安集 (6477)-華南永昌-基隆券商分點個股進出

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
37.70
漲跌
▼0.55
漲幅
-1.44%
成交量
535張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

安集 (6477)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/05/22	0	0.00	7	38.40	38.25	-7	1,040	-0.67%
2024/05/21	4	38.68	2	38.60	38.20	2	1,039	0.19%
2024/05/20	3	38.95	0	0.00	38.45	3	1,047	0.29%
2024/05/17	1	39.25	2.1	39.04	38.65	-1.1	1,041	-0.10%
2024/05/16	1	37.50	1	38.00	38.00	0	979	0.00%
2024/05/13	1	36.95	0	0.00	36.80	1	962	0.10%
2024/05/10	2	37.75	50	36.95	36.85	-48	962	-4.99%
2024/05/07	0	0.00	50	36.30	36.40	-50	936	-5.34%
2024/04/29	0	0.00	78	37.75	37.65	-78	935	-8.34%
2024/04/26	2	37.65	2	37.63	37.55	0	931	0.00%
2024/04/23	0.2	37.67	0	0.00	37.70	0.2	928	0.02%
2024/04/22	0	0.00	0	38.60	37.70	0	930	0.00%
2024/04/19	0.2	38.74	0	0.00	37.60	0.2	944	0.02%
2024/04/18	1	38.90	1	38.20	38.20	0	929	0.00%
2024/04/17	0	0.00	0	37.90	37.70	0	921	0.00%
2024/04/15	0.1	39.30	0	0.00	38.85	0.1	901	0.01%
2024/04/10	0	0.00	1	39.90	39.60	-1	871	-0.11%
2024/04/09	0	0.00	3	38.85	38.95	-3	849	-0.35%
2024/04/08	0	0.00	1	39.10	39.70	-1	843	-0.12%
2024/04/02	0	0.00	1	40.10	39.90	-1	822	-0.12%
2024/03/29	0	0.00	1	40.70	40.60	-1	809	-0.12%
2024/03/28	7	41.56	5	41.28	40.80	2	799	0.25%
2024/03/27	6	40.86	5	40.62	40.45	1	789	0.13%
2024/03/26	0	0.00	4	41.81	41.35	-4	781	-0.51%
2024/03/25	5	40.96	3	40.88	40.85	2	798	0.25%
2024/03/22	21	41.67	24.1	41.18	40.85	-3.1	790	-0.39%
2024/03/21	5	40.80	8	41.67	42.35	-3	732	-0.41%
2024/03/19	1	38.85	0	0.00	38.85	1	652	0.15%
2024/03/18	0	0.00	0	39.50	39.55	0	648	0.00%
2024/03/13	0	0.00	1	39.05	38.85	-1	633	-0.16%
2024/03/12	0	0.00	1	39.95	39.90	-1	625	-0.16%
2024/03/11	1	40.60	2	40.10	40.15	-1	614	-0.16%
2024/03/07	1	39.00	4	38.90	38.95	-3	571	-0.52%
2024/03/06	0	39.45	6	39.36	39.45	-6	572	-1.05%
2024/03/04	2	39.45	0	0.00	39.15	2	557	0.36%
2024/03/01	11	39.73	6	39.62	39.75	5	547	0.91%
2024/02/29	7	39.43	5	39.18	39.45	2	521	0.38%
2024/02/26	0	0.00	1	38.55	38.55	-1	497	-0.20%
2024/02/22	0	0.00	1	38.10	37.65	-1	489	-0.20%
2024/02/16	0	0.00	4	37.25	37.20	-4	477	-0.84%
2024/02/01	0	0.00	0	36.90	36.70	0	474	0.00%
2024/01/31	0	0.00	1	36.70	36.90	-1	477	-0.21%
2024/01/30	1	37.20	0	0.00	37.10	1	473	0.21%
2024/01/24	1	38.65	0	0.00	38.15	1	489	0.20%
2024/01/23	0	0.00	1	38.35	38.55	-1	501	-0.20%
2024/01/17	1	38.40	0	0.00	37.65	1	541	0.18%
2024/01/16	1	38.15	0	0.00	37.90	1	540	0.18%
2024/01/15	1	39.00	1	38.65	38.65	0	543	0.00%
2024/01/08	0	0.00	1	38.15	38.15	-1	542	-0.18%
2024/01/03	1	38.55	1	38.40	38.35	0	572	0.00%
2023/12/29	1	38.30	0	0.00	38.20	1	582	0.17%
2023/12/27	1	38.40	0	0.00	38.10	1	588	0.17%
2023/12/22	0	0.00	2	38.35	38.25	-2	588	-0.34%
2023/12/21	1	38.85	0	0.00	38.85	1	579	0.17%
2023/12/20	1	39.45	0	0.00	39.20	1	574	0.17%
2023/12/18	17	38.75	0	0.00	38.70	17	528	3.22%
2023/12/15	169	38.95	0	0.00	38.95	169	524	32.25%	大買/鉅額交易
2023/12/12	0	37.40	0	0.00	37.25	0	509	0.01%
2023/12/11	0.7	37.81	0	0.00	37.40	0.7	512	0.14%
2023/12/06	2	38.88	0	0.00	38.30	2	520	0.38%
2023/12/01	0	0.00	1	39.15	38.65	-1	514	-0.19%
2023/11/30	0	0.00	1	38.40	38.50	-1	505	-0.20%
2023/11/28	0	38.00	0	0.00	37.80	0	505	0.00%
2023/11/23	0	0.00	2	38.05	38.05	-2	502	-0.40%
2023/11/20	3	38.07	2	37.63	37.60	1	504	0.20%
2023/11/17	1	37.40	0	0.00	37.35	1	498	0.20%
2023/11/15	1	36.95	0	0.00	37.05	1	500	0.20%
2023/11/14	2	36.55	0	0.00	36.05	2	500	0.40%
2023/11/09	0.1	37.05	0	0.00	36.70	0.1	507	0.02%
2023/11/07	0.1	37.39	0	0.00	37.50	0.1	511	0.02%
2023/11/02	1	36.80	1	36.75	36.70	0	519	0.00%
2023/10/30	2	38.20	4	38.11	38.05	-2	539	-0.37%
2023/10/19	0	0.00	1	35.80	36.00	-1	516	-0.19%
2023/10/13	2	37.50	0	0.00	37.15	2	570	0.35%
2023/10/12	5	37.29	0	0.00	37.55	5	579	0.86%
2023/10/11	0	0.00	2	38.95	36.80	-2	581	-0.34%
2023/10/06	1	39.00	0	0.00	38.80	1	583	0.17%
2023/10/05	4	39.30	0	0.00	39.65	4	593	0.67%
2023/09/21	10	39.80	0	0.00	40.15	10	678	1.47%
2023/09/18	10	41.70	0	0.00	41.65	10	692	1.45%
2023/09/14	0	41.30	0	0.00	41.15	0	751	0.00%
2023/09/12	0	0.00	7	40.29	40.30	-7	781	-0.90%
2023/08/22	0	0.00	3	42.10	41.50	-3	1,023	-0.29%
2023/08/07	0	0.00	25	42.48	43.05	-25	1,263	-1.98%
2023/08/02	3	44.82	0	0.00	44.60	3	1,368	0.22%
2023/08/01	1	45.15	0	0.00	45.30	1	1,384	0.07%
2023/07/26	2	45.00	0	0.00	44.90	2	1,749	0.11%
2023/07/25	2	45.00	0	0.00	45.35	2	1,772	0.11%
2023/07/20	0	0.00	30	47.82	47.75	-30	1,977	-1.52%
2023/07/19	0	0.00	1	47.80	47.50	-1	2,005	-0.05%
2023/07/18	3	48.43	0	0.00	48.40	3	2,106	0.14%
2023/07/13	2	49.40	0	0.00	48.60	2	3,028	0.07%
2023/07/12	1	50.00	0	0.00	49.35	1	3,068	0.03%
2023/07/06	0	0.00	2	50.20	49.90	-2	3,557	-0.06%
2023/07/05	1	50.20	0	0.00	50.20	1	3,661	0.03%
2023/06/30	1	51.00	0	0.00	50.80	1	3,980	0.03%
2023/06/27	0	0.00	1	49.85	49.80	-1	4,028	-0.02%
2023/06/26	1	51.10	1	50.60	50.70	0	4,067	0.00%
2023/06/20	0	0.00	4	51.08	50.80	-4	4,090	-0.10%
2023/06/19	0	0.00	4	49.28	49.10	-4	4,065	-0.10%
2023/06/16	2	50.08	2	49.95	49.70	0	4,119	0.00%
2023/06/15	2	49.00	0	0.00	48.95	2	4,244	0.05%
2023/06/13	1	49.00	0	0.00	48.85	1	4,403	0.02%
2023/06/12	2	49.30	0	0.00	49.05	2	4,454	0.04%
2023/06/09	3	50.13	0	0.00	50.20	3	4,477	0.07%
2023/06/08	0	0.00	2	51.90	51.60	-2	4,456	-0.04%
2023/06/05	0	0.00	1	52.30	52.20	-1	4,500	-0.02%
2023/06/02	0	0.00	10	51.80	51.60	-10	4,496	-0.22%
2023/05/31	0	0.00	2	51.55	51.90	-2	4,513	-0.04%
2023/05/29	0	0.00	3	51.67	51.40	-3	4,508	-0.07%
2023/05/26	2	50.15	1	50.60	49.80	1	4,499	0.02%
2023/05/25	1	50.60	0	0.00	50.70	1	4,511	0.02%
2023/05/24	11	51.40	8	51.50	51.50	3	4,524	0.07%
2023/05/22	0	0.00	5	51.10	51.40	-5	4,537	-0.11%
2023/05/18	8	51.30	0	0.00	51.30	8	4,626	0.17%
2023/05/17	1	51.30	1	51.00	51.40	0	4,653	0.00%
2023/05/15	1	49.65	2	50.00	50.10	-1	4,632	-0.02%
2023/05/12	3	49.27	1	48.50	49.50	2	4,619	0.04%
2023/05/11	1	51.60	0	0.00	48.70	1	4,590	0.02%
2023/05/09	7	51.84	0	0.00	51.40	7	4,495	0.16%
2023/05/08	3	55.33	2	55.15	55.30	1	4,395	0.02%
2023/05/05	1	55.50	1	55.60	55.20	0	4,376	0.00%
