安集 (6477)-第一金-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
36.70
漲跌
▼0.10
漲幅
-0.27%
成交量
305張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:35(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－第一金-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

第一金-台南券商分點個股進出
第一金-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
2024/05/14	0	36.80	0	0.00	36.70	0	961	0.00%
2024/05/13	0	0.00	1	37.25	36.80	-1	962	-0.10%
2024/05/10	1	36.90	1	37.25	36.85	0	962	0.00%
2024/05/09	1	37.50	0	0.00	36.55	1	940	0.11%
2024/05/08	0	0.00	0.1	37.40	37.40	-0.1	941	-0.01%
2024/05/07	0.1	36.55	0	0.00	36.40	0.1	936	0.01%
2024/05/06	2.1	36.85	0	0.00	36.80	2.1	930	0.22%
2024/05/03	0	0.00	0	37.20	37.05	0	927	0.00%
2024/04/22	0.1	37.80	0	0.00	37.70	0.1	930	0.01%
2024/04/19	0	0.00	0	38.85	37.60	0	944	0.00%
2024/04/18	0	0.00	2.1	38.36	38.20	-2.1	929	-0.22%
2024/04/17	0	0.00	1	37.95	37.70	-1	921	-0.11%
2024/04/16	3.1	37.13	1	37.00	37.20	2.1	918	0.23%
2024/04/12	2	39.42	0	40.00	39.25	2	894	0.22%
2024/04/11	0	0.00	1	40.15	39.70	-1	884	-0.11%
2024/04/10	2	39.75	0.1	40.01	39.60	1.9	871	0.22%
2024/04/09	0	39.15	0	0.00	38.95	0	849	0.00%
2024/04/08	2	39.15	0.1	39.80	39.70	2	843	0.23%
2024/04/03	0	39.30	0	0.00	39.05	0	831	0.00%
2024/04/02	0	40.00	1	39.95	39.90	-1	822	-0.12%
2024/04/01	1.1	40.74	1	40.70	40.40	0.1	813	0.01%
2024/03/29	0	40.62	0	0.00	40.60	0	809	0.01%
2024/03/28	1.1	40.23	0.1	41.68	40.80	0.9	799	0.12%
2024/03/27	0.2	40.80	0	0.00	40.45	0.2	789	0.02%
2024/03/26	1	41.80	0.1	41.80	41.35	1	781	0.12%
2024/03/25	0	40.90	2	40.90	40.85	-2	798	-0.25%
2024/03/22	0.1	41.40	15	41.33	40.85	-14.9	790	-1.88%
2024/03/21	5	41.91	15.5	42.10	42.35	-10.5	732	-1.44%
2024/03/20	0	0.00	5.1	38.97	38.55	-5.1	644	-0.79%
2024/03/18	0	0.00	0.1	39.63	39.55	-0.1	648	-0.01%
2024/03/15	1	38.75	1.1	38.52	38.75	-0.1	641	-0.01%
2024/03/14	0	0.00	1	39.10	39.10	-1	637	-0.16%
2024/03/12	7	40.04	0	40.20	39.90	7	625	1.12%
2024/03/11	3	40.20	4	39.00	40.15	-1	614	-0.16%
2024/03/08	5	38.14	3	38.50	38.00	2	577	0.34%
2024/03/07	0.1	39.40	2	39.15	38.95	-1.9	571	-0.33%
2024/03/06	0	0.00	0	39.45	39.45	0	572	0.00%
2024/03/05	0	38.50	0	38.65	38.35	0	565	0.00%
2024/03/04	5	39.60	0	0.00	39.15	5	557	0.90%
2024/03/01	3	39.92	12	39.21	39.75	-9	547	-1.65%
2024/02/29	0	0.00	0.1	39.55	39.45	-0.1	521	-0.01%
2024/02/27	0	0.00	1	38.15	37.60	-1	499	-0.20%
2024/02/26	1	38.50	1	38.50	38.55	0	497	0.00%
2024/02/20	0	0.00	0.5	38.14	37.80	-0.5	480	-0.11%
2024/02/01	5	36.70	0	0.00	36.70	5	474	1.05%
2024/01/31	0.1	37.00	0	0.00	36.90	0.1	477	0.01%
2024/01/30	0	37.40	0	0.00	37.10	0	473	0.01%
2024/01/24	0	0.00	0	38.55	38.15	0	489	-0.01%
2024/01/22	0	0.00	0	38.00	37.80	0	536	0.00%
2024/01/19	0	37.40	0	0.00	37.30	0	537	0.00%
2024/01/17	0	37.95	0	0.00	37.65	0	541	0.00%
2024/01/15	1.5	38.85	2	38.92	38.65	-0.5	543	-0.10%
2024/01/10	1	37.20	0	0.00	37.00	1	540	0.18%
2024/01/09	0	37.75	0	0.00	37.35	0	543	0.00%
2024/01/02	0	0.00	0	39.20	38.60	0	579	0.00%
2023/12/29	1	38.15	0	0.00	38.20	1	582	0.17%
2023/12/22	6	38.47	1	38.50	38.25	5	588	0.85%
2023/12/21	1.1	38.81	0	0.00	38.85	1.1	579	0.18%
2023/12/20	0	39.00	2.1	39.84	39.20	-2.1	574	-0.36%
2023/12/19	0	0.00	1	38.10	37.90	-1	529	-0.19%
2023/12/15	0	0.00	0.1	39.20	38.95	-0.1	524	-0.02%
2023/12/14	1	37.95	0	0.00	37.50	1	507	0.20%
2023/12/13	1	37.25	1	37.15	37.15	0	500	0.00%
2023/12/12	0	37.50	0	0.00	37.25	0	509	0.00%
2023/12/08	0	38.00	0	0.00	37.95	0	511	0.00%
2023/12/07	0.1	38.29	0	0.00	38.00	0.1	511	0.02%
2023/12/06	0	0.00	0	39.00	38.30	0	520	0.00%
2023/12/05	0	38.00	0	0.00	38.50	0	519	0.01%
2023/12/04	0	0.00	2	38.20	38.20	-2	520	-0.38%
2023/12/01	0	0.00	1.1	39.01	38.65	-1.1	514	-0.21%
2023/11/30	2	38.45	1	38.30	38.50	1	505	0.20%
2023/11/28	0	38.30	0	0.00	37.80	0	505	0.00%
2023/11/24	1	38.35	0	0.00	38.10	1	496	0.20%
2023/11/23	0.1	38.05	0	0.00	38.05	0.1	502	0.01%
2023/11/22	0	0.00	1	37.70	37.75	-1	505	-0.20%
2023/11/20	1	37.70	0	0.00	37.60	1	504	0.20%
2023/11/15	0	0.00	28	36.86	37.05	-28	500	-5.60%
2023/11/13	0	36.44	0	0.00	36.05	0	503	0.00%
2023/11/10	0	0.00	3	37.30	36.45	-3	505	-0.59%
2023/11/06	0	0.00	0	37.75	37.50	0	519	-0.01%
2023/11/03	0	0.00	1	36.65	36.70	-1	514	-0.19%
2023/11/01	11	36.47	0	0.00	36.15	11	548	2.01%
2023/10/31	14	37.68	0	0.00	36.85	14	546	2.56%
2023/10/30	6	38.10	27.1	38.01	38.05	-21	539	-3.90%
2023/10/25	0	0.00	2	36.73	36.60	-2	510	-0.39%
2023/10/24	7	36.32	0	0.00	36.45	7	515	1.36%
2023/10/23	0	36.22	0	0.00	36.25	0	516	0.01%
2023/10/20	1	35.00	0	0.00	35.15	1	514	0.19%
2023/10/19	0	0.00	5	35.53	36.00	-5	516	-0.97%
2023/10/18	1	35.66	1.3	36.11	35.55	-0.3	524	-0.05%
2023/10/17	0	37.20	0	0.00	36.45	0	537	0.00%
2023/10/16	4	37.19	0	0.00	37.10	4	551	0.73%
2023/10/11	0.1	37.45	0	0.00	36.80	0.1	581	0.01%
2023/10/06	0.1	38.85	0	0.00	38.80	0.1	583	0.01%
2023/10/04	1.1	39.32	1	39.20	39.00	0.1	601	0.01%
2023/10/03	5	40.50	1	40.25	40.05	4	603	0.66%
2023/10/02	9	40.50	0	0.00	40.70	9	617	1.46%
2023/09/28	10	40.12	0	0.00	40.05	10	626	1.60%
2023/09/22	0	0.00	2	40.20	40.30	-2	670	-0.30%
2023/09/21	1	39.95	1	40.05	40.15	0	678	0.00%
2023/09/20	1	40.31	60	40.34	40.20	-59	684	-8.61%
2023/09/19	0	0.00	452	40.35	40.30	-452	692	-65.26%	大賣/鉅額交易
2023/09/15	0	0.00	0.1	42.00	42.00	-0.1	704	-0.02%
2023/09/14	5	41.00	0	41.30	41.15	5	751	0.67%
2023/09/13	2.1	40.71	0	0.00	40.80	2.1	759	0.28%
2023/09/12	10	40.20	0	0.00	40.30	10	781	1.28%
2023/09/11	2.1	40.75	0	0.00	40.15	2.1	791	0.26%
2023/09/08	13	41.91	0	0.00	41.60	13	788	1.65%
2023/09/07	2	42.35	0	0.00	42.05	2	802	0.25%
2023/09/04	0.1	42.85	0	0.00	42.60	0.1	887	0.01%
2023/08/31	0	0.00	0.1	43.00	43.00	-0.1	908	-0.01%
2023/08/24	1	42.10	0	0.00	41.60	1	979	0.10%
2023/08/21	1	42.25	0	0.00	42.10	1	1,032	0.10%
2023/08/18	10	42.30	0.1	42.50	41.70	10	1,040	0.96%
2023/08/17	4.1	41.01	3	41.82	41.95	1.1	1,044	0.10%
2023/08/16	0.1	40.80	2	41.05	40.85	-1.9	1,056	-0.18%
2023/08/14	1	40.65	0	0.00	40.65	1	1,099	0.09%
2023/08/10	1	41.60	0	0.00	41.60	1	1,130	0.09%
2023/08/09	0	0.00	3	42.42	42.40	-3	1,156	-0.26%
2023/08/08	3	42.75	0	0.00	42.45	3	1,197	0.25%
2023/08/04	1	44.00	0	0.00	44.15	1	1,264	0.08%
2023/08/02	1.1	44.63	0	0.00	44.60	1.1	1,368	0.08%
2023/08/01	0.1	45.82	0	0.00	45.30	0.1	1,384	0.01%
2023/07/20	0.1	47.46	0.1	47.98	47.75	0	1,977	0.00%
2023/07/19	0.1	47.98	0	0.00	47.50	0.1	2,005	0.00%
2023/07/18	2.2	48.59	4	49.40	48.40	-1.9	2,106	-0.09%
2023/07/17	0	0.00	0.1	49.94	49.65	-0.1	2,266	0.00%
2023/07/14	1	48.65	1	48.90	48.60	0	2,781	0.00%
2023/07/13	2.1	48.88	9	48.80	48.60	-6.9	3,028	-0.23%
2023/07/12	0	0.00	1	51.00	49.35	-1	3,068	-0.03%
