安集 (6477)-玉山-台南券商分點個股進出

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

安集

(6477)

可現股當沖

股價
37.75
漲跌
▲0.25
漲幅
+0.67%
成交量
416張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:14:30

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－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/24	1.1	37.40	6	37.35	37.35	-4.9	1,035	-0.48%
2024/05/23	10	38.25	0	0.00	37.70	10	1,043	0.96%
2024/05/22	1	38.75	0	0.00	38.25	1	1,040	0.10%
2024/05/21	0	0.00	1	38.20	38.20	-1	1,039	-0.10%
2024/05/20	3	38.60	2	38.35	38.45	1	1,047	0.10%
2024/05/17	1	38.50	10.7	39.47	38.65	-9.7	1,041	-0.93%
2024/05/16	0	0.00	2	37.68	38.00	-2	979	-0.20%
2024/05/15	5	37.22	0	0.00	37.10	5	963	0.52%
2024/05/14	3.2	36.84	1	36.85	36.70	2.1	961	0.22%
2024/05/13	2	36.90	0	0.00	36.80	2	962	0.21%
2024/05/10	2	37.13	7.1	37.03	36.85	-5.1	962	-0.53%
2024/05/09	0.1	36.90	3	36.93	36.55	-3	940	-0.31%
2024/05/07	0.1	36.35	0	0.00	36.40	0.1	936	0.01%
2024/05/06	1.1	36.86	0	0.00	36.80	1.1	930	0.12%
2024/05/03	1.2	37.29	0	0.00	37.05	1.2	927	0.13%
2024/04/26	2	37.58	0	0.00	37.55	2	931	0.21%
2024/04/25	0.1	37.95	0	0.00	37.90	0.1	928	0.01%
2024/04/24	0.1	37.98	0	0.00	38.20	0.1	928	0.01%
2024/04/22	2	37.93	0	0.00	37.70	2	930	0.21%
2024/04/19	4.1	38.53	2	37.90	37.60	2.1	944	0.22%
2024/04/18	1	38.25	1	38.55	38.20	0	929	0.00%
2024/04/17	2	37.70	0	0.00	37.70	2	921	0.22%
2024/04/16	0.3	37.22	2	37.85	37.20	-1.8	918	-0.19%
2024/04/15	4	39.19	3	38.90	38.85	1	901	0.11%
2024/04/12	2	39.33	0	0.00	39.25	2	894	0.22%
2024/04/10	16	40.19	5	39.99	39.60	11	871	1.26%
2024/04/09	4	38.88	0	0.00	38.95	4	849	0.47%
2024/04/03	1	39.15	5	39.10	39.05	-4	831	-0.48%
2024/04/02	1	39.95	0	0.00	39.90	1	822	0.12%
2024/04/01	5	40.49	0	0.00	40.40	5	813	0.61%
2024/03/29	0	0.00	4	41.09	40.60	-4	809	-0.49%
2024/03/28	6	40.78	11	41.46	40.80	-5	799	-0.63%
2024/03/27	13	40.60	0	0.00	40.45	13	789	1.65%
2024/03/26	1	41.40	4	41.79	41.35	-3	781	-0.38%
2024/03/25	4.7	40.91	0	0.00	40.85	4.7	798	0.59%
2024/03/22	3	41.78	8	41.51	40.85	-5	790	-0.63%
2024/03/21	2	42.03	40.1	42.14	42.35	-38.1	732	-5.20%
2024/03/20	1	38.80	0	0.00	38.55	1	644	0.16%
2024/03/19	2	39.20	0	0.00	38.85	2	652	0.31%
2024/03/18	0	0.00	1	39.50	39.55	-1	648	-0.15%
2024/03/15	4	38.96	0	0.00	38.75	4	641	0.62%
2024/03/14	0	0.00	10	39.30	39.10	-10	637	-1.57%
2024/03/13	3	39.00	0	0.00	38.85	3	633	0.47%
2024/03/12	3	39.95	0	0.00	39.90	3	625	0.48%
2024/03/11	2	39.15	2	40.00	40.15	0	614	0.00%
2024/03/08	0.1	38.32	0	0.00	38.00	0.1	577	0.02%
2024/03/07	1	39.50	1	39.20	38.95	0	571	0.00%
2024/03/06	0	39.40	2	39.40	39.45	-2	572	-0.35%
2024/03/05	2.2	38.76	0	0.00	38.35	2.2	565	0.39%
2024/03/04	0	0.00	1	39.20	39.15	-1	557	-0.18%
2024/03/01	3.2	39.80	0	0.00	39.75	3.2	547	0.58%
2024/02/27	6	37.70	0	0.00	37.60	6	499	1.20%
2024/02/21	0.1	38.55	0	0.00	38.65	0.1	490	0.02%
2024/02/20	1	37.80	0	0.00	37.80	1	480	0.21%
2024/02/19	10	37.80	2	37.85	37.65	8	475	1.68%
2024/02/16	0	0.00	5	37.30	37.20	-5	477	-1.05%
2024/02/15	1	36.70	0	0.00	36.70	1	476	0.21%
2024/02/05	8.1	35.98	0	0.00	35.90	8.1	474	1.71%
2024/02/02	5	36.55	0	0.00	36.50	5	473	1.06%
2024/02/01	3	36.70	0	0.00	36.70	3	474	0.63%
2024/01/31	4	36.91	0	0.00	36.90	4	477	0.84%
2024/01/30	1	37.25	0	0.00	37.10	1	473	0.21%
2024/01/25	1	37.90	6	37.98	37.95	-5	483	-1.03%
2024/01/24	6	38.15	0	0.00	38.15	6	489	1.23%
2024/01/23	0	0.00	0	38.25	38.55	0	501	-0.01%
2024/01/22	4	37.73	0	0.00	37.80	4	536	0.75%
2024/01/19	0	37.45	0	0.00	37.30	0	537	0.00%
2024/01/18	0.1	37.20	0	0.00	37.15	0.1	539	0.01%
2024/01/17	0	37.90	0	0.00	37.65	0	541	0.00%
2024/01/15	12	38.75	2	39.10	38.65	10	543	1.84%
2024/01/12	2	37.60	2	37.60	37.60	0	530	0.00%
2024/01/11	1	37.35	1	37.05	37.05	0	533	0.00%
2024/01/10	0.1	37.15	0	0.00	37.00	0.1	540	0.01%
2024/01/09	0	0.00	10	37.39	37.35	-10	543	-1.84%
2024/01/05	11	38.43	1	38.40	38.25	10	548	1.82%
2024/01/04	0.2	38.25	0	0.00	38.25	0.2	556	0.04%
2024/01/02	0.1	38.45	1	38.75	38.60	-0.9	579	-0.16%
2023/12/27	1	38.10	0	0.00	38.10	1	588	0.17%
2023/12/26	1.1	38.20	0	0.00	38.15	1.1	590	0.18%
2023/12/25	1	38.30	0	0.00	38.00	1	590	0.17%
2023/12/21	1	38.80	0	0.00	38.85	1	579	0.17%
2023/12/20	0	0.00	5	39.85	39.20	-5	574	-0.87%
2023/12/19	0.1	38.10	4	38.20	37.90	-3.9	529	-0.74%
2023/12/18	0.1	38.90	1	38.70	38.70	-0.9	528	-0.18%
2023/12/15	2	38.90	2	39.25	38.95	0	524	0.00%
2023/12/14	6	38.19	0	0.00	37.50	6	507	1.18%
2023/12/13	1	37.20	0	0.00	37.15	1	500	0.20%
2023/12/12	0.2	37.40	0	0.00	37.25	0.2	509	0.04%
2023/12/11	1	37.55	0	0.00	37.40	1	512	0.20%
2023/12/06	2	39.10	1	39.00	38.30	1	520	0.19%
2023/12/05	2	38.25	0	0.00	38.50	2	519	0.38%
2023/12/04	5	38.40	0	0.00	38.20	5	520	0.97%
2023/12/01	5	38.75	0	0.00	38.65	5	514	0.97%
2023/11/27	0	0.00	2	38.75	37.95	-2	504	-0.40%
2023/11/24	0	0.00	0	38.50	38.10	0	496	0.00%
2023/11/23	2	38.10	0	0.00	38.05	2	502	0.40%
2023/11/22	0.2	37.75	0	0.00	37.75	0.2	505	0.03%
2023/11/20	0	0.00	5	37.64	37.60	-5	504	-0.99%
2023/11/16	0.1	37.05	0.5	37.10	37.10	-0.4	499	-0.08%
2023/11/08	0.2	37.35	0	0.00	37.60	0.2	511	0.04%
2023/11/03	3	36.88	2	36.65	36.70	1	514	0.19%
2023/10/31	1	37.28	0	0.00	36.85	1	546	0.19%
2023/10/27	1	36.00	0	0.00	35.95	1	502	0.20%
2023/10/26	1.1	35.65	0	0.00	35.60	1.1	505	0.22%
2023/10/24	0.1	36.12	0	0.00	36.45	0.1	515	0.02%
2023/10/23	0	0.00	3.1	36.10	36.25	-3.1	516	-0.59%
2023/10/20	2.1	35.11	0	0.00	35.15	2.1	514	0.41%
2023/10/18	0.2	36.04	0	0.00	35.55	0.2	524	0.04%
2023/10/17	5.3	36.94	0	0.00	36.45	5.3	537	0.99%
2023/10/13	1.2	37.70	1	37.45	37.15	0.2	570	0.04%
2023/10/12	0.1	37.35	0	37.55	37.55	0.1	579	0.01%
2023/10/11	0.2	37.58	0	0.00	36.80	0.2	581	0.03%
2023/10/06	0	0.00	1	39.35	38.80	-1	583	-0.17%
2023/10/05	1	39.75	0	0.00	39.65	1	593	0.17%
2023/10/02	0	0.00	7	40.70	40.70	-7	617	-1.13%
2023/09/28	0.1	40.00	0	0.00	40.05	0.1	626	0.02%
2023/09/25	0.1	40.50	0	0.00	40.30	0.1	662	0.02%
2023/09/22	0	0.00	0	40.90	40.30	0	670	0.00%
2023/09/21	1	40.05	0	0.00	40.15	1	678	0.15%
2023/09/20	1	40.20	0	0.00	40.20	1	684	0.15%
2023/09/19	0.2	41.12	0	0.00	40.30	0.2	692	0.03%
2023/09/18	1.1	41.99	0	0.00	41.65	1.1	692	0.15%
2023/09/15	1	41.90	1	42.25	42.00	0	704	0.00%
2023/09/14	8	41.03	0	0.00	41.15	8	751	1.06%
2023/09/13	3	40.70	0	0.00	40.80	3	759	0.39%
2023/09/11	0.1	40.55	5	41.00	40.15	-4.9	791	-0.62%
2023/09/08	20	42.00	0	0.00	41.60	20	788	2.54%
2023/09/07	19.6	42.63	0	0.00	42.05	19.6	802	2.44%
2023/09/04	0.1	42.85	0	0.00	42.60	0.1	887	0.01%
2023/09/01	0	0.00	0.4	43.41	43.25	-0.4	900	-0.04%
2023/08/29	1	42.85	0	0.00	42.95	1	954	0.10%