2023/05/04	5	56.40	3	57.30	57.20	2	4,337	0.05%
2023/05/03	1	55.20	3	56.13	56.70	-2	4,267	-0.05%
2023/05/02	6	55.97	8	56.13	56.70	-2	4,232	-0.05%
2023/04/28	2	53.80	2	53.85	54.30	0	4,102	0.00%
2023/04/26	2	54.75	1	54.60	54.90	1	4,034	0.02%
2023/04/25	5	52.50	5	53.60	53.80	0	3,945	0.00%
2023/04/24	3	52.93	1	53.40	53.50	2	3,891	0.05%
2023/04/21	4	55.35	1	55.30	52.40	3	3,905	0.08%
2023/04/20	8	54.96	1	55.90	54.90	7	3,803	0.18%
2023/04/19	7	57.47	14	57.14	57.00	-7	3,637	-0.19%
2023/04/18	18	55.66	6	57.05	54.80	12	3,121	0.38%
2023/04/17	0	0.00	10	54.54	54.60	-10	2,928	-0.34%
2023/04/14	0	54.80	1	55.00	54.90	-1	2,932	-0.03%
2023/04/13	1	55.40	5	55.02	55.40	-4	2,855	-0.14%
2023/04/12	1	53.90	7	54.44	54.70	-6	2,680	-0.22%
2023/04/11	0	0.00	7	52.14	52.40	-7	2,461	-0.28%
2023/04/10	5	52.00	4	52.70	51.80	1	2,433	0.04%
2023/04/07	2	53.70	2	52.35	53.40	0	2,341	0.00%
2023/04/06	0	0.00	2	50.25	50.80	-2	2,132	-0.09%
2023/03/30	1	49.15	5	49.00	48.95	-4	2,061	-0.19%
2023/03/28	0	0.00	1	47.70	47.60	-1	2,058	-0.05%
2023/03/27	10	49.70	0	0.00	48.55	10	2,054	0.49%
2023/03/24	5	48.60	0	0.00	48.75	5	2,021	0.25%
2023/03/21	0	50.10	0	0.00	49.35	0	2,072	0.00%
2023/03/20	1	49.75	4	50.01	50.10	-3	2,157	-0.14%
2023/03/17	0	48.64	0	0.00	49.00	0	2,376	0.00%
2023/03/16	3	47.87	0	0.00	46.95	3	2,416	0.12%
2023/03/15	0	0.00	4	48.75	48.15	-4	2,400	-0.17%
2023/03/14	0	0.00	2	47.30	47.45	-2	2,369	-0.08%
2023/03/13	3	45.68	0	0.00	45.80	3	2,359	0.13%
2023/03/10	3	46.27	0	0.00	46.30	3	2,495	0.12%
2023/03/08	1	48.55	5	48.42	48.70	-4	2,497	-0.16%
2023/03/07	3	48.25	1	48.60	48.50	2	2,485	0.08%
2023/03/03	0	47.55	2	47.40	47.00	-2	2,466	-0.08%
2023/03/02	2	46.80	0	0.00	46.70	2	2,479	0.08%
2023/02/24	1	47.50	0	0.00	47.50	1	2,494	0.04%
2023/02/23	0	0.00	2	48.63	48.50	-2	2,504	-0.08%
2023/02/22	2	47.88	0	0.00	47.45	2	2,554	0.08%
2023/02/21	2	48.00	0	0.00	48.00	2	2,575	0.08%
2023/02/20	1	47.80	0	0.00	48.40	1	2,713	0.04%
2023/02/17	0	0.00	1	48.45	48.20	-1	2,936	-0.03%
2023/02/16	0	48.60	5	48.40	48.05	-5	2,955	-0.17%
2023/02/15	0	0.00	4	47.88	48.05	-4	2,918	-0.14%
2023/02/10	1	46.40	2	46.48	46.05	-1	2,950	-0.03%
2023/02/09	1	46.50	0	0.00	46.15	1	2,949	0.03%
2023/02/08	1	47.15	0	0.00	47.15	1	2,978	0.03%
2023/02/07	2	47.10	0	0.00	47.20	2	2,985	0.07%
2023/02/03	1	47.25	2	47.25	47.05	-1	3,009	-0.03%
2023/02/02	2	47.38	2	48.10	47.35	0	3,022	0.00%
2023/02/01	1	47.20	0	0.00	47.40	1	3,024	0.03%
2023/01/30	3	45.65	3	45.25	45.80	0	3,020	0.00%
2023/01/16	1	44.40	1	44.45	44.20	0	3,039	0.00%
2023/01/12	1	45.30	0	0.00	45.20	1	3,078	0.03%
2023/01/11	3	45.60	2	45.80	46.30	1	3,100	0.03%
2023/01/04	0	0.00	5	47.74	48.10	-5	3,098	-0.16%
2022/12/30	1	45.80	0	0.00	45.40	1	3,074	0.03%
2022/12/29	1	45.50	0	0.00	45.35	1	3,110	0.03%
2022/12/28	1	46.60	1	47.15	46.30	0	3,171	0.00%
2022/12/26	5	47.20	5	47.10	46.85	0	3,175	0.00%
2022/12/22	0	0.00	1	44.60	45.05	-1	3,189	-0.03%
2022/12/20	0	0.00	1	45.10	44.50	-1	3,250	-0.03%
2022/12/19	6	46.48	1	46.40	46.20	5	3,286	0.15%
2022/12/14	2	48.00	1	48.70	48.70	1	3,301	0.03%
2022/12/13	4	48.36	2	48.05	47.80	2	3,281	0.06%
2022/12/12	23	50.45	32	50.62	49.15	-9	3,254	-0.28%
2022/12/09	22	50.25	23	50.72	49.70	-1	3,136	-0.03%
2022/12/08	4	48.68	4	49.06	48.20	0	2,828	0.00%
2022/12/07	0	0.00	1	47.40	47.45	-1	2,731	-0.04%
2022/12/06	3	47.47	2	48.13	47.30	1	2,718	0.04%
2022/12/05	5	48.46	6	48.49	48.25	-1	2,758	-0.04%
2022/12/02	8	48.39	20	48.16	48.55	-12	2,755	-0.44%
2022/12/01	3	46.63	9	46.57	46.50	-6	2,629	-0.23%
2022/11/30	2	46.78	4	46.64	46.65	-2	2,665	-0.08%
2022/11/29	1	45.55	2	45.90	45.90	-1	2,696	-0.04%
2022/11/28	5	45.39	1	45.35	45.45	4	2,770	0.14%
2022/11/25	6	46.12	0	45.85	45.60	6	2,853	0.21%
2022/11/24	2	45.85	5	46.20	46.40	-3	2,899	-0.10%
2022/11/23	4	45.11	0	0.00	45.25	4	3,180	0.13%
2022/11/22	6	45.76	1	45.40	45.20	5	3,321	0.15%
2022/11/21	0	0.00	1	45.50	45.95	-1	3,409	-0.03%
2022/11/18	7	46.46	0	0.00	45.95	7	3,457	0.20%
2022/11/17	7	46.77	0	0.00	47.10	7	3,427	0.20%
2022/11/16	6	46.83	3	47.32	47.20	3	3,435	0.09%
2022/11/15	6	45.55	50	47.20	47.95	-44	3,462	-1.27%
2022/11/14	0	0.00	10	43.55	43.70	-10	3,487	-0.29%
2022/11/11	15	42.77	4	43.80	42.45	11	3,660	0.30%
2022/11/10	9	42.76	1	42.40	42.65	8	3,812	0.21%
2022/11/09	13	43.21	0	0.00	43.25	13	3,903	0.33%
2022/11/08	10	44.39	3	44.73	43.75	7	3,919	0.18%
2022/11/07	5	44.55	2	44.53	44.35	3	3,933	0.08%
2022/11/04	0	0.00	11	44.34	44.65	-11	4,022	-0.27%
2022/11/03	1	42.65	1	43.45	43.45	0	4,069	0.00%
2022/11/02	2	42.78	3	42.92	43.05	-1	4,303	-0.02%
2022/11/01	1	42.60	0	0.00	42.80	1	4,405	0.02%
2022/10/31	2	42.63	0	0.00	41.95	2	4,427	0.05%
2022/10/28	11	42.72	9	42.71	42.65	2	4,475	0.04%
2022/10/27	4	41.00	4	41.93	42.25	0	4,502	0.00%
2022/10/21	5	42.98	1	42.40	42.00	4	4,892	0.08%
2022/10/20	3	43.22	0	0.00	43.25	3	4,944	0.06%
2022/10/19	2	44.23	0	0.00	43.80	2	4,975	0.04%
2022/10/18	0	0.00	1	43.30	43.40	-1	5,146	-0.02%
2022/10/17	4	41.03	4	42.13	42.50	0	5,238	0.00%
2022/10/14	1	43.10	1	43.55	43.40	0	5,245	0.00%
2022/10/13	1	41.90	1	42.45	41.90	0	5,270	0.00%
2022/10/11	1	44.15	0	0.00	43.40	1	5,346	0.02%
2022/10/07	1	45.25	0	0.00	45.55	1	5,376	0.02%
2022/10/05	0	0.00	1	46.60	45.95	-1	5,471	-0.02%
2022/10/04	0	0.00	2	44.20	45.40	-2	5,536	-0.04%
2022/09/30	3	43.00	10	42.41	44.00	-7	5,654	-0.12%
2022/09/29	18	44.21	78	45.03	43.70	-60	5,784	-1.04%
2022/09/27	11	47.16	1	46.60	47.30	10	6,633	0.15%
2022/09/26	4	48.13	2	49.08	47.40	2	6,909	0.03%
2022/09/23	8	52.13	2	50.45	50.60	6	7,174	0.08%
2022/09/22	2	53.25	0	0.00	53.10	2	7,381	0.03%
2022/09/21	1	53.40	0	0.00	53.00	1	7,651	0.01%
2022/09/20	0	0.00	1	54.90	54.60	-1	8,209	-0.01%
2022/09/16	0	0.00	6	55.68	55.60	-6	8,558	-0.07%
2022/09/15	7	54.60	3.1	54.85	54.50	4	8,572	0.05%
2022/09/14	7	56.11	5	56.36	56.00	2	8,637	0.02%
2022/09/13	0	0.00	2	57.15	57.60	-2	8,595	-0.02%
2022/09/12	1.1	57.21	4.1	56.89	57.50	-3.1	8,605	-0.04%
2022/09/08	1	55.00	1	54.30	55.00	0	8,590	0.00%
2022/09/07	3	53.50	1	53.50	53.60	2	8,579	0.02%
