安集 (6477)-富邦-仁愛券商分點個股進出

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－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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	4	37.30	3	37.25	36.85	1	962	0.10%
2024/05/09	2	37.20	1	37.80	36.55	1	940	0.11%
2024/05/08	1	37.25	9	36.84	37.40	-8	941	-0.85%
2024/05/07	1	36.55	0	0.00	36.40	1	936	0.11%
2024/05/03	0	0.00	1	37.40	37.05	-1	927	-0.11%
2024/05/02	2	37.38	0.2	37.30	37.10	1.8	928	0.19%
2024/04/30	5	37.59	3	38.02	37.55	2	932	0.21%
2024/04/26	2	37.73	0	0.00	37.55	2	931	0.21%
2024/04/25	3	37.93	1	37.90	37.90	2	928	0.22%
2024/04/24	1	38.40	4	38.39	38.20	-3	928	-0.32%
2024/04/23	3	37.60	5	37.50	37.70	-2	928	-0.22%
2024/04/22	1	37.80	0	0.00	37.70	1	930	0.11%
2024/04/19	3	39.05	0	0.00	37.60	3	944	0.32%
2024/04/18	3	38.65	3	38.20	38.20	0	929	0.00%
2024/04/17	1	37.70	3	37.92	37.70	-2	921	-0.22%
2024/04/16	2	37.68	0	0.00	37.20	2	918	0.22%
2024/04/15	2.2	38.95	1	39.30	38.85	1.2	901	0.13%
2024/04/12	1	39.30	0	0.00	39.25	1	894	0.11%
2024/04/11	0	0.00	0.1	39.80	39.70	-0.1	884	-0.01%
2024/04/10	3	40.18	1	39.20	39.60	2	871	0.23%
2024/04/09	1	38.80	7	39.00	38.95	-6	849	-0.71%
2024/04/08	1	38.60	1	39.00	39.70	0	843	0.00%
2024/04/01	0	0.00	1	40.40	40.40	-1	813	-0.12%
2024/03/28	10	40.70	20	40.98	40.80	-10	799	-1.25%
2024/03/27	1	40.80	12	40.74	40.45	-11	789	-1.39%
2024/03/26	11	41.21	2	42.00	41.35	9	781	1.15%
2024/03/25	11	40.98	0	0.00	40.85	11	798	1.38%
2024/03/22	0	0.00	1	42.15	40.85	-1	790	-0.13%
2024/03/21	9	41.63	9	41.53	42.35	0	732	0.00%
2024/03/20	0	39.00	0	0.00	38.55	0	644	0.00%
2024/03/19	1	38.80	0	0.00	38.85	1	652	0.15%
2024/03/18	0	0.00	2	39.18	39.55	-2	648	-0.31%
2024/03/15	1	38.60	0	0.00	38.75	1	641	0.16%
2024/03/14	3	38.93	15	39.22	39.10	-12	637	-1.88%
2024/03/13	3	39.10	2	39.28	38.85	1	633	0.16%
2024/03/12	0	0.00	1	40.55	39.90	-1	625	-0.16%
2024/03/11	2	40.53	6	38.90	40.15	-4	614	-0.65%
2024/03/08	9	38.29	4	38.00	38.00	5	577	0.87%
2024/03/07	7	39.13	2	39.15	38.95	5	571	0.87%
2024/03/06	1	38.95	2	39.18	39.45	-1	572	-0.17%
2024/03/05	4	38.71	2	39.28	38.35	2	565	0.35%
2024/03/04	5	39.60	0	0.00	39.15	5	557	0.90%
2024/03/01	3	39.95	4	39.89	39.75	-1	547	-0.18%
2024/02/29	3	38.33	3	37.98	39.45	0	521	0.00%
2024/02/27	3	37.88	0	0.00	37.60	3	499	0.60%
2024/02/26	0	38.70	3	38.12	38.55	-3	497	-0.60%
2024/02/22	3	38.10	0.1	38.40	37.65	3	489	0.60%
2024/02/21	0	0.00	1	38.25	38.65	-1	490	-0.20%
2024/02/20	1	37.85	0	0.00	37.80	1	480	0.21%
2024/02/19	3	37.80	0	0.00	37.65	3	475	0.63%
2024/02/16	0.1	37.10	0	0.00	37.20	0.1	477	0.01%
2024/02/15	0	0.00	2	36.48	36.70	-2	476	-0.42%
2024/02/02	1	36.55	2	36.50	36.50	-1	473	-0.22%
2024/02/01	0	0.00	1	36.70	36.70	-1	474	-0.21%
2024/01/31	1	36.75	0	0.00	36.90	1	477	0.21%
2024/01/26	2	37.80	0	0.00	37.65	2	483	0.41%
2024/01/25	6	37.97	0	0.00	37.95	6	483	1.24%
2024/01/24	0	0.00	1	38.60	38.15	-1	489	-0.20%
2024/01/22	0	0.00	2	37.70	37.80	-2	536	-0.37%
2024/01/19	0	0.00	1	37.45	37.30	-1	537	-0.19%
2024/01/18	1	37.10	0	0.00	37.15	1	539	0.19%
2024/01/17	1	37.80	2	38.38	37.65	-1	541	-0.18%
2024/01/16	3	38.38	4	38.40	37.90	-1	540	-0.18%
2024/01/15	0	0.00	3	38.47	38.65	-3	543	-0.55%
2024/01/12	3	37.82	2	37.48	37.60	1	530	0.19%
2024/01/11	0	0.00	2	37.20	37.05	-2	533	-0.37%
2024/01/09	4	37.76	0	0.00	37.35	4	543	0.74%
2024/01/08	0	0.00	1	38.55	38.15	-1	542	-0.18%
2024/01/04	1	38.25	0	0.00	38.25	1	556	0.18%
2024/01/02	0	0.00	3	38.62	38.60	-3	579	-0.52%
2023/12/27	3	38.10	0	0.00	38.10	3	588	0.51%
2023/12/22	5	38.29	0	0.00	38.25	5	588	0.85%
2023/12/21	2	38.80	0	0.00	38.85	2	579	0.35%
2023/12/20	6	39.69	14	39.75	39.20	-8	574	-1.39%
2023/12/19	2	38.48	0	0.00	37.90	2	529	0.38%
2023/12/18	4	38.95	0	38.95	38.70	4	528	0.75%
2023/12/15	5	38.85	4	38.53	38.95	1	524	0.19%
2023/12/14	3.9	37.86	2.1	38.01	37.50	1.8	507	0.36%
2023/12/12	0	0.00	1	37.20	37.25	-1	509	-0.20%
2023/12/11	2	37.65	0	37.95	37.40	2	512	0.38%
2023/12/07	0	0.00	2	37.90	38.00	-2	511	-0.39%
2023/12/06	1	38.35	0	0.00	38.30	1	520	0.19%
2023/12/05	2	38.40	1	38.45	38.50	1	519	0.19%
2023/12/04	0	0.00	3	38.40	38.20	-3	520	-0.58%
2023/11/30	2	38.45	2	38.50	38.50	0	505	0.00%
2023/11/29	0	0.00	3	37.98	38.05	-3	501	-0.60%
2023/11/28	1	37.70	1	38.05	37.80	0	505	0.00%
2023/11/27	4	38.20	3	38.67	37.95	1	504	0.20%
2023/11/24	3	38.17	2	38.05	38.10	1	496	0.20%
2023/11/23	0	0.00	2	38.05	38.05	-2	502	-0.40%
2023/11/22	0	0.00	5.1	37.72	37.75	-5.1	505	-1.00%
2023/11/21	1	37.60	0	0.00	37.60	1	504	0.20%
2023/11/20	4	38.09	7	37.89	37.60	-3	504	-0.59%
2023/11/17	1	37.35	0	0.00	37.35	1	498	0.20%
2023/11/15	5	36.65	11	36.78	37.05	-6	500	-1.20%
2023/11/14	2	36.03	1	36.60	36.05	1	500	0.20%
2023/11/13	4	36.21	1	37.00	36.05	3	503	0.60%
2023/11/10	4	36.66	2	37.23	36.45	2	505	0.40%
2023/11/09	1	37.00	0	0.00	36.70	1	507	0.20%
2023/11/08	1	37.60	0	0.00	37.60	1	511	0.20%
2023/11/06	5	37.47	9	37.53	37.50	-4	519	-0.77%
2023/11/03	5	36.87	3	36.70	36.70	2	514	0.39%
2023/11/02	0	0.00	4	36.74	36.70	-4	519	-0.77%
2023/11/01	4	36.69	0	0.00	36.15	4	548	0.73%
2023/10/31	5	37.88	3	37.75	36.85	2	546	0.37%
2023/10/30	25	38.11	20	38.04	38.05	5	539	0.93%
2023/10/27	0	0.00	2	36.18	35.95	-2	502	-0.40%
2023/10/26	2	35.83	0	0.00	35.60	2	505	0.40%
2023/10/25	3	36.75	0	0.00	36.60	3	510	0.59%
2023/10/23	0	0.00	2	36.23	36.25	-2	516	-0.39%
2023/10/20	5	35.18	3	34.97	35.15	2	514	0.39%
2023/10/19	5	35.64	9	35.82	36.00	-4	516	-0.77%
2023/10/18	2	35.68	0	0.00	35.55	2	524	0.38%
2023/10/17	0	0.00	2	36.45	36.45	-2	537	-0.37%
2023/10/16	3	37.25	2	37.78	37.10	1	551	0.18%
2023/10/13	2	37.45	0	0.00	37.15	2	570	0.35%
2023/10/12	0	0.00	4	37.39	37.55	-4	579	-0.69%
2023/10/11	2	37.30	1	38.95	36.80	1	581	0.17%
2023/10/06	3	39.23	0	0.00	38.80	3	583	0.51%
2023/10/05	0	0.00	2	39.63	39.65	-2	593	-0.34%
2023/10/04	1	39.35	0	0.00	39.00	1	601	0.17%
2023/10/03	1	40.35	0	0.00	40.05	1	603	0.17%
2023/10/02	0	0.00	1	40.60	40.70	-1	617	-0.16%
2023/09/28	3	40.10	0	0.00	40.05	3	626	0.48%
2023/09/26	1	40.20	2	40.38	40.25	-1	654	-0.15%
2023/09/25	2	40.58	0	0.00	40.30	2	662	0.30%
2023/09/22	1	40.30	1	40.65	40.30	0	670	0.00%
2023/09/20	0	0.00	4	40.25	40.20	-4	684	-0.58%
2023/09/19	1	40.40	1	41.10	40.30	0	692	0.00%
2023/09/18	2	41.75	0	0.00	41.65	2	692	0.29%
2023/09/15	5	42.10	2	42.08	42.00	3	704	0.43%
2023/09/13	0	0.00	3.1	40.60	40.80	-3.1	759	-0.40%
2023/09/08	2	41.60	8	41.38	41.60	-6	788	-0.76%