2023/08/28	1.9	42.47	0.6	42.70	42.40	1.4	953	0.15%
2023/08/21	2	42.50	7	42.05	42.10	-5	1,032	-0.48%
2023/08/18	5	42.28	0	0.00	41.70	5	1,040	0.48%
2023/08/17	0	0.00	2	41.40	41.95	-2	1,044	-0.19%
2023/08/15	9.2	41.53	0	0.00	41.40	9.2	1,074	0.86%
2023/08/14	6	40.98	5	40.67	40.65	1	1,099	0.09%
2023/08/11	3	41.82	0	0.00	41.75	3	1,113	0.27%
2023/08/10	6.2	41.71	0	0.00	41.60	6.2	1,130	0.55%
2023/08/09	0.1	42.50	0	0.00	42.40	0.1	1,156	0.01%
2023/08/08	1	42.47	0	0.00	42.45	1	1,197	0.09%
2023/08/07	5.1	42.02	0	0.00	43.05	5.1	1,263	0.40%
2023/08/04	5.1	44.19	0	0.00	44.15	5.1	1,264	0.40%
2023/08/02	2	44.78	0	0.00	44.60	2	1,368	0.15%
2023/08/01	4	45.30	0	0.00	45.30	4	1,384	0.29%
2023/07/26	1	44.95	0	0.00	44.90	1	1,749	0.06%
2023/07/24	3	45.03	3	45.07	44.75	0	1,823	0.00%
2023/07/21	0	45.85	10	45.59	45.60	-10	1,916	-0.52%
2023/07/20	1	47.15	0	0.00	47.75	1	1,977	0.05%
2023/07/18	3	48.47	0	0.00	48.40	3	2,106	0.14%
2023/07/14	1	48.55	1	48.85	48.60	0	2,781	0.00%
2023/07/13	7	48.78	1	48.95	48.60	6	3,028	0.20%
2023/07/12	3	49.40	0	0.00	49.35	3	3,068	0.10%
2023/07/11	2	50.35	1	50.70	50.40	1	3,136	0.03%
2023/07/07	0	0.00	1	49.40	49.35	-1	3,521	-0.03%
2023/07/06	2	50.40	8	50.60	49.90	-6	3,557	-0.17%
2023/07/05	11	50.31	2	50.60	50.20	9	3,661	0.25%
2023/07/04	9	50.33	7	50.41	50.10	2	3,911	0.05%
2023/06/30	0	0.00	2	50.95	50.80	-2	3,980	-0.05%
2023/06/29	1	50.70	0	0.00	51.00	1	4,015	0.02%
2023/06/28	0	0.00	3	51.10	50.00	-3	4,016	-0.07%
2023/06/27	1	50.00	0	0.00	49.80	1	4,028	0.02%
2023/06/26	0	0.00	1	50.70	50.70	-1	4,067	-0.02%
2023/06/21	15	50.59	15	50.81	50.60	0	4,080	0.00%
2023/06/20	13	50.95	1	51.10	50.80	12	4,090	0.29%
2023/06/19	1	49.10	5	49.55	49.10	-4	4,065	-0.10%
2023/06/16	3	50.37	28	50.01	49.70	-25	4,119	-0.61%
2023/06/15	10	48.98	0.1	49.25	48.95	9.9	4,244	0.23%
2023/06/13	4	48.94	0	49.10	48.85	4	4,403	0.09%
2023/06/12	17	49.06	13	49.13	49.05	4	4,454	0.09%
2023/06/09	17	50.06	0	0.00	50.20	17	4,477	0.38%
2023/06/08	9	51.70	3	51.67	51.60	6	4,456	0.13%
2023/06/07	2	51.70	1	51.60	51.60	1	4,466	0.02%
2023/06/06	1	51.50	1	51.60	51.50	0	4,488	0.00%
2023/06/05	4	52.13	1	52.30	52.20	3	4,500	0.07%
2023/06/02	3	51.93	9	52.06	51.60	-6	4,496	-0.13%
2023/06/01	2	51.35	2	51.50	51.30	0	4,507	0.00%
2023/05/31	0	0.00	6	51.80	51.90	-6	4,513	-0.13%
2023/05/30	4	51.78	4	51.45	50.90	0	4,519	0.00%
2023/05/29	6	51.38	7	51.37	51.40	-1	4,508	-0.02%
2023/05/26	19	49.81	1.2	49.95	49.80	17.8	4,499	0.40%
2023/05/25	3	50.87	5	50.84	50.70	-2	4,511	-0.04%
2023/05/24	7	51.41	1	51.60	51.50	6	4,524	0.13%
2023/05/23	1	51.40	4	51.45	51.70	-3	4,529	-0.07%
2023/05/22	3	51.33	2	51.30	51.40	1	4,537	0.02%
2023/05/19	2	50.85	1	50.60	50.30	1	4,549	0.02%
2023/05/18	6	50.92	13	51.04	51.30	-7	4,626	-0.15%
2023/05/17	6	51.13	3.5	51.33	51.40	2.5	4,653	0.05%
2023/05/16	5	50.50	1	50.80	51.20	4	4,642	0.09%
2023/05/15	0.1	50.30	3	50.27	50.10	-2.9	4,632	-0.06%
2023/05/12	7.4	48.72	3	49.30	49.50	4.4	4,619	0.09%
2023/05/11	6	49.35	3	49.22	48.70	3	4,590	0.07%
2023/05/09	10	51.40	5	51.52	51.40	5	4,495	0.11%
2023/05/08	4	55.10	19	54.88	55.30	-15	4,395	-0.34%
2023/05/05	25	56.10	14	55.77	55.20	11	4,376	0.25%
2023/05/04	9	56.63	8.1	56.91	57.20	0.9	4,337	0.02%
2023/05/03	3	55.30	5	56.06	56.70	-2	4,267	-0.05%
2023/05/02	6	55.80	7	56.11	56.70	-1	4,232	-0.02%
2023/04/28	4	53.80	3	54.03	54.30	1	4,102	0.02%
2023/04/27	6	53.58	5	54.16	53.40	1	4,082	0.02%
2023/04/26	3	54.13	2	54.60	54.90	1	4,034	0.02%
2023/04/25	2	53.40	1	53.80	53.80	1	3,945	0.03%
2023/04/24	1	53.00	2.1	53.04	53.50	-1.1	3,891	-0.03%
2023/04/21	1	55.40	1	53.00	52.40	0	3,905	0.00%
2023/04/20	24.1	55.92	12.2	55.72	54.90	11.9	3,803	0.31%
2023/04/19	36.3	56.89	49	57.62	57.00	-12.7	3,637	-0.35%
2023/04/18	50	55.60	48	56.36	54.80	2	3,121	0.06%
2023/04/17	10	54.80	2.2	54.59	54.60	7.8	2,928	0.27%
2023/04/14	2.1	55.81	22	56.33	54.90	-19.9	2,932	-0.68%
2023/04/13	3	55.07	16	55.04	55.40	-13	2,855	-0.46%
2023/04/12	36	53.57	4	53.60	54.70	32	2,680	1.19%
2023/04/11	10.2	51.62	0.1	52.40	52.40	10.1	2,461	0.41%
2023/04/10	1	52.30	2	53.00	51.80	-1	2,433	-0.04%
2023/04/07	14	53.44	23.7	53.57	53.40	-9.7	2,341	-0.41%
2023/04/06	0	0.00	13.1	50.30	50.80	-13.1	2,132	-0.62%
2023/03/31	0	48.59	1	48.85	48.80	-1	2,063	-0.05%
2023/03/30	0.1	49.10	26.4	49.05	48.95	-26.3	2,061	-1.28%
2023/03/29	0.1	47.65	0	0.00	47.90	0.1	2,037	0.00%
2023/03/28	3	47.65	0	0.00	47.60	3	2,058	0.15%
2023/03/27	0	0.00	0.1	49.98	48.55	-0.1	2,054	0.00%
2023/03/24	0.4	48.63	0	0.00	48.75	0.4	2,021	0.02%
2023/03/23	1	48.80	0	0.00	48.70	1	2,034	0.05%
2023/03/22	0	0.00	1	48.85	48.85	-1	2,042	-0.05%
2023/03/21	3.5	50.08	5	49.57	49.35	-1.5	2,072	-0.07%
2023/03/20	11	49.96	32.6	49.94	50.10	-21.6	2,157	-1.00%
2023/03/17	1	48.80	14.5	48.89	49.00	-13.5	2,376	-0.57%
2023/03/16	1.1	46.60	2	49.00	46.95	-0.9	2,416	-0.04%
2023/03/15	3	48.50	12	48.83	48.15	-9	2,400	-0.37%
2023/03/14	0.1	47.75	2	47.60	47.45	-1.9	2,369	-0.08%
2023/03/13	9	45.74	0	0.00	45.80	9	2,359	0.38%
2023/03/10	10	46.55	0	0.00	46.30	10	2,495	0.40%
2023/03/09	10	47.87	2	47.95	47.50	8	2,496	0.32%
2023/03/08	0.1	48.75	0	0.00	48.70	0.1	2,497	0.00%
2023/03/06	0	0.00	5.1	48.00	48.40	-5.1	2,475	-0.20%
2023/03/03	0	0.00	5	47.00	47.00	-5	2,466	-0.20%
2023/03/02	3	46.80	0	0.00	46.70	3	2,479	0.12%
2023/03/01	4	47.35	0	0.00	47.15	4	2,478	0.16%
2023/02/24	20	47.68	0	0.00	47.50	20	2,494	0.80%
2023/02/23	1	48.60	21	48.19	48.50	-20	2,504	-0.80%
2023/02/22	3	47.60	0	0.00	47.45	3	2,554	0.12%
2023/02/21	0	0.00	7	48.51	48.00	-7	2,575	-0.27%
2023/02/20	2	48.40	6	47.90	48.40	-4	2,713	-0.15%
2023/02/17	2	48.30	0.1	48.40	48.20	1.9	2,936	0.06%
2023/02/16	3	48.43	4	48.85	48.05	-1	2,955	-0.03%
2023/02/15	1	47.40	3	47.62	48.05	-2	2,918	-0.07%
2023/02/13	2	45.40	2	45.63	45.60	0	2,932	0.00%
2023/02/10	15	46.45	17	46.65	46.05	-2	2,950	-0.07%
2023/02/09	0.2	46.63	0	0.00	46.15	0.2	2,949	0.01%
2023/02/07	0	0.00	3	47.20	47.20	-3	2,985	-0.10%
2023/02/03	0	47.35	1	47.25	47.05	-1	3,009	-0.03%
2023/02/02	10	47.89	3	47.58	47.35	7	3,022	0.23%
2023/01/31	3	46.68	9.2	46.59	46.85	-6.2	3,024	-0.20%
2023/01/30	0	0.00	10	45.80	45.80	-10	3,020	-0.33%
2023/01/17	12	44.65	2	44.75	44.75	10	3,034	0.33%
2023/01/13	2.1	44.90	3	45.03	44.70	-0.9	3,045	-0.03%
2023/01/12	4.2	45.35	0	46.20	45.20	4.1	3,078	0.13%
2023/01/11	4.1	45.87	3	46.27	46.30	1.1	3,100	0.04%
2023/01/10	1	47.40	0	0.00	47.10	1	3,063	0.03%
2023/01/09	3	47.82	2	47.95	47.85	1	3,090	0.03%
2023/01/06	2	47.70	0	0.00	47.70	2	3,093	0.06%