2023/07/11	4	50.78	0	0.00	50.40	4	3,136	0.13%
2023/07/10	0	0.00	0.1	49.90	49.85	-0.1	3,302	0.00%
2023/07/07	3.1	49.49	3	49.10	49.35	0.1	3,521	0.00%
2023/07/06	1	50.00	5	50.32	49.90	-4	3,557	-0.11%
2023/07/05	4	50.90	6	51.03	50.20	-2	3,661	-0.05%
2023/07/04	8	50.40	2	50.50	50.10	6	3,911	0.15%
2023/07/03	1	50.70	0	0.00	51.00	1	3,977	0.03%
2023/06/28	2	50.15	1	51.00	50.00	1	4,016	0.02%
2023/06/27	0	0.00	5	49.88	49.80	-5	4,028	-0.12%
2023/06/26	0	0.00	7	50.76	50.70	-7	4,067	-0.17%
2023/06/21	0	0.00	5	50.70	50.60	-5	4,080	-0.12%
2023/06/20	0	0.00	13	50.01	50.80	-13	4,090	-0.32%
2023/06/19	3	49.58	0	0.00	49.10	3	4,065	0.07%
2023/06/16	2	49.90	0.1	50.10	49.70	1.9	4,119	0.05%
2023/06/15	5	49.11	0	0.00	48.95	5	4,244	0.12%
2023/06/13	7.1	49.13	2	49.35	48.85	5.1	4,403	0.11%
2023/06/12	1.1	49.11	0	0.00	49.05	1.1	4,454	0.02%
2023/06/09	0.1	50.30	1	50.20	50.20	-0.9	4,477	-0.02%
2023/06/08	0	0.00	5	51.60	51.60	-5	4,456	-0.11%
2023/06/06	0	0.00	1	51.50	51.50	-1	4,488	-0.02%
2023/06/05	0	0.00	1	52.30	52.20	-1	4,500	-0.02%
2023/06/02	0	0.00	1	51.70	51.60	-1	4,496	-0.02%
2023/06/01	2	52.00	2	51.00	51.30	0	4,507	0.00%
2023/05/30	0	0.00	1	51.40	50.90	-1	4,519	-0.02%
2023/05/29	1	51.60	3	51.60	51.40	-2	4,508	-0.04%
2023/05/26	1	49.95	1	49.90	49.80	0	4,499	0.00%
2023/05/25	1	50.70	2	50.70	50.70	-1	4,511	-0.02%
2023/05/24	1	51.40	1	51.30	51.50	0	4,524	0.00%
2023/05/23	1	51.50	0	0.00	51.70	1	4,529	0.02%
2023/05/22	2	51.50	4	51.48	51.40	-2	4,537	-0.04%
2023/05/19	4	50.75	2	51.20	50.30	2	4,549	0.04%
2023/05/18	3	50.97	0	0.00	51.30	3	4,626	0.06%
2023/05/17	2	51.25	0	0.00	51.40	2	4,653	0.04%
2023/05/15	0	0.00	5	50.03	50.10	-5	4,632	-0.11%
2023/05/12	1	48.85	7	48.93	49.50	-6	4,619	-0.13%
2023/05/11	25	49.81	6	49.78	48.70	19	4,590	0.41%
2023/05/10	8	51.35	0	0.00	51.40	8	4,522	0.18%
2023/05/09	8	51.76	15	51.64	51.40	-7	4,495	-0.16%
2023/05/08	6	55.48	5	54.90	55.30	1	4,395	0.02%
2023/05/05	7	56.43	5	55.20	55.20	2	4,376	0.05%
2023/05/04	13	57.35	58	57.57	57.20	-45	4,337	-1.04%
2023/05/03	4	55.38	10	55.61	56.70	-6	4,267	-0.14%
2023/05/02	14	56.15	78	56.36	56.70	-64	4,232	-1.51%
2023/04/28	2	53.75	5	54.30	54.30	-3	4,102	-0.07%
2023/04/27	6	53.48	0	0.00	53.40	6	4,082	0.15%
2023/04/26	10	53.73	21	54.68	54.90	-11	4,034	-0.27%
2023/04/25	5	53.64	15	53.61	53.80	-10	3,945	-0.25%
2023/04/24	9	53.12	13	53.01	53.50	-4	3,891	-0.10%
2023/04/21	11	53.45	19	53.53	52.40	-8	3,905	-0.20%
2023/04/20	7	55.67	6	55.00	54.90	1	3,803	0.03%
2023/04/19	23	57.46	31	57.76	57.00	-8	3,637	-0.22%
2023/04/18	7	56.30	12	55.63	54.80	-5	3,121	-0.16%
2023/04/17	6	54.97	0	0.00	54.60	6	2,928	0.20%
2023/04/14	6	55.12	0	0.00	54.90	6	2,932	0.20%
2023/04/13	7	55.11	5	55.14	55.40	2	2,855	0.07%
2023/04/12	7	53.40	18	54.38	54.70	-11	2,680	-0.41%
2023/04/11	2	51.40	2	52.10	52.40	0	2,461	0.00%
2023/04/10	3	52.50	5	51.96	51.80	-2	2,433	-0.08%
2023/04/07	14	53.32	38.1	53.35	53.40	-24.1	2,341	-1.03%
2023/04/06	0	0.00	6.2	50.81	50.80	-6.2	2,132	-0.29%
2023/03/31	1.1	48.50	1	48.85	48.80	0.1	2,063	0.00%
2023/03/30	0	0.00	5.3	49.09	48.95	-5.3	2,061	-0.26%
2023/03/29	1.1	47.52	0	0.00	47.90	1.1	2,037	0.05%
2023/03/28	9.3	48.26	8	47.74	47.60	1.3	2,058	0.06%
2023/03/27	2	48.90	1.1	50.00	48.55	0.9	2,054	0.05%
2023/03/24	0.1	48.60	2	48.55	48.75	-1.9	2,021	-0.10%
2023/03/23	2	48.80	1	49.25	48.70	1	2,034	0.05%
2023/03/22	2.1	48.85	3	48.82	48.85	-1	2,042	-0.05%
2023/03/21	26.2	49.78	1	49.35	49.35	25.2	2,072	1.21%
2023/03/20	1.1	49.82	12.2	49.81	50.10	-11.2	2,157	-0.52%
2023/03/17	10	48.69	5.7	48.61	49.00	4.3	2,376	0.18%
2023/03/16	3	47.72	2	47.30	46.95	1	2,416	0.04%
2023/03/15	11	48.03	14	48.21	48.15	-3	2,400	-0.12%
2023/03/14	3	46.93	10	47.64	47.45	-7	2,369	-0.30%
2023/03/13	2	45.78	0	0.00	45.80	2	2,359	0.08%
2023/03/10	0	0.00	3.1	46.79	46.30	-3.1	2,495	-0.12%
2023/03/09	15	47.79	0	0.00	47.50	15	2,496	0.60%
2023/03/08	0	0.00	1	48.70	48.70	-1	2,497	-0.04%
2023/03/07	0	0.00	5	48.51	48.50	-5	2,485	-0.20%
2023/03/06	10	47.56	4	48.30	48.40	6	2,475	0.24%
2023/03/03	1	47.05	3	46.73	47.00	-2	2,466	-0.08%
2023/03/02	3	47.35	1	46.70	46.70	2	2,479	0.08%
2023/03/01	3	47.00	0	0.00	47.15	3	2,478	0.12%
2023/02/23	0	0.00	2	48.60	48.50	-2	2,504	-0.08%
2023/02/22	1	48.30	4	48.15	47.45	-3	2,554	-0.12%
2023/02/21	8	48.21	0.3	48.05	48.00	7.7	2,575	0.30%
2023/02/20	0.2	47.78	3	48.38	48.40	-2.8	2,713	-0.10%
2023/02/17	5.1	48.46	2	48.25	48.20	3.1	2,936	0.10%
2023/02/16	1	48.20	8.2	48.56	48.05	-7.2	2,955	-0.24%
2023/02/15	8	47.23	3.2	47.05	48.05	4.8	2,918	0.17%
2023/02/14	0	0.00	1	46.00	45.85	-1	2,899	-0.03%
2023/02/13	1.1	45.41	0	0.00	45.60	1.1	2,932	0.04%
2023/02/09	4.1	46.17	0	0.00	46.15	4.1	2,949	0.14%
2023/02/07	0	47.20	0	0.00	47.20	0	2,985	0.00%
2023/02/03	1	47.05	2	47.05	47.05	-1	3,009	-0.03%
2023/02/02	3.1	47.82	0	0.00	47.35	3.1	3,022	0.10%
2023/02/01	0.1	47.50	0.1	47.90	47.40	0	3,024	0.00%
2023/01/31	2.1	46.75	3	47.08	46.85	-1	3,024	-0.03%
2023/01/30	2	45.40	1.1	45.77	45.80	0.9	3,020	0.03%
2023/01/17	0	0.00	1	44.50	44.75	-1	3,034	-0.03%
2023/01/16	1.1	44.32	0	0.00	44.20	1.1	3,039	0.03%
2023/01/13	0.1	45.10	0	0.00	44.70	0.1	3,045	0.00%
2023/01/12	1	45.35	1	45.30	45.20	0	3,078	0.00%
2023/01/11	2.1	45.92	1.1	46.08	46.30	1	3,100	0.03%
2023/01/10	1.1	47.45	3	47.33	47.10	-2	3,063	-0.06%
2023/01/09	10	47.94	0	0.00	47.85	10	3,090	0.32%
2023/01/06	3	47.85	3	47.57	47.70	0	3,093	0.00%
2023/01/05	2	48.50	5	48.73	47.65	-3	3,123	-0.10%
2023/01/04	7	47.39	7.3	47.27	48.10	-0.3	3,098	-0.01%
2023/01/03	1	45.50	2	46.00	46.20	-1	3,066	-0.03%
2022/12/30	1.1	45.41	1	46.15	45.40	0.1	3,074	0.00%
2022/12/29	4	45.55	7	45.56	45.35	-3	3,110	-0.10%
2022/12/28	0.1	46.40	2.1	46.88	46.30	-2	3,171	-0.06%
2022/12/27	1.1	46.59	0	0.00	46.85	1.1	3,176	0.03%
2022/12/26	4.2	47.25	24.2	46.90	46.85	-20	3,175	-0.63%
2022/12/23	5	44.50	0	0.00	45.15	5	3,146	0.16%
2022/12/22	10	44.73	0	0.00	45.05	10	3,189	0.31%
2022/12/21	7.1	44.41	0	0.00	44.30	7.1	3,228	0.22%
2022/12/20	0.1	45.90	0	0.00	44.50	0.1	3,250	0.00%
2022/12/19	0.1	47.00	0	0.00	46.20	0.1	3,286	0.00%
2022/12/15	0	0.00	7.1	48.82	48.80	-7.1	3,304	-0.21%
2022/12/14	0	0.00	2	47.90	48.70	-2	3,301	-0.06%
2022/12/13	3.1	47.95	15	48.10	47.80	-11.9	3,281	-0.36%
2022/12/12	7.1	49.76	4	50.18	49.15	3.1	3,254	0.10%
2022/12/09	9.3	50.86	38.7	51.46	49.70	-29.5	3,136	-0.94%
2022/12/08	15.6	48.76	14.7	48.86	48.20	0.9	2,828	0.03%
2022/12/07	0.1	47.08	0.1	48.40	47.45	0	2,731	0.00%
2022/12/06	2.2	47.74	6	47.87	47.30	-3.9	2,718	-0.14%
2022/12/05	1.3	48.25	1	48.40	48.25	0.3	2,758	0.01%
2022/12/02	14	48.40	9.3	48.14	48.55	4.8	2,755	0.17%
2022/12/01	1	47.10	3	46.80	46.50	-2	2,629	-0.08%
