安集 (6477)-第一金-路竹券商分點個股進出

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

安集

(6477)

可現股當沖

股價
36.85
漲跌
▲0.30
漲幅
+0.82%
成交量
1,504張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:14:30

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

安集 (6477)籌碼相關－第一金-路竹券商分點個股進出

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-路竹券商分點個股進出
第一金-路竹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
2024/05/09	0.1	36.80	0	0.00	36.55	0.1	940	0.01%
2024/05/08	1	36.65	1	37.35	37.40	0	941	0.00%
2024/05/02	3.1	37.30	0	0.00	37.10	3.1	928	0.33%
2024/04/26	0	37.90	0	0.00	37.55	0	931	0.00%
2024/04/19	1	37.95	0	0.00	37.60	1	944	0.11%
2024/04/18	0	38.20	0	0.00	38.20	0	929	0.00%
2024/04/17	1	37.75	0	0.00	37.70	1	921	0.11%
2024/04/16	6	38.37	3	36.80	37.20	3	918	0.33%
2024/04/15	1	39.30	1	38.95	38.85	0	901	0.00%
2024/04/12	3	39.30	0	0.00	39.25	3	894	0.34%
2024/04/10	0	0.00	2	39.75	39.60	-2	871	-0.23%
2024/04/09	2	38.80	0	0.00	38.95	2	849	0.24%
2024/04/08	5	39.20	0	0.00	39.70	5	843	0.59%
2024/04/03	0	0.00	10	39.15	39.05	-10	831	-1.20%
2024/04/02	2	40.10	0	0.00	39.90	2	822	0.24%
2024/03/29	1	41.10	0	0.00	40.60	1	809	0.12%
2024/03/28	2	41.50	2	40.93	40.80	0	799	0.00%
2024/03/27	1	40.85	0	0.00	40.45	1	789	0.13%
2024/03/26	10	41.79	16	41.42	41.35	-6	781	-0.77%
2024/03/25	1	40.80	1	41.60	40.85	0	798	0.00%
2024/03/22	11	42.17	0	0.00	40.85	11	790	1.39%
2024/03/21	15	41.54	6	41.88	42.35	9	732	1.23%
2024/03/20	0	39.25	1	39.00	38.55	-1	644	-0.15%
2024/03/11	2	39.90	1	40.00	40.15	1	614	0.16%
2024/03/08	0	38.35	0	0.00	38.00	0	577	0.00%
2024/03/07	5	39.25	0	0.00	38.95	5	571	0.87%
2024/03/05	0.1	38.50	0	0.00	38.35	0.1	565	0.02%
2024/02/29	2	38.40	3	39.00	39.45	-1	521	-0.19%
2024/02/26	1	38.45	0	0.00	38.55	1	497	0.20%
2024/02/19	0.1	37.80	0	0.00	37.65	0.1	475	0.01%
2024/02/16	0	0.00	3	37.35	37.20	-3	477	-0.63%
2024/02/05	0.1	36.10	0	0.00	35.90	0.1	474	0.02%
2024/02/02	1.1	36.56	1	36.50	36.50	0.1	473	0.02%
2024/02/01	3	36.73	1	36.80	36.70	2	474	0.42%
2024/01/22	0	0.00	1	37.70	37.80	-1	536	-0.19%
2024/01/16	1	37.90	0	0.00	37.90	1	540	0.18%
2024/01/15	0	0.00	7	38.70	38.65	-7	543	-1.29%
2024/01/11	2	37.10	0	0.00	37.05	2	533	0.37%
2024/01/09	0	0.00	0.1	37.85	37.35	-0.1	543	-0.02%
2024/01/04	0	38.50	0	0.00	38.25	0	556	0.01%
2024/01/03	0	0.00	0.2	38.45	38.35	-0.2	572	-0.03%
2023/12/27	0	38.30	3	38.30	38.10	-3	588	-0.51%
2023/12/22	0.1	38.50	0	0.00	38.25	0.1	588	0.02%
2023/12/21	2.1	38.80	0.1	38.90	38.85	2	579	0.35%