2022/09/06	1	53.40	1	54.00	53.20	0	8,599	0.00%
2022/09/05	2	55.50	1.1	55.80	55.70	1	8,573	0.01%
2022/09/02	0.1	57.90	8.1	57.60	57.10	-8	8,538	-0.09%
2022/09/01	0.1	58.50	5	58.22	57.50	-4.9	8,466	-0.06%
2022/08/31	11	57.97	1	58.00	57.90	10	8,385	0.12%
2022/08/30	13	57.81	34	59.38	57.80	-21	8,364	-0.25%
2022/08/29	27	57.98	2	58.30	57.30	25	8,096	0.31%
2022/08/26	5	56.78	8.1	57.86	58.30	-3.1	8,035	-0.04%
2022/08/25	1	55.90	3.1	56.72	57.40	-2.1	7,976	-0.03%
2022/08/24	2	55.55	0	0.00	55.20	2	7,938	0.03%
2022/08/23	1	55.80	1	56.10	56.30	0	7,911	0.00%
2022/08/22	108	58.18	105	57.55	56.10	3	7,900	0.04%	大買/大賣/
2022/08/19	11	57.37	7	57.86	57.60	4	7,749	0.05%
2022/08/18	1	55.60	9.2	57.87	58.90	-8.2	7,514	-0.11%
2022/08/17	107	56.38	108	56.69	55.80	-1	7,316	-0.01%	大買/大賣/
2022/08/16	0.1	55.23	0	0.00	54.80	0.1	7,145	0.00%
2022/08/15	0	0.00	4	54.78	54.80	-4	7,037	-0.06%
2022/08/12	5	53.74	2	53.75	54.20	3	7,014	0.04%
2022/08/11	3	54.90	0	0.00	54.40	3	7,033	0.04%
2022/08/10	2	54.90	4	54.70	54.30	-2	6,994	-0.03%
2022/08/09	11	55.02	12	54.44	54.40	-1	7,076	-0.01%
2022/08/08	20	53.83	25	53.63	54.00	-5	6,895	-0.07%
2022/08/05	7	50.59	7	50.56	51.50	0	6,853	0.00%
2022/08/04	2	50.30	12	49.11	49.40	-10	6,865	-0.15%
2022/08/03	4	52.85	1	50.80	50.90	3	6,874	0.04%
2022/08/02	8	53.85	0	0.00	53.30	8	6,852	0.12%
2022/08/01	10	55.78	4	55.50	55.60	6	6,840	0.09%
2022/07/29	25	55.50	28	55.16	55.00	-3	6,769	-0.04%
2022/07/28	5	54.16	1	55.00	53.80	4	6,613	0.06%
2022/07/27	2	54.10	3	53.83	54.00	-1	6,560	-0.02%
2022/07/26	5	54.18	1.2	54.75	53.60	3.8	6,546	0.06%
2022/07/25	4	54.28	106	56.21	54.10	-102	6,606	-1.54%	大賣/鉅額交易
2022/07/22	102	53.47	4	53.50	53.50	98	6,607	1.48%	大買/
2022/07/21	2	51.80	0	0.00	52.30	2	6,589	0.03%
2022/07/20	0	0.00	3	52.00	52.00	-3	6,665	-0.05%
2022/07/19	3	52.20	9	52.10	51.70	-6	6,737	-0.09%
2022/07/18	3	51.23	1	50.80	51.20	2	6,766	0.03%
2022/07/15	1	49.10	4	49.75	51.00	-3	6,901	-0.04%
2022/07/14	1	48.70	2	49.63	49.95	-1	7,064	-0.01%
2022/07/13	3	49.25	1	49.80	48.40	2	7,220	0.03%
2022/07/12	12	50.28	10	48.27	48.30	2	7,380	0.03%
2022/07/11	7	52.10	7	53.00	53.10	0	7,515	0.00%
2022/07/08	4	52.58	4	53.23	53.30	0	7,695	0.00%
2022/07/07	6	51.97	5	52.88	52.40	1	8,006	0.01%
2022/07/06	13	54.46	9	53.08	53.00	4	8,458	0.05%
2022/07/05	34	57.91	16	59.19	57.00	18	8,739	0.21%
2022/07/04	17	53.95	23	54.46	55.30	-6	8,229	-0.07%
2022/07/01	4	53.60	4	53.58	52.90	0	8,150	0.00%
2022/06/30	28	54.43	35	53.77	54.20	-7	8,182	-0.09%
2022/06/29	11	55.00	13	55.09	54.00	-2	8,032	-0.02%
2022/06/28	9	53.59	14	54.16	55.00	-5	7,956	-0.06%
2022/06/27	6	51.38	13	51.78	52.80	-7	7,575	-0.09%
2022/06/24	2	46.35	8	46.51	48.00	-6	7,364	-0.08%
2022/06/23	5	44.56	2	44.30	43.65	3	7,410	0.04%
2022/06/22	4	45.01	5	45.94	44.50	-1	7,594	-0.01%
2022/06/21	1	43.70	0	0.00	44.05	1	7,840	0.01%
2022/06/20	1	44.60	2	44.45	42.95	-1	7,980	-0.01%
2022/06/17	2	45.33	4	45.31	44.90	-2	8,193	-0.02%
2022/06/16	5	47.05	0	0.00	45.65	5	8,489	0.06%
2022/06/15	4	48.13	0	0.00	47.05	4	8,820	0.05%
2022/06/14	2	47.70	5	47.82	48.15	-3	9,858	-0.03%
2022/06/13	5	49.28	0	0.00	49.20	5	10,434	0.05%
2022/06/10	5	51.40	0	0.00	51.30	5	11,246	0.04%
2022/06/09	1	51.50	0	0.00	51.60	1	11,682	0.01%
2022/06/08	4	51.30	0	0.00	51.20	4	12,280	0.03%
2022/06/07	2	52.45	3	52.60	52.60	-1	13,295	-0.01%
2022/06/06	12	54.23	8	54.66	53.40	4	13,536	0.03%
2022/06/02	3	53.47	2	53.95	53.10	1	13,631	0.01%
2022/06/01	3	53.17	3	53.67	53.60	0	13,792	0.00%
2022/05/31	1	52.30	0	0.00	52.70	1	14,139	0.01%
2022/05/30	1	52.00	9	52.11	52.60	-8	14,536	-0.06%
2022/05/27	4	50.65	0	0.00	50.50	4	14,718	0.03%
2022/05/26	1	49.55	0	0.00	49.20	1	14,744	0.01%
2022/05/25	1	50.30	0	0.00	50.50	1	14,748	0.01%
2022/05/24	0	0.00	2	50.30	50.30	-2	14,858	-0.01%
2022/05/23	0	0.00	1	51.80	51.30	-1	14,837	-0.01%
2022/05/20	0	0.00	3	51.30	51.30	-3	14,847	-0.02%
2022/05/19	4	51.73	2	52.00	51.40	2	14,838	0.01%
2022/05/18	19	53.33	16	52.54	53.20	3	14,793	0.02%
2022/05/17	11	53.45	5	54.28	52.90	6	14,753	0.04%
2022/05/16	1	54.20	3	53.30	52.50	-2	14,596	-0.01%
2022/05/13	3	52.93	3	53.13	53.80	0	14,551	0.00%
2022/05/12	3	53.00	3	53.60	52.00	0	14,510	0.00%
2022/05/11	5	55.62	4	56.78	54.80	1	14,555	0.01%
2022/05/10	4	55.18	0	0.00	55.00	4	14,508	0.03%
2022/05/09	1	58.00	2	55.60	55.60	-1	14,522	-0.01%
2022/05/06	5	59.00	1	59.40	59.60	4	14,529	0.03%
2022/05/05	1	60.10	2	60.55	59.90	-1	14,584	-0.01%
2022/05/04	1	60.60	1	61.50	59.20	0	14,581	0.00%
2022/05/03	2	60.55	1	61.20	60.40	1	14,614	0.01%
2022/04/29	4	62.18	1	62.50	61.30	3	14,653	0.02%
2022/04/28	1	58.40	4	60.95	61.60	-3	14,737	-0.02%
2022/04/27	2	57.50	2	57.00	58.90	0	14,573	0.00%
2022/04/26	8	59.36	8	59.20	59.10	0	14,544	0.00%
2022/04/25	23	59.56	23	59.61	58.10	0	14,483	0.00%
2022/04/22	16	61.41	8	62.60	61.10	8	14,501	0.06%
2022/04/21	11	64.14	10	64.57	63.40	1	14,805	0.01%
2022/04/20	7	64.83	9	65.23	64.50	-2	14,920	-0.01%
2022/04/19	10	64.03	9	64.28	64.60	1	15,211	0.01%
2022/04/18	12	64.08	14	64.21	64.10	-2	15,472	-0.01%
2022/04/15	18	63.61	20	64.52	63.00	-2	15,402	-0.01%
2022/04/14	19	65.14	13	64.15	63.90	6	15,222	0.04%
2022/04/13	35	65.77	28	65.10	65.90	7	15,091	0.05%
2022/04/12	12	64.27	25	64.79	66.50	-13	15,142	-0.09%
2022/04/11	19	62.63	28	63.45	63.20	-9	14,737	-0.06%
2022/04/08	11	61.38	13	60.74	61.60	-2	14,279	-0.01%
2022/04/07	14	61.87	4	61.10	59.40	10	14,143	0.07%
2022/04/06	7	63.80	20	63.58	63.80	-13	13,976	-0.09%
2022/04/01	17	61.35	16	61.73	61.50	1	13,647	0.01%
2022/03/31	4	61.60	8	62.00	61.50	-4	13,578	-0.03%
2022/03/30	5	61.04	5	61.90	60.50	0	13,426	0.00%
2022/03/28	8	60.04	7	60.19	60.60	1	13,408	0.01%
2022/03/25	19	60.65	13	62.60	59.80	6	13,358	0.05%
2022/03/24	6	63.88	13	64.92	63.30	-7	13,456	-0.05%
2022/03/23	12	63.57	4	63.70	63.00	8	13,215	0.06%
2022/03/22	11	63.67	5	64.80	62.90	6	13,155	0.05%
2022/03/21	23	64.78	49	63.88	62.30	-26	13,130	-0.20%
2022/03/18	63	62.49	23	62.29	61.70	40	13,246	0.30%
2022/03/17	69	62.84	96	62.86	63.20	-27	13,103	-0.21%