2022/11/30	4	46.68	7.3	46.54	46.65	-3.3	2,665	-0.12%
2022/11/28	2.1	45.40	0	0.00	45.45	2.1	2,770	0.08%
2022/11/25	3	46.13	3	45.60	45.60	0	2,853	0.00%
2022/11/24	0	0.00	1.1	45.63	46.40	-1.1	2,899	-0.04%
2022/11/23	0.1	45.25	0	0.00	45.25	0.1	3,180	0.00%
2022/11/22	1.1	45.80	2	45.45	45.20	-1	3,321	-0.03%
2022/11/21	2.1	45.69	2	45.65	45.95	0.1	3,409	0.00%
2022/11/18	14.1	47.20	25.1	46.61	45.95	-11	3,457	-0.32%
2022/11/17	3.1	46.91	1	46.90	47.10	2.1	3,427	0.06%
2022/11/16	20.1	47.41	5	47.07	47.20	15.1	3,435	0.44%
2022/11/15	10	46.06	10.5	46.49	47.95	-0.5	3,462	-0.01%
2022/11/14	2	43.00	0.1	43.65	43.70	1.9	3,487	0.05%
2022/11/11	0	42.50	0	0.00	42.45	0	3,660	0.00%
2022/11/10	3.1	42.88	1	42.35	42.65	2.1	3,812	0.05%
2022/11/09	6.1	43.42	2	43.53	43.25	4.1	3,903	0.10%
2022/11/08	3.2	44.48	1.1	45.04	43.75	2.1	3,919	0.05%
2022/11/04	2	43.85	9.2	44.41	44.65	-7.2	4,022	-0.18%
2022/11/02	1	42.30	0	0.00	43.05	1	4,303	0.02%
2022/11/01	0.1	42.60	0	0.00	42.80	0.1	4,405	0.00%
2022/10/28	2	42.85	2.1	42.61	42.65	-0.1	4,475	0.00%
2022/10/27	1	41.30	1.1	41.86	42.25	-0.1	4,502	0.00%
2022/10/26	1.1	40.51	0	0.00	40.55	1.1	4,549	0.02%
2022/10/25	1	41.05	0	0.00	40.95	1	4,623	0.02%
2022/10/24	0	0.00	1	42.60	42.10	-1	4,802	-0.02%
2022/10/20	1.1	43.47	1	43.15	43.25	0.1	4,944	0.00%
2022/10/19	0	0.00	2.1	43.74	43.80	-2.1	4,975	-0.04%
2022/10/18	0	0.00	4	43.34	43.40	-4	5,146	-0.08%
2022/10/17	8	41.70	3	42.23	42.50	5	5,238	0.10%
2022/10/14	0	0.00	5	43.34	43.40	-5	5,245	-0.10%
2022/10/13	1.1	43.85	0	0.00	41.90	1.1	5,270	0.02%
2022/10/12	0	0.00	2.1	44.36	44.60	-2.1	5,333	-0.04%
2022/10/11	0.2	44.05	0	0.00	43.40	0.2	5,346	0.00%
2022/10/07	0.1	49.60	1	45.35	45.55	-0.9	5,376	-0.02%
2022/10/06	1.2	45.73	7	45.81	45.70	-5.9	5,453	-0.11%
2022/10/05	1	45.75	1.2	46.58	45.95	-0.2	5,471	0.00%
2022/10/04	1	44.70	0.3	45.18	45.40	0.8	5,536	0.01%
2022/10/03	1.1	43.33	2	43.50	43.20	-0.9	5,586	-0.02%
2022/09/30	3	43.55	3	42.60	44.00	0	5,654	0.00%
2022/09/29	4	43.90	0	0.00	43.70	4	5,784	0.07%
2022/09/28	12	44.83	4	44.30	44.20	8	5,996	0.13%
2022/09/27	3	46.82	0	0.00	47.30	3	6,633	0.05%
2022/09/26	7.2	48.10	7	50.00	47.40	0.2	6,909	0.00%
2022/09/23	3	50.64	0	0.00	50.60	3	7,174	0.04%
2022/09/22	11	53.05	0	0.00	53.10	11	7,381	0.15%
2022/09/21	5.2	53.39	2	53.25	53.00	3.2	7,651	0.04%
2022/09/20	0	0.00	1	54.60	54.60	-1	8,209	-0.01%
2022/09/19	1	55.30	1	54.60	54.40	0	8,494	0.00%
2022/09/16	1	54.40	1	55.60	55.60	0	8,558	0.00%
2022/09/15	11.4	55.06	3	54.57	54.50	8.4	8,572	0.10%
2022/09/14	4.2	56.12	4	56.28	56.00	0.2	8,637	0.00%
2022/09/13	3.1	57.56	14.1	57.37	57.60	-11	8,595	-0.13%
2022/09/12	5	56.56	21.6	57.23	57.50	-16.6	8,605	-0.19%
2022/09/08	6	54.67	2.1	54.75	55.00	3.9	8,590	0.05%
2022/09/07	0.1	53.21	1	53.02	53.60	-1	8,579	-0.01%
2022/09/06	35.3	54.96	7	53.43	53.20	28.3	8,599	0.33%
2022/09/05	71.5	56.27	55	55.73	55.70	16.5	8,573	0.19%
2022/09/02	24.3	57.65	26	57.39	57.10	-1.7	8,538	-0.02%
2022/09/01	56	57.94	53.1	58.02	57.50	2.9	8,466	0.03%
2022/08/31	16.2	57.54	15	57.76	57.90	1.2	8,385	0.01%
2022/08/30	15.2	58.90	20.3	58.94	57.80	-5.1	8,364	-0.06%
2022/08/29	36.1	58.18	24.2	57.40	57.30	12	8,096	0.15%
2022/08/26	7.1	57.14	7.7	57.81	58.30	-0.6	8,035	-0.01%
2022/08/25	1	56.00	4.9	57.12	57.40	-3.9	7,976	-0.05%
2022/08/24	3.6	55.69	3	55.20	55.20	0.6	7,938	0.01%
2022/08/23	3.6	56.38	1	55.60	56.30	2.6	7,911	0.03%
2022/08/22	26.6	57.70	9	57.02	56.10	17.6	7,900	0.22%
2022/08/19	34.2	57.35	24	58.13	57.60	10.2	7,749	0.13%
2022/08/18	8	57.09	20.1	58.18	58.90	-12.1	7,514	-0.16%
2022/08/17	9.1	55.89	16.3	56.31	55.80	-7.2	7,316	-0.10%
2022/08/16	9.2	55.05	5.3	55.21	54.80	4	7,145	0.06%
2022/08/15	11	54.19	13.3	54.71	54.80	-2.3	7,037	-0.03%
2022/08/12	11.4	53.84	2	53.90	54.20	9.4	7,014	0.13%
2022/08/11	0	0.00	0.2	55.70	54.40	-0.2	7,033	0.00%
2022/08/10	4.1	54.62	3	54.63	54.30	1.1	6,994	0.02%
2022/08/09	18.4	54.67	21.5	55.07	54.40	-3.1	7,076	-0.04%
2022/08/08	0.1	54.00	16.2	53.26	54.00	-16.2	6,895	-0.23%
2022/08/05	0	0.00	1.2	50.63	51.50	-1.2	6,853	-0.02%
2022/08/04	12.1	50.08	9	49.34	49.40	3.1	6,865	0.05%
2022/08/03	25.2	52.76	4	52.15	50.90	21.2	6,874	0.31%
2022/08/02	7.4	53.80	1	53.50	53.30	6.4	6,852	0.09%
2022/08/01	7	55.47	10.1	55.82	55.60	-3.1	6,840	-0.05%
2022/07/29	7	55.61	4.5	55.42	55.00	2.5	6,769	0.04%
2022/07/28	0.1	53.85	0	0.00	53.80	0.1	6,613	0.00%
2022/07/27	12.1	53.97	3.1	53.23	54.00	9	6,560	0.14%
2022/07/26	5.1	54.61	6	54.40	53.60	-0.9	6,546	-0.01%
2022/07/25	9.8	55.09	4.4	55.55	54.10	5.5	6,606	0.08%
2022/07/22	2	53.50	6.2	53.34	53.50	-4.2	6,607	-0.06%
2022/07/20	2	52.25	2	51.80	52.00	0	6,665	0.00%
2022/07/19	2.1	52.14	2.1	51.61	51.70	-0.1	6,737	0.00%
2022/07/18	6	51.83	4.1	51.18	51.20	2	6,766	0.03%
2022/07/15	0	0.00	1.1	49.65	51.00	-1.1	6,901	-0.02%
2022/07/14	4	49.34	4	48.51	49.95	0	7,064	0.00%
2022/07/13	0	0.00	6.1	49.41	48.40	-6.1	7,220	-0.08%
2022/07/12	8.3	48.96	7	49.65	48.30	1.3	7,380	0.02%
2022/07/11	5.1	52.11	4.1	52.60	53.10	1.1	7,515	0.01%
2022/07/08	4	53.10	3	53.30	53.30	1	7,695	0.01%
2022/07/07	16.2	52.69	18.1	52.11	52.40	-1.9	8,006	-0.02%
2022/07/06	5.5	54.64	3	53.00	53.00	2.5	8,458	0.03%
2022/07/05	19	58.29	37.1	58.15	57.00	-18.1	8,739	-0.21%
2022/07/04	20.1	53.91	20.5	54.61	55.30	-0.4	8,229	0.00%
2022/07/01	16.4	53.94	14.2	54.08	52.90	2.3	8,150	0.03%
2022/06/30	6.1	54.44	12.2	54.61	54.20	-6	8,182	-0.07%
2022/06/29	8.1	54.92	11.1	55.03	54.00	-3.1	8,032	-0.04%
2022/06/28	61	54.00	53.1	54.03	55.00	7.9	7,956	0.10%
2022/06/27	2	50.90	4.3	50.61	52.80	-2.3	7,575	-0.03%
2022/06/24	5	46.51	18.1	46.25	48.00	-13.1	7,364	-0.18%
2022/06/23	14	44.16	6	44.20	43.65	8	7,410	0.11%
2022/06/22	6.1	46.12	12.1	47.61	44.50	-5.9	7,594	-0.08%
2022/06/20	23.1	44.07	2.1	45.31	42.95	21	7,980	0.26%
2022/06/17	2.1	44.81	0	0.00	44.90	2.1	8,193	0.03%
2022/06/16	4	46.76	5	47.74	45.65	-1	8,489	-0.01%
2022/06/15	5.1	47.10	2	49.00	47.05	3.1	8,820	0.03%
2022/06/14	8.1	48.03	0.1	48.50	48.15	8	9,858	0.08%
2022/06/13	2.1	49.61	0	0.00	49.20	2.1	10,434	0.02%
2022/06/10	6	51.03	1	51.20	51.30	5	11,246	0.04%
2022/06/08	3.1	50.99	0	0.00	51.20	3.1	12,280	0.03%
2022/06/07	2.1	52.36	1	52.70	52.60	1.1	13,295	0.01%
2022/06/06	0.1	53.50	7.1	54.84	53.40	-7.1	13,536	-0.05%
2022/06/02	3	53.40	0	0.00	53.10	3	13,631	0.02%
2022/06/01	1	53.50	6.1	53.93	53.60	-5.1	13,792	-0.04%
2022/05/30	1	51.90	4.1	52.22	52.60	-3.1	14,536	-0.02%
2022/05/27	0	0.00	3	50.17	50.50	-3	14,718	-0.02%
2022/05/26	1	49.21	4	49.40	49.20	-3	14,744	-0.02%
2022/05/25	0	0.00	2	50.75	50.50	-2	14,748	-0.01%
2022/05/24	5.1	50.56	2	51.20	50.30	3.1	14,858	0.02%
2022/05/23	2	51.35	2	51.50	51.30	0	14,837	0.00%