2023/01/05	1	48.65	0	0.00	47.65	1	3,123	0.03%
2023/01/04	6	47.53	19.1	47.40	48.10	-13.1	3,098	-0.42%
2022/12/30	0	0.00	1	45.45	45.40	-1	3,074	-0.03%
2022/12/29	15	45.63	0	0.00	45.35	15	3,110	0.48%
2022/12/28	10	46.60	0	0.00	46.30	10	3,171	0.32%
2022/12/27	0	0.00	15	47.22	46.85	-15	3,176	-0.47%
2022/12/26	3	46.83	15.1	46.74	46.85	-12.1	3,175	-0.38%
2022/12/23	11	44.95	0	0.00	45.15	11	3,146	0.35%
2022/12/22	2	44.65	1	44.85	45.05	1	3,189	0.03%
2022/12/21	3	44.50	0	0.00	44.30	3	3,228	0.09%
2022/12/20	5	45.10	0	0.00	44.50	5	3,250	0.15%
2022/12/19	0.1	46.75	1	47.40	46.20	-0.9	3,286	-0.03%
2022/12/16	1	47.80	0	0.00	47.70	1	3,309	0.03%
2022/12/15	2	48.75	0	0.00	48.80	2	3,304	0.06%
2022/12/14	1	48.00	3	48.37	48.70	-2	3,301	-0.06%
2022/12/13	0.3	48.07	1	47.85	47.80	-0.7	3,281	-0.02%
2022/12/12	10	50.35	19	49.61	49.15	-9	3,254	-0.28%
2022/12/09	40	51.08	52.1	51.16	49.70	-12.1	3,136	-0.39%
2022/12/08	20	48.63	10	48.27	48.20	10	2,828	0.35%
2022/12/07	1.1	47.42	0	0.00	47.45	1.1	2,731	0.04%
2022/12/06	7	47.41	0	0.00	47.30	7	2,718	0.26%
2022/12/05	13	48.55	6	48.20	48.25	7	2,758	0.25%
2022/12/02	15	48.48	25.1	48.43	48.55	-10.1	2,755	-0.37%
2022/12/01	4	46.86	10	46.78	46.50	-6	2,629	-0.23%
2022/11/30	25	46.49	11	46.65	46.65	14	2,665	0.53%
2022/11/25	1	46.75	3	45.63	45.60	-2	2,853	-0.07%
2022/11/24	2	45.88	0	0.00	46.40	2	2,899	0.07%
2022/11/23	1	45.00	2	45.25	45.25	-1	3,180	-0.03%
2022/11/22	0	0.00	8	45.40	45.20	-8	3,321	-0.24%
2022/11/21	1	45.70	1	45.45	45.95	0	3,409	0.00%
2022/11/18	3	46.90	1	45.95	45.95	2	3,457	0.06%
2022/11/17	5	46.72	1	46.90	47.10	4	3,427	0.12%
2022/11/16	14	47.39	7	46.81	47.20	7	3,435	0.20%
2022/11/15	32	46.36	38.5	46.81	47.95	-6.5	3,462	-0.19%
2022/11/14	0	0.00	6.5	43.22	43.70	-6.5	3,487	-0.19%
2022/11/11	10	42.71	2	42.98	42.45	8	3,660	0.22%
2022/11/10	4	42.40	0	0.00	42.65	4	3,812	0.10%
2022/11/09	4	43.34	2	43.55	43.25	2	3,903	0.05%
2022/11/08	0	0.00	4	45.03	43.75	-4	3,919	-0.10%
2022/11/07	2	44.98	35	44.70	44.35	-33	3,933	-0.84%
2022/11/04	1	44.65	0	0.00	44.65	1	4,022	0.02%
2022/11/03	8	42.66	1	43.00	43.45	7	4,069	0.17%
2022/11/02	1	42.95	1.3	42.95	43.05	-0.3	4,303	-0.01%
2022/11/01	2	42.33	2	42.60	42.80	0	4,405	0.00%
2022/10/31	0.5	42.55	1	42.15	41.95	-0.5	4,427	-0.01%
2022/10/28	8	42.64	4	42.93	42.65	4	4,475	0.09%
2022/10/27	1	40.75	2	41.30	42.25	-1	4,502	-0.02%
2022/10/26	3	40.35	0	0.00	40.55	3	4,549	0.07%
2022/10/20	1.3	43.66	1	43.20	43.25	0.3	4,944	0.01%
2022/10/19	5	44.21	5.1	43.90	43.80	-0.1	4,975	0.00%
2022/10/18	16	43.26	15	42.63	43.40	1	5,146	0.02%
2022/10/17	7.1	42.22	7	41.46	42.50	0.1	5,238	0.00%
2022/10/14	4	43.40	4	43.50	43.40	0	5,245	0.00%
2022/10/13	3.1	44.02	2	44.35	41.90	1.1	5,270	0.02%
2022/10/12	18	44.14	18	44.34	44.60	0	5,333	0.00%
2022/10/11	7.2	43.55	3	44.00	43.40	4.2	5,346	0.08%
2022/10/07	1	45.45	1	45.65	45.55	0	5,376	0.00%
2022/10/06	4	45.76	3	45.92	45.70	1	5,453	0.02%
2022/10/05	6	46.18	6	46.46	45.95	0	5,471	0.00%
2022/10/04	3	43.87	7.1	44.34	45.40	-4.1	5,536	-0.07%
2022/10/03	8.1	43.22	5	43.46	43.20	3.1	5,586	0.06%
2022/09/30	9	43.32	13	42.76	44.00	-4	5,654	-0.07%
2022/09/29	23	44.15	36	44.33	43.70	-13	5,784	-0.22%
2022/09/28	4.4	44.85	1	44.60	44.20	3.4	5,996	0.06%
2022/09/27	26	46.90	20	47.22	47.30	6	6,633	0.09%
2022/09/26	37.2	47.95	18	48.21	47.40	19.2	6,909	0.28%
2022/09/23	15.1	50.85	15	52.41	50.60	0.1	7,174	0.00%
2022/09/22	22	53.25	14	52.91	53.10	8	7,381	0.11%
2022/09/21	30.1	53.57	6	53.33	53.00	24.1	7,651	0.31%
2022/09/20	3	55.03	0	0.00	54.60	3	8,209	0.04%
2022/09/19	10.1	55.02	5	55.32	54.40	5.1	8,494	0.06%
2022/09/16	3	54.20	9	55.01	55.60	-6	8,558	-0.07%
2022/09/15	16	55.28	11	56.03	54.50	5	8,572	0.06%
2022/09/14	4	55.98	3	56.37	56.00	1	8,637	0.01%
2022/09/13	4	57.23	3	57.63	57.60	1	8,595	0.01%
2022/09/12	9	56.76	13.1	57.30	57.50	-4.1	8,605	-0.05%
2022/09/08	8	54.69	9	54.58	55.00	-1	8,590	-0.01%
2022/09/07	5	53.34	2	53.60	53.60	3	8,579	0.03%
2022/09/06	9.2	54.48	14	55.01	53.20	-4.8	8,599	-0.06%
2022/09/05	43	57.12	10	56.31	55.70	33	8,573	0.38%
2022/09/02	8	57.43	8	57.80	57.10	0	8,538	0.00%
2022/09/01	13	57.90	7.1	58.47	57.50	5.9	8,466	0.07%
2022/08/31	14	57.97	13.4	57.75	57.90	0.6	8,385	0.01%
2022/08/30	23	58.42	33.1	59.20	57.80	-10.1	8,364	-0.12%
2022/08/29	31	57.60	30	57.97	57.30	1	8,096	0.01%
2022/08/26	30	57.11	23	57.63	58.30	7	8,035	0.09%
2022/08/25	4	56.10	11.2	57.04	57.40	-7.2	7,976	-0.09%
2022/08/24	18	55.73	14	55.77	55.20	4	7,938	0.05%
2022/08/23	4	56.08	1	56.00	56.30	3	7,911	0.04%
2022/08/22	28	57.63	24	57.38	56.10	4	7,900	0.05%
2022/08/19	23.4	57.75	22	57.73	57.60	1.4	7,749	0.02%
2022/08/18	21	57.15	43	57.98	58.90	-22	7,514	-0.29%
2022/08/17	27	55.99	27	56.30	55.80	0	7,316	0.00%
2022/08/16	17.1	55.36	20.1	55.71	54.80	-3	7,145	-0.04%
2022/08/15	8.3	54.42	7	54.63	54.80	1.3	7,037	0.02%
2022/08/12	3	54.33	3	54.20	54.20	0	7,014	0.00%
2022/08/11	9	54.69	8	55.55	54.40	1	7,033	0.01%
2022/08/10	13	54.88	11	54.51	54.30	2	6,994	0.03%
2022/08/09	33.1	54.90	35	54.91	54.40	-1.9	7,076	-0.03%
2022/08/08	16	53.72	17	53.58	54.00	-1	6,895	-0.01%
2022/08/05	11	50.13	10.2	50.26	51.50	0.8	6,853	0.01%
2022/08/04	24.1	49.56	14	49.29	49.40	10.1	6,865	0.15%
2022/08/03	3.2	52.77	4	50.95	50.90	-0.9	6,874	-0.01%
2022/08/02	5	54.04	5	54.12	53.30	0	6,852	0.00%
2022/08/01	17	55.55	12	55.65	55.60	5	6,840	0.07%
2022/07/29	12	55.30	13	55.60	55.00	-1	6,769	-0.01%
2022/07/28	4	53.65	6	54.05	53.80	-2	6,613	-0.03%
2022/07/27	10	53.93	2	54.00	54.00	8	6,560	0.12%
2022/07/26	2	54.45	4	54.33	53.60	-2	6,546	-0.03%
2022/07/25	32	55.50	17	55.09	54.10	15	6,606	0.23%
2022/07/22	8	52.65	20	53.24	53.50	-12	6,607	-0.18%
2022/07/21	7	51.60	15	52.14	52.30	-8	6,589	-0.12%
2022/07/20	38	51.92	34.2	51.84	52.00	3.8	6,665	0.06%
2022/07/19	7	52.19	7	51.83	51.70	0	6,737	0.00%
2022/07/18	18	51.67	16	51.06	51.20	2	6,766	0.03%
2022/07/15	7	49.72	8	50.24	51.00	-1	6,901	-0.01%
2022/07/14	4	48.88	12	49.90	49.95	-8	7,064	-0.11%
2022/07/13	3	49.37	0	0.00	48.40	3	7,220	0.04%
2022/07/12	1.2	50.32	8	49.50	48.30	-6.8	7,380	-0.09%
2022/07/11	7	52.13	12	52.18	53.10	-5	7,515	-0.07%
2022/07/08	7	52.67	7	53.31	53.30	0	7,695	0.00%
2022/07/07	9	52.92	14.4	52.47	52.40	-5.4	8,006	-0.07%
2022/07/06	25.4	54.73	20	53.08	53.00	5.4	8,458	0.06%
2022/07/05	41	57.14	33.4	58.43	57.00	7.6	8,739	0.09%
2022/07/04	12	54.33	21	55.10	55.30	-9	8,229	-0.11%
2022/07/01	44	54.51	51	54.26	52.90	-7	8,150	-0.09%
2022/06/30	26	53.94	18	54.43	54.20	8	8,182	0.10%
2022/06/29	31.6	54.77	48	54.28	54.00	-16.4	8,032	-0.20%