2022/03/16	128	61.41	106.1	59.95	62.50	21.9	12,201	0.18%	大買/大賣/
2022/03/15	100	59.89	135	59.17	56.90	-35	11,699	-0.30%	大賣/
2022/03/14	10.1	58.67	11	58.70	58.90	-0.9	10,877	-0.01%
2022/03/11	101	58.24	60	58.04	59.90	41	10,458	0.39%	大買/
2022/03/10	68	57.31	59	58.83	56.70	9	9,968	0.09%
2022/03/09	2	53.10	10	55.81	56.80	-8	9,155	-0.09%
2022/03/08	7	53.07	7	53.01	51.70	0	8,889	0.00%
2022/03/07	13	52.33	16	52.91	51.80	-3	8,706	-0.03%
2022/03/04	10	54.33	6	54.52	54.20	4	8,506	0.05%
2022/03/03	32	53.13	38	53.36	54.20	-6	8,153	-0.07%
2022/03/02	4	51.78	7	51.41	50.60	-3	7,751	-0.04%
2022/03/01	3	49.12	1	49.85	49.15	2	7,552	0.03%
2022/02/25	1	47.90	1	47.80	48.35	0	7,561	0.00%
2022/02/24	4	48.04	1	50.20	47.35	3	7,595	0.04%
2022/02/22	1	47.00	1	46.80	46.85	0	7,496	0.00%
2022/02/21	4	48.50	0	0.00	48.50	4	7,516	0.05%
2022/02/18	1	48.25	1	48.15	48.10	0	7,515	0.00%
2022/02/11	1	49.40	1	50.50	49.80	0	7,857	0.00%
2022/02/10	1	49.00	0	0.00	48.95	1	7,867	0.01%
2022/02/08	0	0.00	1	48.20	49.10	-1	7,908	-0.01%
2022/02/07	2	46.45	1	46.40	46.40	1	7,978	0.01%
2022/01/26	3	47.48	1	47.65	47.45	2	8,030	0.02%
2022/01/25	5	49.13	3	47.60	47.60	2	8,424	0.02%
2022/01/24	0	0.00	2	49.70	49.70	-2	8,670	-0.02%
2022/01/19	0	0.00	1	51.90	51.90	-1	9,076	-0.01%
2022/01/18	0	0.00	1	52.10	52.10	-1	9,076	-0.01%
2022/01/17	33	53.71	33	52.19	53.40	0	9,151	0.00%
2022/01/14	22	54.20	20	54.60	53.20	2	9,109	0.02%
2022/01/13	7	55.07	4	54.60	53.80	3	8,806	0.03%
2022/01/12	5	53.88	5	53.58	56.90	0	8,657	0.00%
2022/01/11	2	54.30	4	53.95	55.80	-2	8,421	-0.02%
2022/01/07	1	50.90	0.3	49.47	48.75	0.7	8,596	0.01%
2022/01/06	3	51.47	2.1	50.80	50.60	0.9	8,989	0.01%
2022/01/05	4	53.70	10.2	54.45	52.90	-6.2	9,010	-0.07%
2022/01/04	0	0.00	12	52.06	52.30	-12	8,630	-0.14%
2022/01/03	1	49.60	4	50.73	50.00	-3	8,443	-0.04%
2021/12/30	2	48.93	1.1	49.05	49.50	0.9	8,383	0.01%
2021/12/29	3	49.73	2	49.60	49.65	1	8,401	0.01%
2021/12/28	4	48.50	0	0.00	48.00	4	8,393	0.05%
2021/12/24	14	49.00	14.1	49.92	48.85	-0.1	8,932	0.00%
2021/12/23	2.1	50.79	2	50.20	50.20	0.1	8,908	0.00%
2021/12/22	2	49.50	2	49.30	49.30	0	8,773	0.00%
2021/12/21	8	47.94	9.5	47.51	48.00	-1.5	8,735	-0.02%
2021/12/20	37	51.68	1	52.00	48.30	36	8,667	0.42%
2021/12/17	66	48.78	7	48.57	48.00	59	8,355	0.71%
2021/12/16	3	48.02	4	47.81	48.35	-1	8,261	-0.01%
2021/12/15	10	47.51	9	48.01	47.50	1	8,230	0.01%
2021/12/14	13	48.22	26	48.81	47.55	-13	8,123	-0.16%
2021/12/13	34	46.21	24	46.02	46.50	10	7,652	0.13%
2021/12/10	4	45.38	7	45.55	45.00	-3	7,443	-0.04%
2021/12/09	3	43.67	1	44.65	44.05	2	7,265	0.03%
2021/12/08	0	0.00	1	43.50	43.20	-1	7,182	-0.01%
2021/12/06	20	43.66	25	43.56	43.40	-5	7,134	-0.07%
2021/12/03	2	43.63	2	44.90	42.95	0	7,016	0.00%
2021/12/02	1	41.35	0	0.00	41.50	1	6,772	0.01%
2021/12/01	0	0.00	1	42.30	42.30	-1	6,762	-0.01%
2021/11/30	0	0.00	1	42.00	41.80	-1	6,762	-0.01%
2021/11/29	1	39.50	0	0.00	40.85	1	6,756	0.01%
2021/11/26	2	41.15	0	0.00	41.10	2	6,732	0.03%
2021/11/25	1	42.65	0	0.00	42.50	1	6,735	0.01%
2021/11/24	0	0.00	2	43.55	43.20	-2	6,774	-0.03%
2021/11/23	1	43.05	2	42.75	42.75	-1	6,740	-0.01%
2021/11/22	1	41.70	3	42.53	42.40	-2	6,683	-0.03%
2021/11/19	2	41.33	0	0.00	41.15	2	6,672	0.03%
2021/11/18	4	41.44	4	41.44	41.45	0	6,657	0.00%
2021/11/17	3	42.42	3	42.48	42.40	0	6,618	0.00%
2021/11/16	1	42.15	1	42.60	42.10	0	6,619	0.00%
2021/11/15	13	42.55	13.5	42.37	42.10	-0.5	6,597	-0.01%
2021/11/12	6.5	42.64	2	42.25	42.00	4.5	6,545	0.07%
2021/11/11	3	46.23	4	46.59	45.90	-1	6,384	-0.02%
2021/11/10	1	45.60	0	0.00	45.45	1	6,263	0.02%
2021/11/09	2	45.95	3	46.85	46.45	-1	6,229	-0.02%
2021/11/08	4	45.99	12	45.83	45.40	-8	6,130	-0.13%
2021/11/05	5	46.20	3	45.97	45.65	2	6,108	0.03%
2021/11/04	11	46.93	9	46.51	46.85	2	6,054	0.03%
2021/11/03	41	47.16	36	48.29	46.35	5	5,922	0.08%
2021/11/02	8	49.84	2	49.70	48.35	6	5,792	0.10%
2021/11/01	0	49.50	14	49.30	49.70	-14	5,363	-0.26%
2021/10/29	22	46.59	21	45.52	45.20	1	5,080	0.02%
2021/10/28	9	44.73	19	47.52	48.40	-10	4,708	-0.21%
2021/10/27	7	42.94	2	43.03	44.00	5	4,418	0.11%
2021/10/26	8	42.41	8	42.60	41.80	0	4,331	0.00%
2021/10/25	7	43.83	5	43.44	43.60	2	4,267	0.05%
2021/10/22	7.1	42.67	5	43.11	43.20	2.1	4,148	0.05%
2021/10/21	22	42.71	22	42.92	42.50	0	4,098	0.00%
2021/10/20	4	44.31	352	43.50	43.25	-348	4,007	-8.68%	大賣/鉅額交易
2021/10/19	159	43.38	113	43.30	44.70	46	3,860	1.19%	大買/大賣/
2021/10/18	25	43.92	20	44.30	44.60	5	3,596	0.14%
2021/10/15	161	41.42	12	41.73	42.90	149	3,142	4.74%	大買/鉅額交易
2021/10/14	186.1	40.10	31	39.65	39.00	155.1	2,825	5.49%	大買/鉅額交易
2021/10/13	1	35.60	11	36.77	37.60	-10	2,452	-0.41%
2021/10/12	8	34.57	5	34.46	34.20	3	2,351	0.13%
2021/10/07	1	33.50	0	0.00	33.55	1	2,287	0.04%
2021/10/06	23	33.34	21	33.88	33.20	2	2,277	0.09%
2021/10/05	14	32.74	13	32.57	33.80	1	2,233	0.04%
2021/10/04	1	33.50	1	33.45	34.40	0	2,200	0.00%
2021/10/01	2	36.10	6	36.44	36.50	-4	1,906	-0.21%
2021/09/30	1	32.05	0	0.00	33.60	1	1,626	0.06%
2021/09/29	4	33.29	7	32.98	32.40	-3	1,612	-0.19%
2021/09/28	2	33.28	0	0.00	33.30	2	1,599	0.13%
2021/09/24	6	30.90	0	0.00	31.15	6	1,554	0.39%
2021/09/23	2	31.10	11	31.25	30.60	-9	1,641	-0.55%
2021/09/22	13	30.77	6	30.85	30.30	7	1,637	0.43%
2021/09/17	1	33.15	0	0.00	33.15	1	1,595	0.06%
2021/09/02	2	38.35	0	0.00	38.35	2	2,431	0.08%
2021/08/30	1	38.30	1	39.15	40.05	0	2,433	0.00%
2021/08/27	5	38.09	0	0.00	38.05	5	2,383	0.21%
2021/08/23	0	0.00	2	37.53	37.80	-2	2,467	-0.08%
2021/08/20	2	36.33	0	0.00	36.05	2	2,490	0.08%
2021/08/16	0	0.00	2	36.85	37.30	-2	2,652	-0.08%
2021/08/13	2	40.18	1	39.40	39.10	1	2,735	0.04%
2021/08/11	4	40.05	0	0.00	39.50	4	3,038	0.13%
2021/08/10	4	42.00	2	43.33	41.50	2	3,096	0.06%
2021/08/09	1	44.00	0	0.00	43.80	1	3,146	0.03%
2021/08/06	1	45.10	0	0.00	45.00	1	3,326	0.03%
2021/08/04	0	0.00	1	46.60	46.55	-1	3,521	-0.03%
2021/08/02	0	0.00	27	44.82	45.45	-27	3,530	-0.76%
2021/07/30	2	45.20	0	0.00	44.80	2	3,539	0.06%
2021/07/28	1	44.50	1	45.60	45.10	0	3,641	0.00%
2021/07/26	0	0.00	1	48.10	47.10	-1	3,679	-0.03%