2023/12/20	5	39.80	6	39.72	39.20	-1	574	-0.17%
2023/12/19	3.1	38.18	1	38.10	37.90	2.1	529	0.40%
2023/12/18	2	39.35	5	38.86	38.70	-3	528	-0.57%
2023/12/15	3	38.93	10.1	38.98	38.95	-7.1	524	-1.36%
2023/12/14	0.1	38.00	0	0.00	37.50	0.1	507	0.02%
2023/12/08	0	0.00	3	38.10	37.95	-3	511	-0.59%
2023/12/07	4.1	38.02	0	0.00	38.00	4.1	511	0.80%
2023/12/06	5	39.00	0	0.00	38.30	5	520	0.97%
2023/12/04	2	38.28	5	38.26	38.20	-3	520	-0.58%
2023/12/01	2	38.65	0	0.00	38.65	2	514	0.39%
2023/11/30	0.2	38.40	0	0.00	38.50	0.2	505	0.04%
2023/11/29	1.1	37.87	1	38.05	38.05	0.1	501	0.02%
2023/11/28	1.1	37.95	1	37.80	37.80	0.1	505	0.02%
2023/11/27	1.1	38.16	0	0.00	37.95	1.1	504	0.22%
2023/11/24	1.1	38.15	0	0.00	38.10	1.1	496	0.22%
2023/11/23	0.1	38.40	0	0.00	38.05	0.1	502	0.02%
2023/11/22	0.1	37.95	0	0.00	37.75	0.1	505	0.02%
2023/11/21	0.2	37.80	0	0.00	37.60	0.2	504	0.03%
2023/11/17	0	0.00	1	37.55	37.35	-1	498	-0.20%
2023/11/16	0.1	37.05	0	0.00	37.10	0.1	499	0.02%
2023/11/15	5	36.97	0	0.00	37.05	5	500	1.00%
2023/11/09	6	36.99	10	36.70	36.70	-4	507	-0.79%
2023/11/08	0	0.00	5	37.29	37.60	-5	511	-0.98%
2023/11/06	5	37.77	0	0.00	37.50	5	519	0.96%
2023/11/03	6	36.78	2	36.70	36.70	4	514	0.78%
2023/11/02	0	0.00	1	36.45	36.70	-1	519	-0.19%
2023/10/31	4	38.10	13	37.21	36.85	-9	546	-1.65%
2023/10/30	1	38.20	4	37.48	38.05	-3	539	-0.56%
2023/10/23	0	0.00	1	36.30	36.25	-1	516	-0.19%
2023/10/19	0	0.00	3	35.78	36.00	-3	516	-0.58%
2023/10/18	2	35.60	0	0.00	35.55	2	524	0.38%
2023/10/06	1	39.25	0	0.00	38.80	1	583	0.17%
2023/10/05	0.1	39.80	0	0.00	39.65	0.1	593	0.01%
2023/10/04	1	39.20	0	0.00	39.00	1	601	0.17%
2023/10/03	0	40.40	0	0.00	40.05	0	603	0.00%
2023/10/02	0	40.30	0	0.00	40.70	0	617	0.00%
2023/09/26	1	40.20	0	0.00	40.25	1	654	0.15%
2023/09/22	0	0.00	0.1	40.50	40.30	-0.1	670	-0.01%
2023/09/21	0	40.20	3	40.10	40.15	-3	678	-0.44%
2023/09/20	4	40.30	10	40.23	40.20	-6	684	-0.88%
2023/09/19	3	40.37	0	0.00	40.30	3	692	0.43%
2023/09/18	1	42.00	0	0.00	41.65	1	692	0.14%
2023/09/15	2.1	42.57	5	42.68	42.00	-2.9	704	-0.41%
2023/09/14	1	41.00	0	0.00	41.15	1	751	0.13%
2023/09/13	0	0.00	3.1	40.51	40.80	-3.1	759	-0.40%
2023/09/12	3	40.15	0	0.00	40.30	3	781	0.38%
2023/09/11	1	40.50	0	0.00	40.15	1	791	0.13%
2023/09/08	1	41.75	0	0.00	41.60	1	788	0.13%
2023/09/07	2	42.15	10	42.15	42.05	-8	802	-1.00%
2023/09/06	0	0.00	2	43.23	42.80	-2	829	-0.24%
2023/09/05	2	42.90	0	0.00	42.90	2	869	0.23%
2023/09/04	5	42.74	0	0.00	42.60	5	887	0.57%
2023/09/01	4	43.60	4	43.58	43.25	0	900	0.00%