2022/05/20	9	51.87	5	51.98	51.30	4	14,847	0.03%
2022/05/19	11.1	51.26	2	51.40	51.40	9.1	14,838	0.06%
2022/05/18	6.1	53.39	4	53.20	53.20	2.1	14,793	0.01%
2022/05/17	23.1	53.29	11.1	53.54	52.90	12	14,753	0.08%
2022/05/16	2.1	53.48	0	0.00	52.50	2.1	14,596	0.01%
2022/05/13	4.1	52.24	2	53.05	53.80	2.1	14,551	0.01%
2022/05/12	6	52.70	7	52.70	52.00	-1	14,510	-0.01%
2022/05/11	4	55.43	5	55.48	54.80	-1	14,555	-0.01%
2022/05/10	3	55.40	4	54.10	55.00	-1	14,508	-0.01%
2022/05/09	1.1	57.47	0	0.00	55.60	1.1	14,522	0.01%
2022/05/06	2.1	58.97	0	0.00	59.60	2.1	14,529	0.01%
2022/05/05	8	60.58	9	60.43	59.90	-1	14,584	-0.01%
2022/05/04	3.1	59.86	2	60.45	59.20	1.1	14,581	0.01%
2022/05/03	3.1	61.16	9	61.21	60.40	-6	14,614	-0.04%
2022/04/29	16	61.95	6	62.10	61.30	10	14,653	0.07%
2022/04/28	10	59.62	21.1	60.86	61.60	-11.1	14,737	-0.08%
2022/04/27	17.1	57.21	14.1	58.11	58.90	3	14,573	0.02%
2022/04/26	2	59.20	2.1	59.70	59.10	-0.1	14,544	0.00%
2022/04/25	25.2	59.39	4	58.56	58.10	21.2	14,483	0.15%
2022/04/22	13.1	61.93	6	62.23	61.10	7.1	14,501	0.05%
2022/04/21	12.1	64.71	33	63.58	63.40	-21	14,805	-0.14%
2022/04/20	17.1	65.06	11	65.08	64.50	6.1	14,920	0.04%
2022/04/19	9	64.13	11	63.84	64.60	-2	15,211	-0.01%
2022/04/18	10	64.06	18.1	64.32	64.10	-8.1	15,472	-0.05%
2022/04/15	27.1	64.34	18.1	64.40	63.00	9.1	15,402	0.06%
2022/04/14	19.1	65.43	18	64.71	63.90	1.1	15,222	0.01%
2022/04/13	73	65.74	51	64.75	65.90	22	15,091	0.15%
2022/04/12	16	64.53	38	64.90	66.50	-22	15,142	-0.15%
2022/04/11	33	62.90	27	63.47	63.20	6	14,737	0.04%
2022/04/08	11	60.94	12	61.10	61.60	-1	14,279	-0.01%
2022/04/07	24	61.99	14	61.06	59.40	10	14,143	0.07%
2022/04/06	9	63.13	18.2	63.01	63.80	-9.2	13,976	-0.07%
2022/04/01	10	61.62	7.4	61.64	61.50	2.6	13,647	0.02%
2022/03/31	31.2	61.14	48.5	62.03	61.50	-17.3	13,578	-0.13%
2022/03/30	23	61.42	32	62.40	60.50	-9	13,426	-0.07%
2022/03/29	19	60.03	5	59.78	60.50	14	13,402	0.10%
2022/03/28	13	59.58	23	60.48	60.60	-10	13,408	-0.07%
2022/03/25	64	62.28	59	61.45	59.80	5	13,358	0.04%
2022/03/24	44.5	64.20	19	64.75	63.30	25.5	13,456	0.19%
2022/03/23	17	63.24	14	63.86	63.00	3	13,215	0.02%
2022/03/22	25	64.17	22	63.87	62.90	3	13,155	0.02%
2022/03/21	26.5	64.35	26	65.09	62.30	0.5	13,130	0.00%
2022/03/18	28	62.48	15	62.11	61.70	13	13,246	0.10%
2022/03/17	74	64.26	66	63.20	63.20	8	13,103	0.06%
2022/03/16	26	59.24	39	60.75	62.50	-13	12,201	-0.11%
2022/03/15	91	60.42	95	59.93	56.90	-4	11,699	-0.03%
2022/03/14	33	58.77	24	58.30	58.90	9	10,877	0.08%
2022/03/11	14	58.30	19	58.73	59.90	-5	10,458	-0.05%
2022/03/10	143	57.53	141	57.45	56.70	2	9,968	0.02%	大買/大賣/
2022/03/09	6	53.83	20	55.26	56.80	-14	9,155	-0.15%
2022/03/08	8	53.28	25	52.94	51.70	-17	8,889	-0.19%
2022/03/07	18	53.44	27	53.81	51.80	-9	8,706	-0.10%
2022/03/04	14	54.45	14	54.31	54.20	0	8,506	0.00%
2022/03/03	37	52.92	35.5	52.90	54.20	1.5	8,153	0.02%
2022/03/02	14	51.34	20	51.18	50.60	-6	7,751	-0.08%
2022/03/01	3	49.50	4	49.24	49.15	-1	7,552	-0.01%
2022/02/25	3	48.32	0	0.00	48.35	3	7,561	0.04%
2022/02/24	3	49.20	5	48.27	47.35	-2	7,595	-0.03%
2022/02/23	0	0.00	1.2	47.48	47.90	-1.2	7,494	-0.02%
2022/02/22	9.1	47.13	9.8	47.13	46.85	-0.8	7,496	-0.01%
2022/02/21	5.1	48.20	0	0.00	48.50	5.1	7,516	0.07%
2022/02/18	5	47.92	0	0.00	48.10	5	7,515	0.07%
2022/02/17	5	48.97	0	0.00	48.50	5	7,532	0.07%
2022/02/16	1	48.55	3	48.50	48.65	-2	7,569	-0.03%
2022/02/11	9	50.49	2	50.90	49.80	7	7,857	0.09%
2022/02/10	0	0.00	1	49.65	48.95	-1	7,867	-0.01%
2022/02/09	2	49.00	1	49.00	49.50	1	7,888	0.01%
2022/02/08	6	48.27	1	47.60	49.10	5	7,908	0.06%
2022/02/07	0.1	47.57	0	0.00	46.40	0.1	7,978	0.00%
2022/01/26	3.1	47.43	1	46.80	47.45	2.1	8,030	0.03%
2022/01/25	1.1	49.42	0	0.00	47.60	1.1	8,424	0.01%
2022/01/24	4	49.80	2	49.65	49.70	2	8,670	0.02%
2022/01/21	33	53.46	35	53.10	52.00	-2	8,955	-0.02%
2022/01/20	9	52.34	9	52.56	52.30	0	9,032	0.00%
2022/01/19	13	51.98	16	52.25	51.90	-3	9,076	-0.03%
2022/01/18	4	52.45	1	52.60	52.10	3	9,076	0.03%
2022/01/17	10	52.72	10	53.23	53.40	0	9,151	0.00%
2022/01/14	12	54.73	13	54.28	53.20	-1	9,109	-0.01%
2022/01/13	71	55.61	63	54.70	53.80	8	8,806	0.09%
2022/01/12	73	53.88	76	56.09	56.90	-3	8,657	-0.03%
2022/01/11	10.1	54.15	22	55.03	55.80	-11.9	8,421	-0.14%
2022/01/10	2	50.30	13	50.85	50.80	-11	8,387	-0.13%
2022/01/07	13	49.33	5	48.59	48.75	8	8,596	0.09%
2022/01/06	6	51.03	1	50.50	50.60	5	8,989	0.06%
2022/01/05	33.1	53.95	28	53.99	52.90	5.1	9,010	0.06%
2022/01/04	7	51.46	23	51.17	52.30	-16	8,630	-0.19%
2022/01/03	3	50.27	8	50.34	50.00	-5	8,443	-0.06%
2021/12/30	5	49.51	1	49.15	49.50	4	8,383	0.05%
2021/12/29	2	49.48	1	49.80	49.65	1	8,401	0.01%
2021/12/28	5	48.85	2	48.55	48.00	3	8,393	0.04%
2021/12/27	3	49.02	4	49.01	49.00	-1	8,667	-0.01%
2021/12/24	3	49.08	10.3	48.96	48.85	-7.3	8,932	-0.08%
2021/12/23	3	50.73	24	50.81	50.20	-21	8,908	-0.24%
2021/12/22	3	49.37	4	49.18	49.30	-1	8,773	-0.01%
2021/12/21	8	46.93	5	48.00	48.00	3	8,735	0.03%
2021/12/20	11	50.32	5	50.26	48.30	6	8,667	0.07%
2021/12/17	7	48.49	36	48.41	48.00	-29	8,355	-0.35%
2021/12/16	1	48.30	3	47.92	48.35	-2	8,261	-0.02%
2021/12/15	37	48.05	12	47.50	47.50	25	8,230	0.30%
2021/12/14	11	48.52	16	48.14	47.55	-5	8,123	-0.06%
2021/12/13	12	46.28	21.1	46.35	46.50	-9.1	7,652	-0.12%
2021/12/10	21.1	44.88	10	45.08	45.00	11.1	7,443	0.15%
2021/12/09	33	44.40	26	44.02	44.05	7	7,265	0.10%
2021/12/08	2	43.20	18	43.09	43.20	-16	7,182	-0.22%
2021/12/07	2	43.13	6	43.06	42.95	-4	7,162	-0.06%
2021/12/06	1	43.25	1	43.85	43.40	0	7,134	0.00%
2021/12/03	7	44.44	10	44.20	42.95	-3	7,016	-0.04%
2021/12/02	2	41.20	1	42.80	41.50	1	6,772	0.01%
2021/12/01	1	41.35	2	42.25	42.30	-1	6,762	-0.01%
2021/11/30	1	41.80	1	42.05	41.80	0	6,762	0.00%
2021/11/29	2	39.20	0	0.00	40.85	2	6,756	0.03%
2021/11/26	1	41.15	0	0.00	41.10	1	6,732	0.01%
2021/11/25	0	0.00	5	42.50	42.50	-5	6,735	-0.07%
2021/11/24	6	43.52	9	43.91	43.20	-3	6,774	-0.04%
2021/11/22	0	0.00	2	41.78	42.40	-2	6,683	-0.03%
2021/11/19	1	41.15	3	41.45	41.15	-2	6,672	-0.03%
2021/11/18	0.1	41.20	2	41.33	41.45	-1.9	6,657	-0.03%
2021/11/17	2	42.30	2	42.98	42.40	0	6,618	0.00%
2021/11/16	2.1	42.11	13	42.74	42.10	-10.9	6,619	-0.16%
2021/11/15	14	42.46	6	42.56	42.10	8	6,597	0.12%
2021/11/12	19.1	42.40	2	42.84	42.00	17.1	6,545	0.26%
2021/11/11	5	47.15	3	47.43	45.90	2	6,384	0.03%
2021/11/10	3	45.53	0	0.00	45.45	3	6,263	0.05%
2021/11/09	8	46.18	10	46.81	46.45	-2	6,229	-0.03%
2021/11/08	11	45.86	2	46.45	45.40	9	6,130	0.15%
2021/11/05	2	45.90	1	45.90	45.65	1	6,108	0.02%
2021/11/04	1	47.80	1	46.85	46.85	0	6,054	0.00%
2021/11/03	13	47.66	2	47.45	46.35	11	5,922	0.19%