2023/09/07	8	42.71	0	0.00	42.05	8	802	1.00%
2023/09/06	1	43.15	0	0.00	42.80	1	829	0.12%
2023/09/01	0	0.00	1	43.35	43.25	-1	900	-0.11%
2023/08/30	1	42.80	0	0.00	42.75	1	932	0.11%
2023/08/28	0	0.00	4.2	42.53	42.40	-4.2	953	-0.44%
2023/08/25	4	41.78	0	0.00	41.85	4	960	0.42%
2023/08/24	2	41.70	0	0.00	41.60	2	979	0.20%
2023/08/23	0	0.00	1	41.55	41.80	-1	1,005	-0.10%
2023/08/17	0	0.00	2	41.05	41.95	-2	1,044	-0.19%
2023/08/16	2	40.78	2	41.13	40.85	0	1,056	0.00%
2023/08/15	2	41.43	2	41.78	41.40	0	1,074	0.00%
2023/08/14	1	41.10	0	0.00	40.65	1	1,099	0.09%
2023/08/11	1	41.65	6	41.86	41.75	-5	1,113	-0.45%
2023/08/10	2	41.85	0	0.00	41.60	2	1,130	0.18%
2023/08/09	0	0.00	5	42.17	42.40	-5	1,156	-0.43%
2023/08/08	1	42.80	0	0.00	42.45	1	1,197	0.08%
2023/08/07	13	42.45	15	42.43	43.05	-2	1,263	-0.16%
2023/08/04	2	44.10	2	44.23	44.15	0	1,264	0.00%
2023/08/02	4	44.78	4	45.19	44.60	0	1,368	0.00%
2023/08/01	2	45.50	1	46.05	45.30	1	1,384	0.07%
2023/07/31	2	45.73	0	0.00	45.60	2	1,459	0.14%
2023/07/28	0	0.00	1	46.50	46.00	-1	1,554	-0.06%
2023/07/27	0	0.00	2	45.40	46.10	-2	1,616	-0.12%
2023/07/26	2	44.93	2	45.15	44.90	0	1,749	0.00%
2023/07/25	2	45.08	5	45.34	45.35	-3	1,772	-0.17%
2023/07/24	3	44.98	0	0.00	44.75	3	1,823	0.16%
2023/07/21	5	45.48	5	45.92	45.60	0	1,916	0.00%
2023/07/20	5	47.32	9	47.82	47.75	-4	1,977	-0.20%
2023/07/19	6	48.16	5	48.02	47.50	1	2,005	0.05%
2023/07/18	5	48.78	2	48.83	48.40	3	2,106	0.14%
2023/07/17	1	49.60	3	49.13	49.65	-2	2,266	-0.09%
2023/07/14	2	48.70	2	48.93	48.60	0	2,781	0.00%
2023/07/13	10	48.87	2	48.80	48.60	8	3,028	0.26%
2023/07/12	26	49.85	0	0.00	49.35	26	3,068	0.85%
2023/07/11	2	50.70	1	50.50	50.40	1	3,136	0.03%
2023/07/10	1	49.60	1	49.30	49.85	0	3,302	0.00%
2023/07/07	4	48.99	6	49.36	49.35	-2	3,521	-0.06%
2023/07/06	2	50.60	0	0.00	49.90	2	3,557	0.06%
2023/07/05	2	50.60	4	50.98	50.20	-2	3,661	-0.05%
2023/07/04	1	50.60	0	0.00	50.10	1	3,911	0.03%
2023/07/03	3	50.67	1	50.60	51.00	2	3,977	0.05%
2023/06/29	3	50.87	0	0.00	51.00	3	4,015	0.07%
2023/06/28	0	0.00	1	51.00	50.00	-1	4,016	-0.02%
2023/06/26	2	50.70	0	0.00	50.70	2	4,067	0.05%
2023/06/20	9	50.86	15	50.83	50.80	-6	4,090	-0.15%
2023/06/19	1	49.10	1	49.60	49.10	0	4,065	0.00%
2023/06/15	2	49.15	0	0.00	48.95	2	4,244	0.05%
2023/06/14	1	49.60	0	0.00	49.15	1	4,353	0.02%
2023/06/13	2	49.03	0	0.00	48.85	2	4,403	0.05%
2023/06/12	7	49.27	0	0.00	49.05	7	4,454	0.16%
2023/06/09	3	49.72	3	50.20	50.20	0	4,477	0.00%
2023/06/08	6	51.82	1	51.70	51.60	5	4,456	0.11%
2023/06/07	2	51.80	0	0.00	51.60	2	4,466	0.04%
2023/06/05	0	0.00	17	52.35	52.20	-17	4,500	-0.38%
2023/06/02	1	52.10	0	0.00	51.60	1	4,496	0.02%
2023/05/31	0	0.00	1	51.60	51.90	-1	4,513	-0.02%
2023/05/30	0	0.00	1	51.00	50.90	-1	4,519	-0.02%
2023/05/29	3	51.40	3	51.50	51.40	0	4,508	0.00%
2023/05/26	1	49.85	1	50.00	49.80	0	4,499	0.00%
2023/05/24	69	51.31	0	0.00	51.50	69	4,524	1.53%
2023/05/22	11	51.38	3	51.37	51.40	8	4,537	0.18%
2023/05/19	0	0.00	2	50.80	50.30	-2	4,549	-0.04%
2023/05/18	1	51.00	1	51.00	51.30	0	4,626	0.00%
2023/05/17	2	51.45	6	51.08	51.40	-4	4,653	-0.09%
2023/05/16	2	50.80	2	51.05	51.20	0	4,642	0.00%
2023/05/15	1	50.30	1	50.20	50.10	0	4,632	0.00%
2023/05/12	3	49.42	5	48.50	49.50	-2	4,619	-0.04%
2023/05/11	4	49.88	8	49.63	48.70	-4	4,590	-0.09%
2023/05/10	3	51.33	2	51.35	51.40	1	4,522	0.02%
2023/05/09	30	51.87	32	52.65	51.40	-2	4,495	-0.04%
2023/05/08	1	55.00	0	0.00	55.30	1	4,395	0.02%
2023/05/05	2	55.35	11	56.62	55.20	-9	4,376	-0.21%
2023/05/04	33	57.09	24	57.29	57.20	9	4,337	0.21%
2023/05/03	19	56.57	6	55.88	56.70	13	4,267	0.30%
2023/05/02	25	55.80	44	56.48	56.70	-19	4,232	-0.45%
2023/04/28	0	0.00	6	54.17	54.30	-6	4,102	-0.15%
2023/04/27	24	53.60	21	53.85	53.40	3	4,082	0.07%
2023/04/26	33	53.76	8	54.31	54.90	25	4,034	0.62%
2023/04/25	6	53.57	13	53.45	53.80	-7	3,945	-0.18%
2023/04/24	13	52.83	6	53.35	53.50	7	3,891	0.18%
2023/04/21	28	53.96	27	53.34	52.40	1	3,905	0.03%
2023/04/20	27	55.43	65	55.68	54.90	-38	3,803	-1.00%
2023/04/19	45	57.13	73	57.88	57.00	-28	3,637	-0.77%
2023/04/18	67	55.99	57	56.42	54.80	10	3,121	0.32%
2023/04/17	6	54.77	5	54.70	54.60	1	2,928	0.03%
2023/04/14	4	55.18	7	54.97	54.90	-3	2,932	-0.10%
2023/04/13	15	55.06	14	55.36	55.40	1	2,855	0.04%
2023/04/12	37	54.06	8	54.41	54.70	29	2,680	1.08%
2023/04/11	1	52.30	7	52.31	52.40	-6	2,461	-0.24%
2023/04/10	3	52.10	2	52.80	51.80	1	2,433	0.04%
2023/04/07	46	52.12	103	53.23	53.40	-57	2,341	-2.43%	大賣/
2023/04/06	27	50.40	10	50.18	50.80	17	2,132	0.80%
2023/03/31	1	48.65	1	48.50	48.80	0	2,063	0.00%
2023/03/30	41	49.29	0	0.00	48.95	41	2,061	1.99%
2023/03/28	2	47.98	0	0.00	47.60	2	2,058	0.10%
2023/03/27	4	49.51	11	49.15	48.55	-7	2,054	-0.34%
2023/03/24	3	48.58	4	48.74	48.75	-1	2,021	-0.05%
2023/03/23	3	48.98	0	0.00	48.70	3	2,034	0.15%
2023/03/22	4	49.01	0	0.00	48.85	4	2,042	0.20%
2023/03/21	3	49.40	1.1	49.35	49.35	1.9	2,072	0.09%
2023/03/20	17.1	49.84	34	50.04	50.10	-16.9	2,157	-0.78%
2023/03/17	6	48.53	6	48.73	49.00	0	2,376	0.00%
2023/03/16	4	48.34	1	48.35	46.95	3	2,416	0.12%
2023/03/15	4	48.44	6	48.34	48.15	-2	2,400	-0.08%
2023/03/14	5	47.16	8	47.33	47.45	-3	2,369	-0.13%
2023/03/13	0	0.00	1	45.25	45.80	-1	2,359	-0.04%
2023/03/09	16	48.19	1	48.40	47.50	15	2,496	0.60%
2023/03/08	1	48.75	2	48.63	48.70	-1	2,497	-0.04%
2023/03/07	2	48.60	0	0.00	48.50	2	2,485	0.08%
2023/03/06	9	48.27	3	48.17	48.40	6	2,475	0.24%
2023/03/03	1	47.30	1	47.20	47.00	0	2,466	0.00%
2023/03/02	34	46.93	0	0.00	46.70	34	2,479	1.37%
2023/03/01	0	0.00	9	47.45	47.15	-9	2,478	-0.36%
2023/02/23	1	48.20	11	48.29	48.50	-10	2,504	-0.40%
2023/02/22	5	48.30	0	0.00	47.45	5	2,554	0.20%
2023/02/21	2	48.08	7	48.04	48.00	-5	2,575	-0.19%
2023/02/17	7	48.53	0	0.00	48.20	7	2,936	0.24%
2023/02/16	0	0.00	10	48.65	48.05	-10	2,955	-0.34%
2023/02/15	1	46.85	2	47.48	48.05	-1	2,918	-0.03%
2023/02/14	1	46.20	0	0.00	45.85	1	2,899	0.03%
2023/02/13	1	45.55	0	0.00	45.60	1	2,932	0.03%
2023/02/09	1	46.20	5	46.35	46.15	-4	2,949	-0.14%
2023/02/08	1	47.15	0	0.00	47.15	1	2,978	0.03%
2023/02/06	0	0.00	3	47.15	47.10	-3	2,999	-0.10%
2023/02/03	1	47.35	10	47.05	47.05	-9	3,009	-0.30%
2023/02/02	7	47.49	10	47.66	47.35	-3	3,022	-0.10%
2023/02/01	15	47.81	5	47.41	47.40	10	3,024	0.33%
2023/01/31	2	47.08	0	0.00	46.85	2	3,024	0.07%
2023/01/17	0	0.00	2	44.50	44.75	-2	3,034	-0.07%
2023/01/16	3	44.40	3	44.40	44.20	0	3,039	0.00%