2021/07/23	1	46.00	0	0.00	45.90	1	3,655	0.03%
2021/07/21	2	46.15	0	0.00	45.85	2	3,660	0.05%
2021/07/19	0	0.00	4	48.70	48.85	-4	3,653	-0.11%
2021/07/16	0	0.00	1	47.30	46.00	-1	3,612	-0.03%
2021/07/15	0	0.00	2	45.60	45.30	-2	3,631	-0.06%
2021/07/13	3	46.02	0	0.00	45.05	3	3,670	0.08%
2021/07/08	1	46.60	0	0.00	46.60	1	3,871	0.03%
2021/07/07	1	46.50	0	0.00	46.00	1	4,406	0.02%
2021/07/06	2	47.40	0	0.00	47.05	2	4,432	0.05%
2021/07/05	1	47.75	20	47.85	48.00	-19	4,455	-0.43%
2021/07/02	0	0.00	1	48.55	48.55	-1	4,506	-0.02%
2021/07/01	3	48.78	0	0.00	48.55	3	4,568	0.07%
2021/06/30	6	50.07	3	51.77	49.45	3	4,572	0.07%
2021/06/28	2	48.50	1	48.70	48.30	1	4,516	0.02%
2021/06/25	0	0.00	3	49.83	49.30	-3	4,538	-0.07%
2021/06/23	1	50.50	6	50.55	50.50	-5	4,600	-0.11%
2021/06/22	5	49.01	1	48.80	48.15	4	4,534	0.09%
2021/06/18	4.1	49.20	6	49.44	51.80	-1.9	4,572	-0.04%
2021/06/17	58	50.96	55	50.73	50.40	3	4,853	0.06%
2021/06/16	0	0.00	3	48.37	50.10	-3	4,630	-0.06%
2021/06/15	0	0.00	2	45.88	45.55	-2	4,610	-0.04%
2021/06/11	7	44.71	0	0.00	44.15	7	4,610	0.15%
2021/06/10	6	46.57	5	46.58	46.80	1	4,593	0.02%
2021/06/08	0	0.00	2	45.18	44.75	-2	4,846	-0.04%
2021/06/07	1	44.00	0	0.00	43.90	1	4,931	0.02%
2021/06/04	3	44.73	0	0.00	44.70	3	5,116	0.06%
2021/06/03	1	45.90	0	0.00	45.90	1	5,128	0.02%
2021/06/02	2	45.90	0	0.00	45.50	2	5,146	0.04%
2021/06/01	0	0.00	1	46.70	47.20	-1	5,136	-0.02%
2021/05/31	2	46.13	3	46.03	45.70	-1	5,150	-0.02%
2021/05/28	0	0.00	1	45.50	45.00	-1	5,263	-0.02%
2021/05/25	0	0.00	1	43.55	43.80	-1	5,298	-0.02%
2021/05/24	1	42.85	0	0.00	43.15	1	5,389	0.02%
2021/05/21	28	42.14	28	42.41	41.95	0	5,356	0.00%
2021/05/20	4	44.48	3	44.87	42.20	1	5,331	0.02%
2021/05/19	1	42.10	1	45.40	45.40	0	5,201	0.00%
2021/05/18	1	39.90	4	41.00	41.30	-3	5,140	-0.06%
2021/05/17	2	39.43	2	37.65	37.55	0	5,103	0.00%
2021/05/14	2	43.90	4	43.46	41.70	-2	5,068	-0.04%
2021/05/13	5	42.58	3	42.82	42.15	2	4,928	0.04%
2021/05/12	2	51.85	2	48.15	46.80	0	4,954	0.00%
2021/05/11	1	52.00	2	54.80	52.00	-1	4,956	-0.02%
2021/05/10	1	57.80	0	0.00	57.70	1	4,977	0.02%
2021/05/07	1	56.80	1	56.50	57.60	0	5,010	0.00%
2021/05/06	3	56.47	4	58.53	56.40	-1	5,038	-0.02%
2021/05/05	1	57.70	0	0.00	55.80	1	4,987	0.02%
2021/05/04	2	60.10	1	59.80	57.80	1	5,010	0.02%
2021/04/29	6	61.63	0	0.00	63.00	6	5,197	0.12%
2021/04/28	0	0.00	2	62.95	62.50	-2	5,278	-0.04%
2021/04/27	1	63.10	0	0.00	63.40	1	5,366	0.02%
2021/04/26	1	63.50	1	62.50	63.20	0	5,481	0.00%
2021/04/23	2	63.10	0	0.00	62.90	2	5,517	0.04%
2021/04/22	4	63.15	3	64.87	62.30	1	5,531	0.02%
2021/04/21	5	65.84	1	64.90	65.00	4	5,540	0.07%
2021/04/20	1	66.50	1	66.80	66.10	0	5,547	0.00%
2021/04/19	3	66.53	2	66.60	66.30	1	5,629	0.02%
2021/04/16	2	68.60	3	68.70	67.90	-1	5,773	-0.02%
2021/04/15	11	67.29	10	66.96	67.30	1	6,029	0.02%
2021/04/14	15	66.47	7	67.00	66.40	8	6,342	0.13%
2021/04/13	8	68.90	33	70.82	68.50	-25	6,342	-0.39%
2021/04/12	0	65.50	1	66.40	66.00	-1	5,884	-0.02%
2021/04/09	10	65.53	20	66.22	65.10	-10	5,958	-0.17%
2021/04/08	7	66.56	4	67.38	66.00	3	6,017	0.05%
2021/04/07	1	66.50	5	66.78	66.50	-4	6,149	-0.07%
2021/04/06	1	65.40	0	0.00	65.30	1	6,526	0.02%
2021/04/01	3	65.33	5	65.98	65.30	-2	6,743	-0.03%
2021/03/31	3	66.40	1	66.10	66.10	2	7,352	0.03%
2021/03/30	3	66.33	0	0.00	66.30	3	8,696	0.03%
2021/03/29	8.2	67.01	10	67.44	67.00	-1.8	9,031	-0.02%
2021/03/26	4	64.63	2	64.45	64.80	2	9,044	0.02%
2021/03/25	3	66.33	6	66.00	64.90	-3	9,088	-0.03%
2021/03/24	4	66.48	2	66.25	65.70	2	9,087	0.02%
2021/03/23	7	67.69	7.5	68.13	66.60	-0.5	9,079	-0.01%
2021/03/22	9.3	71.31	29	71.17	69.90	-19.7	9,084	-0.22%
2021/03/19	4.5	64.24	1	62.90	68.50	3.5	8,935	0.04%
2021/03/18	9	64.36	7	64.46	64.10	2	8,914	0.02%
2021/03/17	10	65.22	2	64.10	64.10	8	8,931	0.09%
2021/03/16	10	65.08	9	65.49	64.90	1	8,962	0.01%
2021/03/15	31	66.06	8	65.83	65.20	23	9,010	0.26%
2021/03/12	22	64.81	26	65.04	64.20	-4	8,927	-0.04%
2021/03/11	10	63.67	0	0.00	63.80	10	8,889	0.11%
2021/03/10	7	63.96	10	64.47	63.70	-3	8,864	-0.03%
2021/03/09	5	61.12	7	61.09	61.00	-2	8,844	-0.02%
2021/03/08	2	61.30	2	62.40	61.30	0	8,950	0.00%
2021/03/05	7	62.00	6	61.87	61.40	1	9,089	0.01%
2021/03/04	5	63.30	5	64.74	62.80	0	9,315	0.00%
2021/03/03	13	64.65	25	64.82	64.50	-12	9,523	-0.13%
2021/03/02	13	62.94	12	63.58	63.00	1	9,964	0.01%
2021/02/25	4	63.13	6	63.08	62.70	-2	11,037	-0.02%
2021/02/24	7	64.30	8	64.95	62.80	-1	11,232	-0.01%
2021/02/23	4	62.70	1	62.30	62.10	3	11,626	0.03%
2021/02/22	17	63.49	17	62.96	63.00	0	12,275	0.00%
2021/02/19	4	62.35	4	62.30	61.90	0	12,431	0.00%
2021/02/18	2	60.10	6	59.93	60.30	-4	12,871	-0.03%
2021/02/17	0	0.00	4	58.33	59.70	-4	12,989	-0.03%
2021/02/05	7	57.73	8	57.35	58.00	-1	13,254	-0.01%
2021/02/04	15	56.87	16	56.89	57.20	-1	13,747	-0.01%
2021/02/03	23	58.60	15	58.11	57.20	8	14,188	0.06%
2021/02/02	2	56.40	0	0.00	56.00	2	14,354	0.01%
2021/02/01	7	56.47	4	57.38	57.30	3	14,885	0.02%
2021/01/29	8	58.76	9	59.87	58.00	-1	15,826	-0.01%
2021/01/27	5	60.30	7	60.14	60.30	-2	16,931	-0.01%
2021/01/26	5	61.44	0	0.00	60.60	5	17,105	0.03%
2021/01/25	14	63.09	17	62.21	63.00	-3	17,394	-0.02%
2021/01/22	33	62.83	34	62.65	62.50	-1	17,744	-0.01%
2021/01/21	12	60.16	17	61.06	60.60	-5	18,173	-0.03%
2021/01/20	28	61.89	23	62.70	60.00	5	18,259	0.03%
2021/01/19	25	63.76	18	63.54	63.50	7	18,379	0.04%
2021/01/18	3	62.63	0	0.00	60.60	3	18,467	0.02%
2021/01/15	5	62.68	0	0.00	62.10	5	18,509	0.03%
2021/01/14	9	63.76	12	63.78	63.70	-3	18,562	-0.02%
2021/01/13	2	64.55	3	65.17	63.00	-1	18,616	-0.01%
2021/01/12	41	63.79	30	64.45	63.70	11	18,692	0.06%
2021/01/11	17	65.47	12	65.60	65.50	5	18,784	0.03%
2021/01/08	24	67.64	1	65.60	66.30	23	18,730	0.12%
2021/01/07	9	69.62	17	69.21	70.10	-8	18,616	-0.04%
2021/01/06	7	65.44	9	65.19	63.80	-2	19,991	-0.01%
2021/01/05	13	69.12	7	69.17	68.50	6	21,261	0.03%
2021/01/04	10	69.97	7	70.09	69.00	3	21,267	0.01%
2020/12/31	12	69.83	12	69.47	70.10	0	21,437	0.00%
2020/12/30	21	69.81	12	70.26	69.20	9	21,684	0.04%
2020/12/29	38	71.32	46	71.17	71.00	-8	21,788	-0.04%