2021/11/02	6	49.05	6	48.67	48.35	0	5,792	0.00%
2021/11/01	6	48.85	14	49.14	49.70	-8	5,363	-0.15%
2021/10/29	25	47.10	3	46.60	45.20	22	5,080	0.43%
2021/10/28	8	45.98	24	47.08	48.40	-16	4,708	-0.34%
2021/10/27	3	44.00	6	42.85	44.00	-3	4,418	-0.07%
2021/10/26	6	42.18	90	42.43	41.80	-84	4,331	-1.94%
2021/10/25	13	43.78	7	44.47	43.60	6	4,267	0.14%
2021/10/22	7	43.22	0.3	43.35	43.20	6.7	4,148	0.16%
2021/10/21	0.1	42.35	0	0.00	42.50	0.1	4,098	0.00%
2021/10/20	94	43.62	2	44.08	43.25	92	4,007	2.30%
2021/10/19	5	43.90	5	43.08	44.70	0	3,860	0.00%
2021/10/18	1.2	43.08	5	43.97	44.60	-3.8	3,596	-0.11%
2021/10/15	1	40.85	5.2	41.79	42.90	-4.2	3,142	-0.13%
2021/10/14	12.3	38.12	11	38.82	39.00	1.3	2,825	0.05%
2021/10/13	2	36.03	6	36.85	37.60	-4	2,452	-0.16%
2021/10/12	0	0.00	2	34.80	34.20	-2	2,351	-0.09%
2021/10/07	1	33.70	1	33.40	33.55	0	2,287	0.00%
2021/10/06	2.1	34.20	2	33.50	33.20	0.1	2,277	0.00%
2021/10/05	3.1	32.69	0	0.00	33.80	3.1	2,233	0.14%
2021/10/04	1	34.25	4	34.56	34.40	-3	2,200	-0.14%
2021/10/01	3.1	35.99	9	36.17	36.50	-5.9	1,906	-0.31%
2021/09/30	1	33.05	0	0.00	33.60	1	1,626	0.06%
2021/09/29	1	33.70	3	33.08	32.40	-2	1,612	-0.12%
2021/09/28	2	33.60	0	0.00	33.30	2	1,599	0.13%
2021/09/27	0	0.00	2	32.05	32.20	-2	1,559	-0.13%
2021/09/24	2	30.80	0	0.00	31.15	2	1,554	0.13%
2021/09/22	4.1	30.81	1	31.70	30.30	3.1	1,637	0.19%
2021/09/17	1	36.70	0	0.00	33.15	1	1,595	0.06%
2021/09/16	1	35.65	0	0.00	35.80	1	1,524	0.07%
2021/09/15	1	35.90	1	36.00	35.85	0	1,549	0.00%
2021/09/14	0	0.00	1	36.55	36.15	-1	1,669	-0.06%
2021/09/13	3	37.78	1	38.70	37.05	2	1,712	0.12%
2021/09/07	2.1	36.55	0.1	36.45	36.35	2	2,240	0.09%
2021/09/06	2	37.33	1	38.00	36.80	1	2,289	0.04%
2021/08/31	0	0.00	2	39.93	39.40	-2	2,439	-0.08%
2021/08/30	1	40.30	1	39.80	40.05	0	2,433	0.00%
2021/08/26	1	37.85	1	37.85	37.50	0	2,371	0.00%
2021/08/25	1	37.80	1	38.20	38.20	0	2,411	0.00%
2021/08/19	0	36.75	0	0.00	35.65	0	2,512	0.00%
2021/08/18	4	37.35	0.1	36.25	37.80	3.9	2,524	0.15%
2021/08/17	17	36.78	0	38.05	36.50	17	2,599	0.65%
2021/08/16	1	36.58	16.2	37.71	37.30	-15.2	2,652	-0.57%
2021/08/13	1	39.30	1	40.40	39.10	0	2,735	0.00%
2021/08/12	0	39.60	3	39.85	40.35	-3	2,952	-0.10%
2021/08/11	3	40.23	0	0.00	39.50	3	3,038	0.10%
2021/08/10	4.2	41.65	1	43.35	41.50	3.2	3,096	0.10%
2021/08/09	2	43.93	0	0.00	43.80	2	3,146	0.06%
2021/08/06	2	45.05	0	0.00	45.00	2	3,326	0.06%
2021/08/05	4	45.63	0	0.00	45.55	4	3,476	0.12%
2021/08/04	1	46.00	7	46.11	46.55	-6	3,521	-0.17%
2021/08/03	4	45.30	3	45.58	45.30	1	3,525	0.03%
2021/08/02	1.1	45.44	4	45.16	45.45	-3	3,530	-0.08%
2021/07/30	7	44.96	2	45.30	44.80	5	3,539	0.14%
2021/07/29	2	45.55	2	45.40	45.40	0	3,617	0.00%
2021/07/28	12	45.43	2	45.40	45.10	10	3,641	0.27%
2021/07/27	2	47.53	0	0.00	46.25	2	3,679	0.05%
2021/07/26	1	48.55	1	48.25	47.10	0	3,679	0.00%
2021/07/23	0	0.00	1	45.90	45.90	-1	3,655	-0.03%
2021/07/22	1	46.20	3	45.90	45.80	-2	3,655	-0.05%
2021/07/21	1	47.90	1	46.90	45.85	0	3,660	0.00%
2021/07/20	1	47.60	0	0.00	47.50	1	3,657	0.03%
2021/07/19	3	48.87	7	48.51	48.85	-4	3,653	-0.11%
2021/07/16	5	46.33	6	46.81	46.00	-1	3,612	-0.03%
2021/07/15	1.1	45.45	3	45.28	45.30	-1.9	3,631	-0.05%
2021/07/14	1	44.50	1	46.00	44.25	0	3,647	0.00%
2021/07/13	4	45.64	1	46.00	45.05	3	3,670	0.08%
2021/07/12	0	0.00	68	46.85	47.05	-68	3,707	-1.83%
2021/07/08	0.1	46.20	0	0.00	46.60	0.1	3,871	0.00%
2021/07/07	2	46.30	31	46.83	46.00	-29	4,406	-0.66%
2021/07/05	5	47.49	0	0.00	48.00	5	4,455	0.11%
2021/07/02	3	48.65	3	49.10	48.55	0	4,506	0.00%
2021/07/01	7	48.55	12	48.52	48.55	-5	4,568	-0.11%
2021/06/30	17	51.05	3	50.37	49.45	14	4,572	0.31%
2021/06/29	4	49.10	3	49.12	48.40	1	4,502	0.02%
2021/06/28	4.2	48.43	5	48.45	48.30	-0.8	4,516	-0.02%
2021/06/25	7	49.90	0	0.00	49.30	7	4,538	0.15%
2021/06/24	1	50.40	0	0.00	50.10	1	4,600	0.02%
2021/06/23	20	50.26	30	50.84	50.50	-10	4,600	-0.22%
2021/06/22	1	49.45	1	49.65	48.15	0	4,534	0.00%
2021/06/21	2	49.75	1	50.20	49.50	1	4,525	0.02%
2021/06/18	2	49.15	4	49.78	51.80	-2	4,572	-0.04%
2021/06/17	22	50.36	5	50.25	50.40	17	4,853	0.35%
2021/06/16	0	0.00	2	50.10	50.10	-2	4,630	-0.04%
2021/06/15	1	46.10	12	45.63	45.55	-11	4,610	-0.24%
2021/06/11	11	44.90	5	44.96	44.15	6	4,610	0.13%
2021/06/10	3	46.57	3	45.48	46.80	0	4,593	0.00%
2021/06/09	0	0.00	3	44.00	44.00	-3	4,684	-0.06%
2021/06/08	2	45.30	1	45.25	44.75	1	4,846	0.02%
2021/06/07	0	0.00	1	43.90	43.90	-1	4,931	-0.02%
2021/06/04	1	44.70	1	44.80	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	5	46.21	1	45.40	45.50	4	5,146	0.08%
2021/06/01	4	47.08	6	47.14	47.20	-2	5,136	-0.04%
2021/05/31	7	45.39	2	45.48	45.70	5	5,150	0.10%
2021/05/28	2	45.60	2	45.45	45.00	0	5,263	0.00%
2021/05/27	1	44.10	0	0.00	45.10	1	5,266	0.02%
2021/05/26	0	0.00	5	43.63	43.75	-5	5,269	-0.09%
2021/05/25	4	44.23	3	43.87	43.80	1	5,298	0.02%
2021/05/24	0	0.00	5	42.75	43.15	-5	5,389	-0.09%
2021/05/21	9	42.62	4	41.70	41.95	5	5,356	0.09%
2021/05/20	7.1	43.38	1	44.95	42.20	6.1	5,331	0.11%
2021/05/19	11	44.14	8	43.83	45.40	3	5,201	0.06%
2021/05/18	8	40.10	6	40.75	41.30	2	5,140	0.04%
2021/05/17	4	37.71	2	37.55	37.55	2	5,103	0.04%
2021/05/14	13	43.79	14	43.99	41.70	-1	5,068	-0.02%
2021/05/13	23	42.61	8	43.45	42.15	15	4,928	0.30%
2021/05/12	2	46.80	3	50.27	46.80	-1	4,954	-0.02%
2021/05/11	3	53.27	1	53.70	52.00	2	4,956	0.04%
2021/05/10	1	57.50	0	0.00	57.70	1	4,977	0.02%
2021/05/07	1	56.60	6	57.05	57.60	-5	5,010	-0.10%
2021/05/06	7	55.89	2	57.40	56.40	5	5,038	0.10%
2021/05/05	1	57.60	1	57.70	55.80	0	4,987	0.00%
2021/05/04	4	58.08	12	57.61	57.80	-8	5,010	-0.16%
2021/05/03	2	63.90	6	63.18	61.20	-4	5,033	-0.08%
2021/04/29	1	63.00	26	62.17	63.00	-25	5,197	-0.48%
2021/04/28	1	63.60	6.1	63.03	62.50	-5.1	5,278	-0.10%
2021/04/27	2	63.55	0	0.00	63.40	2	5,366	0.04%
2021/04/26	1	62.70	0.1	63.00	63.20	0.9	5,481	0.02%
2021/04/23	1	62.00	4	63.00	62.90	-3	5,517	-0.05%
2021/04/22	4	63.10	0	0.00	62.30	4	5,531	0.07%
2021/04/21	5	65.20	0	0.00	65.00	5	5,540	0.09%
2021/04/19	12	66.63	0	67.00	66.30	12	5,629	0.21%
2021/04/16	15	68.09	15	68.36	67.90	0	5,773	0.00%
2021/04/15	5	66.74	2	67.60	67.30	3	6,029	0.05%
2021/04/14	12	66.43	11	67.77	66.40	1	6,342	0.02%
2021/04/13	15	69.32	45	71.10	68.50	-30	6,342	-0.47%
2021/04/09	2	65.40	0	0.00	65.10	2	5,958	0.03%
2021/04/08	4	66.88	1	68.20	66.00	3	6,017	0.05%
2021/04/07	4	67.33	6.2	66.70	66.50	-2.2	6,149	-0.04%
2021/04/06	4	65.60	1	65.50	65.30	3	6,526	0.05%
2021/04/01	6	65.20	0	0.00	65.30	6	6,743	0.09%
2021/03/31	2	66.80	2.2	66.51	66.10	-0.2	7,352	0.00%
2021/03/30	3	66.50	1	66.30	66.30	2	8,696	0.02%
2021/03/29	2	66.10	7	67.20	67.00	-5	9,031	-0.06%
