00%
2018/11/12	10	19.27	29	19.12	19.00	-19	798	-2.38%
2018/11/09	0	0.00	1	18.15	18.30	-1	792	-0.13%
2018/11/06	7	18.70	11	19.02	18.25	-4	796	-0.50%
2018/11/05	0	0.00	66	18.69	19.10	-66	789	-8.36%
2018/11/02	0	0.00	70	17.77	17.70	-70	783	-8.93%
2018/11/01	1	17.35	0	0.00	17.20	1	785	0.13%
2018/10/29	10	16.75	0	0.00	16.40	10	797	1.25%
2018/10/26	29	17.89	0	0.00	17.00	29	791	3.66%
2018/10/24	5	18.68	0	0.00	18.70	5	780	0.64%
2018/10/22	2	18.60	3	18.95	18.90	-1	786	-0.13%
2018/10/19	30	18.91	0	0.00	18.85	30	808	3.71%
2018/10/18	4	19.28	0	0.00	19.25	4	805	0.50%
2018/10/12	20	19.45	24	19.66	19.65	-4	801	-0.50%
2018/10/11	58	19.58	1	19.55	19.50	57	794	7.17%
2018/10/05	47	21.43	1	22.30	21.75	46	775	5.93%
2018/10/03	70	22.99	0	0.00	23.00	70	767	9.11%
2018/10/02	61	23.00	0	0.00	22.95	61	769	7.93%
2018/10/01	63	23.14	35	23.15	23.10	28	770	3.63%
2018/09/28	53	23.40	0	0.00	23.25	53	768	6.90%
2018/09/26	23	23.96	1	23.95	23.95	22	767	2.87%
2018/09/20	2	24.28	1	24.55	23.90	1	764	0.13%
2018/09/19	1	24.65	4	24.65	24.30	-3	758	-0.40%
2018/09/14	4	24.00	2	24.00	24.15	2	700	0.29%
2018/09/12	0	0.00	3	23.35	23.55	-3	690	-0.43%
2018/09/11	0	0.00	2	23.78	23.70	-2	690	-0.29%
2018/09/10	2	23.00	0	0.00	23.00	2	688	0.29%
2018/09/07	0	0.00	3	23.63	23.55	-3	681	-0.44%
2018/09/05	9	24.36	9	24.24	24.20	0	678	0.00%
2018/09/04	6	24.79	0	0.00	24.60	6	679	0.88%
2018/08/31	2	24.50	0	0.00	24.25	2	602	0.33%
2018/08/30	1	24.30	80	23.96	24.50	-79	540	-14.63%
2018/08/29	5	23.00	0	0.00	22.95	5	495	1.01%
2018/08/28	44	23.16	1	23.70	23.10	43	515	8.34%
2018/08/27	1	23.70	47	24.02	23.60	-46	514	-8.94%
2018/08/23	2	22.68	17	22.58	22.85	-15	494	-3.03%
2018/08/06	0	0.00	1	22.30	22.45	-1	979	-0.10%
2018/07/26	0	0.00	43	21.88	22.20	-43	1,492	-2.88%
2018/07/06	0	0.00	21	21.22	21.25	-21	2,436	-0.86%
2018/06/28	0	0.00	1	21.90	21.60	-1	2,504	-0.04%
2018/06/26	2	20.90	0	0.00	21.95	2	2,497	0.08%
2018/06/25	14	22.54	0	0.00	22.20	14	2,491	0.56%
2018/06/20	5	23.10	0	0.00	23.05	5	2,505	0.20%
2018/06/19	11	23.05	0	0.00	23.10	11	2,513	0.44%
2018/06/15	1	23.65	0	0.00	23.65	1	2,516	0.04%
2018/06/14	3	23.75	0	0.00	23.70	3	2,522	0.12%
2018/06/12	1	24.30	0	0.00	23.70	1	2,529	0.04%
2018/06/08	15	23.82	1	23.80	23.80	14	2,550	0.55%
2018/06/05	45	23.90	0	0.00	23.70	45	2,574	1.75%
2018/06/04	5	24.30	0	0.00	24.30	5	2,553	0.20%
2018/06/01	14	24.45	0	0.00	24.65	14	2,541	0.55%
2018/05/31	1	25.10	0	0.00	24.40	1	2,534	0.04%
2018/05/30	12	24.87	1	24.90	24.80	11	2,513	0.44%
2018/05/29	1	24.50	19	25.18	25.30	-18	2,487	-0.72%
2018/05/28	0	0.00	6	24.36	24.25	-6	2,461	-0.24%
2018/05/25	21	23.81	1	23.75	23.80	20	2,447	0.82%
2018/05/24	11	24.10	9	24.68	24.15	2	2,424	0.08%