2023/01/12	1	45.60	0	0.00	45.20	1	3,078	0.03%
2023/01/11	0	0.00	21	45.96	46.30	-21	3,100	-0.68%
2023/01/10	13	47.65	0.1	47.53	47.10	13	3,063	0.42%
2023/01/09	0	0.00	1	48.00	47.85	-1	3,090	-0.03%
2023/01/05	13	49.22	20	49.01	47.65	-7	3,123	-0.22%
2023/01/04	2	47.13	22.1	47.79	48.10	-20.1	3,098	-0.65%
2022/12/30	0	0.00	0	45.65	45.40	0	3,074	0.00%
2022/12/29	0	0.00	1	45.85	45.35	-1	3,110	-0.03%
2022/12/28	11	46.91	10	46.40	46.30	1	3,171	0.03%
2022/12/27	0	46.40	1	46.95	46.85	-1	3,176	-0.03%
2022/12/26	20	46.79	13	47.03	46.85	7	3,175	0.22%
2022/12/23	2	44.58	7	44.71	45.15	-5	3,146	-0.16%
2022/12/22	1	44.70	0.1	44.65	45.05	0.9	3,189	0.03%
2022/12/20	3	46.22	4	46.76	44.50	-1	3,250	-0.03%
2022/12/19	1	46.30	3	46.40	46.20	-2	3,286	-0.06%
2022/12/16	15	48.07	2	47.90	47.70	13	3,309	0.39%
2022/12/15	6	48.72	0	0.00	48.80	6	3,304	0.18%
2022/12/14	4	48.10	9	48.42	48.70	-5	3,301	-0.15%
2022/12/13	18	48.41	56	48.52	47.80	-38	3,281	-1.16%
2022/12/12	31	50.14	19	49.32	49.15	12	3,254	0.37%
2022/12/09	130	50.90	66.2	50.65	49.70	63.8	3,136	2.03%	大買/
2022/12/08	28	49.27	15	48.60	48.20	13	2,828	0.46%
2022/12/07	9	47.47	1	47.40	47.45	8	2,731	0.29%
2022/12/06	0	0.00	2	48.90	47.30	-2	2,718	-0.07%
2022/12/05	6	48.37	0	0.00	48.25	6	2,758	0.22%
2022/12/02	36	47.79	26	48.14	48.55	10	2,755	0.36%
2022/11/30	1	46.65	0	0.00	46.65	1	2,665	0.04%
2022/11/29	1	45.80	3	45.75	45.90	-2	2,696	-0.07%
2022/11/25	2	46.50	1	45.60	45.60	1	2,853	0.04%
2022/11/24	2	46.00	2	46.25	46.40	0	2,899	0.00%
2022/11/23	4	45.04	2	45.55	45.25	2	3,180	0.06%
2022/11/22	1	45.25	0	0.00	45.20	1	3,321	0.03%
2022/11/21	1	45.40	0	46.25	45.95	1	3,409	0.03%
2022/11/18	0	47.20	5	47.20	45.95	-5	3,457	-0.14%
2022/11/17	0	46.65	0	0.00	47.10	0	3,427	0.00%
2022/11/16	2	47.62	32	46.99	47.20	-30	3,435	-0.87%
2022/11/15	16	45.74	10	47.30	47.95	6	3,462	0.17%
2022/11/11	8	42.71	4	43.79	42.45	4	3,660	0.11%
2022/11/10	2	43.15	20	42.90	42.65	-18	3,812	-0.47%
2022/11/09	2	43.15	1	43.15	43.25	1	3,903	0.03%
2022/11/08	10	45.00	0	0.00	43.75	10	3,919	0.26%
2022/11/07	2	44.65	0	0.00	44.35	2	3,933	0.05%
2022/11/04	20	44.41	1	43.95	44.65	19	4,022	0.47%
2022/11/03	0	0.00	1	43.40	43.45	-1	4,069	-0.02%
2022/11/02	1	42.35	1	42.85	43.05	0	4,303	0.00%
2022/11/01	1	42.40	1	42.40	42.80	0	4,405	0.00%
2022/10/31	21	42.73	0	0.00	41.95	21	4,427	0.47%
2022/10/28	1	42.65	4	42.75	42.65	-3	4,475	-0.07%
2022/10/27	0	0.00	3	41.50	42.25	-3	4,502	-0.07%
2022/10/26	1	41.05	0	0.00	40.55	1	4,549	0.02%
2022/10/25	5.1	41.26	0	0.00	40.95	5.1	4,623	0.11%
2022/10/24	0	0.00	16	43.01	42.10	-16	4,802	-0.33%
2022/10/21	2	42.15	1	42.00	42.00	1	4,892	0.02%
2022/10/20	25	44.19	11	43.21	43.25	14	4,944	0.28%
2022/10/19	1.2	44.28	2	44.23	43.80	-0.8	4,975	-0.02%
2022/10/18	2	42.65	1	42.80	43.40	1	5,146	0.02%
2022/10/17	4	41.46	4	41.74	42.50	0	5,238	0.00%
2022/10/14	3	43.40	1	43.55	43.40	2	5,245	0.04%
2022/10/13	3	42.75	1	43.40	41.90	2	5,270	0.04%
2022/10/12	1	43.60	2	44.45	44.60	-1	5,333	-0.02%
2022/10/11	1	43.75	1	43.90	43.40	0	5,346	0.00%
2022/10/06	2	45.68	3	46.07	45.70	-1	5,453	-0.02%
2022/10/05	1	45.60	7	46.36	45.95	-6	5,471	-0.11%
2022/10/04	0	0.00	6	45.11	45.40	-6	5,536	-0.11%
2022/10/03	5	43.50	2.1	43.31	43.20	2.9	5,586	0.05%
2022/09/30	5	42.34	10	43.65	44.00	-5	5,654	-0.09%
2022/09/29	8	44.79	1	43.70	43.70	7	5,784	0.12%
2022/09/28	9	45.33	3	45.56	44.20	6	5,996	0.10%
2022/09/27	4	47.03	2	47.35	47.30	2	6,633	0.03%
2022/09/26	5	47.83	9	47.32	47.40	-4	6,909	-0.06%
2022/09/23	5.1	50.76	6	50.31	50.60	-1	7,174	-0.01%
2022/09/22	2	52.40	3	52.73	53.10	-1	7,381	-0.01%
2022/09/21	3	53.90	7	53.37	53.00	-4	7,651	-0.05%
2022/09/20	3	55.07	0	55.00	54.60	3	8,209	0.04%
2022/09/19	5	55.04	0	55.20	54.40	5	8,494	0.06%
2022/09/16	3	55.53	2	54.95	55.60	1	8,558	0.01%
2022/09/15	2	55.20	10	54.78	54.50	-8	8,572	-0.09%
2022/09/14	3	56.33	0	0.00	56.00	3	8,637	0.03%
2022/09/13	9	57.12	0	0.00	57.60	9	8,595	0.10%
2022/09/12	4	56.80	8.3	57.37	57.50	-4.3	8,605	-0.05%
2022/09/08	3	54.57	1.2	55.01	55.00	1.8	8,590	0.02%
2022/09/06	4.5	53.52	1	55.10	53.20	3.5	8,599	0.04%
2022/09/05	3	55.80	10	56.25	55.70	-7	8,573	-0.08%
2022/09/02	4	57.75	4	57.38	57.10	0	8,538	0.00%
2022/09/01	11	58.15	5	58.06	57.50	6	8,466	0.07%
2022/08/31	17	57.89	7	57.87	57.90	10	8,385	0.12%
2022/08/30	85	59.58	100	58.90	57.80	-15	8,364	-0.18%
2022/08/29	18	57.90	20	57.88	57.30	-2	8,096	-0.02%
2022/08/26	6	56.95	5	57.96	58.30	1	8,035	0.01%
2022/08/25	26	56.03	22	56.73	57.40	4	7,976	0.05%
2022/08/24	2	55.40	8	55.71	55.20	-6	7,938	-0.08%
2022/08/23	2	56.00	2	56.10	56.30	0	7,911	0.00%
2022/08/22	11	57.66	60	58.36	56.10	-49	7,900	-0.62%
2022/08/19	89	57.68	31	58.14	57.60	58	7,749	0.75%
2022/08/18	22	57.68	27	58.33	58.90	-5	7,514	-0.07%
2022/08/17	13	56.05	10	56.35	55.80	3	7,316	0.04%
2022/08/16	1	56.30	3	55.60	54.80	-2	7,145	-0.03%
2022/08/15	0	0.00	2	54.60	54.80	-2	7,037	-0.03%
2022/08/12	1	53.60	2	53.80	54.20	-1	7,014	-0.01%
2022/08/11	49	55.35	22	55.62	54.40	27	7,033	0.38%
2022/08/10	4	55.08	5	54.80	54.30	-1	6,994	-0.01%
2022/08/09	46	55.08	49.2	54.81	54.40	-3.2	7,076	-0.05%
2022/08/08	46	53.20	37	53.18	54.00	9	6,895	0.13%
2022/08/05	4	50.26	5	51.00	51.50	-1	6,853	-0.01%
2022/08/04	6	49.45	5	49.05	49.40	1	6,865	0.01%
2022/08/03	6	51.85	15	51.71	50.90	-9	6,874	-0.13%
2022/08/02	5.1	54.05	32	53.47	53.30	-26.9	6,852	-0.39%
2022/08/01	11	55.83	13	55.59	55.60	-2	6,840	-0.03%
2022/07/29	32	55.45	10	55.64	55.00	22	6,769	0.32%
2022/07/28	48	54.10	39	54.12	53.80	9	6,613	0.14%
2022/07/27	1	54.20	1	54.00	54.00	0	6,560	0.00%
2022/07/26	3	54.70	14	54.63	53.60	-11	6,546	-0.17%
2022/07/25	34	55.66	7	55.26	54.10	27	6,606	0.41%
2022/07/22	2	53.25	7	53.47	53.50	-5	6,607	-0.08%
2022/07/21	0	0.00	3	52.30	52.30	-3	6,589	-0.05%
2022/07/20	1	51.90	3	51.87	52.00	-2	6,665	-0.03%
2022/07/19	12	52.38	13	52.05	51.70	-1	6,737	-0.01%
2022/07/18	2	51.85	4	51.20	51.20	-2	6,766	-0.03%
2022/07/15	2	50.10	4	49.20	51.00	-2	6,901	-0.03%
2022/07/14	2	48.80	6	49.51	49.95	-4	7,064	-0.06%
2022/07/13	4	48.74	0	0.00	48.40	4	7,220	0.06%
2022/07/12	3	50.38	22	50.91	48.30	-19	7,380	-0.26%
2022/07/11	7	52.20	8	52.74	53.10	-1	7,515	-0.01%
2022/07/08	9	52.66	8	53.23	53.30	1	7,695	0.01%
2022/07/07	6	52.52	7.1	52.77	52.40	-1.1	8,006	-0.01%
2022/07/06	31	54.49	31	54.71	53.00	0	8,458	0.00%
2022/07/05	114.1	57.91	111	58.14	57.00	3.1	8,739	0.04%	大買/大賣/
2022/07/04	19	54.83	16	53.81	55.30	3	8,229	0.04%