2022/06/28	115.2	54.41	131	53.87	55.00	-15.8	7,956	-0.20%	大買/大賣/
2022/06/27	15.2	51.36	14.4	51.85	52.80	0.8	7,575	0.01%
2022/06/24	10	46.35	6.3	45.67	48.00	3.7	7,364	0.05%
2022/06/23	5	43.72	1	44.50	43.65	4	7,410	0.05%
2022/06/22	38	46.99	1	44.50	44.50	37	7,594	0.49%
2022/06/21	1	43.50	16	43.91	44.05	-15	7,840	-0.19%
2022/06/20	0.2	43.66	0	0.00	42.95	0.2	7,980	0.00%
2022/06/17	1.1	45.27	1	45.60	44.90	0.1	8,193	0.00%
2022/06/16	5.1	46.99	0	0.00	45.65	5.1	8,489	0.06%
2022/06/15	18	47.86	14	48.01	47.05	4	8,820	0.05%
2022/06/14	7.2	47.41	13	48.53	48.15	-5.8	9,858	-0.06%
2022/06/13	1.2	49.38	1	49.30	49.20	0.2	10,434	0.00%
2022/06/10	6	50.85	0	0.00	51.30	6	11,246	0.05%
2022/06/09	1	51.40	0	0.00	51.60	1	11,682	0.01%
2022/06/08	13	51.75	30.1	51.59	51.20	-17.1	12,280	-0.14%
2022/06/07	5	52.60	12	52.38	52.60	-7	13,295	-0.05%
2022/06/06	12.4	54.76	2	55.50	53.40	10.4	13,536	0.08%
2022/06/02	13	53.78	20	53.88	53.10	-7	13,631	-0.05%
2022/06/01	2	53.60	2	53.50	53.60	0	13,792	0.00%
2022/05/31	8	52.58	6	52.73	52.70	2	14,139	0.01%
2022/05/30	2	52.10	2	52.35	52.60	0	14,536	0.00%
2022/05/27	11	50.44	29	50.60	50.50	-18	14,718	-0.12%
2022/05/26	10	49.60	14	49.96	49.20	-4	14,744	-0.03%
2022/05/25	3	50.30	4	50.58	50.50	-1	14,748	-0.01%
2022/05/24	10.1	50.20	0	0.00	50.30	10.1	14,858	0.07%
2022/05/23	5	51.30	2	51.55	51.30	3	14,837	0.02%
2022/05/20	0	0.00	1	51.40	51.30	-1	14,847	-0.01%
2022/05/19	15	51.21	0	0.00	51.40	15	14,838	0.10%
2022/05/18	9	52.57	10	52.96	53.20	-1	14,793	-0.01%
2022/05/17	19	53.57	12	53.71	52.90	7	14,753	0.05%
2022/05/16	5	53.38	5.1	53.22	52.50	-0.1	14,596	0.00%
2022/05/13	4.1	52.36	6	53.00	53.80	-1.9	14,551	-0.01%
2022/05/12	7	53.71	24	53.98	52.00	-17	14,510	-0.12%
2022/05/11	4	55.88	2	56.40	54.80	2	14,555	0.01%
2022/05/10	5	54.80	2	55.40	55.00	3	14,508	0.02%
2022/05/09	11	57.31	1.1	57.30	55.60	9.9	14,522	0.07%
2022/05/06	10	59.10	1	59.10	59.60	9	14,529	0.06%
2022/05/05	0	0.00	5	60.50	59.90	-5	14,584	-0.03%
2022/05/03	12	61.12	5	61.18	60.40	7	14,614	0.05%
2022/04/29	44	62.20	40	61.67	61.30	4	14,653	0.03%
2022/04/28	10	59.78	27	60.84	61.60	-17	14,737	-0.12%
2022/04/27	22	57.11	10	56.20	58.90	12	14,573	0.08%
2022/04/26	13	59.25	22	59.30	59.10	-9	14,544	-0.06%
2022/04/25	14.1	58.94	33	59.44	58.10	-19	14,483	-0.13%
2022/04/22	27.2	62.09	10	62.80	61.10	17.2	14,501	0.12%
2022/04/21	8	65.00	5	64.40	63.40	3	14,805	0.02%
2022/04/20	4	64.95	12.3	65.34	64.50	-8.3	14,920	-0.06%
2022/04/19	22	63.32	23.1	64.47	64.60	-1.1	15,211	-0.01%
2022/04/18	30	64.00	21.2	64.40	64.10	8.8	15,472	0.06%
2022/04/15	28	64.03	29	63.60	63.00	-1	15,402	-0.01%
2022/04/14	70.2	65.31	51	64.51	63.90	19.2	15,222	0.13%
2022/04/13	33.2	65.34	27	65.16	65.90	6.2	15,091	0.04%
2022/04/12	60	64.87	60	64.83	66.50	0	15,142	0.00%
2022/04/11	32.3	63.41	28.6	63.53	63.20	3.7	14,737	0.03%
2022/04/08	24.1	60.61	16	61.26	61.60	8.1	14,279	0.06%
2022/04/07	16.1	62.18	7	61.96	59.40	9.1	14,143	0.06%
2022/04/06	16	63.26	30	63.67	63.80	-14	13,976	-0.10%
2022/04/01	10	61.73	8	61.65	61.50	2	13,647	0.01%
2022/03/31	23.2	61.75	27.1	62.01	61.50	-3.9	13,578	-0.03%
2022/03/30	17	61.85	11	62.03	60.50	6	13,426	0.04%
2022/03/29	1	60.00	3	60.13	60.50	-2	13,402	-0.01%
2022/03/28	16	60.28	14	60.24	60.60	2	13,408	0.01%
2022/03/25	19.1	61.98	7	61.21	59.80	12.1	13,358	0.09%
2022/03/24	29	64.93	36.4	64.53	63.30	-7.4	13,456	-0.05%
2022/03/23	1	64.10	4	63.33	63.00	-3	13,215	-0.02%
2022/03/22	24	64.18	18.8	63.21	62.90	5.2	13,155	0.04%
2022/03/21	43.8	64.86	45.2	63.80	62.30	-1.4	13,130	-0.01%
2022/03/18	15.5	62.47	11	62.13	61.70	4.5	13,246	0.03%
2022/03/17	91	63.60	72.2	62.71	63.20	18.8	13,103	0.14%
2022/03/16	37	59.02	71.8	61.09	62.50	-34.8	12,201	-0.29%
2022/03/15	105.1	60.42	125	59.19	56.90	-19.9	11,699	-0.17%	大買/大賣/
2022/03/14	29	59.14	23.1	58.80	58.90	5.9	10,877	0.05%
2022/03/11	33.3	58.11	33	58.44	59.90	0.3	10,458	0.00%
2022/03/10	72	57.97	52.1	57.50	56.70	19.9	9,968	0.20%
2022/03/09	16.1	54.30	36.7	56.64	56.80	-20.6	9,155	-0.23%
2022/03/08	28.1	52.88	24	51.93	51.70	4.1	8,889	0.05%
2022/03/07	37	54.08	31	54.31	51.80	6	8,706	0.07%
2022/03/04	26.5	54.27	36	54.56	54.20	-9.5	8,506	-0.11%
2022/03/03	42.3	52.98	57	53.37	54.20	-14.7	8,153	-0.18%
2022/03/02	30	51.11	30	51.24	50.60	0	7,751	0.00%
2022/03/01	7	49.54	12	49.69	49.15	-5	7,552	-0.07%
2022/02/24	15	48.51	12	48.66	47.35	3	7,595	0.04%
2022/02/22	2	46.95	0	0.00	46.85	2	7,496	0.03%
2022/02/21	8	47.78	4	48.03	48.50	4	7,516	0.05%
2022/02/18	4	48.13	0	0.00	48.10	4	7,515	0.05%
2022/02/17	5	49.05	8	48.84	48.50	-3	7,532	-0.04%
2022/02/16	1	48.40	1	48.65	48.65	0	7,569	0.00%
2022/02/15	0	0.00	1	48.00	47.50	-1	7,729	-0.01%
2022/02/14	7	48.13	0	0.00	47.65	7	7,855	0.09%
2022/02/11	5	49.91	18	50.27	49.80	-13	7,857	-0.17%
2022/02/10	2	48.88	10.1	49.10	48.95	-8.1	7,867	-0.10%
2022/02/09	3	48.92	21	49.12	49.50	-18	7,888	-0.23%
2022/02/08	0	0.00	13	48.13	49.10	-13	7,908	-0.16%
2022/02/07	51	46.57	4.1	45.78	46.40	46.9	7,978	0.59%
2022/01/26	18.1	47.04	7	47.34	47.45	11.1	8,030	0.14%
2022/01/25	1.1	48.18	15	48.50	47.60	-13.9	8,424	-0.16%
2022/01/24	25	49.88	14	50.03	49.70	11	8,670	0.13%
2022/01/21	37.1	53.13	49	53.49	52.00	-11.9	8,955	-0.13%
2022/01/20	8	52.23	8	52.11	52.30	0	9,032	0.00%
2022/01/19	12	52.03	11	52.26	51.90	1	9,076	0.01%
2022/01/18	11	52.71	8	52.65	52.10	3	9,076	0.03%
2022/01/17	14	53.09	7	53.80	53.40	7	9,151	0.08%
2022/01/14	42.1	54.42	42	54.15	53.20	0.1	9,109	0.00%
2022/01/13	11.1	54.83	25	55.07	53.80	-13.9	8,806	-0.16%
2022/01/12	71.1	54.44	54	54.88	56.90	17.1	8,657	0.20%
2022/01/11	73	54.43	92.7	54.89	55.80	-19.7	8,421	-0.23%
2022/01/10	6	50.70	21	51.42	50.80	-15	8,387	-0.18%
2022/01/07	11.5	49.63	0	0.00	48.75	11.5	8,596	0.13%
2022/01/06	2.1	51.87	0	0.00	50.60	2.1	8,989	0.02%
2022/01/05	23	53.97	39.1	54.11	52.90	-16.1	9,010	-0.18%
2022/01/04	15.2	51.45	21.3	52.34	52.30	-6.1	8,630	-0.07%
2022/01/03	1	49.05	4.1	50.33	50.00	-3.1	8,443	-0.04%
2021/12/30	5	48.74	1	49.80	49.50	4	8,383	0.05%
2021/12/29	2	49.75	2	49.58	49.65	0	8,401	0.00%
2021/12/28	6	48.23	1	48.75	48.00	5	8,393	0.06%
2021/12/27	0	0.00	1.3	48.98	49.00	-1.3	8,667	-0.01%
2021/12/24	1.4	49.32	2	49.10	48.85	-0.7	8,932	-0.01%
2021/12/23	10	50.67	8	50.58	50.20	2	8,908	0.02%
2021/12/22	5	48.60	10	48.71	49.30	-5	8,773	-0.06%
2021/12/21	0	0.00	7	47.50	48.00	-7	8,735	-0.08%
2021/12/20	61	50.00	85	50.42	48.30	-24	8,667	-0.28%
2021/12/17	26	48.27	21	48.42	48.00	5	8,355	0.06%
2021/12/16	9	47.87	11	48.23	48.35	-2	8,261	-0.02%