2023/08/30	3	42.60	2	42.70	42.75	1	932	0.11%
2023/08/29	12.1	42.99	2	43.00	42.95	10.1	954	1.05%
2023/08/28	1	42.69	1.7	42.58	42.40	-0.7	953	-0.07%
2023/08/23	0	0.00	1	41.55	41.80	-1	1,005	-0.10%
2023/08/22	2	41.60	0.3	41.90	41.50	1.7	1,023	0.16%
2023/08/21	0	0.00	2	42.85	42.10	-2	1,032	-0.19%
2023/08/17	0	40.85	0.1	44.50	41.95	-0.1	1,044	-0.01%
2023/08/14	1	41.00	0.1	40.80	40.65	0.9	1,099	0.08%
2023/08/11	1	41.75	0	0.00	41.75	1	1,113	0.09%
2023/08/10	0.3	42.16	0.9	41.90	41.60	-0.5	1,130	-0.05%
2023/08/08	0	0.00	1	43.20	42.45	-1	1,197	-0.08%
2023/08/07	2	42.25	0	0.00	43.05	2	1,263	0.16%
2023/08/04	2	44.00	0	0.00	44.15	2	1,264	0.16%
2023/08/02	3	44.80	0	0.00	44.60	3	1,368	0.22%
2023/07/28	1	46.50	0	0.00	46.00	1	1,554	0.06%
2023/07/27	0	0.00	2.3	46.15	46.10	-2.3	1,616	-0.14%
2023/07/26	3	44.88	0	0.00	44.90	3	1,749	0.17%
2023/07/25	0	0.00	5	44.85	45.35	-5	1,772	-0.28%
2023/07/21	0.1	45.80	0	0.00	45.60	0.1	1,916	0.01%
2023/07/20	5	47.20	0	0.00	47.75	5	1,977	0.25%
2023/07/19	1	47.65	0	0.00	47.50	1	2,005	0.05%
2023/07/18	4	49.26	0.6	48.55	48.40	3.4	2,106	0.16%
2023/07/17	2	49.60	0	0.00	49.65	2	2,266	0.09%
2023/07/14	2	48.78	0	0.00	48.60	2	2,781	0.07%
2023/07/13	2	48.73	0	0.00	48.60	2	3,028	0.07%
2023/07/12	3	49.40	5	50.30	49.35	-2	3,068	-0.07%
2023/07/10	0	0.00	1	49.90	49.85	-1	3,302	-0.03%
2023/07/06	0	0.00	5	50.60	49.90	-5	3,557	-0.14%
2023/07/04	0	0.00	3	50.43	50.10	-3	3,911	-0.08%
2023/07/03	0	0.00	1	51.00	51.00	-1	3,977	-0.03%
2023/06/30	1	51.00	0	0.00	50.80	1	3,980	0.03%
2023/06/29	0	0.00	0.2	50.71	51.00	-0.2	4,015	-0.01%
2023/06/28	0	0.00	16	51.10	50.00	-16	4,016	-0.40%
2023/06/27	0	0.00	1	49.95	49.80	-1	4,028	-0.02%
2023/06/26	0	0.00	1	51.00	50.70	-1	4,067	-0.02%
2023/06/20	5	50.40	4	50.93	50.80	1	4,090	0.02%
2023/06/16	4.2	49.85	3	50.07	49.70	1.2	4,119	0.03%
2023/06/15	0	0.00	10	49.30	48.95	-10	4,244	-0.24%
2023/06/13	1	49.35	0	0.00	48.85	1	4,403	0.02%
2023/06/12	2	49.10	0	0.00	49.05	2	4,454	0.04%
2023/06/09	15	50.12	1	50.00	50.20	14	4,477	0.31%
2023/06/08	0	0.00	1	51.70	51.60	-1	4,456	-0.02%
2023/06/07	0	0.00	18	51.63	51.60	-18	4,466	-0.40%
2023/06/06	7	51.51	0	0.00	51.50	7	4,488	0.16%
2023/06/05	3	52.30	0	0.00	52.20	3	4,500	0.07%
2023/06/02	0	0.00	1	52.20	51.60	-1	4,496	-0.02%
2023/05/30	3	51.33	0	0.00	50.90	3	4,519	0.07%
2023/05/29	0	0.00	20	51.71	51.40	-20	4,508	-0.44%
2023/05/25	6	50.85	0	0.00	50.70	6	4,511	0.13%
2023/05/23	0	51.30	0	0.00	51.70	0	4,529	0.00%
2023/05/22	0	0.00	1	51.10	51.40	-1	4,537	-0.02%