2022/07/01	97	54.08	118	52.60	52.90	-21	8,150	-0.26%	大賣/
2022/06/30	55	54.00	41	54.37	54.20	14	8,182	0.17%
2022/06/29	69	54.37	65	54.70	54.00	4	8,032	0.05%
2022/06/28	97	53.95	106	53.92	55.00	-9	7,956	-0.11%	大賣/
2022/06/27	22	51.40	130	50.78	52.80	-108	7,575	-1.43%	大賣/鉅額交易
2022/06/24	107	45.45	18.2	46.46	48.00	88.9	7,364	1.21%	大買/
2022/06/23	18	43.96	14	43.92	43.65	4	7,410	0.05%
2022/06/22	30	45.93	30	46.09	44.50	0	7,594	0.00%
2022/06/21	2	43.35	8	43.75	44.05	-6	7,840	-0.08%
2022/06/20	13	44.59	8	44.04	42.95	5	7,980	0.06%
2022/06/17	13	44.92	13	45.43	44.90	0	8,193	0.00%
2022/06/16	5	47.04	3	46.42	45.65	2	8,489	0.02%
2022/06/15	11	48.02	11	47.17	47.05	0	8,820	0.00%
2022/06/14	11	48.57	3	48.23	48.15	8	9,858	0.08%
2022/06/13	2	49.95	8	49.23	49.20	-6	10,434	-0.06%
2022/06/10	0	0.00	2	51.40	51.30	-2	11,246	-0.02%
2022/06/09	1	51.40	2	51.60	51.60	-1	11,682	-0.01%
2022/06/08	9	51.07	0.5	51.78	51.20	8.5	12,280	0.07%
2022/06/07	2	52.10	5	52.86	52.60	-3	13,295	-0.02%
2022/06/06	14	54.41	17	54.42	53.40	-3	13,536	-0.02%
2022/06/02	1	53.00	0	0.00	53.10	1	13,631	0.01%
2022/06/01	15	53.75	4	53.55	53.60	11	13,792	0.08%
2022/05/31	21	52.67	6	52.47	52.70	15	14,139	0.11%
2022/05/30	1.5	52.53	5	52.14	52.60	-3.5	14,536	-0.02%
2022/05/27	11	50.35	3	50.40	50.50	8	14,718	0.05%
2022/05/26	6	50.20	2	50.20	49.20	4	14,744	0.03%
2022/05/25	2	50.30	2	50.55	50.50	0	14,748	0.00%
2022/05/24	2	51.20	4	50.68	50.30	-2	14,858	-0.01%
2022/05/23	1	51.60	0	0.00	51.30	1	14,837	0.01%
2022/05/20	1	51.30	1	51.80	51.30	0	14,847	0.00%
2022/05/19	0	0.00	2	50.95	51.40	-2	14,838	-0.01%
2022/05/18	5	52.98	0	0.00	53.20	5	14,793	0.03%
2022/05/17	13.2	53.92	10	53.51	52.90	3.2	14,753	0.02%
2022/05/16	4	53.38	5	53.28	52.50	-1	14,596	-0.01%
2022/05/13	8	52.84	7	53.31	53.80	1	14,551	0.01%
2022/05/12	4	53.45	1.1	54.55	52.00	2.9	14,510	0.02%
2022/05/11	13	56.19	9	56.41	54.80	4	14,555	0.03%
2022/05/10	3	54.93	2	55.70	55.00	1	14,508	0.01%
2022/05/09	6	57.55	14	56.51	55.60	-8	14,522	-0.06%
2022/05/06	5	59.22	11	59.14	59.60	-6	14,529	-0.04%
2022/05/05	5	60.16	5	60.56	59.90	0	14,584	0.00%
2022/05/04	6	59.98	5	60.08	59.20	1	14,581	0.01%
2022/05/03	4	61.60	7	60.73	60.40	-3	14,614	-0.02%
2022/04/29	20	62.00	11	61.96	61.30	9	14,653	0.06%
2022/04/28	13	59.18	41	60.55	61.60	-28	14,737	-0.19%
2022/04/27	11	57.26	7	57.44	58.90	4	14,573	0.03%
2022/04/26	23	59.56	22	59.36	59.10	1	14,544	0.01%
2022/04/25	25	59.17	35	59.59	58.10	-10	14,483	-0.07%
2022/04/22	54	62.14	50	62.52	61.10	4	14,501	0.03%
2022/04/21	35	64.38	27	64.81	63.40	8	14,805	0.05%
2022/04/20	35	64.94	31.6	65.43	64.50	3.4	14,920	0.02%
2022/04/19	49	64.08	56	64.17	64.60	-7	15,211	-0.05%
2022/04/18	45	64.35	44	63.92	64.10	1	15,472	0.01%
2022/04/15	99	64.67	203	63.40	63.00	-104	15,402	-0.68%	大賣/鉅額交易
2022/04/14	31.6	64.52	15.1	64.82	63.90	16.5	15,222	0.11%
2022/04/13	198.6	65.16	85.1	65.39	65.90	113.6	15,091	0.75%	大買/鉅額交易
2022/04/12	102.2	64.51	131.2	64.25	66.50	-29	15,142	-0.19%	大買/大賣/
2022/04/11	97.3	63.02	105	63.33	63.20	-7.8	14,737	-0.05%	大賣/
2022/04/08	33	61.28	26	61.39	61.60	7	14,279	0.05%
2022/04/07	43.1	61.90	186	61.39	59.40	-143	14,143	-1.01%	大賣/鉅額交易
2022/04/06	179.1	63.67	113	63.18	63.80	66.1	13,976	0.47%	大買/大賣/
2022/04/01	37	61.64	29	61.31	61.50	8	13,647	0.06%
2022/03/31	143.2	61.99	105	61.78	61.50	38.2	13,578	0.28%	大買/大賣/
2022/03/30	39	61.76	39	61.01	60.50	0	13,426	0.00%
2022/03/29	19.1	60.12	8	59.68	60.50	11.1	13,402	0.08%
2022/03/28	56.2	60.23	49	59.89	60.60	7.2	13,408	0.05%
2022/03/25	30	61.47	31	61.31	59.80	-1	13,358	-0.01%
2022/03/24	43.5	64.91	50	65.20	63.30	-6.5	13,456	-0.05%
2022/03/23	32.1	63.57	20	63.51	63.00	12.1	13,215	0.09%
2022/03/22	38.2	63.98	33	64.01	62.90	5.2	13,155	0.04%
2022/03/21	130.3	64.46	93	64.82	62.30	37.3	13,130	0.28%	大買/
2022/03/18	113.2	62.85	129	62.17	61.70	-15.9	13,246	-0.12%	大買/大賣/
2022/03/17	201	63.70	170.4	63.51	63.20	30.6	13,103	0.23%	大買/大賣/
2022/03/16	88.1	59.52	107	61.00	62.50	-18.9	12,201	-0.15%	大賣/
2022/03/15	120.6	59.98	134	60.08	56.90	-13.5	11,699	-0.11%	大買/大賣/
2022/03/14	111.1	58.76	127	58.79	58.90	-15.9	10,877	-0.15%	大買/大賣/
2022/03/11	169.1	58.60	158	58.52	59.90	11.1	10,458	0.11%	大買/大賣/
2022/03/10	161.2	58.56	146.1	57.86	56.70	15.1	9,968	0.15%	大買/大賣/
2022/03/09	36	53.73	52	55.73	56.80	-16	9,155	-0.18%
2022/03/08	31	52.71	28	52.33	51.70	3	8,889	0.03%
2022/03/07	29.2	53.41	40.3	53.86	51.80	-11.1	8,706	-0.13%
2022/03/04	100.5	54.47	115	54.49	54.20	-14.5	8,506	-0.17%	大賣/
2022/03/03	52.1	53.49	52	53.83	54.20	0.1	8,153	0.00%
2022/03/02	23.3	51.14	29	51.64	50.60	-5.7	7,751	-0.07%
2022/03/01	19	49.44	18	49.39	49.15	1	7,552	0.01%
2022/02/25	6	48.16	5	48.05	48.35	1	7,561	0.01%
2022/02/24	32	49.11	64	48.50	47.35	-32	7,595	-0.42%
2022/02/23	0	0.00	8	47.71	47.90	-8	7,494	-0.11%
2022/02/22	38	47.25	0	0.00	46.85	38	7,496	0.51%
2022/02/21	0	0.00	16	47.69	48.50	-16	7,516	-0.21%
2022/02/17	3	48.63	35	49.19	48.50	-32	7,532	-0.42%
2022/02/16	24	48.47	0	0.00	48.65	24	7,569	0.32%
2022/02/15	4	47.84	0	0.00	47.50	4	7,729	0.05%
2022/02/14	12	48.64	1	47.65	47.65	11	7,855	0.14%
2022/02/11	27	50.71	2	50.35	49.80	25	7,857	0.32%
2022/02/10	17	49.19	10	48.95	48.95	7	7,867	0.09%
2022/02/09	4	49.03	3	49.35	49.50	1	7,888	0.01%
2022/02/08	2	47.50	8	47.72	49.10	-6	7,908	-0.08%
2022/02/07	9	45.68	3	45.30	46.40	6	7,978	0.08%
2022/01/26	3.1	47.21	1	47.40	47.45	2.1	8,030	0.03%
2022/01/25	6	48.85	8	49.51	47.60	-2	8,424	-0.02%
2022/01/24	8	50.08	44	50.42	49.70	-36	8,670	-0.42%
2022/01/21	40	53.50	102	53.67	52.00	-62	8,955	-0.69%	大賣/
2022/01/20	26	52.61	11	52.64	52.30	15	9,032	0.17%
2022/01/19	73	52.06	20.2	52.31	51.90	52.8	9,076	0.58%
2022/01/18	17	53.25	16	52.41	52.10	1	9,076	0.01%
2022/01/17	57	53.39	37	52.51	53.40	20	9,151	0.22%
2022/01/14	97	54.96	131	54.49	53.20	-34	9,109	-0.37%	大賣/
2022/01/13	58	54.92	148	54.92	53.80	-90	8,806	-1.02%	大賣/
2022/01/12	143.1	53.79	146	55.11	56.90	-2.9	8,657	-0.03%	大買/大賣/
2022/01/11	288.2	53.96	215	54.03	55.80	73.2	8,421	0.87%	大買/大賣/
2022/01/10	64.2	50.90	37	51.25	50.80	27.2	8,387	0.32%
2022/01/07	40	50.16	24	50.17	48.75	16	8,596	0.19%
2022/01/06	41	51.05	39	51.43	50.60	2	8,989	0.02%
2022/01/05	129	54.40	129	54.48	52.90	0	9,010	0.00%	大買/大賣/
2022/01/04	14	51.51	64	51.03	52.30	-50	8,630	-0.58%
2022/01/03	50	49.29	47	49.96	50.00	3	8,443	0.04%
2021/12/29	4	49.60	17	49.50	49.65	-13	8,401	-0.15%