2021/12/15	28	47.84	22	47.83	47.50	6	8,230	0.07%
2021/12/14	34	47.99	55	48.41	47.55	-21	8,123	-0.26%
2021/12/13	33	46.01	29	45.86	46.50	4	7,652	0.05%
2021/12/10	39	45.37	33	44.97	45.00	6	7,443	0.08%
2021/12/09	9	43.82	15	44.46	44.05	-6	7,265	-0.08%
2021/12/08	1	42.70	1	43.50	43.20	0	7,182	0.00%
2021/12/07	9	43.20	5	43.55	42.95	4	7,162	0.06%
2021/12/06	12	43.72	5	43.70	43.40	7	7,134	0.10%
2021/12/03	9	43.61	18	44.14	42.95	-9	7,016	-0.13%
2021/11/30	0	0.00	1	41.45	41.80	-1	6,762	-0.01%
2021/11/29	2	39.68	1	40.40	40.85	1	6,756	0.01%
2021/11/26	7	41.41	10	41.76	41.10	-3	6,732	-0.04%
2021/11/25	7	42.50	10	42.53	42.50	-3	6,735	-0.04%
2021/11/24	10	43.59	3	43.55	43.20	7	6,774	0.10%
2021/11/23	8	43.03	17	43.12	42.75	-9	6,740	-0.13%
2021/11/22	0	0.00	5.1	42.20	42.40	-5.1	6,683	-0.08%
2021/11/19	7	41.48	12	41.56	41.15	-5	6,672	-0.07%
2021/11/18	7	41.29	4	41.35	41.45	3	6,657	0.05%
2021/11/17	10	42.88	12	42.39	42.40	-2	6,618	-0.03%
2021/11/16	5	42.78	5	42.36	42.10	0	6,619	0.00%
2021/11/15	6	42.54	9.1	42.53	42.10	-3.1	6,597	-0.05%
2021/11/12	30.1	42.26	37	42.54	42.00	-6.9	6,545	-0.10%
2021/11/11	10	47.23	14	46.71	45.90	-4	6,384	-0.06%
2021/11/10	8	45.46	0	0.00	45.45	8	6,263	0.13%
2021/11/09	10	46.16	20	45.64	46.45	-10	6,229	-0.16%
2021/11/08	5	45.84	7	45.92	45.40	-2	6,130	-0.03%
2021/11/05	25	46.18	9.5	45.80	45.65	15.5	6,108	0.25%
2021/11/04	25	47.12	33	47.37	46.85	-8	6,054	-0.13%
2021/11/03	41	47.27	4	46.53	46.35	37	5,922	0.62%
2021/11/02	21	49.09	41	48.68	48.35	-20	5,792	-0.35%
2021/11/01	29.3	48.77	65	49.34	49.70	-35.7	5,363	-0.67%
2021/10/29	86	46.30	30	46.70	45.20	56	5,080	1.10%
2021/10/28	18.1	45.51	66.1	46.48	48.40	-48	4,708	-1.02%
2021/10/27	22	42.96	22	43.22	44.00	0	4,418	0.00%
2021/10/26	19	42.07	10	42.55	41.80	9	4,331	0.21%
2021/10/25	8	43.91	15	44.14	43.60	-7	4,267	-0.16%
2021/10/22	7	43.47	16	42.89	43.20	-9	4,148	-0.22%
2021/10/21	8	43.21	21	42.98	42.50	-13	4,098	-0.32%
2021/10/20	23	44.16	19	43.53	43.25	4	4,007	0.10%
2021/10/19	32	43.06	44	43.54	44.70	-12	3,860	-0.31%
2021/10/18	51.1	44.02	19	44.04	44.60	32.1	3,596	0.89%
2021/10/15	42	41.06	48.1	41.39	42.90	-6.1	3,142	-0.19%
2021/10/14	49.1	37.84	31	37.69	39.00	18.1	2,825	0.64%
2021/10/13	0	0.00	16	36.72	37.60	-16	2,452	-0.65%
2021/10/12	52.5	34.64	61.5	34.75	34.20	-9	2,351	-0.38%
2021/10/07	4	33.55	2	33.60	33.55	2	2,287	0.09%
2021/10/06	1	33.20	1	34.00	33.20	0	2,277	0.00%
2021/10/05	8	32.87	5	32.87	33.80	3	2,233	0.13%
2021/10/04	28	34.58	16	36.41	34.40	12	2,200	0.55%
2021/10/01	17.5	35.95	38	36.41	36.50	-20.5	1,906	-1.08%
2021/09/30	3	33.52	10	33.59	33.60	-7	1,626	-0.43%
2021/09/29	3	33.45	1	34.00	32.40	2	1,612	0.12%
2021/09/28	15	33.34	3	33.40	33.30	12	1,599	0.75%
2021/09/27	0	0.00	5	31.92	32.20	-5	1,559	-0.32%
2021/09/24	1	30.60	1	31.10	31.15	0	1,554	0.00%
2021/09/23	5	30.62	0	0.00	30.60	5	1,641	0.30%
2021/09/22	25	30.85	0	0.00	30.30	25	1,637	1.53%
2021/09/17	4	34.19	0	0.00	33.15	4	1,595	0.25%
2021/09/14	0	0.00	4	36.43	36.15	-4	1,669	-0.24%
2021/09/13	4	37.56	1	38.80	37.05	3	1,712	0.18%
2021/09/10	0	0.00	1	36.50	36.60	-1	1,725	-0.06%
2021/09/09	4	35.61	0	0.00	35.90	4	1,792	0.22%
2021/09/08	3	35.50	0	0.00	35.55	3	2,143	0.14%
2021/09/07	3	36.03	0	0.00	36.35	3	2,240	0.13%
2021/09/06	6	37.28	0	0.00	36.80	6	2,289	0.26%
2021/08/31	2	39.10	10	39.50	39.40	-8	2,439	-0.33%
2021/08/30	2	40.55	3	41.25	40.05	-1	2,433	-0.04%
2021/08/27	11	38.55	12	38.80	38.05	-1	2,383	-0.04%
2021/08/26	2	37.80	0	0.00	37.50	2	2,371	0.08%
2021/08/25	2	38.15	7	38.14	38.20	-5	2,411	-0.21%
2021/08/24	0	0.00	1	36.65	36.65	-1	2,438	-0.04%
2021/08/23	0	0.00	5	36.89	37.80	-5	2,467	-0.20%
2021/08/20	5	36.39	1	37.60	36.05	4	2,490	0.16%
2021/08/19	2	36.08	0	0.00	35.65	2	2,512	0.08%
2021/08/18	4	37.04	4	36.66	37.80	0	2,524	0.00%
2021/08/17	5	37.04	2	38.40	36.50	3	2,599	0.12%
2021/08/16	2	37.05	0	0.00	37.30	2	2,652	0.08%
2021/08/13	4	39.51	0	0.00	39.10	4	2,735	0.15%
2021/08/12	1	40.20	0	0.00	40.35	1	2,952	0.03%
2021/08/11	2.1	39.83	0	0.00	39.50	2.1	3,038	0.07%
2021/08/10	14	42.35	10	42.55	41.50	4	3,096	0.13%
2021/08/09	10	44.36	0	0.00	43.80	10	3,146	0.32%
2021/08/06	1	45.05	6	45.13	45.00	-5	3,326	-0.15%
2021/08/05	3	45.80	1	45.70	45.55	2	3,476	0.06%
2021/08/04	9	46.58	15	46.47	46.55	-6	3,521	-0.17%
2021/08/03	2	45.10	0	0.00	45.30	2	3,525	0.06%
2021/08/02	1	44.95	13	45.30	45.45	-12	3,530	-0.34%
2021/07/30	10	44.93	0	0.00	44.80	10	3,539	0.28%
2021/07/29	7	45.24	10	45.20	45.40	-3	3,617	-0.08%
2021/07/28	2	45.90	1	44.45	45.10	1	3,641	0.03%
2021/07/27	8	47.11	2	47.83	46.25	6	3,679	0.16%
2021/07/26	0	0.00	7	47.64	47.10	-7	3,679	-0.19%
2021/07/23	11	46.06	0	0.00	45.90	11	3,655	0.30%
2021/07/21	4	47.00	4	46.30	45.85	0	3,660	0.00%
2021/07/20	2	48.40	5	47.40	47.50	-3	3,657	-0.08%
2021/07/19	4	47.90	5	48.71	48.85	-1	3,653	-0.03%
2021/07/16	0	0.00	7	47.01	46.00	-7	3,612	-0.19%
2021/07/14	1	44.25	0	0.00	44.25	1	3,647	0.03%
2021/07/13	3	45.73	1	45.80	45.05	2	3,670	0.05%
2021/07/12	4	47.00	3	47.30	47.05	1	3,707	0.03%
2021/07/08	0	0.00	3	46.92	46.60	-3	3,871	-0.08%
2021/07/07	4.1	46.37	0	0.00	46.00	4.1	4,406	0.09%
2021/07/06	9.1	47.45	1	47.05	47.05	8.1	4,432	0.18%
2021/07/05	6	48.18	7	47.48	48.00	-1	4,455	-0.02%
2021/07/02	2	48.80	0	0.00	48.55	2	4,506	0.04%
2021/06/30	13	50.44	6	51.25	49.45	7	4,572	0.15%
2021/06/29	5	49.65	6	48.92	48.40	-1	4,502	-0.02%
2021/06/28	4.1	48.39	2	49.05	48.30	2.1	4,516	0.05%
2021/06/25	10.1	50.03	3	50.10	49.30	7.1	4,538	0.16%
2021/06/24	3	50.17	2	50.40	50.10	1	4,600	0.02%
2021/06/23	27	50.76	25	50.88	50.50	2	4,600	0.04%
2021/06/22	0	0.00	2	49.55	48.15	-2	4,534	-0.04%
2021/06/21	2	49.90	4	50.25	49.50	-2	4,525	-0.04%
2021/06/18	8	49.78	22	49.47	51.80	-14	4,572	-0.31%
2021/06/17	50	50.17	24	49.86	50.40	26	4,853	0.54%
2021/06/16	2	48.40	20	49.29	50.10	-18	4,630	-0.39%
2021/06/15	34	46.03	6	45.82	45.55	28	4,610	0.61%
2021/06/11	7	44.56	1	44.15	44.15	6	4,610	0.13%
2021/06/10	1	46.90	7	46.00	46.80	-6	4,593	-0.13%
2021/06/09	4	44.00	0	0.00	44.00	4	4,684	0.09%
2021/06/08	0	0.00	2	45.00	44.75	-2	4,846	-0.04%
2021/06/07	2	44.10	0	0.00	43.90	2	4,931	0.04%
2021/06/04	1	44.80	1	45.65	44.70	0	5,116	0.00%
2021/06/03	0	0.00	1	46.00	45.90	-1	5,128	-0.02%
2021/06/02	3	45.77	0	0.00	45.50	3	5,146	0.06%
2021/05/31	0	0.00	7	46.00	45.70	-7	5,150	-0.14%
2021/05/28	5	45.35	5	45.32	45.00	0	5,263	0.00%
2021/05/27	4	44.30	7	44.56	45.10	-3	5,266	-0.06%
2021/05/26	1	43.55	5	43.56	43.75	-4	5,269	-0.08%
2021/05/25	9	44.22	9	43.81	43.80	0	5,298	0.00%