2021/03/26	1	64.11	1	64.79	64.80	0	9,044	0.00%
2021/03/25	2	67.10	3.2	65.71	64.90	-1.2	9,088	-0.01%
2021/03/24	7	66.16	3	65.77	65.70	4	9,087	0.04%
2021/03/23	14.2	68.96	10	69.04	66.60	4.2	9,079	0.05%
2021/03/22	20	71.25	16	71.50	69.90	4	9,084	0.04%
2021/03/19	5	63.82	4	64.20	68.50	1	8,935	0.01%
2021/03/18	0	0.00	2	64.54	64.10	-2	8,914	-0.02%
2021/03/17	2	64.05	1	64.50	64.10	1	8,931	0.01%
2021/03/16	1	65.20	1	65.20	64.90	0	8,962	0.00%
2021/03/15	4	65.90	4.1	65.72	65.20	-0.1	9,010	0.00%
2021/03/12	5	65.18	7	64.84	64.20	-2	8,927	-0.02%
2021/03/11	4	63.93	23	63.81	63.80	-19	8,889	-0.21%
2021/03/10	13	64.15	14	64.04	63.70	-1	8,864	-0.01%
2021/03/09	4	61.43	0	0.00	61.00	4	8,844	0.05%
2021/03/08	3	62.73	1	61.40	61.30	2	8,950	0.02%
2021/03/05	2	61.80	0	0.00	61.40	2	9,089	0.02%
2021/03/04	10	63.55	1	65.20	62.80	9	9,315	0.10%
2021/03/03	0	0.00	7	65.11	64.50	-7	9,523	-0.07%
2021/03/02	10	63.33	2	63.60	63.00	8	9,964	0.08%
2021/02/26	6	63.35	0	0.00	62.60	6	10,758	0.06%
2021/02/25	2	63.60	2	63.10	62.70	0	11,037	0.00%
2021/02/24	5.2	65.71	21	65.47	62.80	-15.8	11,232	-0.14%
2021/02/23	2	62.70	2	62.75	62.10	0	11,626	0.00%
2021/02/22	5	63.14	4	63.58	63.00	1	12,275	0.01%
2021/02/19	4	61.98	18	61.16	61.90	-14	12,431	-0.11%
2021/02/18	0	0.00	1	60.10	60.30	-1	12,871	-0.01%
2021/02/17	13	58.77	2	59.70	59.70	11	12,989	0.08%
2021/02/05	8	58.00	3	58.10	58.00	5	13,254	0.04%
2021/02/03	7	58.29	6	58.48	57.20	1	14,188	0.01%
2021/02/02	1	56.59	0	0.00	56.00	1	14,354	0.01%
2021/02/01	3	56.00	0	0.00	57.30	3	14,885	0.02%
2021/01/29	3	59.00	3	58.20	58.00	0	15,826	0.00%
2021/01/28	1	58.81	1	59.30	59.80	0	16,479	0.00%
2021/01/27	2	60.10	0	0.00	60.30	2	16,931	0.01%
2021/01/26	5	61.96	0	0.00	60.60	5	17,105	0.03%
2021/01/25	2	63.10	5	63.38	63.00	-3	17,394	-0.02%
2021/01/22	6	63.62	3.1	63.25	62.50	2.9	17,744	0.02%
2021/01/21	3	62.30	11	60.12	60.60	-8	18,173	-0.04%
2021/01/20	7.1	63.23	5	62.28	60.00	2.1	18,259	0.01%
2021/01/19	9.3	63.96	9	63.94	63.50	0.3	18,379	0.00%
2021/01/18	2	60.61	5	60.30	60.60	-3	18,467	-0.02%
2021/01/15	0	0.00	10	62.97	62.10	-10	18,509	-0.05%
2021/01/14	3	63.97	8	63.39	63.70	-5	18,562	-0.03%
2021/01/13	5	64.44	6	63.95	63.00	-1	18,616	-0.01%
2021/01/12	22	63.48	1	64.80	63.70	21	18,692	0.11%
2021/01/11	6	65.40	16	66.07	65.50	-10	18,784	-0.05%
2021/01/08	37	68.43	19	67.08	66.30	18	18,730	0.10%
2021/01/07	9	68.92	16	69.50	70.10	-7	18,616	-0.04%
2021/01/06	24.2	67.26	0.1	64.00	63.80	24.1	19,991	0.12%
2021/01/05	1	70.20	1	68.90	68.50	0	21,261	0.00%
2021/01/04	19	70.37	6	70.17	69.00	13	21,267	0.06%
2020/12/31	4	69.40	5	69.62	70.10	-1	21,437	0.00%
2020/12/30	23.2	70.92	12	70.58	69.20	11.2	21,684	0.05%
2020/12/29	15	70.84	16	71.79	71.00	-1	21,788	0.00%
2020/12/28	20	70.91	19	70.59	69.70	1	21,406	0.00%
2020/12/25	56	74.26	27	72.97	70.30	29	21,490	0.13%
2020/12/24	56.1	71.34	46	71.31	72.60	10.1	20,907	0.05%
2020/12/23	6	63.22	15	65.65	67.40	-9	19,635	-0.05%
2020/12/22	5	63.56	3	63.77	61.30	2	19,452	0.01%
2020/12/21	0	0.00	1	62.70	64.30	-1	19,598	-0.01%
2020/12/17	0	0.00	1	61.40	62.10	-1	19,778	-0.01%
2020/12/16	16	62.85	15	62.09	62.10	1	19,790	0.01%
2020/12/15	9	63.36	14	61.99	61.40	-5	19,793	-0.03%
2020/12/14	2	59.85	3	61.47	62.60	-1	19,720	-0.01%
2020/12/11	4	60.15	12	59.45	59.80	-8	19,753	-0.04%
2020/12/10	5	61.58	2	61.10	60.50	3	19,838	0.02%
2020/12/09	11	63.07	10	63.25	62.40	1	19,890	0.01%
2020/12/08	5	63.08	1	63.30	62.50	4	19,954	0.02%
2020/12/07	8	61.71	12	61.95	62.90	-4	20,155	-0.02%
2020/12/04	4	62.30	6	61.83	61.80	-2	20,524	-0.01%
2020/12/03	18	63.29	19.1	62.96	62.10	-1.1	20,781	-0.01%
2020/12/02	19	62.41	16	62.96	62.30	3	21,149	0.01%
2020/12/01	10	63.85	6	63.98	63.60	4	22,532	0.02%
2020/11/30	30	66.87	33	66.62	65.50	-3	22,888	-0.01%
2020/11/27	10	65.66	14	65.63	65.70	-4	22,916	-0.02%
2020/11/26	37	66.27	35	66.46	64.60	2	22,788	0.01%
2020/11/25	83.1	64.64	74	65.47	65.50	9.1	22,333	0.04%
2020/11/24	21	61.86	26	62.24	63.30	-5	21,546	-0.02%
2020/11/23	22	62.39	34	61.49	60.80	-12	21,285	-0.06%
2020/11/20	35	62.41	63.1	62.37	61.60	-28.1	21,093	-0.13%
2020/11/19	36	61.54	38	61.56	60.60	-2	20,626	-0.01%
2020/11/18	25	58.22	20	58.15	58.40	5	20,001	0.02%
2020/11/17	28	59.88	30	59.06	58.10	-2	19,821	-0.01%
2020/11/16	16	58.10	10	58.18	57.00	6	19,490	0.03%
2020/11/13	9	58.17	10	57.70	58.20	-1	19,528	-0.01%
2020/11/12	21.1	56.16	21	56.01	58.70	0.1	19,415	0.00%
2020/11/11	36	59.13	8	59.51	57.50	28	19,038	0.15%
2020/11/10	13	65.20	13	64.65	63.60	0	18,794	0.00%
2020/11/09	23	64.61	25	64.18	65.20	-2	18,547	-0.01%
2020/11/06	38	64.56	29	63.77	61.80	9	18,159	0.05%
2020/11/05	14	61.31	18	62.65	63.50	-4	17,342	-0.02%
2020/11/04	16	58.79	15	58.19	57.80	1	16,906	0.01%
2020/11/03	2	57.60	0	0.00	57.00	2	16,565	0.01%
2020/11/02	16	56.79	15	56.44	57.90	1	16,671	0.01%
2020/10/30	19	60.07	9	60.79	57.20	10	16,486	0.06%
2020/10/29	67	64.37	65	63.71	62.00	2	16,236	0.01%
2020/10/28	3	62.83	11	63.05	62.30	-8	15,834	-0.05%
2020/10/27	32	65.42	14	65.31	64.90	18	15,895	0.11%
2020/10/26	22	61.41	17	60.35	63.80	5	15,799	0.03%
2020/10/23	1	58.00	1	57.40	58.00	0	15,662	0.00%
2020/10/22	4	55.50	0	0.00	55.60	4	15,608	0.03%
2020/10/21	0	0.00	5	56.40	56.10	-5	15,547	-0.03%
2020/10/20	10	58.50	3	58.37	58.30	7	15,478	0.05%
2020/10/19	7	58.26	54	56.15	59.50	-47	15,380	-0.31%
2020/10/16	0	0.00	1	56.00	55.10	-1	15,211	-0.01%
2020/10/15	13	55.55	28	56.50	56.00	-15	15,133	-0.10%
2020/10/14	70	56.59	102	56.53	57.00	-32	15,022	-0.21%	大賣/
2020/10/13	45	50.71	57	51.51	54.00	-12	13,391	-0.09%
2020/10/12	2	49.10	4	49.10	49.10	-2	12,395	-0.02%
2020/10/08	22	43.66	40	44.44	44.65	-18	12,583	-0.14%
2020/10/07	19	39.75	31	39.67	40.60	-12	12,553	-0.10%
2020/10/06	29	38.93	41	38.80	38.50	-12	12,343	-0.10%
2020/10/05	15	36.90	0	0.00	37.00	15	12,131	0.12%
2020/09/30	35	36.88	30	37.07	36.60	5	12,296	0.04%
2020/09/29	13	36.02	2	35.73	35.75	11	12,084	0.09%
2020/09/28	22	35.98	14	35.99	35.70	8	12,033	0.07%
2020/09/25	24	35.36	1	38.30	35.10	23	11,931	0.19%
2020/09/24	29	38.43	13	38.54	37.50	16	11,731	0.14%
2020/09/23	29	38.28	60	38.53	40.00	-31	11,468	-0.27%
2020/09/22	23	37.09	5	37.36	37.30	18	11,208	0.16%
2020/09/21	15	38.13	2	38.45	37.90	13	11,156	0.12%
2020/09/18	21	38.22	4	38.80	37.90	17	11,110	0.15%
2020/09/17	15	38.64	10	38.78	38.50	5	11,008	0.05%
2020/09/16	13	38.26	48	38.36	38.45	-35	10,878	-0.32%
2020/09/15	48	37.66	34	38.60	37.45	14	10,737	0.13%
2020/09/14	8	36.21	2	36.23	36.65	6	10,560	0.06%
2020/09/11	40	38.03	26	37.97	37.50	14	10,417	0.13%
2020/09/10	19	39.08	14	39.21	39.05	5	10,243	0.05%