2021/12/28	14	48.41	0	0.00	48.00	14	8,393	0.17%
2021/12/27	4	48.79	13	48.95	49.00	-9	8,667	-0.10%
2021/12/24	18	49.31	4	48.91	48.85	14	8,932	0.16%
2021/12/23	33	50.98	34	50.36	50.20	-1	8,908	-0.01%
2021/12/22	1	49.10	15	49.11	49.30	-14	8,773	-0.16%
2021/12/21	6	47.45	7	47.63	48.00	-1	8,735	-0.01%
2021/12/20	113	50.16	103	49.69	48.30	10	8,667	0.12%	大買/大賣/
2021/12/17	9	48.52	14.2	48.32	48.00	-5.2	8,355	-0.06%
2021/12/16	6	48.10	15	48.14	48.35	-9	8,261	-0.11%
2021/12/15	22	47.74	22	47.93	47.50	0	8,230	0.00%
2021/12/14	84	48.49	82	48.08	47.55	2	8,123	0.02%
2021/12/13	18	45.77	10	45.95	46.50	8	7,652	0.10%
2021/12/10	34	45.17	25	45.10	45.00	9	7,443	0.12%
2021/12/09	8	43.95	7	43.75	44.05	1	7,265	0.01%
2021/12/08	5	42.90	0	0.00	43.20	5	7,182	0.07%
2021/12/07	3	43.52	5.2	43.31	42.95	-2.2	7,162	-0.03%
2021/12/06	16	43.61	6	43.93	43.40	10	7,134	0.14%
2021/12/03	28	43.73	11	44.56	42.95	17	7,016	0.24%
2021/12/02	1	41.10	0	0.00	41.50	1	6,772	0.01%
2021/11/30	0	0.00	1	41.50	41.80	-1	6,762	-0.01%
2021/11/26	0	0.00	1	41.10	41.10	-1	6,732	-0.01%
2021/11/24	7	43.44	0	0.00	43.20	7	6,774	0.10%
2021/11/23	1	44.15	2	42.90	42.75	-1	6,740	-0.01%
2021/11/22	6	42.11	2.2	42.40	42.40	3.8	6,683	0.06%
2021/11/19	1	41.80	0	0.00	41.15	1	6,672	0.01%
2021/11/18	0	0.00	0.3	41.20	41.45	-0.3	6,657	0.00%
2021/11/17	0	0.00	41	42.31	42.40	-41	6,618	-0.62%
2021/11/16	13	42.34	6	42.28	42.10	7	6,619	0.11%
2021/11/15	1	42.40	5	42.32	42.10	-4	6,597	-0.06%
2021/11/12	1	42.45	9	43.23	42.00	-8	6,545	-0.12%
2021/11/11	9	46.57	7	46.46	45.90	2	6,384	0.03%
2021/11/10	12	45.60	7	45.58	45.45	5	6,263	0.08%
2021/11/09	45	46.89	15	46.36	46.45	30	6,229	0.48%
2021/11/08	17	46.48	12.2	45.80	45.40	4.8	6,130	0.08%
2021/11/05	1	45.50	1.1	45.64	45.65	-0.1	6,108	0.00%
2021/11/04	20	47.45	18	47.07	46.85	2	6,054	0.03%
2021/11/03	37	48.25	32.1	47.11	46.35	4.9	5,922	0.08%
2021/11/02	34	49.07	18	49.06	48.35	16	5,792	0.28%
2021/11/01	27	48.83	57	49.08	49.70	-30	5,363	-0.56%
2021/10/29	40	46.38	36	47.20	45.20	4	5,080	0.08%
2021/10/28	65	45.83	65	46.73	48.40	0	4,708	0.00%
2021/10/27	6	42.96	7	43.50	44.00	-1	4,418	-0.02%
2021/10/26	8	42.86	8	42.16	41.80	0	4,331	0.00%
2021/10/25	19	44.17	17.2	43.48	43.60	1.8	4,267	0.04%
2021/10/22	18	43.52	8	43.70	43.20	10	4,148	0.24%
2021/10/21	15	43.11	29	42.80	42.50	-14	4,098	-0.34%
2021/10/20	13	43.86	7	44.32	43.25	6	4,007	0.15%
2021/10/19	48.1	43.48	67.2	43.28	44.70	-19.1	3,860	-0.49%
2021/10/18	134.1	44.13	124	43.97	44.60	10.1	3,596	0.28%	大買/大賣/
2021/10/15	99.1	41.17	78	41.32	42.90	21.1	3,142	0.67%
2021/10/14	112	38.22	112	38.00	39.00	0	2,825	0.00%	大買/大賣/
2021/10/13	15	35.61	33.4	37.08	37.60	-18.4	2,452	-0.75%
2021/10/12	9	34.63	11	34.83	34.20	-2	2,351	-0.09%
2021/10/08	2	33.35	0	0.00	34.00	2	2,293	0.09%
2021/10/07	12	33.48	3	33.55	33.55	9	2,287	0.39%
2021/10/06	20	34.46	17	33.23	33.20	3	2,277	0.13%
2021/10/05	5	32.90	0	0.00	33.80	5	2,233	0.22%
2021/10/04	9.1	35.35	6	33.73	34.40	3.1	2,200	0.14%
2021/10/01	4	36.73	20.2	36.37	36.50	-16.2	1,906	-0.85%
2021/09/30	10	33.05	5	33.67	33.60	5	1,626	0.31%
2021/09/29	27	33.46	30	32.69	32.40	-3	1,612	-0.19%
2021/09/28	7	33.34	7	33.56	33.30	0	1,599	0.00%
2021/09/27	8	32.24	0	0.00	32.20	8	1,559	0.51%
2021/09/24	0	0.00	2	30.95	31.15	-2	1,554	-0.13%
2021/09/23	4	31.01	4	30.91	30.60	0	1,641	0.00%
2021/09/22	11.1	30.96	10	31.55	30.30	1.1	1,637	0.07%
2021/09/17	3	35.03	2	36.15	33.15	1	1,595	0.06%
2021/09/16	1	35.85	0	0.00	35.80	1	1,524	0.07%
2021/09/15	2	35.80	0	0.00	35.85	2	1,549	0.13%
2021/09/14	1	36.75	0	0.00	36.15	1	1,669	0.06%
2021/09/13	1	38.65	0	0.00	37.05	1	1,712	0.06%
2021/09/10	1	36.60	4	36.43	36.60	-3	1,725	-0.17%
2021/09/08	3	35.63	0	0.00	35.55	3	2,143	0.14%
2021/09/07	0.2	36.52	1	35.95	36.35	-0.9	2,240	-0.04%
2021/09/06	0	0.00	1	37.00	36.80	-1	2,289	-0.04%
2021/09/03	1	38.50	0	0.00	38.45	1	2,358	0.04%
2021/09/02	0.1	39.12	0	0.00	38.35	0.1	2,431	0.00%
2021/08/31	2	40.30	4	39.68	39.40	-2	2,439	-0.08%
2021/08/30	23	40.25	22	40.33	40.05	1	2,433	0.04%
2021/08/27	2	38.70	0	0.00	38.05	2	2,383	0.08%
2021/08/26	0	38.00	0	0.00	37.50	0	2,371	0.00%
2021/08/25	0	0.00	1	38.20	38.20	-1	2,411	-0.04%
2021/08/20	1	37.30	1	36.90	36.05	0	2,490	0.00%
2021/08/18	0	0.00	1	37.50	37.80	-1	2,524	-0.04%
2021/08/17	2	37.70	0	0.00	36.50	2	2,599	0.08%
2021/08/16	1	36.80	1	37.00	37.30	0	2,652	0.00%
2021/08/11	0	39.80	4	40.85	39.50	-4	3,038	-0.13%
2021/08/10	0	42.90	0	0.00	41.50	0	3,096	0.00%
2021/08/09	0	44.80	2	44.83	43.80	-2	3,146	-0.06%
2021/08/06	0	0.00	4	45.00	45.00	-4	3,326	-0.12%
2021/08/05	0	0.00	4	45.75	45.55	-4	3,476	-0.12%
2021/08/04	5	46.71	4	46.80	46.55	1	3,521	0.03%
2021/08/03	1	45.50	0	0.00	45.30	1	3,525	0.03%
2021/08/02	1	44.80	1	45.15	45.45	0	3,530	0.00%
2021/07/30	0.2	45.90	4	45.34	44.80	-3.8	3,539	-0.11%
2021/07/29	2	45.30	2	45.65	45.40	0	3,617	0.00%
2021/07/28	3	45.10	2	45.05	45.10	1	3,641	0.03%
2021/07/27	23	48.24	1	48.25	46.25	22	3,679	0.60%
2021/07/26	13	47.92	15	47.57	47.10	-2	3,679	-0.05%
2021/07/23	1	46.05	3	45.97	45.90	-2	3,655	-0.05%
2021/07/22	3	46.45	4	46.35	45.80	-1	3,655	-0.03%
2021/07/21	1	45.90	0	0.00	45.85	1	3,660	0.03%
2021/07/20	8	47.61	2	47.73	47.50	6	3,657	0.16%
2021/07/19	14	48.14	18	48.51	48.85	-4	3,653	-0.11%
2021/07/16	1	46.35	2	46.83	46.00	-1	3,612	-0.03%
2021/07/15	0	0.00	1	45.60	45.30	-1	3,631	-0.03%
2021/07/14	1	44.30	2	44.55	44.25	-1	3,647	-0.03%
2021/07/13	0	0.00	1	45.05	45.05	-1	3,670	-0.03%
2021/07/12	0	0.00	14.2	47.41	47.05	-14.2	3,707	-0.38%
2021/07/09	2	47.28	0	0.00	46.50	2	3,729	0.05%
2021/07/08	1	46.30	1	46.50	46.60	0	3,871	0.00%
2021/07/07	0	0.00	3	46.20	46.00	-3	4,406	-0.07%
2021/07/06	4	47.09	0	0.00	47.05	4	4,432	0.09%
2021/07/05	2	48.10	4	47.18	48.00	-2	4,455	-0.04%
2021/07/02	1	49.00	0	0.00	48.55	1	4,506	0.02%
2021/07/01	1	48.70	4	49.58	48.55	-3	4,568	-0.07%
2021/06/30	15	50.88	2	51.40	49.45	13	4,572	0.28%
2021/06/29	3	48.95	1	49.00	48.40	2	4,502	0.04%
2021/06/28	0	0.00	1	48.60	48.30	-1	4,516	-0.02%
2021/06/25	3	50.57	6	49.98	49.30	-3	4,538	-0.07%
2021/06/24	1	50.90	5	50.20	50.10	-4	4,600	-0.09%
2021/06/23	13	50.76	13	50.65	50.50	0	4,600	0.00%
2021/06/22	6	50.35	9	49.24	48.15	-3	4,534	-0.07%
2021/06/21	14	50.16	0	0.00	49.50	14	4,525	0.31%
2021/06/18	4	51.80	32	49.06	51.80	-28	4,572	-0.61%
2021/06/17	65	50.72	62	50.56	50.40	3	4,853	0.06%
2021/06/16	27	47.10	18	49.91	50.10	9	4,630	0.19%