2021/05/24	0	0.00	11	42.93	43.15	-11	5,389	-0.20%
2021/05/21	10	42.25	3	41.98	41.95	7	5,356	0.13%
2021/05/20	50	44.37	36	43.30	42.20	14	5,331	0.26%
2021/05/19	8	43.91	15	43.67	45.40	-7	5,201	-0.13%
2021/05/18	15	39.26	18	39.86	41.30	-3	5,140	-0.06%
2021/05/17	19	37.90	1	37.55	37.55	18	5,103	0.35%
2021/05/14	21.1	44.09	14	42.66	41.70	7.1	5,068	0.14%
2021/05/13	54.2	42.78	44	43.44	42.15	10.2	4,928	0.21%
2021/05/12	17.1	46.94	0	0.00	46.80	17.1	4,954	0.34%
2021/05/11	17	52.06	0	0.00	52.00	17	4,956	0.34%
2021/05/10	0	0.00	1	57.70	57.70	-1	4,977	-0.02%
2021/05/07	2	57.00	2	56.70	57.60	0	5,010	0.00%
2021/05/06	5	56.20	5	57.54	56.40	0	5,038	0.00%
2021/05/05	1	57.60	2	57.60	55.80	-1	4,987	-0.02%
2021/05/04	2.2	59.26	0	0.00	57.80	2.2	5,010	0.04%
2021/05/03	2	63.10	3	63.07	61.20	-1	5,033	-0.02%
2021/04/29	3	61.87	2	62.30	63.00	1	5,197	0.02%
2021/04/27	0.1	63.10	8	63.50	63.40	-7.9	5,366	-0.15%
2021/04/23	9	63.32	14	62.96	62.90	-5	5,517	-0.09%
2021/04/22	19.1	63.10	1	64.50	62.30	18.1	5,531	0.33%
2021/04/21	5	65.58	3	65.13	65.00	2	5,540	0.04%
2021/04/20	4	66.18	0	0.00	66.10	4	5,547	0.07%
2021/04/19	6	66.57	1	66.80	66.30	5	5,629	0.09%
2021/04/16	3	68.47	5	67.90	67.90	-2	5,773	-0.03%
2021/04/14	6.1	67.68	3	69.50	66.40	3.1	6,342	0.05%
2021/04/13	36	68.08	33	69.51	68.50	3	6,342	0.05%
2021/04/12	0	0.00	2	65.85	66.00	-2	5,884	-0.03%
2021/04/09	10.1	65.57	3	65.60	65.10	7.1	5,958	0.12%
2021/04/08	12	67.11	12	67.17	66.00	0	6,017	0.00%
2021/04/07	2	66.80	3	66.57	66.50	-1	6,149	-0.02%
2021/04/06	0	0.00	1	65.60	65.30	-1	6,526	-0.02%
2021/04/01	0	0.00	2	65.80	65.30	-2	6,743	-0.03%
2021/03/31	10	66.10	13	67.35	66.10	-3	7,352	-0.04%
2021/03/30	2	66.80	1	66.50	66.30	1	8,696	0.01%
2021/03/29	7	67.23	7	66.80	67.00	0	9,031	0.00%
2021/03/26	4.1	64.15	1	64.80	64.80	3.1	9,044	0.03%
2021/03/25	7	66.60	9	65.89	64.90	-2	9,088	-0.02%
2021/03/24	0.1	66.08	2.2	67.01	65.70	-2.1	9,087	-0.02%
2021/03/23	12.4	67.80	8	67.83	66.60	4.4	9,079	0.05%
2021/03/22	14	71.34	60.1	71.89	69.90	-46.1	9,084	-0.51%
2021/03/19	22	63.56	27	66.72	68.50	-5	8,935	-0.06%
2021/03/18	14.3	64.73	7.5	64.28	64.10	6.8	8,914	0.08%
2021/03/17	5	64.38	2	65.20	64.10	3	8,931	0.03%
2021/03/16	49	65.45	46	64.92	64.90	3	8,962	0.03%
2021/03/15	36	65.95	12	66.20	65.20	24	9,010	0.27%
2021/03/12	30	65.77	47	65.33	64.20	-17	8,927	-0.19%
2021/03/11	11	63.82	3	65.00	63.80	8	8,889	0.09%
2021/03/10	6	64.22	37	64.42	63.70	-31	8,864	-0.35%
2021/03/09	5	61.22	4	61.45	61.00	1	8,844	0.01%
2021/03/08	2	63.40	2	62.50	61.30	0	8,950	0.00%
2021/03/05	32	62.04	11	61.99	61.40	21	9,089	0.23%
2021/03/04	13	63.85	13	62.95	62.80	0	9,315	0.00%
2021/03/03	44	65.14	49	64.99	64.50	-5	9,523	-0.05%
2021/03/02	12	64.20	3	63.20	63.00	9	9,964	0.09%
2021/02/26	21	63.18	12	62.52	62.60	9	10,758	0.08%
2021/02/25	5	63.26	1	63.10	62.70	4	11,037	0.04%
2021/02/24	48	65.24	38	64.48	62.80	10	11,232	0.09%
2021/02/23	15	62.69	12	62.57	62.10	3	11,626	0.03%
2021/02/22	16.1	63.02	13	62.75	63.00	3.1	12,275	0.03%
2021/02/19	20	62.23	19	61.78	61.90	1	12,431	0.01%
2021/02/18	0	0.00	3	60.50	60.30	-3	12,871	-0.02%
2021/02/17	4	59.03	4	59.13	59.70	0	12,989	0.00%
2021/02/05	10	57.80	8	57.64	58.00	2	13,254	0.02%
2021/02/04	1	57.30	2	56.60	57.20	-1	13,747	-0.01%
2021/02/03	35	58.82	37	58.22	57.20	-2	14,188	-0.01%
2021/02/02	8	56.98	0	0.00	56.00	8	14,354	0.06%
2021/02/01	1.1	57.14	1	58.20	57.30	0.1	14,885	0.00%
2021/01/29	7.1	60.36	8.1	59.22	58.00	-1	15,826	-0.01%
2021/01/28	3	59.50	4	59.78	59.80	-1	16,479	-0.01%
2021/01/27	8	60.36	12	60.70	60.30	-4	16,931	-0.02%
2021/01/26	8	61.83	8	60.83	60.60	0	17,105	0.00%
2021/01/25	13	62.54	1	63.70	63.00	12	17,394	0.07%
2021/01/22	23	63.01	27	63.29	62.50	-4	17,744	-0.02%
2021/01/21	10	60.79	22	61.10	60.60	-12	18,173	-0.07%
2021/01/20	2	61.60	1	61.60	60.00	1	18,259	0.01%
2021/01/19	19	63.81	4	63.68	63.50	15	18,379	0.08%
2021/01/18	4	61.15	3	61.57	60.60	1	18,467	0.01%
2021/01/15	1.1	62.50	1	62.10	62.10	0.1	18,509	0.00%
2021/01/14	0	0.00	2	64.10	63.70	-2	18,562	-0.01%
2021/01/13	9	64.02	5	64.60	63.00	4	18,616	0.02%
2021/01/12	9.1	63.62	3	62.93	63.70	6.1	18,692	0.03%
2021/01/11	7	65.57	5	65.88	65.50	2	18,784	0.01%
2021/01/08	10.1	67.83	11	67.95	66.30	-0.9	18,730	0.00%
2021/01/07	34.1	68.18	53.2	69.58	70.10	-19.1	18,616	-0.10%
2021/01/06	7	64.90	15	65.50	63.80	-8	19,991	-0.04%
2021/01/05	12	69.66	7	69.71	68.50	5	21,261	0.02%
2021/01/04	43	70.98	5	70.50	69.00	38	21,267	0.18%
2020/12/31	16	69.89	38	69.49	70.10	-22	21,437	-0.10%
2020/12/30	28	70.03	26	70.49	69.20	2	21,684	0.01%
2020/12/29	43	72.63	14	72.59	71.00	29	21,788	0.13%
2020/12/28	36	71.16	79.2	71.36	69.70	-43.2	21,406	-0.20%
2020/12/25	70	74.36	72	73.96	70.30	-2	21,490	-0.01%
2020/12/24	92.2	70.36	84	70.92	72.60	8.2	20,907	0.04%
2020/12/23	35	65.05	61	65.64	67.40	-26	19,635	-0.13%
2020/12/22	26	63.12	22	63.95	61.30	4	19,452	0.02%
2020/12/21	31	64.07	37	62.79	64.30	-6	19,598	-0.03%
2020/12/18	24	62.57	49	62.57	62.60	-25	19,786	-0.13%
2020/12/17	8	61.48	7	61.99	62.10	1	19,778	0.01%
2020/12/16	6	61.72	8	62.48	62.10	-2	19,790	-0.01%
2020/12/15	28	63.55	27	62.99	61.40	1	19,793	0.01%
2020/12/14	30	62.24	34	61.49	62.60	-4	19,720	-0.02%
2020/12/11	42	59.77	38	59.25	59.80	4	19,753	0.02%
2020/12/10	18	60.82	11	60.81	60.50	7	19,838	0.04%
2020/12/09	1	62.60	4	63.20	62.40	-3	19,890	-0.02%
2020/12/08	19	62.42	18	63.47	62.50	1	19,954	0.01%
2020/12/07	5	61.60	6	62.43	62.90	-1	20,155	0.00%
2020/12/04	50	62.39	37	61.84	61.80	13	20,524	0.06%
2020/12/03	12	63.82	7	63.29	62.10	5	20,781	0.02%
2020/12/02	34	62.64	4.1	63.29	62.30	29.9	21,149	0.14%
2020/12/01	49	65.06	44	64.10	63.60	5	22,532	0.02%
2020/11/30	50	66.40	37	67.42	65.50	13	22,888	0.06%
2020/11/27	43	65.50	49.1	65.97	65.70	-6.1	22,916	-0.03%
2020/11/26	111.2	66.45	66	67.25	64.60	45.2	22,788	0.20%	大買/
2020/11/25	77	64.39	97	65.48	65.50	-20	22,333	-0.09%
2020/11/24	37	62.14	44	62.62	63.30	-7	21,546	-0.03%
2020/11/23	29	61.42	8	61.56	60.80	21	21,285	0.10%
2020/11/20	46	62.34	40	62.64	61.60	6	21,093	0.03%
2020/11/19	130	60.89	237	60.55	60.60	-107	20,626	-0.52%	大買/大賣/鉅額交易
2020/11/18	17	58.26	11	58.60	58.40	6	20,001	0.03%
2020/11/17	158	59.57	158.2	59.82	58.10	-0.2	19,821	0.00%	大買/大賣/
2020/11/16	27	57.80	23	58.34	57.00	4	19,490	0.02%
2020/11/13	10	57.80	27	58.13	58.20	-17	19,528	-0.09%
2020/11/12	30	56.63	32	56.26	58.70	-2	19,415	-0.01%
2020/11/11	56.2	58.48	45	59.02	57.50	11.2	19,038	0.06%
2020/11/10	41	64.58	35	65.47	63.60	6	18,794	0.03%
2020/11/09	52	64.59	68	64.62	65.20	-16	18,547	-0.09%