2020/12/28	25	69.78	28	71.04	69.70	-3	21,406	-0.01%
2020/12/25	6	73.05	4	72.70	70.30	2	21,490	0.01%
2020/12/24	34	70.96	38	71.54	72.60	-4	20,907	-0.02%
2020/12/23	4	66.60	11	64.11	67.40	-7	19,635	-0.04%
2020/12/22	7	63.29	8	61.95	61.30	-1	19,452	-0.01%
2020/12/21	0	0.00	1	64.30	64.30	-1	19,598	-0.01%
2020/12/18	6	62.42	6	62.05	62.60	0	19,786	0.00%
2020/12/17	15	61.73	16	61.71	62.10	-1	19,778	-0.01%
2020/12/16	28	62.00	27	62.68	62.10	1	19,790	0.01%
2020/12/15	18	63.80	14	62.24	61.40	4	19,793	0.02%
2020/12/14	8	61.98	11	59.94	62.60	-3	19,720	-0.02%
2020/12/11	10	59.44	10	59.61	59.80	0	19,753	0.00%
2020/12/10	11	60.35	12	61.86	60.50	-1	19,838	-0.01%
2020/12/09	32	62.90	30	63.22	62.40	2	19,890	0.01%
2020/12/08	2	63.30	2	62.20	62.50	0	19,954	0.00%
2020/12/07	2	61.85	6	63.20	62.90	-4	20,155	-0.02%
2020/12/04	2	62.35	2	61.80	61.80	0	20,524	0.00%
2020/12/03	4	62.20	2	63.25	62.10	2	20,781	0.01%
2020/12/02	28	62.21	36	63.11	62.30	-8	21,149	-0.04%
2020/12/01	33	64.07	52	64.29	63.60	-19	22,532	-0.08%
2020/11/30	1	66.40	4	65.68	65.50	-3	22,888	-0.01%
2020/11/27	17	65.65	23	65.70	65.70	-6	22,916	-0.03%
2020/11/26	49	66.25	46	66.01	64.60	3	22,788	0.01%
2020/11/25	21	64.75	10	65.66	65.50	11	22,333	0.05%
2020/11/24	33	62.64	18	61.62	63.30	15	21,546	0.07%
2020/11/23	5	61.84	10	61.69	60.80	-5	21,285	-0.02%
2020/11/20	17	62.88	19	62.82	61.60	-2	21,093	-0.01%
2020/11/19	62	61.06	64.5	60.82	60.60	-2.5	20,626	-0.01%
2020/11/18	5	58.64	2	59.40	58.40	3	20,001	0.01%
2020/11/17	22.5	59.56	29	59.51	58.10	-6.5	19,821	-0.03%
2020/11/16	30	57.70	38	58.11	57.00	-8	19,490	-0.04%
2020/11/13	16	57.73	12	58.14	58.20	4	19,528	0.02%
2020/11/12	51	56.16	53	57.60	58.70	-2	19,415	-0.01%
2020/11/11	45	58.97	3	58.33	57.50	42	19,038	0.22%
2020/11/10	9	64.66	2	65.20	63.60	7	18,794	0.04%
2020/11/09	12	63.92	15	64.05	65.20	-3	18,547	-0.02%
2020/11/06	35	64.92	41	64.56	61.80	-6	18,159	-0.03%
2020/11/05	56	62.00	55.1	61.94	63.50	1	17,342	0.01%
2020/11/04	68	57.92	72	57.48	57.80	-4	16,906	-0.02%
2020/11/03	14	57.83	16	58.56	57.00	-2	16,565	-0.01%
2020/11/02	12	57.13	25	56.59	57.90	-13	16,671	-0.08%
2020/10/30	49.1	59.43	37	61.49	57.20	12.1	16,486	0.07%
2020/10/29	30	63.24	43	63.10	62.00	-13	16,236	-0.08%
2020/10/28	9	63.07	0	0.00	62.30	9	15,834	0.06%
2020/10/27	10	65.07	1	65.70	64.90	9	15,895	0.06%
2020/10/26	3	61.00	2	61.65	63.80	1	15,799	0.01%
2020/10/23	0	0.00	4	58.00	58.00	-4	15,662	-0.03%
2020/10/22	3	55.27	1	54.90	55.60	2	15,608	0.01%
2020/10/21	4	56.30	0	0.00	56.10	4	15,547	0.03%
2020/10/20	1	59.50	1	59.60	58.30	0	15,478	0.00%
2020/10/19	2	57.20	9	58.36	59.50	-7	15,380	-0.05%
2020/10/16	3	55.43	0	0.00	55.10	3	15,211	0.02%
2020/10/15	3	54.67	10	54.98	56.00	-7	15,133	-0.05%
2020/10/14	99	56.13	88	56.64	57.00	11	15,022	0.07%
2020/10/13	129	50.79	121.1	51.02	54.00	7.9	13,391	0.06%	大買/大賣/
2020/10/12	0	0.00	7	49.10	49.10	-7	12,395	-0.06%
2020/10/08	3	43.52	9	44.46	44.65	-6	12,583	-0.05%
2020/10/07	12	39.68	14	39.41	40.60	-2	12,553	-0.02%
2020/10/06	5	39.14	14	39.30	38.50	-9	12,343	-0.07%
2020/10/05	33	36.92	36	36.49	37.00	-3	12,131	-0.02%
2020/09/30	21	36.60	16	36.60	36.60	5	12,296	0.04%
2020/09/29	18	35.70	20	35.95	35.75	-2	12,084	-0.02%
2020/09/28	22	35.87	7	35.67	35.70	15	12,033	0.12%
2020/09/25	52	35.17	53	37.57	35.10	-1	11,931	-0.01%
2020/09/24	3	38.98	17	38.46	37.50	-14	11,731	-0.12%
2020/09/23	8	38.44	5	39.50	40.00	3	11,468	0.03%
2020/09/22	0	0.00	2	37.35	37.30	-2	11,208	-0.02%
2020/09/21	23	37.94	25	38.31	37.90	-2	11,156	-0.02%
2020/09/18	30	38.17	30	38.54	37.90	0	11,110	0.00%
2020/09/17	12	38.83	3	38.57	38.50	9	11,008	0.08%
2020/09/16	23	38.15	22	37.22	38.45	1	10,878	0.01%
2020/09/15	18	38.59	20	37.66	37.45	-2	10,737	-0.02%
2020/09/14	27	36.52	22	36.57	36.65	5	10,560	0.05%
2020/09/11	17	37.56	15	38.35	37.50	2	10,417	0.02%
2020/09/10	57	38.83	55	38.81	39.05	2	10,243	0.02%
2020/09/09	38	38.24	57	38.42	38.65	-19	9,950	-0.19%
2020/09/08	5	38.08	8	37.07	37.30	-3	9,448	-0.03%
2020/09/07	63	41.49	57	42.93	39.30	6	9,115	0.07%
2020/09/04	82	45.01	87	45.04	43.10	-5	8,572	-0.06%
2020/09/03	32	41.92	36	41.85	43.00	-4	7,056	-0.06%
2020/09/02	20	39.22	25	37.95	39.10	-5	6,524	-0.08%
2020/09/01	3	37.30	13	37.30	36.75	-10	6,229	-0.16%
2020/08/31	6	37.13	7	37.06	36.90	-1	6,088	-0.02%
2020/08/28	1	35.85	1.2	34.88	34.85	-0.2	5,950	0.00%
2020/08/27	2	35.30	0.2	35.30	35.25	1.8	5,908	0.03%
2020/08/26	34	37.02	30	37.08	36.25	4	5,849	0.07%
2020/08/25	11	37.89	3	37.50	36.90	8	5,790	0.14%
2020/08/24	2	36.80	3	35.90	36.50	-1	5,684	-0.02%
2020/08/21	3	36.28	11	36.24	35.95	-8	5,622	-0.14%
2020/08/20	31	34.16	25	36.10	35.45	6	5,564	0.11%
2020/08/19	32	37.33	18	39.76	36.80	14	5,364	0.26%
2020/08/18	7.4	40.22	1	39.80	39.80	6.4	5,178	0.12%
2020/08/17	44	39.91	44	39.31	39.70	0	4,976	0.00%
2020/08/14	8	39.64	5	39.70	39.50	3	4,826	0.06%
2020/08/13	0	0.00	3	38.47	38.10	-3	4,577	-0.07%
2020/08/12	19	38.37	22	37.39	38.85	-3	4,472	-0.07%
2020/08/11	27	36.50	27	38.38	36.75	0	4,272	0.00%
2020/08/10	17	39.07	11	38.80	38.70	6	4,077	0.15%
2020/08/07	6	37.73	9	37.71	37.25	-3	3,817	-0.08%
2020/08/06	18	37.92	5.1	37.98	36.70	12.9	3,659	0.35%
2020/08/05	9	41.18	0	0.00	40.45	9	3,343	0.27%
2020/08/04	10	41.27	11	40.09	41.50	-1	3,188	-0.03%
2020/08/03	18	40.99	15	39.93	39.80	3	3,011	0.10%
2020/07/31	1	40.90	4	39.34	40.60	-3	2,780	-0.11%
2020/07/30	3	40.50	12	38.06	40.90	-9	2,530	-0.36%
2020/07/29	6	36.96	2	36.98	37.25	4	2,414	0.17%
2020/07/28	1	33.90	0	0.00	33.90	1	2,332	0.04%
2020/07/23	2	34.75	0	0.00	36.30	2	2,184	0.09%
2020/07/22	6	35.80	0	0.00	35.25	6	2,137	0.28%
2020/07/21	7.2	36.17	0	0.00	35.60	7.2	2,096	0.34%
2020/07/20	0	0.00	7	35.62	35.80	-7	2,049	-0.34%
2020/07/17	17	32.97	11	35.65	33.30	6	1,966	0.31%
2020/07/16	25	37.42	16	37.70	35.95	9	1,876	0.48%
2020/07/15	3	36.55	3	36.55	37.15	0	1,433	0.00%
2020/07/14	1	34.25	7	32.95	33.80	-6	1,150	-0.52%
2020/07/13	4	31.55	0	0.00	31.55	4	895	0.45%
2020/07/09	6	28.08	1	28.25	28.75	5	650	0.77%