2018/05/23	0	0.00	23	24.38	24.25	-23	2,408	-0.96%
2018/05/22	33	24.18	1	24.50	24.10	32	2,395	1.34%
2018/05/21	20	25.11	0	0.00	25.00	20	2,344	0.85%
2018/05/18	2	25.18	0	0.00	25.20	2	2,332	0.09%
2018/05/17	1	26.95	1	26.75	25.30	0	2,302	0.00%
2018/05/16	3	26.85	8	26.73	26.10	-5	2,188	-0.23%
2018/05/15	3	26.10	3	26.55	26.85	0	2,117	0.00%
2018/05/14	2	25.85	1	25.85	25.85	1	2,062	0.05%
2018/05/11	4	24.81	4	25.25	25.45	0	2,012	0.00%
2018/05/10	7	26.09	2	27.20	24.85	5	1,940	0.26%
2018/05/08	5	25.64	4	25.64	25.50	1	1,779	0.06%
2018/05/07	1	25.30	0	0.00	25.10	1	1,741	0.06%
2018/05/04	0	0.00	4	24.83	24.70	-4	1,724	-0.23%
2018/05/03	3	27.17	2	27.43	25.40	1	1,667	0.06%
2018/05/02	5	25.66	9	25.94	26.45	-4	1,487	-0.27%
2018/04/30	4	26.15	0	0.00	25.75	4	1,428	0.28%
2018/04/26	1	25.50	1	25.90	24.80	0	1,241	0.00%
2018/04/25	2	25.65	0	0.00	25.45	2	1,154	0.17%
2018/04/24	0	0.00	9	25.94	25.75	-9	1,100	-0.82%
2018/04/23	10	25.89	8	25.56	25.30	2	996	0.20%
2018/04/20	9	23.49	0	0.00	24.95	9	862	1.04%
2018/04/19	0	0.00	137	23.07	23.70	-137	739	-18.53%	大賣/鉅額交易
2018/04/18	0	0.00	45	21.45	21.55	-45	606	-7.42%
2018/04/17	44	20.75	0	0.00	20.75	44	598	7.36%
2018/04/16	20	21.00	0	0.00	21.10	20	590	3.39%
2018/04/13	87	22.03	3	22.80	21.50	84	580	14.48%
2018/04/12	22	22.37	0	0.00	22.50	22	558	3.94%
2018/04/11	1	23.00	33	23.11	22.85	-32	543	-5.89%
2018/04/03	27	20.68	5	21.10	21.60	22	482	4.55%
2018/03/23	22	21.40	0	0.00	21.45	22	548	4.01%
2018/03/21	0	0.00	8	23.29	23.00	-8	527	-1.52%
2018/03/16	0	0.00	3	23.43	23.05	-3	523	-0.57%
2018/03/15	2	23.18	4	23.30	23.30	-2	509	-0.39%
2018/03/14	3	22.87	25	22.26	22.40	-22	489	-4.49%
2018/03/13	20	22.90	1	22.50	22.25	19	487	3.90%
2018/03/12	0	0.00	28	22.22	22.65	-28	477	-5.86%
2018/03/09	0	0.00	1	20.70	20.60	-1	450	-0.22%
2018/03/08	0	0.00	6	20.79	20.80	-6	462	-1.30%
2018/03/07	2	20.33	0	0.00	20.25	2	466	0.43%
2018/02/27	5	20.16	0	0.00	20.20	5	552	0.90%
2018/02/23	0	0.00	8	21.28	21.25	-8	697	-1.15%
2018/02/22	0	0.00	2	20.80	20.80	-2	765	-0.26%
2018/02/21	0	0.00	2	20.80	20.55	-2	832	-0.24%
2018/02/08	29	20.03	0	0.00	20.00	29	1,041	2.78%
2018/02/06	2	20.25	2	20.40	20.05	0	1,292	0.00%
2018/02/05	1	21.60	0	0.00	21.50	1	1,407	0.07%
2018/01/30	0	0.00	1	22.35	22.25	-1	1,456	-0.07%
2018/01/26	9	22.44	0	0.00	22.50	9	1,462	0.62%
2018/01/22	0	0.00	2	23.58	23.85	-2	1,504	-0.13%
2018/01/19	0	0.00	5	23.00	22.90	-5	1,570	-0.32%
2018/01/10	0	0.00	1	23.30	23.15	-1	1,760	-0.06%
2018/01/08	3	23.67	1	23.80	23.60	2	1,950	0.10%
2018/01/04	0	0.00	4	24.40	24.50	-4	1,960	-0.20%
2018/01/03	1	23.80	5	23.83	24.00	-4	1,970	-0.20%
2018/01/02	0	0.00	5	23.50	23.45	-5	1,970	-0.25%