2020/09/09	22	38.67	24	38.51	38.65	-2	9,950	-0.02%
2020/09/08	14	37.54	15	37.59	37.30	-1	9,448	-0.01%
2020/09/07	63	41.81	36	41.53	39.30	27	9,115	0.30%
2020/09/04	68	44.32	59	44.79	43.10	9	8,572	0.10%
2020/09/03	7	42.54	29	42.46	43.00	-22	7,056	-0.31%
2020/09/02	18	38.57	22	38.62	39.10	-4	6,524	-0.06%
2020/09/01	13	37.58	4	37.58	36.75	9	6,229	0.14%
2020/08/31	4	37.08	28	36.22	36.90	-24	6,088	-0.39%
2020/08/28	2	35.18	0	0.00	34.85	2	5,950	0.03%
2020/08/27	17	35.44	0	0.00	35.25	17	5,908	0.29%
2020/08/26	10	36.25	0	0.00	36.25	10	5,849	0.17%
2020/08/25	1	37.00	10	37.66	36.90	-9	5,790	-0.16%
2020/08/24	0	0.00	1	36.60	36.50	-1	5,684	-0.02%
2020/08/21	1	36.20	1	36.15	35.95	0	5,622	0.00%
2020/08/20	19	35.45	21	35.69	35.45	-2	5,564	-0.04%
2020/08/19	27	38.13	12	38.25	36.80	15	5,364	0.28%
2020/08/18	10	40.20	10	40.52	39.80	0	5,178	0.00%
2020/08/17	8	39.39	1	40.25	39.70	7	4,976	0.14%
2020/08/14	7	39.19	7	39.94	39.50	0	4,826	0.00%
2020/08/13	0	0.00	2	38.93	38.10	-2	4,577	-0.04%
2020/08/12	7	37.73	18	37.59	38.85	-11	4,472	-0.25%
2020/08/11	23	37.03	6	36.37	36.75	17	4,272	0.40%
2020/08/10	7	39.19	30	39.53	38.70	-23	4,077	-0.56%
2020/08/07	6	37.66	5	37.52	37.25	1	3,817	0.03%
2020/08/06	50	38.03	21	37.30	36.70	29	3,659	0.79%
2020/08/05	5	40.86	1	40.35	40.45	4	3,343	0.12%
2020/08/04	3	41.55	12	41.32	41.50	-9	3,188	-0.28%
2020/08/03	18	39.82	37	40.17	39.80	-19	3,011	-0.63%
2020/07/31	23	39.96	1	41.85	40.60	22	2,780	0.79%
2020/07/30	4	39.80	1	39.00	40.90	3	2,530	0.12%
2020/07/28	0	0.00	2	34.40	33.90	-2	2,332	-0.09%
2020/07/24	0	0.00	2	36.05	35.00	-2	2,246	-0.09%
2020/07/23	1	34.30	0	0.00	36.30	1	2,184	0.05%
2020/07/21	0	0.00	2	36.00	35.60	-2	2,096	-0.10%
2020/07/20	2	35.25	0	0.00	35.80	2	2,049	0.10%
2020/07/17	7	33.11	15	34.14	33.30	-8	1,966	-0.41%
2020/07/16	25	37.59	20	36.36	35.95	5	1,876	0.27%
2020/07/15	1	35.50	3	35.93	37.15	-2	1,433	-0.14%
2020/07/14	6	30.80	7	33.04	33.80	-1	1,150	-0.09%
2020/07/13	5	31.55	12	31.40	31.55	-7	895	-0.78%
2020/07/10	7	27.50	12	28.45	28.70	-5	759	-0.66%
2020/07/09	18	27.51	12	27.84	28.75	6	650	0.92%
2020/07/08	1	26.70	4	26.28	26.50	-3	413	-0.73%
2020/07/07	0	0.00	10	23.98	24.30	-10	301	-3.32%
2020/07/06	0	0.00	10	24.25	24.30	-10	291	-3.43%
2020/07/03	10	23.75	0	0.00	23.70	10	277	3.61%
2020/07/02	20	23.70	0	0.00	23.60	20	274	7.28%
2020/06/29	0	0.00	1	23.40	23.35	-1	264	-0.38%
2020/06/19	0	0.00	26	22.82	22.95	-26	281	-9.25%
2020/06/17	0	0.00	1	22.90	22.65	-1	278	-0.36%
2020/06/16	0	0.00	8	22.70	22.75	-8	284	-2.81%
2020/06/11	0	0.00	11	22.22	22.50	-11	315	-3.48%
2020/06/05	0	0.00	1	22.65	22.55	-1	344	-0.29%
2020/06/02	0	0.00	1	22.80	22.35	-1	354	-0.28%
2020/05/21	0	0.00	1	21.20	21.15	-1	354	-0.28%
2020/05/15	0	0.00	2	19.85	19.90	-2	348	-0.57%
2020/05/07	2	20.55	0	0.00	20.50	2	363	0.55%
2020/04/28	1	19.40	1	19.35	19.30	0	372	0.00%
2020/04/21	2	18.80	0	0.00	18.65	2	381	0.52%
2020/04/20	11	19.00	0	0.00	19.20	11	381	2.89%
2020/04/17	19	19.02	0	0.00	19.05	19	392	4.84%
2020/04/13	0	0.00	1	18.45	18.55	-1	400	-0.25%
2020/04/10	1	18.50	0	0.00	18.70	1	405	0.25%
2020/03/19	1	15.40	0	0.00	15.50	1	564	0.18%
2020/03/18	1	17.30	0	0.00	17.10	1	542	0.18%
2020/03/17	1	17.25	0	0.00	17.20	1	541	0.18%
2020/03/13	0	0.00	6	17.25	18.05	-6	538	-1.11%
2020/03/05	1	21.70	0	0.00	21.60	1	509	0.20%
2020/03/04	1	21.40	0	0.00	21.45	1	515	0.19%
2020/02/03	1	22.40	0	0.00	22.60	1	623	0.16%
2020/01/31	2	22.55	1	23.00	23.00	1	618	0.16%
2020/01/13	0	0.00	1	23.80	23.90	-1	595	-0.17%
2020/01/06	1	23.35	0	0.00	23.35	1	563	0.18%
2020/01/02	0	0.00	3	23.73	23.65	-3	549	-0.55%
2019/12/31	10	23.90	0	0.00	23.90	10	547	1.83%
2019/12/27	0	0.00	1	23.75	23.70	-1	507	-0.20%
2019/12/26	2	23.75	20	24.02	24.05	-18	468	-3.84%
2019/12/23	1	22.05	0	0.00	22.00	1	379	0.26%
2019/12/20	1	22.60	0	0.00	22.35	1	375	0.27%
2019/12/18	0	0.00	1	22.60	22.60	-1	366	-0.27%
2019/12/06	0	0.00	2	22.60	22.50	-2	348	-0.57%
2019/12/05	1	22.55	0	0.00	22.55	1	346	0.29%
2019/12/04	0	0.00	3	22.55	22.55	-3	344	-0.87%
2019/11/29	0	0.00	14	22.78	22.65	-14	338	-4.14%
2019/11/27	0	0.00	4	22.73	22.90	-4	331	-1.21%
2019/11/26	0	0.00	4.1	22.40	22.40	-4.1	306	-1.34%
2019/11/25	2	21.90	2	22.05	22.00	0	285	0.00%
2019/11/22	0	0.00	1	21.65	21.60	-1	273	-0.37%
2019/11/21	1	21.35	0	0.00	21.35	1	271	0.37%
2019/11/06	1	21.85	0	0.00	21.75	1	276	0.36%
2019/11/05	4	22.49	2	22.53	22.25	2	269	0.74%
2019/11/04	0	0.00	1	22.00	21.95	-1	204	-0.49%
2019/11/01	5	20.90	0	0.00	20.60	5	183	2.72%
2019/10/21	6	21.73	0	0.00	21.70	6	220	2.73%
2019/10/18	1	21.50	0	0.00	21.40	1	218	0.46%
2019/10/09	5	21.65	0	0.00	21.50	5	222	2.25%
2019/10/08	5	21.70	0	0.00	21.65	5	229	2.18%
2019/09/05	3	21.85	0	0.00	21.70	3	324	0.92%
2019/09/04	1	21.80	0	0.00	21.80	1	327	0.31%
2019/09/02	0	0.00	2	21.85	21.85	-2	336	-0.59%
2019/08/23	1	21.20	0	0.00	21.30	1	338	0.30%
2019/08/22	0	0.00	1	21.30	21.10	-1	340	-0.29%
2019/08/20	0	0.00	2	21.30	21.10	-2	342	-0.58%
2019/08/16	1	20.60	2	20.65	20.80	-1	353	-0.28%
2019/08/13	1	20.90	0	0.00	20.80	1	385	0.26%
2019/08/12	2	21.30	0	0.00	21.25	2	421	0.47%
2019/08/06	0	0.00	1	20.20	20.70	-1	480	-0.21%
2019/08/01	1	21.60	2	21.65	21.50	-1	554	-0.18%
2019/07/30	2	21.88	0	0.00	21.75	2	658	0.30%
2019/07/29	2	22.40	1	22.25	21.90	1	687	0.15%
2019/07/26	2	21.55	0	0.00	21.45	2	758	0.26%
2019/07/15	0	0.00	4	21.16	21.10	-4	807	-0.50%
2019/07/12	4	21.31	0	0.00	21.15	4	819	0.49%
2019/07/11	5	21.48	0	0.00	21.25	5	834	0.60%
2019/07/10	0	0.00	12	23.68	23.80	-12	844	-1.42%
2019/07/09	5	24.00	0	0.00	23.65	5	892	0.56%
2019/07/05	3	24.13	1	24.35	23.85	2	953	0.21%
2019/07/04	6	23.92	0	0.00	23.85	6	939	0.64%
2019/07/03	2	23.75	0	0.00	23.70	2	935	0.21%
2019/07/01	0	0.00	2	23.20	23.20	-2	927	-0.22%
2019/06/20	0	0.00	2	23.30	23.30	-2	995	-0.20%
2019/06/18	0	0.00	8	22.95	23.00	-8	1,006	-0.79%
2019/06/17	0	0.00	6	23.02	22.95	-6	1,008	-0.60%
2019/06/14	0	0.00	4	23.10	23.05	-4	1,009	-0.40%
2019/06/11	4	23.30	0	0.00	23.25	4	1,015	0.39%
2019/05/31	0	0.00	2	23.25	23.25	-2	1,096	-0.18%
2019/05/29	2	23.00	0	0.00	23.00	2	1,171	0.17%
2019/05/24	2	23.10	0	0.00	23.00	2	1,259	0.16%
2019/05/23	1	23.30	0	0.00	23.20	1	1,256	0.08%
2019/05/22	2	23.85	0	0.00	23.85	2	1,249	0.16%
2019/05/17	3	23.97	8	24.80	24.00	-5	1,225	-0.41%
2019/05/16	2	24.40	1	24.60	24.55	1	1,231	0.08%
2019/05/15	0	0.00	1	23.80	23.55	-1	1,196	-0.08%
2019/05/14	2	23.25	0	0.00	23.45	2	1,189	0.17%
2019/05/13	3	23.70	0	0.00	23.00	3	1,179	0.25%
2019/05/09	20	24.00	0	0.00	24.00	20	1,131	1.77%
2019/05/07	1	25.25	11	26.15	25.15	-10	1,090	-0.92%
2019/05/06	0	0.00	1	25.80	25.35	-1	1,015	-0.10%
2019/05/03	1	25.90	0	0.00	25.90	1	998	0.10%