2020/07/08	0	0.00	3	25.70	26.50	-3	413	-0.73%
2020/07/06	0	0.00	1	24.35	24.30	-1	291	-0.34%
2020/07/02	1	23.50	0	0.00	23.60	1	274	0.36%
2020/06/10	0	0.00	1	22.60	22.60	-1	314	-0.32%
2020/06/03	1	22.45	0	0.00	22.50	1	356	0.28%
2020/05/18	0	0.00	3	19.90	19.95	-3	347	-0.86%
2020/05/11	0	0.00	2	20.30	20.35	-2	364	-0.55%
2020/05/08	0	0.00	1	20.15	20.40	-1	365	-0.27%
2020/05/07	1	20.25	0	0.00	20.50	1	363	0.27%
2020/05/04	0	0.00	2	19.75	19.70	-2	365	-0.55%
2020/04/28	2	19.35	0	0.00	19.30	2	372	0.54%
2020/04/01	0	0.00	1	17.70	17.65	-1	489	-0.20%
2020/03/27	0	0.00	3	17.70	17.60	-3	579	-0.52%
2020/03/26	3	17.25	0	0.00	17.40	3	578	0.52%
2020/03/24	0	0.00	1	16.90	17.20	-1	570	-0.18%
2020/03/23	1	15.70	0	0.00	16.30	1	569	0.18%
2020/03/16	0	0.00	2	18.10	17.70	-2	543	-0.37%
2020/03/13	4	17.50	2	18.00	18.05	2	538	0.37%
2020/03/12	2	19.10	0	0.00	19.00	2	520	0.38%
2020/03/05	4	21.55	0	0.00	21.60	4	509	0.78%
2020/03/04	3	21.50	0	0.00	21.45	3	515	0.58%
2019/12/30	0	0.00	10	24.10	24.00	-10	536	-1.86%
2019/12/27	11	23.50	3	23.77	23.70	8	507	1.58%
2019/12/26	4	23.84	7	24.12	24.05	-3	468	-0.64%
2019/12/24	0	0.00	1	22.60	22.55	-1	386	-0.26%
2019/12/10	0	0.00	1	22.60	22.55	-1	355	-0.28%
2019/12/09	0	0.00	5	22.45	22.65	-5	353	-1.42%
2019/11/06	19	21.74	14	21.95	21.75	5	276	1.81%
2019/11/05	15	22.50	1	22.50	22.25	14	269	5.20%
2019/11/01	1	20.70	0	0.00	20.60	1	183	0.54%
2019/10/28	0	0.00	4	21.50	21.40	-4	187	-2.13%
2019/10/16	1	21.80	0	0.00	21.60	1	221	0.45%
2019/10/14	0	0.00	1	21.60	21.35	-1	220	-0.45%
2019/10/09	0.2	21.35	1	21.60	21.50	-0.8	222	-0.37%
2019/10/08	0.2	21.65	1.1	21.65	21.65	-1	229	-0.42%
2019/10/07	5	21.88	0	0.00	21.60	5	277	1.80%
2019/09/17	0	0.00	2	21.75	21.65	-2	314	-0.64%
2019/09/16	0	0.00	1	21.85	21.75	-1	316	-0.32%
2019/09/11	1	21.60	0	0.00	21.65	1	320	0.31%
2019/09/03	0	0.00	3	21.95	21.85	-3	331	-0.90%
2019/09/02	4	21.89	0	0.00	21.85	4	336	1.19%
2019/08/30	0	0.00	1	21.40	21.35	-1	328	-0.30%
2019/08/23	0	0.00	2	21.20	21.30	-2	338	-0.59%
2019/08/22	2	21.20	4	21.20	21.10	-2	340	-0.59%
2019/08/21	1	21.20	2	21.23	21.15	-1	341	-0.29%
2019/08/12	0	0.00	4	21.30	21.25	-4	421	-0.95%
2019/08/05	2	20.75	3	20.85	20.65	-1	509	-0.20%
2019/08/02	5	21.18	0	0.00	21.10	5	524	0.95%
2019/07/30	3	21.68	0	0.00	21.75	3	658	0.46%
2019/07/29	0	0.00	6	22.14	21.90	-6	687	-0.87%
2019/07/26	1	21.50	0	0.00	21.45	1	758	0.13%
2019/07/24	1	21.15	0	0.00	21.20	1	772	0.13%
2019/07/18	0	0.00	1	21.10	21.10	-1	793	-0.13%
2019/07/16	0	0.00	2	21.35	21.35	-2	802	-0.25%
2019/07/11	8	21.35	0	0.00	21.25	8	834	0.96%
2019/07/09	1	23.85	0	0.00	23.65	1	892	0.11%
2019/07/08	3	24.05	4	24.31	23.95	-1	904	-0.11%
2019/06/28	0	0.00	9	23.10	23.00	-9	931	-0.97%
2019/06/24	0	0.00	1	23.40	23.35	-1	964	-0.10%
2019/06/21	0	0.00	1	23.40	23.30	-1	968	-0.10%
2019/06/20	0	0.00	4	23.25	23.30	-4	995	-0.40%
2019/06/06	4	22.95	0	0.00	22.95	4	1,028	0.39%
2019/06/03	1	22.85	0	0.00	22.85	1	1,067	0.09%
2019/05/31	3	23.25	1	23.30	23.25	2	1,096	0.18%
2019/05/29	1	22.85	0	0.00	23.00	1	1,171	0.09%
2019/05/23	11	23.23	0	0.00	23.20	11	1,256	0.88%
2019/05/17	1	23.60	1	24.00	24.00	0	1,225	0.00%
2019/05/16	0	0.00	1	24.35	24.55	-1	1,231	-0.08%
2019/05/09	1	24.10	0	0.00	24.00	1	1,131	0.09%
2019/05/08	0	0.00	10	24.60	24.75	-10	1,102	-0.91%
2019/05/07	10	26.20	0	0.00	25.15	10	1,090	0.92%
2019/05/06	22	25.49	22	25.50	25.35	0	1,015	0.00%
2019/04/17	11	25.36	11	25.66	25.30	0	880	0.00%
2019/04/15	0	0.00	2	25.28	25.55	-2	800	-0.25%
2019/04/12	1	24.00	0	0.00	24.10	1	747	0.13%
2019/04/11	0	0.00	13	24.75	24.65	-13	732	-1.78%
2019/04/10	10	23.60	0	0.00	23.65	10	670	1.49%
2019/04/08	0	0.00	3	23.50	23.40	-3	695	-0.43%
2019/04/01	2	23.93	0	0.00	23.45	2	688	0.29%
2019/03/29	0	0.00	1	23.60	23.70	-1	668	-0.15%
2019/03/26	0	0.00	2	23.20	23.25	-2	658	-0.30%
2019/03/25	3	23.05	0	0.00	23.15	3	655	0.46%
2019/03/22	2	24.20	0	0.00	24.40	2	624	0.32%
2019/03/20	1	23.95	0	0.00	23.95	1	610	0.16%
2019/03/14	2	24.00	0	0.00	23.90	2	606	0.33%
2019/03/12	0	0.00	1	23.90	23.90	-1	608	-0.16%
2019/03/08	3	23.98	3	24.33	24.55	0	609	0.00%
2019/03/06	0	0.00	3	25.00	24.50	-3	607	-0.49%
2019/03/05	3	24.68	6	24.37	24.70	-3	591	-0.51%
2019/03/04	1	24.50	6	24.39	24.45	-5	568	-0.88%
2019/02/27	12	23.38	13	23.43	24.00	-1	544	-0.18%
2019/02/26	9	23.59	3	23.77	23.50	6	549	1.09%
2019/02/20	2	22.35	0	0.00	22.30	2	496	0.40%
2019/02/18	0	0.00	2	22.60	22.35	-2	509	-0.39%
2019/02/15	11	22.90	6	22.48	22.70	5	537	0.93%
2019/02/14	0	0.00	1	21.90	22.05	-1	501	-0.20%
2019/01/30	2	21.10	0	0.00	21.05	2	507	0.39%
2019/01/29	1	21.20	0	0.00	21.00	1	517	0.19%
2019/01/28	2	21.43	0	0.00	21.00	2	521	0.38%
2019/01/25	1	22.15	0	0.00	22.05	1	512	0.19%
2019/01/24	0	0.00	4	22.44	22.50	-4	505	-0.79%
2019/01/22	1	21.80	0	0.00	22.25	1	486	0.21%
2019/01/18	0	0.00	4	22.20	22.25	-4	494	-0.81%
2019/01/16	1	21.70	1	22.40	21.50	0	485	0.00%
2019/01/10	1	20.40	1	21.00	21.10	0	473	0.00%
2018/12/28	2	20.38	20	20.05	20.10	-18	504	-3.57%
2018/12/27	21	20.97	4	20.78	20.55	17	514	3.30%
2018/12/22	0	0.00	3	19.50	19.80	-3	500	-0.60%
2018/12/21	0	0.00	1	19.45	19.60	-1	510	-0.20%
2018/12/20	2	19.75	0	0.00	19.40	2	512	0.39%
2018/12/18	2	20.10	0	0.00	20.10	2	520	0.38%
2018/12/14	2	20.30	0	0.00	20.30	2	545	0.37%
2018/12/12	1	20.80	0	0.00	20.75	1	634	0.16%
2018/12/06	0	0.00	2	21.30	20.90	-2	654	-0.31%
2018/12/04	4	22.70	1	22.80	22.65	3	663	0.45%
2018/12/03	2	22.10	2	22.85	23.00	0	667	0.00%
2018/11/30	0	0.00	8	21.55	21.55	-8	645	-1.24%
2018/11/29	2	22.50	1	21.70	21.50	1	658	0.15%
2018/11/23	0	0.00	3	22.10	21.60	-3	810	-0.37%
2018/11/21	0	0.00	1	20.65	20.50	-1	784	-0.13%
2018/11/20	0	0.00	3	20.35	20.25	-3	818	-0.37%
2018/11/19	1	20.35	2	20.40	20.45	-1	822	-0.12%
2018/11/16	0	0.00	2	20.60	20.30	-2	846	-0.24%
2018/11/15	8	20.90	4	20.81	20.40	4	841	0.48%
2018/11/14	4	20.39	9	21.09	20.75	-5	832	-0.60%
2018/11/13	1	19.20	4	19.30	19.70	-3	804	-0.37%
2018/11/12	10	19.15	1	19.30	19.00	9	798	1.13%
2018/11/09	1	18.05	0	0.00	18.30	1	792	0.13%