2021/06/15	8	45.83	11	45.44	45.55	-3	4,610	-0.07%
2021/06/11	4	45.03	1	44.25	44.15	3	4,610	0.07%
2021/06/10	20	46.38	20	46.89	46.80	0	4,593	0.00%
2021/06/09	1	44.40	0	0.00	44.00	1	4,684	0.02%
2021/06/02	12	46.30	7	46.40	45.50	5	5,146	0.10%
2021/06/01	15	46.83	11	47.09	47.20	4	5,136	0.08%
2021/05/31	0	0.00	7	45.83	45.70	-7	5,150	-0.14%
2021/05/28	2	45.28	0	0.00	45.00	2	5,263	0.04%
2021/05/26	0	0.00	1	44.10	43.75	-1	5,269	-0.02%
2021/05/25	14	44.32	15	44.48	43.80	-1	5,298	-0.02%
2021/05/24	0	0.00	9	42.43	43.15	-9	5,389	-0.17%
2021/05/21	17	41.97	13	43.16	41.95	4	5,356	0.07%
2021/05/20	25	44.94	27.1	45.71	42.20	-2.1	5,331	-0.04%
2021/05/19	5	42.93	37	43.50	45.40	-32	5,201	-0.62%
2021/05/18	5	39.00	4	39.09	41.30	1	5,140	0.02%
2021/05/17	26	37.87	8	39.11	37.55	18	5,103	0.35%
2021/05/14	15	42.90	92	43.05	41.70	-77	5,068	-1.52%
2021/05/13	27	42.59	152	42.27	42.15	-125	4,928	-2.54%	大賣/鉅額交易
2021/05/11	6.1	53.80	156	54.29	52.00	-150	4,956	-3.03%	大賣/鉅額交易
2021/05/10	1	58.20	0	0.00	57.70	1	4,977	0.02%
2021/05/07	1	56.70	0	0.00	57.60	1	5,010	0.02%
2021/05/06	7	57.84	9	58.81	56.40	-2	5,038	-0.04%
2021/05/05	1	57.40	0	57.90	55.80	1	4,987	0.02%
2021/05/04	4	58.13	1	57.80	57.80	3	5,010	0.06%
2021/04/29	0	0.00	3	61.60	63.00	-3	5,197	-0.06%
2021/04/28	1	63.20	0	0.00	62.50	1	5,278	0.02%
2021/04/27	11	63.09	0	0.00	63.40	11	5,366	0.20%
2021/04/26	2	63.20	0	0.00	63.20	2	5,481	0.04%
2021/04/23	101	62.92	0	0.00	62.90	101	5,517	1.83%	大買/鉅額交易
2021/04/22	11	62.32	112	63.01	62.30	-101	5,531	-1.83%	大賣/鉅額交易
2021/04/21	6	66.15	2	64.90	65.00	4	5,540	0.07%
2021/04/20	2	67.15	3	66.90	66.10	-1	5,547	-0.02%
2021/04/16	5.1	68.76	5	68.36	67.90	0.1	5,773	0.00%
2021/04/15	8	66.74	6	66.60	67.30	2	6,029	0.03%
2021/04/14	13	67.10	4	66.10	66.40	9	6,342	0.14%
2021/04/13	35	68.87	37	70.57	68.50	-2	6,342	-0.03%
2021/04/12	42	65.95	0	0.00	66.00	42	5,884	0.71%
2021/04/09	30	66.20	0	0.00	65.10	30	5,958	0.50%
2021/04/08	86	67.04	14	66.87	66.00	72	6,017	1.20%
2021/04/07	4	66.80	6	67.10	66.50	-2	6,149	-0.03%
2021/04/01	10	65.20	10	66.30	65.30	0	6,743	0.00%
2021/03/31	10	66.10	13	66.35	66.10	-3	7,352	-0.04%
2021/03/30	15	66.53	3	66.57	66.30	12	8,696	0.14%
2021/03/29	12	67.45	10	67.00	67.00	2	9,031	0.02%
2021/03/26	0	0.00	2	64.10	64.80	-2	9,044	-0.02%
2021/03/25	5	65.30	0	0.00	64.90	5	9,088	0.06%
2021/03/24	0	0.00	1	66.70	65.70	-1	9,087	-0.01%
2021/03/23	2	70.75	5	68.60	66.60	-3	9,079	-0.03%
2021/03/22	37	71.11	40	71.06	69.90	-3	9,084	-0.03%
2021/03/19	1	62.80	22	63.95	68.50	-21	8,935	-0.24%
2021/03/18	1	64.50	1	65.00	64.10	0	8,914	0.00%
2021/03/17	6	64.22	0	0.00	64.10	6	8,931	0.07%
2021/03/16	3	65.17	0	0.00	64.90	3	8,962	0.03%
2021/03/15	3	66.60	4	65.73	65.20	-1	9,010	-0.01%
2021/03/12	35	65.59	36	64.48	64.20	-1	8,927	-0.01%
2021/03/11	1	64.80	2	64.10	63.80	-1	8,889	-0.01%
2021/03/10	15	64.11	17	64.38	63.70	-2	8,864	-0.02%
2021/03/09	3	60.83	3	60.63	61.00	0	8,844	0.00%
2021/03/05	1	62.80	0	0.00	61.40	1	9,089	0.01%
2021/03/04	10	64.60	12	64.79	62.80	-2	9,315	-0.02%
2021/03/03	2	65.25	11	64.81	64.50	-9	9,523	-0.09%
2021/02/26	20	63.00	2	62.95	62.60	18	10,758	0.17%
2021/02/25	2	63.85	4	63.13	62.70	-2	11,037	-0.02%
2021/02/24	9	64.54	6	65.32	62.80	3	11,232	0.03%
2021/02/23	1	62.80	11	62.51	62.10	-10	11,626	-0.09%
2021/02/22	0	0.00	5	63.66	63.00	-5	12,275	-0.04%
2021/02/19	3	62.80	5	62.12	61.90	-2	12,431	-0.02%
2021/02/18	5	59.44	3	59.53	60.30	2	12,871	0.02%
2021/02/05	5	57.70	0	0.00	58.00	5	13,254	0.04%
2021/02/04	3	57.00	0	0.00	57.20	3	13,747	0.02%
2021/02/03	33	57.97	50	57.44	57.20	-17	14,188	-0.12%
2021/02/02	0	0.00	5	56.42	56.00	-5	14,354	-0.03%
2021/02/01	11	58.43	70	55.30	57.30	-59	14,885	-0.40%
2021/01/29	29	59.26	0	0.00	58.00	29	15,826	0.18%
2021/01/28	5	58.88	1	59.50	59.80	4	16,479	0.02%
2021/01/27	22	59.95	0	0.00	60.30	22	16,931	0.13%
2021/01/26	6	61.28	0	0.00	60.60	6	17,105	0.04%
2021/01/25	40	63.21	1	63.60	63.00	39	17,394	0.22%
2021/01/22	31	62.72	19	62.97	62.50	12	17,744	0.07%
2021/01/21	3	61.73	14	61.70	60.60	-11	18,173	-0.06%
2021/01/20	19	60.62	7	61.37	60.00	12	18,259	0.07%
2021/01/19	8	63.66	13	63.89	63.50	-5	18,379	-0.03%
2021/01/18	3	60.90	7	60.93	60.60	-4	18,467	-0.02%
2021/01/15	3	62.70	0	0.00	62.10	3	18,509	0.02%
2021/01/14	8	63.26	6	64.12	63.70	2	18,562	0.01%
2021/01/13	11	64.08	3	64.73	63.00	8	18,616	0.04%
2021/01/12	3	63.00	12	63.48	63.70	-9	18,692	-0.05%
2021/01/11	16	64.81	13	65.18	65.50	3	18,784	0.02%
2021/01/08	17	68.74	2	66.05	66.30	15	18,730	0.08%
2021/01/07	22	67.50	31	68.76	70.10	-9	18,616	-0.05%
2021/01/06	12	66.23	23	66.53	63.80	-11	19,991	-0.06%
2021/01/05	6	68.90	7	69.39	68.50	-1	21,261	0.00%
2021/01/04	19	70.98	13	69.63	69.00	6	21,267	0.03%
2020/12/31	2	69.65	17	69.12	70.10	-15	21,437	-0.07%
2020/12/30	19	70.08	141	69.81	69.20	-122	21,684	-0.56%	大賣/鉅額交易
2020/12/29	45	71.39	41	71.93	71.00	4	21,788	0.02%
2020/12/28	59	70.62	48	70.84	69.70	11	21,406	0.05%
2020/12/25	144	73.77	125.1	73.05	70.30	18.9	21,490	0.09%	大買/大賣/
2020/12/24	191	71.18	223	71.63	72.60	-32	20,907	-0.15%	大買/大賣/
2020/12/23	11	64.22	16	65.17	67.40	-5	19,635	-0.03%
2020/12/22	4	64.00	6.9	63.68	61.30	-2.9	19,452	-0.01%
2020/12/18	0	0.00	6	62.70	62.60	-6	19,786	-0.03%
2020/12/17	14	61.56	0	0.00	62.10	14	19,778	0.07%
2020/12/16	0	0.00	11	62.31	62.10	-11	19,790	-0.06%
2020/12/15	12	62.46	12	62.36	61.40	0	19,793	0.00%
2020/12/14	18	61.42	14	61.34	62.60	4	19,720	0.02%
2020/12/11	38	59.62	0	0.00	59.80	38	19,753	0.19%
2020/12/10	19	62.38	0	0.00	60.50	19	19,838	0.10%
2020/12/09	51	63.50	0	0.00	62.40	51	19,890	0.26%
2020/12/08	1	63.20	11	62.27	62.50	-10	19,954	-0.05%
2020/12/07	31	61.74	18	63.50	62.90	13	20,155	0.06%
2020/12/04	11	62.14	19	62.14	61.80	-8	20,524	-0.04%
2020/12/03	41	64.18	8	63.31	62.10	33	20,781	0.16%
2020/12/02	25	62.82	6	62.55	62.30	19	21,149	0.09%
2020/12/01	32	64.42	59	63.83	63.60	-27	22,532	-0.12%
2020/11/30	19	66.87	17	66.67	65.50	2	22,888	0.01%
2020/11/27	8	65.54	19	65.84	65.70	-11	22,916	-0.05%
2020/11/26	79	66.64	94	66.08	64.60	-15	22,788	-0.07%
2020/11/25	134	65.51	85	65.56	65.50	49	22,333	0.22%	大買/
2020/11/24	39	62.59	26	62.48	63.30	13	21,546	0.06%
2020/11/23	22	62.02	9	61.72	60.80	13	21,285	0.06%
2020/11/20	37	62.22	54	63.09	61.60	-17	21,093	-0.08%
2020/11/19	67	61.33	77	61.12	60.60	-10	20,626	-0.05%
2020/11/18	28	58.05	10	58.40	58.40	18	20,001	0.09%