2020/11/06	94	64.75	67	64.17	61.80	27	18,159	0.15%
2020/11/05	24	61.31	64	62.49	63.50	-40	17,342	-0.23%
2020/11/04	53	58.32	61	58.98	57.80	-8	16,906	-0.05%
2020/11/03	10	58.28	5	57.18	57.00	5	16,565	0.03%
2020/11/02	45	56.87	38	57.00	57.90	7	16,671	0.04%
2020/10/30	17	59.81	20	62.06	57.20	-3	16,486	-0.02%
2020/10/29	60	63.24	48	64.40	62.00	12	16,236	0.07%
2020/10/28	6	63.82	7	64.41	62.30	-1	15,834	-0.01%
2020/10/27	11	65.95	3	65.37	64.90	8	15,895	0.05%
2020/10/26	5	60.88	22	61.50	63.80	-17	15,799	-0.11%
2020/10/23	10	56.88	8	56.90	58.00	2	15,662	0.01%
2020/10/22	0	0.00	4	55.25	55.60	-4	15,608	-0.03%
2020/10/21	6	56.65	3	56.10	56.10	3	15,547	0.02%
2020/10/20	4	59.08	0	0.00	58.30	4	15,478	0.03%
2020/10/19	2	55.40	17	57.91	59.50	-15	15,380	-0.10%
2020/10/16	4	56.40	3	56.17	55.10	1	15,211	0.01%
2020/10/15	17	55.68	13	54.92	56.00	4	15,133	0.03%
2020/10/14	138	56.14	130	57.03	57.00	8	15,022	0.05%	大買/大賣/
2020/10/13	79	50.52	68	51.65	54.00	11	13,391	0.08%
2020/10/12	0	0.00	10.9	49.10	49.10	-10.9	12,395	-0.09%
2020/10/08	4	44.40	32	44.18	44.65	-28	12,583	-0.22%
2020/10/07	10	39.90	38	39.74	40.60	-28	12,553	-0.22%
2020/10/06	31	38.83	40	38.82	38.50	-9	12,343	-0.07%
2020/10/05	2	36.78	0	0.00	37.00	2	12,131	0.02%
2020/09/30	40	36.75	38	36.73	36.60	2	12,296	0.02%
2020/09/29	20	35.74	23	36.19	35.75	-3	12,084	-0.02%
2020/09/28	3	36.00	4	36.20	35.70	-1	12,033	-0.01%
2020/09/25	9	35.39	5	35.85	35.10	4	11,931	0.03%
2020/09/24	27	38.70	19	38.44	37.50	8	11,731	0.07%
2020/09/23	37	38.51	40	38.36	40.00	-3	11,468	-0.03%
2020/09/22	14	37.27	8	37.73	37.30	6	11,208	0.05%
2020/09/21	1	37.90	3	38.28	37.90	-2	11,156	-0.02%
2020/09/18	6	38.24	4	38.85	37.90	2	11,110	0.02%
2020/09/17	43	38.61	37	38.71	38.50	6	11,008	0.05%
2020/09/16	52	38.47	51	38.40	38.45	1	10,878	0.01%
2020/09/15	31	37.73	47	38.08	37.45	-16	10,737	-0.15%
2020/09/14	24	36.59	16	36.22	36.65	8	10,560	0.08%
2020/09/11	26	37.68	16	38.91	37.50	10	10,417	0.10%
2020/09/10	42	39.14	50	38.88	39.05	-8	10,243	-0.08%
2020/09/09	75	38.53	86	38.19	38.65	-11	9,950	-0.11%
2020/09/08	72	37.71	76	38.56	37.30	-4	9,448	-0.04%
2020/09/07	73	42.28	61	42.63	39.30	12	9,115	0.13%
2020/09/04	149	44.65	152	44.79	43.10	-3	8,572	-0.03%	大買/大賣/
2020/09/03	8	42.50	39	42.71	43.00	-31	7,056	-0.44%
2020/09/02	65	39.07	55	39.00	39.10	10	6,524	0.15%
2020/09/01	13	37.22	4	37.26	36.75	9	6,229	0.14%
2020/08/31	24	36.76	24	36.60	36.90	0	6,088	0.00%
2020/08/28	1	35.15	1	35.05	34.85	0	5,950	0.00%
2020/08/27	12	35.73	10	35.40	35.25	2	5,908	0.03%
2020/08/26	0	0.00	2	37.10	36.25	-2	5,849	-0.03%
2020/08/25	11	37.30	10	37.73	36.90	1	5,790	0.02%
2020/08/24	8	36.53	4	36.26	36.50	4	5,684	0.07%
2020/08/21	9	36.18	9	36.11	35.95	0	5,622	0.00%
2020/08/20	44	34.85	33	35.58	35.45	11	5,564	0.20%
2020/08/19	29	38.13	27	38.01	36.80	2	5,364	0.04%
2020/08/18	18	40.28	35	40.38	39.80	-17	5,178	-0.33%
2020/08/17	12	39.58	16	39.73	39.70	-4	4,976	-0.08%
2020/08/14	40	39.61	58	39.52	39.50	-18	4,826	-0.37%
2020/08/13	3	38.63	2	39.33	38.10	1	4,577	0.02%
2020/08/12	7	37.42	10	38.60	38.85	-3	4,472	-0.07%
2020/08/11	48	37.28	15	36.77	36.75	33	4,272	0.77%
2020/08/10	19	39.23	6	38.97	38.70	13	4,077	0.32%
2020/08/07	10	37.77	6	37.66	37.25	4	3,817	0.10%
2020/08/06	17	37.61	11	36.75	36.70	6	3,659	0.16%
2020/08/05	27	41.20	4	40.71	40.45	23	3,343	0.69%
2020/08/04	8	40.24	25	41.16	41.50	-17	3,188	-0.53%
2020/08/03	33	40.09	70	39.77	39.80	-37	3,011	-1.23%
2020/07/31	9	40.86	12	39.63	40.60	-3	2,780	-0.11%
2020/07/30	6	36.12	25	40.04	40.90	-19	2,530	-0.75%
2020/07/29	0	0.00	11	37.18	37.25	-11	2,414	-0.46%
2020/07/28	0	0.00	5	34.50	33.90	-5	2,332	-0.21%
2020/07/27	4	34.65	1	34.35	33.60	3	2,287	0.13%
2020/07/24	7	35.31	0	0.00	35.00	7	2,246	0.31%
2020/07/23	0	0.00	1	34.60	36.30	-1	2,184	-0.05%
2020/07/22	2	35.55	0	0.00	35.25	2	2,137	0.09%
2020/07/21	0	0.00	8	35.76	35.60	-8	2,096	-0.38%
2020/07/20	4	35.65	6	36.53	35.80	-2	2,049	-0.10%
2020/07/17	0	0.00	2	34.90	33.30	-2	1,966	-0.10%
2020/07/16	23	37.60	12	37.62	35.95	11	1,876	0.59%
2020/07/15	8	35.62	15	36.38	37.15	-7	1,433	-0.49%
2020/07/14	24	33.47	15	32.84	33.80	9	1,150	0.78%
2020/07/13	7	31.54	22	31.20	31.55	-15	895	-1.68%
2020/07/10	12	27.96	18	28.53	28.70	-6	759	-0.79%
2020/07/09	3	27.82	20	28.66	28.75	-17	650	-2.62%
2020/07/08	2	26.55	12	26.23	26.50	-10	413	-2.42%
2020/07/03	0	0.00	2	23.75	23.70	-2	277	-0.72%
2020/07/01	0	0.00	1	23.00	23.45	-1	267	-0.37%
2020/06/15	2	22.33	0	0.00	22.55	2	307	0.65%
2020/06/11	0	0.00	3	22.90	22.50	-3	315	-0.95%
2020/06/08	0	0.00	2	22.75	22.60	-2	346	-0.58%
2020/06/05	0	0.00	6	22.55	22.55	-6	344	-1.74%
2020/06/04	1	22.20	3	22.60	22.60	-2	349	-0.57%
2020/06/03	6	22.31	1	22.50	22.50	5	356	1.40%
2020/06/02	5	22.40	1	22.75	22.35	4	354	1.13%
2020/05/26	0	0.00	1	21.55	21.25	-1	358	-0.28%
2020/04/17	2	19.05	2	19.15	19.05	0	392	0.00%
2020/03/27	0	0.00	3	17.80	17.60	-3	579	-0.52%
2020/03/26	3	17.30	0	0.00	17.40	3	578	0.52%
2020/03/19	11	15.58	0	0.00	15.50	11	564	1.95%
2020/03/13	3	17.32	0	0.00	18.05	3	538	0.56%
2020/03/12	6	19.38	0	0.00	19.00	6	520	1.15%
2020/02/19	0	0.00	1	22.95	22.95	-1	565	-0.18%
2020/02/18	1	22.75	0	0.00	22.80	1	564	0.18%
2020/02/17	0	0.00	1	23.05	23.00	-1	562	-0.18%
2019/12/27	1	23.45	0	0.00	23.70	1	507	0.20%
2019/12/26	0	0.00	1	23.75	24.05	-1	468	-0.21%
2019/12/10	3	22.50	0	0.00	22.55	3	355	0.84%
2019/12/03	1	22.60	0	0.00	22.65	1	344	0.29%
2019/11/15	0	0.00	2	21.60	21.50	-2	275	-0.73%
2019/11/06	1	21.65	1	22.00	21.75	0	276	0.00%
2019/11/05	6	22.45	4	22.25	22.25	2	269	0.74%
2019/11/04	0	0.00	1	22.00	21.95	-1	204	-0.49%
2019/09/17	0	0.00	5	21.70	21.65	-5	314	-1.59%
2019/09/11	0	0.00	1	21.65	21.65	-1	320	-0.31%
2019/09/09	0	0.00	1	21.80	21.60	-1	321	-0.31%
2019/09/02	1	21.85	1	21.90	21.85	0	336	0.00%
2019/08/20	5	21.45	0	0.00	21.10	5	342	1.46%
2019/08/16	0	0.00	1	20.85	20.80	-1	353	-0.28%
2019/07/29	1	22.10	1	22.00	21.90	0	687	0.00%
2019/07/23	0	0.00	20	21.18	21.10	-20	777	-2.57%
2019/07/11	5	21.70	0	0.00	21.25	5	834	0.60%
2019/07/10	1	23.80	0	0.00	23.80	1	844	0.12%
2019/06/28	1	23.10	0	0.00	23.00	1	931	0.11%
2019/06/27	0	0.00	5	23.15	23.10	-5	951	-0.53%
2019/06/11	0	0.00	1	23.20	23.25	-1	1,015	-0.10%
2019/06/10	1	23.45	0	0.00	23.55	1	1,015	0.10%
2019/05/24	2	23.00	0	0.00	23.00	2	1,259	0.16%
2019/05/21	5	24.25	5	23.90	23.90	0	1,244	0.00%
2019/05/13	4	24.10	0	0.00	23.00	4	1,179	0.34%
2019/05/09	1	23.80	6	24.12	24.00	-5	1,131	-0.44%
2019/05/08	1	24.65	0	0.00	24.75	1	1,102	0.09%