2018/11/08	1	18.60	1	18.60	18.15	0	795	0.00%
2018/11/06	4	18.33	4	19.03	18.25	0	796	0.00%
2018/11/02	0	0.00	1	17.50	17.70	-1	783	-0.13%
2018/11/01	5	17.30	2	17.40	17.20	3	785	0.38%
2018/10/30	1	16.65	0	0.00	16.70	1	798	0.13%
2018/10/26	2	17.10	0	0.00	17.00	2	791	0.25%
2018/10/25	2	18.15	0	0.00	18.00	2	784	0.25%
2018/10/23	0	0.00	2	18.70	18.95	-2	780	-0.26%
2018/10/19	1	18.70	0	0.00	18.85	1	808	0.12%
2018/10/18	2	19.15	0	0.00	19.25	2	805	0.25%
2018/10/16	1	19.75	0	0.00	19.70	1	802	0.12%
2018/10/15	0	0.00	3	19.82	19.75	-3	801	-0.37%
2018/10/11	3	19.60	10	19.50	19.50	-7	794	-0.88%
2018/10/04	2	22.85	0	0.00	22.80	2	764	0.26%
2018/10/02	1	23.00	0	0.00	22.95	1	769	0.13%
2018/10/01	1	23.20	0	0.00	23.10	1	770	0.13%
2018/09/28	1	23.45	0	0.00	23.25	1	768	0.13%
2018/09/25	0	0.00	2	24.20	23.90	-2	767	-0.26%
2018/09/20	2	24.05	0	0.00	23.90	2	764	0.26%
2018/09/19	10	24.40	3	24.53	24.30	7	758	0.92%
2018/09/18	3	24.20	4	24.40	23.70	-1	721	-0.14%
2018/09/17	1	23.85	0	0.00	23.85	1	694	0.14%
2018/09/14	0	0.00	1	24.05	24.15	-1	700	-0.14%
2018/09/11	1	23.80	3	23.85	23.70	-2	690	-0.29%
2018/09/10	2	23.00	0	0.00	23.00	2	688	0.29%
2018/09/07	1	23.45	2	24.00	23.55	-1	681	-0.15%
2018/09/06	1	24.05	0	0.00	24.00	1	672	0.15%
2018/09/05	2	24.25	0	0.00	24.20	2	678	0.29%
2018/09/04	0	0.00	8	24.41	24.60	-8	679	-1.18%
2018/09/03	15	23.95	15	24.32	23.85	0	620	0.00%
2018/08/31	4	24.61	1	24.45	24.25	3	602	0.50%
2018/08/30	5	24.35	0	0.00	24.50	5	540	0.93%
2018/08/22	0	0.00	10	22.45	21.90	-10	496	-2.01%
2018/08/21	0	0.00	1	22.00	22.00	-1	522	-0.19%
2018/08/20	1	22.15	0	0.00	22.25	1	540	0.18%
2018/08/13	0	0.00	1	22.25	22.25	-1	649	-0.15%
2018/08/10	0	0.00	10	22.30	22.35	-10	678	-1.47%
2018/08/08	0	0.00	10	22.43	22.45	-10	862	-1.16%
2018/08/06	10	22.45	0	0.00	22.45	10	979	1.02%
2018/08/02	1	21.70	0	0.00	21.90	1	1,176	0.08%
2018/08/01	5	21.75	0	0.00	21.80	5	1,197	0.42%
2018/07/26	5	22.15	3	22.03	22.20	2	1,492	0.13%
2018/07/25	0	0.00	1	20.65	20.90	-1	1,533	-0.07%
2018/07/24	2	20.40	0	0.00	20.55	2	1,665	0.12%
2018/07/23	0	0.00	9	20.45	20.40	-9	1,731	-0.52%
2018/07/16	1	21.35	0	0.00	21.15	1	2,240	0.04%
2018/07/13	0	0.00	1	20.85	20.85	-1	2,374	-0.04%
2018/07/11	1	21.30	0	0.00	21.00	1	2,392	0.04%
2018/07/06	0	0.00	10	21.00	21.25	-10	2,436	-0.41%
2018/07/05	22	21.03	22	21.33	20.90	0	2,505	0.00%
2018/07/03	0	0.00	5	21.10	20.80	-5	2,501	-0.20%
2018/07/02	5	21.10	3	21.05	21.05	2	2,505	0.08%
2018/06/29	0	0.00	1	21.55	21.40	-1	2,505	-0.04%
2018/06/28	11	21.87	0	0.00	21.60	11	2,504	0.44%
2018/06/26	1	21.40	0	0.00	21.95	1	2,497	0.04%
2018/06/25	1	22.10	0	0.00	22.20	1	2,491	0.04%
2018/06/15	0	0.00	3	23.80	23.65	-3	2,516	-0.12%
2018/06/12	0	0.00	4	24.20	23.70	-4	2,529	-0.16%
2018/06/06	1	23.95	0	0.00	23.90	1	2,583	0.04%
2018/06/05	0	0.00	40	23.70	23.70	-40	2,574	-1.55%
2018/06/04	0	0.00	5	24.30	24.30	-5	2,553	-0.20%
2018/05/31	0	0.00	20	24.75	24.40	-20	2,534	-0.79%
2018/05/30	0	0.00	5	24.90	24.80	-5	2,513	-0.20%
2018/05/29	0	0.00	2	24.60	25.30	-2	2,487	-0.08%
2018/05/28	1	24.40	3	24.40	24.25	-2	2,461	-0.08%
2018/05/25	5	23.85	0	0.00	23.80	5	2,447	0.20%
2018/05/24	1	24.10	6	24.64	24.15	-5	2,424	-0.21%
2018/05/23	5	24.25	7	24.44	24.25	-2	2,408	-0.08%
2018/05/22	9	24.32	0	0.00	24.10	9	2,395	0.38%
2018/05/21	0	0.00	3	25.30	25.00	-3	2,344	-0.13%
2018/05/18	9	24.97	7	25.44	25.20	2	2,332	0.09%
2018/05/17	28	25.90	26	26.23	25.30	2	2,302	0.09%
2018/05/16	28	26.43	7	26.60	26.10	21	2,188	0.96%
2018/05/15	12	26.45	1	26.00	26.85	11	2,117	0.52%
2018/05/14	3	25.88	39	26.03	25.85	-36	2,062	-1.75%
2018/05/11	25	25.25	10	24.95	25.45	15	2,012	0.75%
2018/05/10	36	25.89	37	27.01	24.85	-1	1,940	-0.05%
2018/05/08	1	25.20	11	25.61	25.50	-10	1,779	-0.56%
2018/05/07	1	25.00	7	25.16	25.10	-6	1,741	-0.34%
2018/05/04	25	24.82	19	25.08	24.70	6	1,724	0.35%
2018/05/03	90	26.50	37	27.20	25.40	53	1,667	3.18%
2018/05/02	26	26.01	24	25.84	26.45	2	1,487	0.13%
2018/04/30	29	25.77	25	26.19	25.75	4	1,428	0.28%
2018/04/27	9	24.34	12	25.17	25.20	-3	1,301	-0.23%
2018/04/26	30	25.65	5	26.20	24.80	25	1,241	2.01%
2018/04/25	46	25.41	35	25.67	25.45	11	1,154	0.95%
2018/04/24	7	25.02	34	25.88	25.75	-27	1,100	-2.45%
2018/04/23	20	25.61	31	25.30	25.30	-11	996	-1.10%
2018/04/20	26	24.08	29	23.81	24.95	-3	862	-0.35%
2018/04/19	15	23.43	6	23.45	23.70	9	739	1.22%
2018/04/18	0	0.00	5	21.10	21.55	-5	606	-0.82%
2018/04/17	5	20.65	0	0.00	20.75	5	598	0.84%
2018/04/16	2	21.30	5	21.50	21.10	-3	590	-0.51%
2018/03/29	0	0.00	10	20.93	21.00	-10	488	-2.05%
2018/03/28	10	20.68	0	0.00	20.50	10	494	2.02%
2018/03/27	10	21.40	5	21.65	21.15	5	518	0.96%
2018/03/26	10	21.23	0	0.00	21.20	10	551	1.81%
2018/03/23	0	0.00	5	21.90	21.45	-5	548	-0.91%
2018/03/20	0	0.00	11	22.85	22.90	-11	518	-2.12%
2018/03/19	0	0.00	32	22.86	22.55	-32	522	-6.12%
2018/03/16	13	23.11	13	23.40	23.05	0	523	0.00%
2018/03/13	0	0.00	20	22.10	22.25	-20	487	-4.10%
2018/03/08	30	20.53	6	20.60	20.80	24	462	5.19%
2018/03/07	0	0.00	30	20.38	20.25	-30	466	-6.43%
2018/03/06	0	0.00	11	20.40	20.35	-11	479	-2.29%
2018/03/02	0	0.00	2	20.20	20.10	-2	519	-0.38%
2018/02/27	15	20.38	0	0.00	20.20	15	552	2.71%
2018/02/22	12	20.78	12	20.73	20.80	0	765	0.00%
2018/02/21	4	20.20	6	20.50	20.55	-2	832	-0.24%
2018/02/09	8	19.31	0	0.00	19.60	8	942	0.85%
2018/02/08	4	20.00	0	0.00	20.00	4	1,041	0.38%
2018/02/07	0	0.00	12	20.48	20.20	-12	1,236	-0.97%
2018/02/06	28	19.86	0	0.00	20.05	28	1,292	2.17%
2018/02/05	11	21.30	3	21.50	21.50	8	1,407	0.57%
2018/02/02	0	0.00	20	22.08	22.00	-20	1,411	-1.42%
2018/01/31	1	22.30	35	22.17	22.15	-34	1,441	-2.36%
2018/01/29	10	22.09	0	0.00	22.10	10	1,461	0.68%
2018/01/23	16	23.40	0	0.00	23.15	16	1,492	1.07%
2018/01/22	1	22.80	4	22.90	23.85	-3	1,504	-0.20%
2018/01/19	0	0.00	30	22.95	22.90	-30	1,570	-1.91%
2018/01/15	0	0.00	4	23.45	23.30	-4	1,734	-0.23%
2018/01/09	13	23.25	0	0.00	23.25	13	1,829	0.71%
2018/01/08	3	23.65	1	23.60	23.60	2	1,950	0.10%
2018/01/05	0	0.00	23	24.25	24.10	-23	1,954	-1.18%
2018/01/04	1	24.20	6	24.07	24.50	-5	1,960	-0.26%