2019/04/22	2	25.00	0	0.00	24.65	2	900	0.22%
2019/04/16	9	25.76	0	0.00	25.70	9	857	1.05%
2019/04/15	0	0.00	18	25.43	25.55	-18	800	-2.25%
2019/04/03	1	23.40	0	0.00	23.40	1	693	0.14%
2019/04/01	2	23.70	0	0.00	23.45	2	688	0.29%
2019/03/27	5	23.07	0	0.00	23.05	5	660	0.76%
2019/03/25	0	0.00	2	23.60	23.15	-2	655	-0.31%
2019/03/21	5	23.80	0	0.00	23.95	5	614	0.81%
2019/03/18	5	23.75	0	0.00	23.75	5	614	0.81%
2019/03/11	0	0.00	1	25.00	24.50	-1	599	-0.17%
2019/03/08	0	0.00	2	24.55	24.55	-2	609	-0.33%
2019/03/07	0	0.00	2	24.10	24.10	-2	601	-0.33%
2019/03/05	0	0.00	4	24.93	24.70	-4	591	-0.68%
2019/03/04	2	24.40	1	24.30	24.45	1	568	0.18%
2019/02/27	0	0.00	3	23.70	24.00	-3	544	-0.55%
2019/02/26	2	23.25	15	24.01	23.50	-13	549	-2.36%
2019/02/25	2	22.25	2	22.25	22.20	0	494	0.00%
2019/02/15	0	0.00	1	22.80	22.70	-1	537	-0.19%
2019/01/29	1	21.00	0	0.00	21.00	1	517	0.19%
2019/01/28	2	21.55	0	0.00	21.00	2	521	0.38%
2019/01/25	1	22.00	0	0.00	22.05	1	512	0.19%
2019/01/24	0	0.00	2	22.63	22.50	-2	505	-0.40%
2019/01/18	0	0.00	5	21.87	22.25	-5	494	-1.01%
2019/01/17	0	0.00	2	21.90	21.30	-2	487	-0.41%
2019/01/16	6	21.73	1	22.20	21.50	5	485	1.03%
2019/01/09	1	20.45	0	0.00	20.45	1	472	0.21%
2018/12/27	2	20.85	0	0.00	20.55	2	514	0.39%
2018/12/13	2	20.80	0	0.00	20.50	2	588	0.34%
2018/12/07	2	21.25	0	0.00	21.15	2	649	0.31%
2018/12/04	0	0.00	1	22.80	22.65	-1	663	-0.15%
2018/11/30	2	21.60	2	21.60	21.55	0	645	0.00%
2018/11/29	3	21.82	1	22.50	21.50	2	658	0.30%
2018/11/28	0	0.00	1	22.10	21.85	-1	698	-0.14%
2018/11/26	2	21.23	0	0.00	21.60	2	772	0.26%
2018/11/23	2	22.00	3	21.95	21.60	-1	810	-0.12%
2018/11/21	0	0.00	2	20.05	20.50	-2	784	-0.25%
2018/11/16	0	0.00	1	20.60	20.30	-1	846	-0.12%
2018/11/15	1	20.60	0	0.00	20.40	1	841	0.12%
2018/11/14	0	0.00	1	21.60	20.75	-1	832	-0.12%
2018/11/13	0	0.00	1	19.60	19.70	-1	804	-0.12%
2018/11/05	0	0.00	1	18.20	19.10	-1	789	-0.13%
2018/11/02	3	17.85	0	0.00	17.70	3	783	0.38%
2018/10/26	0	0.00	2	17.35	17.00	-2	791	-0.25%
2018/10/18	2	19.20	0	0.00	19.25	2	805	0.25%
2018/10/17	2	19.60	0	0.00	19.30	2	805	0.25%
2018/10/16	1	19.70	1	20.00	19.70	0	802	0.00%
2018/10/15	3	19.75	0	0.00	19.75	3	801	0.37%
2018/10/12	1	19.50	0	0.00	19.65	1	801	0.12%
2018/10/05	1	21.75	0	0.00	21.75	1	775	0.13%
2018/10/02	1	23.00	1	22.95	22.95	0	769	0.00%
2018/10/01	0	23.10	0	0.00	23.10	0	770	0.00%
2018/09/28	1	23.40	0	0.00	23.25	1	768	0.13%
2018/09/26	0.3	23.95	0	0.00	23.95	0.3	767	0.04%
2018/09/21	1.2	23.96	0	0.00	23.80	1.2	765	0.15%
2018/09/19	2	24.25	2	24.43	24.30	0	758	0.00%
2018/09/17	0	0.00	6	23.97	23.85	-6	694	-0.86%
2018/09/14	4	24.03	0	0.00	24.15	4	700	0.57%
2018/09/11	5	23.75	0	0.00	23.70	5	690	0.72%
2018/09/04	0	0.00	2	24.75	24.60	-2	679	-0.29%
2018/09/03	0	0.00	11	24.23	23.85	-11	620	-1.77%
2018/08/31	12	24.60	1	24.40	24.25	11	602	1.83%
2018/08/30	0	0.00	5	23.70	24.50	-5	540	-0.93%
2018/08/28	1	23.30	0	0.00	23.10	1	515	0.19%
2018/08/27	0	0.00	1	24.15	23.60	-1	514	-0.19%
2018/08/24	0	0.00	1	22.70	22.75	-1	479	-0.21%
2018/08/23	0	0.00	14	22.95	22.85	-14	494	-2.83%
2018/08/22	0.5	22.00	0	0.00	21.90	0.5	496	0.10%
2018/07/30	0	0.00	1	21.65	21.40	-1	1,256	-0.08%
2018/07/27	1	21.70	0	0.00	22.00	1	1,314	0.08%
2018/07/26	0	0.00	1	22.20	22.20	-1	1,492	-0.07%
2018/07/23	0	0.00	1	20.55	20.40	-1	1,731	-0.06%
2018/07/17	1	21.00	0	0.00	21.20	1	2,116	0.05%
2018/07/16	1	21.05	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%
2018/07/09	0	0.00	1	21.35	21.20	-1	2,422	-0.04%
2018/07/06	2	20.90	0	0.00	21.25	2	2,436	0.08%
2018/07/04	0	0.00	10	20.77	20.80	-10	2,499	-0.40%
2018/07/02	0	0.00	1	21.30	21.05	-1	2,505	-0.04%
2018/06/29	2	21.93	0	0.00	21.40	2	2,505	0.08%
2018/06/28	2	21.75	1	21.70	21.60	1	2,504	0.04%
2018/06/25	2	22.40	1	22.60	22.20	1	2,491	0.04%
2018/06/21	0	0.00	2	23.25	23.10	-2	2,491	-0.08%
2018/06/19	2	23.13	0	0.00	23.10	2	2,513	0.08%
2018/06/14	1	23.75	0	0.00	23.70	1	2,522	0.04%
2018/06/13	11	24.08	11	24.00	24.00	0	2,524	0.00%
2018/06/12	6	23.83	1	24.10	23.70	5	2,529	0.20%
2018/06/06	1	23.80	1	24.00	23.90	0	2,583	0.00%
2018/06/05	1	23.70	0	0.00	23.70	1	2,574	0.04%
2018/06/04	3	24.42	1	24.65	24.30	2	2,553	0.08%
2018/06/01	2	24.50	0	0.00	24.65	2	2,541	0.08%
2018/05/30	3	24.82	0	0.00	24.80	3	2,513	0.12%
2018/05/29	0	0.00	1	25.15	25.30	-1	2,487	-0.04%
2018/05/25	1	24.05	0	0.00	23.80	1	2,447	0.04%
2018/05/24	4	24.44	0	0.00	24.15	4	2,424	0.16%
2018/05/23	1	24.10	0	0.00	24.25	1	2,408	0.04%
2018/05/22	2	24.38	1	24.10	24.10	1	2,395	0.04%
2018/05/21	1	25.05	0	0.00	25.00	1	2,344	0.04%
2018/05/18	3	25.07	0	0.00	25.20	3	2,332	0.13%
2018/05/17	2	26.60	7	26.86	25.30	-5	2,302	-0.22%
2018/05/16	2	27.10	3	26.88	26.10	-1	2,188	-0.05%
2018/05/15	7	26.16	10	26.30	26.85	-3	2,117	-0.14%
2018/05/14	9	25.72	3	25.93	25.85	6	2,062	0.29%
2018/05/11	7	25.19	6	25.25	25.45	1	2,012	0.05%
2018/05/10	5	25.93	9	26.44	24.85	-4	1,940	-0.21%
2018/05/09	1	25.20	2	25.48	25.50	-1	1,802	-0.06%
2018/05/08	4	25.44	3	25.60	25.50	1	1,779	0.06%
2018/05/07	1	25.05	1	25.35	25.10	0	1,741	0.00%
2018/05/04	5	25.05	3	25.10	24.70	2	1,724	0.12%
2018/05/03	8	26.91	12	27.03	25.40	-4	1,667	-0.24%
2018/05/02	1	26.30	2	26.35	26.45	-1	1,487	-0.07%
2018/04/30	3	26.27	3	26.28	25.75	0	1,428	0.00%
2018/04/27	2	24.33	1	23.90	25.20	1	1,301	0.08%
2018/04/26	0	0.00	1	25.90	24.80	-1	1,241	-0.08%
2018/04/25	0	0.00	1	25.55	25.45	-1	1,154	-0.09%
2018/04/24	3	25.77	12	25.42	25.75	-9	1,100	-0.82%
2018/04/23	2	25.78	15	25.67	25.30	-13	996	-1.30%
2018/04/20	10	23.80	10	24.05	24.95	0	862	0.00%
2018/04/19	4	23.48	9	23.44	23.70	-5	739	-0.68%
2018/04/18	1	21.15	0	0.00	21.55	1	606	0.16%
2018/04/17	1	20.75	0	0.00	20.75	1	598	0.17%
2018/04/16	2	21.20	0	0.00	21.10	2	590	0.34%
2018/04/12	2	22.40	1	22.70	22.50	1	558	0.18%
2018/04/11	0	0.00	2	23.40	22.85	-2	543	-0.37%
2018/04/10	0	0.00	1	21.50	21.45	-1	480	-0.21%
2018/03/29	1	20.85	0	0.00	21.00	1	488	0.20%
2018/03/22	1	22.55	0	0.00	22.30	1	536	0.19%
2018/03/16	1	23.15	0	0.00	23.05	1	523	0.19%
2018/03/15	0	0.00	1	22.95	23.30	-1	509	-0.20%
2018/03/14	0	0.00	1	23.00	22.40	-1	489	-0.20%
2018/03/13	2	22.33	0	0.00	22.25	2	487	0.41%
2018/03/12	0	0.00	3	22.15	22.65	-3	477	-0.63%
2018/02/27	1	20.50	0	0.00	20.20	1	552	0.18%
2018/02/09	10	19.50	0	0.00	19.60	10	942	1.06%
2018/01/31	0	0.00	1	22.20	22.15	-1	1,441	-0.07%
2018/01/30	1	22.35	0	0.00	22.25	1	1,456	0.07%
2018/01/29	3	22.12	0	0.00	22.10	3	1,461	0.21%
2018/01/25	1	22.70	0	0.00	22.70	1	1,471	0.07%
2018/01/18	0	0.00	1	23.15	23.05	-1	1,682	-0.06%
2018/01/11	1	23.00	0	0.00	23.10	1	1,747	0.06%
2018/01/05	1	24.15	0	0.00	24.10	1	1,954	0.05%
2018/01/04	0	0.00	2	24.15	24.50	-2	1,960	-0.10%