2019/05/07	23	26.19	11	26.03	25.15	12	1,090	1.10%
2019/05/06	1	25.35	8	25.85	25.35	-7	1,015	-0.69%
2019/05/03	15	26.03	0	0.00	25.90	15	998	1.50%
2019/04/30	0	0.00	1	23.90	24.30	-1	901	-0.11%
2019/04/29	0	0.00	1	24.00	24.00	-1	903	-0.11%
2019/04/18	0	0.00	1	24.65	24.65	-1	895	-0.11%
2019/04/17	1	25.60	0	0.00	25.30	1	880	0.11%
2019/04/16	1	25.90	1	25.70	25.70	0	857	0.00%
2019/04/15	0	0.00	5	24.30	25.55	-5	800	-0.62%
2019/04/11	1	24.80	1	25.15	24.65	0	732	0.00%
2019/04/10	0	0.00	1	23.60	23.65	-1	670	-0.15%
2019/03/25	0	0.00	2	24.15	23.15	-2	655	-0.31%
2019/03/07	0	0.00	3	24.60	24.10	-3	601	-0.50%
2019/03/06	1	24.80	0	0.00	24.50	1	607	0.16%
2019/03/05	1	24.80	5	24.90	24.70	-4	591	-0.68%
2019/02/27	2	23.28	0	0.00	24.00	2	544	0.37%
2019/02/26	3	24.05	2	24.00	23.50	1	549	0.18%
2019/02/25	0	0.00	1	22.10	22.20	-1	494	-0.20%
2019/02/19	0	0.00	2	22.50	22.40	-2	500	-0.40%
2019/02/15	1	22.95	0	0.00	22.70	1	537	0.19%
2019/02/14	0	0.00	5	22.00	22.05	-5	501	-1.00%
2019/02/12	2	21.10	2	21.10	21.35	0	501	0.00%
2019/01/28	2	21.40	1	22.00	21.00	1	521	0.19%
2019/01/24	1	22.55	0	0.00	22.50	1	505	0.20%
2019/01/23	0	0.00	3	22.15	22.00	-3	492	-0.61%
2019/01/17	2	21.45	0	0.00	21.30	2	487	0.41%
2019/01/16	8	21.68	8	21.93	21.50	0	485	0.00%
2018/12/28	0	0.00	4	20.08	20.10	-4	504	-0.79%
2018/12/27	12	20.20	10	20.54	20.55	2	514	0.39%
2018/12/25	0	0.00	20	19.43	19.30	-20	493	-4.06%
2018/12/24	0	0.00	4	19.60	19.75	-4	495	-0.81%
2018/12/19	1	20.05	0	0.00	19.90	1	515	0.19%
2018/12/14	0	0.00	1	20.30	20.30	-1	545	-0.18%
2018/12/03	1	22.00	0	0.00	23.00	1	667	0.15%
2018/11/26	0	0.00	19	21.07	21.60	-19	772	-2.46%
2018/11/23	3	21.95	3	21.55	21.60	0	810	0.00%
2018/11/19	0	0.00	1	20.25	20.45	-1	822	-0.12%
2018/11/15	6	20.67	0	0.00	20.40	6	841	0.71%
2018/11/14	15	20.42	0	0.00	20.75	15	832	1.80%
2018/11/09	5	18.17	0	0.00	18.30	5	792	0.63%
2018/11/07	0	0.00	3	18.40	18.20	-3	793	-0.38%
2018/11/01	2	17.30	0	0.00	17.20	2	785	0.25%
2018/10/30	0	0.00	1	16.70	16.70	-1	798	-0.13%
2018/10/29	1	16.50	0	0.00	16.40	1	797	0.13%
2018/10/19	5	18.95	0	0.00	18.85	5	808	0.62%
2018/10/18	1	19.30	6	19.20	19.25	-5	805	-0.62%
2018/10/12	2	19.68	0	0.00	19.65	2	801	0.25%
2018/10/09	3	21.80	0	0.00	21.65	3	774	0.39%
2018/10/08	1	22.00	0	0.00	21.80	1	775	0.13%
2018/10/02	0	0.00	10	22.95	22.95	-10	769	-1.30%
2018/09/26	0	0.00	1	23.95	23.95	-1	767	-0.13%
2018/09/21	0	0.00	1	23.85	23.80	-1	765	-0.13%
2018/09/20	12	24.65	10	24.20	23.90	2	764	0.26%
2018/09/19	20	24.50	12	24.60	24.30	8	758	1.05%
2018/09/07	0	0.00	1	24.20	23.55	-1	681	-0.15%
2018/09/05	2	24.48	0	0.00	24.20	2	678	0.29%
2018/09/04	7	24.51	19	24.73	24.60	-12	679	-1.77%
2018/08/31	1	24.55	10	24.80	24.25	-9	602	-1.49%
2018/08/30	0	0.00	10	24.50	24.50	-10	540	-1.85%
2018/08/27	0	0.00	4	24.25	23.60	-4	514	-0.78%
2018/08/24	2	22.65	0	0.00	22.75	2	479	0.42%
2018/08/23	0	0.00	6	23.15	22.85	-6	494	-1.21%
2018/08/17	0	0.00	1	22.15	22.20	-1	560	-0.18%
2018/08/15	1	21.65	2	21.80	21.70	-1	584	-0.17%
2018/08/13	3	23.00	90	22.11	22.25	-87	649	-13.40%
2018/08/08	0	0.00	1	22.60	22.45	-1	862	-0.12%
2018/07/27	2	22.05	2	21.70	22.00	0	1,314	0.00%
2018/07/26	13	21.82	0	0.00	22.20	13	1,492	0.87%
2018/07/19	0	0.00	1	21.10	21.00	-1	1,876	-0.05%
2018/07/04	0	0.00	3	20.50	20.80	-3	2,499	-0.12%
2018/07/03	0	0.00	3	20.99	20.80	-3	2,501	-0.12%
2018/06/29	0.1	21.55	0	0.00	21.40	0.1	2,505	0.00%
2018/06/28	65.9	21.29	20	22.00	21.60	45.9	2,504	1.83%
2018/06/25	0	0.00	1	22.45	22.20	-1	2,491	-0.04%
2018/06/20	28	23.39	0	0.00	23.05	28	2,505	1.12%
2018/06/14	2	23.80	0	0.00	23.70	2	2,522	0.08%
2018/06/12	27	23.84	0	0.00	23.70	27	2,529	1.07%
2018/06/11	0	0.00	2	23.65	23.70	-2	2,540	-0.08%
2018/06/07	2	24.25	0	0.00	24.10	2	2,563	0.08%
2018/06/06	15	23.90	0	0.00	23.90	15	2,583	0.58%
2018/06/04	10	24.30	0	0.00	24.30	10	2,553	0.39%
2018/05/31	21	24.68	0	0.00	24.40	21	2,534	0.83%
2018/05/30	1	25.00	0	0.00	24.80	1	2,513	0.04%
2018/05/29	0	0.00	44	25.06	25.30	-44	2,487	-1.77%
2018/05/28	1	24.05	1	24.35	24.25	0	2,461	0.00%
2018/05/25	2	23.88	0	0.00	23.80	2	2,447	0.08%
2018/05/24	44	24.15	45	24.70	24.15	-1	2,424	-0.04%
2018/05/23	45	24.37	0	0.00	24.25	45	2,408	1.87%
2018/05/22	1	25.10	0	0.00	24.10	1	2,395	0.04%
2018/05/18	6	25.38	2	24.90	25.20	4	2,332	0.17%
2018/05/16	0	0.00	11.1	26.90	26.10	-11.1	2,188	-0.51%
2018/05/15	0	0.00	5	26.45	26.85	-5	2,117	-0.24%
2018/05/14	4	25.91	1	25.85	25.85	3	2,062	0.15%
2018/05/11	10	25.10	9	25.07	25.45	1	2,012	0.05%
2018/05/10	11	26.79	9	27.02	24.85	2	1,940	0.10%
2018/05/08	2	25.55	0	0.00	25.50	2	1,779	0.11%
2018/05/04	1	25.05	3	24.90	24.70	-2	1,724	-0.12%
2018/05/03	10	26.81	10	27.18	25.40	0	1,667	0.00%
2018/05/02	0	0.00	7	25.91	26.45	-7	1,487	-0.47%
2018/04/30	17	26.27	5	26.47	25.75	12	1,428	0.84%
2018/04/27	0	0.00	0.2	25.20	25.20	-0.2	1,301	-0.01%
2018/04/26	0	0.00	4	26.00	24.80	-4	1,241	-0.32%
2018/04/25	20	25.80	22	25.28	25.45	-2	1,154	-0.17%
2018/04/24	6	25.34	5	25.28	25.75	1	1,100	0.09%
2018/04/23	0	0.00	1	26.00	25.30	-1	996	-0.10%
2018/04/20	4.1	23.71	40	23.90	24.95	-35.9	862	-4.16%
2018/04/19	40	23.65	0	0.00	23.70	40	739	5.41%
2018/04/18	0	0.00	4	21.01	21.55	-4	606	-0.66%
2018/04/13	0	0.00	1	22.20	21.50	-1	580	-0.17%
2018/04/11	1	23.05	2	23.38	22.85	-1	543	-0.18%
2018/04/10	1	21.50	0	0.00	21.45	1	480	0.21%
2018/04/09	0	0.00	1	21.30	21.30	-1	486	-0.21%
2018/04/03	0	0.00	5	21.32	21.60	-5	482	-1.04%
2018/03/31	0	0.00	1	20.95	20.55	-1	478	-0.21%
2018/03/30	3	20.75	0	0.00	20.65	3	478	0.63%
2018/03/29	2	20.70	0	0.00	21.00	2	488	0.41%
2018/03/23	3	21.15	0	0.00	21.45	3	548	0.55%
2018/03/22	1	23.30	1	23.45	22.30	0	536	0.00%
2018/03/21	1	23.25	1	23.40	23.00	0	527	0.00%
2018/03/20	1	22.85	1	23.00	22.90	0	518	0.00%
2018/03/16	2	23.10	0	0.00	23.05	2	523	0.38%
2018/03/15	1	23.00	4	23.21	23.30	-3	509	-0.59%
2018/03/14	1.9	22.69	2	22.93	22.40	-0.1	489	-0.02%
2018/03/12	0	0.00	3	22.62	22.65	-3	477	-0.63%
2018/03/07	0	0.00	2	20.45	20.25	-2	466	-0.43%
2018/03/01	1	20.35	0	0.00	20.30	1	531	0.19%
2018/02/27	0	0.00	1	20.80	20.20	-1	552	-0.18%
2018/02/23	1	20.80	1	21.00	21.25	0	697	0.00%
2018/02/06	5	20.48	8	19.83	20.05	-3	1,292	-0.23%
2018/01/30	1	22.40	0	0.00	22.25	1	1,456	0.07%
2018/01/29	1	22.10	1	22.00	22.10	0	1,461	0.00%
2018/01/26	0	0.00	1	22.65	22.50	-1	1,462	-0.07%
2018/01/23	5	23.30	0	0.00	23.15	5	1,492	0.33%
2018/01/12	0	0.00	4	23.50	23.25	-4	1,739	-0.23%
2018/01/05	1	24.25	0	0.00	24.10	1	1,954	0.05%
2018/01/04	0	0.00	10	24.11	24.50	-10	1,960	-0.51%
2018/01/03	2	23.80	0	0.00	24.00	2	1,970	0.10%