2020/11/17	76	60.06	101	59.54	58.10	-25	19,821	-0.13%	大賣/
2020/11/16	16	57.89	16	57.81	57.00	0	19,490	0.00%
2020/11/13	37	58.01	25	57.42	58.20	12	19,528	0.06%
2020/11/12	36	56.39	36	56.87	58.70	0	19,415	0.00%
2020/11/11	108	59.34	71	59.02	57.50	37	19,038	0.19%	大買/
2020/11/10	84	65.21	47	64.60	63.60	37	18,794	0.20%
2020/11/09	19	64.60	73.1	64.12	65.20	-54.1	18,547	-0.29%
2020/11/06	122	64.74	140	64.42	61.80	-18	18,159	-0.10%	大買/大賣/
2020/11/05	62	61.69	114.1	62.54	63.50	-52.1	17,342	-0.30%	大賣/
2020/11/04	44	58.34	36	58.98	57.80	8	16,906	0.05%
2020/11/03	33	57.74	28	57.65	57.00	5	16,565	0.03%
2020/11/02	50.1	56.42	26	56.50	57.90	24.1	16,671	0.14%
2020/10/30	53	61.83	46	60.58	57.20	7	16,486	0.04%
2020/10/29	36	63.14	24	63.06	62.00	12	16,236	0.07%
2020/10/28	38	64.90	31	63.68	62.30	7	15,834	0.04%
2020/10/27	56	67.08	20	65.87	64.90	36	15,895	0.23%
2020/10/26	19	61.44	59	58.54	63.80	-40	15,799	-0.25%
2020/10/23	22	56.85	26	57.16	58.00	-4	15,662	-0.03%
2020/10/22	28	54.91	8	55.70	55.60	20	15,608	0.13%
2020/10/21	21	56.28	10	56.80	56.10	11	15,547	0.07%
2020/10/20	71	57.57	28	58.17	58.30	43	15,478	0.28%
2020/10/19	15	56.33	91	58.81	59.50	-76	15,380	-0.49%
2020/10/16	45	54.69	11	55.38	55.10	34	15,211	0.22%
2020/10/15	113	55.49	38	56.53	56.00	75	15,133	0.50%	大買/
2020/10/14	195	57.11	140	56.92	57.00	55	15,022	0.37%	大買/大賣/
2020/10/13	95	51.30	49	50.95	54.00	46	13,391	0.34%
2020/10/12	0	0.00	2	49.10	49.10	-2	12,395	-0.02%
2020/10/08	7	43.90	6	44.51	44.65	1	12,583	0.01%
2020/10/07	32	39.31	39	39.50	40.60	-7	12,553	-0.06%
2020/10/06	46	39.23	27	39.27	38.50	19	12,343	0.15%
2020/09/30	18	37.03	25	37.12	36.60	-7	12,296	-0.06%
2020/09/29	5	35.60	14	35.93	35.75	-9	12,084	-0.07%
2020/09/28	2	36.05	6	35.83	35.70	-4	12,033	-0.03%
2020/09/25	30	36.31	10	37.65	35.10	20	11,931	0.17%
2020/09/24	16	38.99	17	38.66	37.50	-1	11,731	-0.01%
2020/09/23	24	38.33	49	38.47	40.00	-25	11,468	-0.22%
2020/09/22	23	37.34	5	37.15	37.30	18	11,208	0.16%
2020/09/21	3	37.78	12	37.91	37.90	-9	11,156	-0.08%
2020/09/18	11	38.38	15	38.57	37.90	-4	11,110	-0.04%
2020/09/17	14	38.93	22	38.98	38.50	-8	11,008	-0.07%
2020/09/16	27	37.93	25	38.67	38.45	2	10,878	0.02%
2020/09/15	6	38.38	6	38.52	37.45	0	10,737	0.00%
2020/09/14	6	36.50	9	36.02	36.65	-3	10,560	-0.03%
2020/09/11	23	38.88	21	38.27	37.50	2	10,417	0.02%
2020/09/10	25	38.78	16	38.93	39.05	9	10,243	0.09%
2020/09/09	34.2	38.43	35	38.87	38.65	-0.8	9,950	-0.01%
2020/09/08	69	37.59	110	37.27	37.30	-41	9,448	-0.43%	大賣/
2020/09/07	41	41.59	16	40.08	39.30	25	9,115	0.27%
2020/09/04	113	44.65	82	44.87	43.10	31	8,572	0.36%	大買/
2020/09/03	41	41.09	49	41.66	43.00	-8	7,056	-0.11%
2020/09/02	47	38.78	61	39.06	39.10	-14	6,524	-0.21%
2020/09/01	5	37.01	0	0.00	36.75	5	6,229	0.08%
2020/08/31	5	36.80	2	35.50	36.90	3	6,088	0.05%
2020/08/28	2	35.38	5	35.17	34.85	-3	5,950	-0.05%
2020/08/27	9	35.74	3	35.72	35.25	6	5,908	0.10%
2020/08/26	3	36.93	6	36.73	36.25	-3	5,849	-0.05%
2020/08/25	12	37.58	3	37.50	36.90	9	5,790	0.16%
2020/08/24	2	35.50	37	35.64	36.50	-35	5,684	-0.62%
2020/08/21	3	35.95	1	36.30	35.95	2	5,622	0.04%
2020/08/20	15	35.19	9	34.93	35.45	6	5,564	0.11%
2020/08/19	5	38.13	12	37.45	36.80	-7	5,364	-0.13%
2020/08/18	41	40.15	31	40.86	39.80	10	5,178	0.19%
2020/08/17	15	39.76	9	39.48	39.70	6	4,976	0.12%
2020/08/14	14	39.28	24	39.60	39.50	-10	4,826	-0.21%
2020/08/13	9	38.41	54	39.23	38.10	-45	4,577	-0.98%
2020/08/12	34	37.51	50	38.03	38.85	-16	4,472	-0.36%
2020/08/11	52	37.39	14	36.48	36.75	38	4,272	0.89%
2020/08/10	14	37.56	68	38.93	38.70	-54	4,077	-1.32%
2020/08/07	12	37.33	14	37.64	37.25	-2	3,817	-0.05%
2020/08/06	91	38.17	101	37.81	36.70	-10	3,659	-0.27%	大賣/
2020/08/05	48	41.34	13	40.94	40.45	35	3,343	1.05%
2020/08/04	91	40.94	23	40.91	41.50	68	3,188	2.13%
2020/08/03	10	39.77	13	40.30	39.80	-3	3,011	-0.10%
2020/07/31	32	39.48	28	40.33	40.60	4	2,780	0.14%
2020/07/30	21	38.28	24	40.49	40.90	-3	2,530	-0.12%
2020/07/29	2	36.95	7	36.97	37.25	-5	2,414	-0.21%
2020/07/28	0	0.00	5	34.42	33.90	-5	2,332	-0.21%
2020/07/27	0	0.00	2	34.55	33.60	-2	2,287	-0.09%
2020/07/24	4	35.81	1	36.50	35.00	3	2,246	0.13%
2020/07/23	7	35.73	1	34.80	36.30	6	2,184	0.27%
2020/07/22	3	35.40	0	0.00	35.25	3	2,137	0.14%
2020/07/21	5	35.85	1	36.50	35.60	4	2,096	0.19%
2020/07/20	4	35.43	2	35.75	35.80	2	2,049	0.10%
2020/07/17	12	34.44	13	33.38	33.30	-1	1,966	-0.05%
2020/07/16	13	37.16	32	36.59	35.95	-19	1,876	-1.01%
2020/07/15	15	35.81	46	35.17	37.15	-31	1,433	-2.16%
2020/07/14	12	32.72	42	31.94	33.80	-30	1,150	-2.61%
2020/07/13	10	31.55	46	31.55	31.55	-36	895	-4.02%
2020/07/10	50	28.36	3	28.35	28.70	47	759	6.19%
2020/07/09	73	27.44	4	27.25	28.75	69	650	10.61%
2020/07/08	4	26.69	2	26.70	26.50	2	413	0.48%
2020/07/06	0	0.00	2	24.60	24.30	-2	291	-0.69%
2020/07/03	2	23.55	0	0.00	23.70	2	277	0.72%
2020/06/03	0	0.00	1	22.25	22.50	-1	356	-0.28%
2020/06/02	0	0.00	1	22.50	22.35	-1	354	-0.28%
2020/05/27	0	0.00	15	21.30	21.30	-15	355	-4.22%
2020/05/25	0	0.00	2	20.90	21.45	-2	358	-0.56%
2020/05/22	0	0.00	1	21.30	20.60	-1	355	-0.28%
2020/05/21	1	20.05	0	0.00	21.15	1	354	0.28%
2020/05/20	2	20.00	0	0.00	20.00	2	345	0.58%
2020/05/19	0	0.00	5	19.95	19.95	-5	346	-1.44%
2020/05/08	1	20.00	1	20.40	20.40	0	365	0.00%
2020/04/23	0	0.00	1	19.00	18.95	-1	384	-0.26%
2020/04/17	0	0.00	1	19.20	19.05	-1	392	-0.25%
2020/04/10	0	0.00	6	18.48	18.70	-6	405	-1.48%
2020/04/08	1	18.25	0	0.00	18.40	1	413	0.24%
2020/03/25	1	17.35	0	0.00	17.40	1	582	0.17%
2020/03/20	0	0.00	1	16.30	16.40	-1	568	-0.18%
2020/03/19	1	15.40	0	0.00	15.50	1	564	0.18%
2020/03/18	0	0.00	1	17.15	17.10	-1	542	-0.18%
2020/03/17	1	17.35	0	0.00	17.20	1	541	0.18%
2020/03/16	9	18.07	0	0.00	17.70	9	543	1.66%
2020/03/13	0	0.00	30	17.59	18.05	-30	538	-5.57%
2020/03/11	2	20.35	0	0.00	20.35	2	512	0.39%
2020/03/09	20	21.00	0	0.00	20.70	20	511	3.91%
2020/03/05	1	21.55	0	0.00	21.60	1	509	0.20%
2020/03/04	1	21.50	0	0.00	21.45	1	515	0.19%
2020/03/02	1	21.75	0	0.00	21.75	1	541	0.18%
2020/02/17	30	23.17	0	0.00	23.00	30	562	5.33%
2020/01/30	1	22.35	0	0.00	22.25	1	613	0.16%
2020/01/14	7	23.57	9	23.96	23.55	-2	597	-0.33%
2020/01/13	0	0.00	31	23.92	23.90	-31	595	-5.21%
2020/01/06	1	23.50	0	0.00	23.35	1	563	0.18%
2020/01/02	4	23.70	0	0.00	23.65	4	549	0.73%
2019/12/31	0	0.00	10	24.23	23.90	-10	547	-1.83%
2019/12/30	15	24.30	1	24.40	24.00	14	536	2.61%
2019/12/27	26	23.54	6	23.35	23.70	20	507	3.94%
2019/12/26	30	23.98	25	23.02	24.05	5	468	1.07%
2019/12/24	0	0.00	6	22.63	22.55	-6	386	-1.55%
2019/12/23	1	22.05	0	0.00	22.00	1	379	0.26%
2019/12/20	0	0.00	10	22.88	22.35	-10	375	-2.66%
2019/12/19	1	22.65	10	22.68	22.70	-9	367	-2.45%
2019/12/11	1	22.00	0	0.00	22.05	1	367	0.27%
2019/12/04	1	22.50	0	0.00	22.55	1	344	0.29%
2019/11/29	1	22.60	0	0.00	22.65	1	338	0.30%
2019/11/27	46	22.54	0	0.00	22.90	46	331	13.87%
2019/11/26	0	0.00	3	22.38	22.40	-3	306	-0.98%
2019/11/25	1	22.00	0	0.00	22.00	1	285	0.35%
2019/11/22	1	21.55	0	0.00	21.60	1	273	0.37%
2019/11/05	0	0.00	21	22.49	22.25	-21	269	-7.79%
2019/11/04	2	21.80	0	0.00	21.95	2	204	0.98%
2019/11/01	0	0.00	0.1	20.70	20.60	-0.1	183	-0.04%
2019/10/29	1	21.00	0	0.00	21.05	1	185	0.54%
2019/08/14	0	0.00	10	21.10	20.85	-10	375	-2.66%
2019/07/12	0	0.00	10	21.24	21.15	-10	819	-1.22%
2019/07/11	9	21.56	5	21.79	21.25	4	834	0.48%
2019/07/10	0	0.00	10	23.66	23.80	-10	844	-1.18%
2019/07/09	0	0.00	2	24.05	23.65	-2	892	-0.22%
2019/07/08	0	0.00	3	24.40	23.95	-3	904	-0.33%
2019/07/05	0	0.00	4	24.23	23.85	-4	953	-0.42%
2019/07/02	0	0.00	33	23.50	23.50	-33	931	-3.54%
2019/07/01	0	0.00	30	23.18	23.20	-30	927	-3.23%
2019/06/28	0	0.00	11	23.06	23.00	-11	931	-1.18%
2019/06/13	0	0.00	1	22.95	23.00	-1	1,011	-0.10%
2019/05/31	2	23.20	0	0.00	23.25	2	1,096	0.18%
2019/05/22	0	0.00	7	24.00	23.85	-7	1,249	-0.56%
2019/05/21	0	0.00	15	23.98	23.90	-15	1,244	-1.21%
2019/05/17	44	24.44	0	0.00	24.00	44	1,225	3.59%
2019/05/16	11	24.65	1	24.75	24.55	10	1,231	0.81%
2019/05/14	0	0.00	2	22.45	23.45	-2	1,189	-0.17%
2019/05/10	2	24.15	0	0.00	24.10	2	1,148	0.17%
2019/05/09	20	24.05	0	0.00	24.00	20	1,131	1.77%
2019/05/03	7	25.99	15	26.00	25.90	-8	998	-0.80%
2019/04/29	0	0.00	2	23.95	24.00	-2	903	-0.22%
2019/04/25	0	0.00	10	24.85	24.75	-10	903	-1.11%
2019/04/23	0	0.00	10	24.65	24.70	-10	903	-1.11%
2019/04/22	0	0.00	3	24.95	24.65	-3	900	-0.33%
2019/04/17	25	25.57	0	0.00	25.30	25	880	2.84%
2019/04/16	45	25.93	1	26.15	25.70	44	857	5.13%
2019/04/15	1	25.30	1	25.45	25.55	0	800	0.00%
2019/04/12	1	24.85	0	0.00	24.10	1	747	0.13%
2019/04/11	3	25.05	5	24.56	24.65	-2	732	-0.27%
2019/04/01	2	23.85	0	0.00	23.45	2	688	0.29%
2019/03/29	10	23.10	0	0.00	23.70	10	668	1.50%
2019/03/27	0	0.00	2	23.05	23.05	-2	660	-0.30%
2019/03/26	0	0.00	1	23.30	23.25	-1	658	-0.15%
2019/03/25	10	24.00	0	0.00	23.15	10	655	1.53%
2019/03/22	0	0.00	4	24.33	24.40	-4	624	-0.64%
2019/03/15	0	0.00	1	23.95	23.95	-1	610	-0.16%
2019/03/14	3	24.00	0	0.00	23.90	3	606	0.49%
2019/03/12	3	24.12	0	0.00	23.90	3	608	0.49%
2019/03/11	12	24.91	0	0.00	24.50	12	599	2.00%
2019/03/08	0	0.00	5	24.49	24.55	-5	609	-0.82%
2019/03/07	0	0.00	1	24.60	24.10	-1	601	-0.17%
2019/03/06	0	0.00	1	25.00	24.50	-1	607	-0.16%
2019/03/05	6	24.80	21	24.94	24.70	-15	591	-2.54%
2019/03/04	2	24.35	1	24.35	24.45	1	568	0.18%
2019/02/27	1	23.80	1	23.90	24.00	0	544	0.00%
2019/02/26	0	0.00	2	23.85	23.50	-2	549	-0.36%
2019/02/22	2	22.35	0	0.00	22.25	2	501	0.40%
2019/02/15	3	22.73	2	22.65	22.70	1	537	0.19%
2019/01/18	1	21.45	0	0.00	22.25	1	494	0.20%
2019/01/16	1	21.80	0	0.00	21.50	1	485	0.21%
2018/12/27	0	0.00	1	21.00	20.55	-1	514	-0.19%
2018/12/26	10	19.30	0	0.00	19.25	10	490	2.04%
2018/12/22	10	19.80	0	0.00	19.80	10	500	2.00%
2018/12/11	1	20.50	0	0.00	20.40	1	635	0.16%
2018/12/06	0	0.00	21	21.75	20.90	-21	654	-3.21%
2018/12/05	0	0.00	79	21.89	21.75	-79	660	-11.96%
2018/12/03	0	0.00	1	22.00	23.00	-1	667	-0.15%
2018/11/28	0	0.00	1	21.65	21.85	-1	698	-0.14%
2018/11/23	81	21.91	1	21.80	21.60	80	810	9.87%
2018/11/19	0	0.00	2	20.25	20.45	-2	822	-0.24%
2018/11/15	0	0.00	2	20.83	20.40	-2	841	-0.24%
2018/11/14	23	20.82	0	0.00	20.75	23	832	2.76%
2018/11/05	0	0.00	2	18.53	19.10	-2	789	-0.25%
2018/10/26	1	17.00	0	0.00	17.00	1	791	0.13%
2018/10/19	1	18.70	0	0.00	18.85	1	808	0.12%
2018/10/11	1	19.50	0	0.00	19.50	1	794	0.13%
2018/10/05	1	22.00	0	0.00	21.75	1	775	0.13%
2018/09/05	0	0.00	1	24.25	24.20	-1	678	-0.15%
2018/09/04	18	24.53	17	24.67	24.60	1	679	0.15%
2018/08/31	20	24.25	32	24.22	24.25	-12	602	-1.99%
2018/08/30	12	24.18	0	0.00	24.50	12	540	2.22%
2018/08/27	0	0.00	1	23.85	23.60	-1	514	-0.19%
2018/08/17	10	22.65	0	0.00	22.20	10	560	1.78%
2018/07/23	1	20.40	0	0.00	20.40	1	1,731	0.06%
2018/07/10	0	0.00	4	21.20	21.05	-4	2,401	-0.17%
2018/07/05	1	21.55	2	21.45	20.90	-1	2,505	-0.04%
2018/06/28	1	21.85	0	0.00	21.60	1	2,504	0.04%
2018/06/21	1	23.30	0	0.00	23.10	1	2,491	0.04%
2018/06/20	1	23.15	0	0.00	23.05	1	2,505	0.04%
2018/06/19	0	0.00	1	23.05	23.10	-1	2,513	-0.04%
2018/06/08	1	23.80	0	0.00	23.80	1	2,550	0.04%
2018/06/01	0	0.00	2	24.58	24.65	-2	2,541	-0.08%
2018/05/17	3	26.65	1	26.50	25.30	2	2,302	0.09%
2018/05/15	2	25.90	0	0.00	26.85	2	2,117	0.09%
2018/05/14	1	25.65	3	26.10	25.85	-2	2,062	-0.10%
2018/05/11	3	25.50	0	0.00	25.45	3	2,012	0.15%
2018/05/10	0	0.00	1	24.90	24.85	-1	1,940	-0.05%
2018/05/08	1	25.30	11	25.71	25.50	-10	1,779	-0.56%
2018/05/07	10	25.35	10	25.20	25.10	0	1,741	0.00%
2018/05/03	2	27.10	4	26.95	25.40	-2	1,667	-0.12%
2018/05/02	2	25.95	2	25.65	26.45	0	1,487	0.00%
2018/04/30	4	25.90	0	0.00	25.75	4	1,428	0.28%
2018/04/26	1	25.75	5	25.38	24.80	-4	1,241	-0.32%
2018/04/24	1	25.75	2	25.78	25.75	-1	1,100	-0.09%
2018/04/23	15	25.56	19	25.34	25.30	-4	996	-0.40%
2018/04/20	12	23.55	6	23.82	24.95	6	862	0.70%
2018/04/19	13	23.30	7	23.61	23.70	6	739	0.81%
2018/04/13	0	0.00	10	22.55	21.50	-10	580	-1.72%
2018/04/12	23	22.68	3	22.47	22.50	20	558	3.58%
2018/04/11	12	23.11	9	23.00	22.85	3	543	0.55%
2018/03/31	10	20.55	0	0.00	20.55	10	478	2.09%
2018/03/28	1	20.75	0	0.00	20.50	1	494	0.20%
2018/03/23	1	21.00	0	0.00	21.45	1	548	0.18%
2018/03/22	0	0.00	3	22.55	22.30	-3	536	-0.56%
2018/03/19	1	22.55	0	0.00	22.55	1	522	0.19%
2018/03/16	4	23.70	4	23.05	23.05	0	523	0.00%
2018/03/15	5	23.09	2	23.05	23.30	3	509	0.59%
2018/03/14	0	0.00	4	22.55	22.40	-4	489	-0.82%
2018/03/13	1	22.80	2	22.30	22.25	-1	487	-0.21%
2018/03/12	0	0.00	2	22.65	22.65	-2	477	-0.42%
2018/02/21	0	0.00	1	20.70	20.55	-1	832	-0.12%
2018/02/09	1	19.50	0	0.00	19.60	1	942	0.11%
2018/02/06	0	0.00	6	20.18	20.05	-6	1,292	-0.46%
2018/02/05	1	21.50	0	0.00	21.50	1	1,407	0.07%
2018/01/29	3	22.07	0	0.00	22.10	3	1,461	0.21%
2018/01/26	1	22.50	0	0.00	22.50	1	1,462	0.07%
2018/01/22	0	0.00	1	23.85	23.85	-1	1,504	-0.07%
2018/01/19	1	22.90	1	22.95	22.90	0	1,570	0.00%