2023/05/19	1	50.30	1	50.30	50.30	0	4,549	0.00%
2023/05/17	2	51.60	2	51.60	51.40	0	4,653	0.00%
2023/05/15	2	50.20	0	0.00	50.10	2	4,632	0.04%
2023/05/12	1	49.45	8	48.51	49.50	-7	4,619	-0.15%
2023/05/11	6	49.24	0	0.00	48.70	6	4,590	0.13%
2023/05/10	2	51.80	0	0.00	51.40	2	4,522	0.04%
2023/05/09	14	51.97	1	51.60	51.40	13	4,495	0.29%
2023/05/08	1	55.20	0	0.00	55.30	1	4,395	0.02%
2023/05/05	2	55.90	1	55.20	55.20	1	4,376	0.02%
2023/05/04	3	57.20	7	57.37	57.20	-4	4,337	-0.09%
2023/05/03	4	55.85	3	56.07	56.70	1	4,267	0.02%
2023/05/02	12	56.24	6	56.25	56.70	6	4,232	0.14%
2023/04/28	1	54.00	0	0.00	54.30	1	4,102	0.02%
2023/04/27	2	53.85	0	0.00	53.40	2	4,082	0.05%
2023/04/26	2	54.50	5	54.26	54.90	-3	4,034	-0.07%
2023/04/25	3	53.77	4	53.83	53.80	-1	3,945	-0.03%
2023/04/24	3	53.40	2	53.50	53.50	1	3,891	0.03%
2023/04/21	18	53.33	0	0.00	52.40	18	3,905	0.46%
2023/04/20	13	55.57	2.1	56.10	54.90	10.9	3,803	0.29%
2023/04/19	28	57.81	13	57.53	57.00	15	3,637	0.41%
2023/04/18	8	56.09	35	55.47	54.80	-27	3,121	-0.86%
2023/04/17	4	54.90	26.1	54.54	54.60	-22.1	2,928	-0.75%
2023/04/14	3	55.03	11	55.43	54.90	-8	2,932	-0.27%
2023/04/13	4	54.85	11	55.14	55.40	-7	2,855	-0.25%
2023/04/12	9	53.82	35.1	53.54	54.70	-26.1	2,680	-0.97%
2023/04/11	25	52.40	3	52.20	52.40	22	2,461	0.89%
2023/04/10	15	52.25	1	52.20	51.80	14	2,433	0.58%
2023/04/07	14	53.21	12	53.13	53.40	2	2,341	0.09%
2023/04/06	1	50.80	19	49.68	50.80	-18	2,132	-0.84%
2023/03/30	0	0.00	21	48.80	48.95	-21	2,061	-1.02%
2023/03/28	6	47.83	0	0.00	47.60	6	2,058	0.29%
2023/03/27	33	49.69	44	49.67	48.55	-11	2,054	-0.54%
2023/03/24	1	48.65	0	0.00	48.75	1	2,021	0.05%
2023/03/23	16	49.14	0	0.00	48.70	16	2,034	0.79%
2023/03/22	12	49.04	0	0.00	48.85	12	2,042	0.59%
2023/03/21	1	50.00	0	0.00	49.35	1	2,072	0.05%
2023/03/20	1	50.20	4	50.45	50.10	-3	2,157	-0.14%
2023/03/17	3.2	48.73	12	48.90	49.00	-8.8	2,376	-0.37%
2023/03/16	0	0.00	13	49.20	46.95	-13	2,416	-0.54%
2023/03/14	2	47.18	6	47.83	47.45	-4	2,369	-0.17%
2023/03/13	2	45.63	0	0.00	45.80	2	2,359	0.08%
2023/03/10	2	46.30	2	46.73	46.30	0	2,495	0.00%
2023/03/09	2	47.50	0	0.00	47.50	2	2,496	0.08%
2023/03/07	25	48.58	0	0.00	48.50	25	2,485	1.01%
2023/03/06	10	48.05	5	48.26	48.40	5	2,475	0.20%
2023/03/03	0	0.00	1	47.10	47.00	-1	2,466	-0.04%
2023/02/24	5	48.05	5	47.80	47.50	0	2,494	0.00%
2023/02/23	0	0.00	2.6	48.39	48.50	-2.6	2,504	-0.10%
2023/02/22	0	0.00	1	48.20	47.45	-1	2,554	-0.04%
2023/02/20	2	47.90	0	0.00	48.40	2	2,713	0.07%
2023/02/17	45	48.29	6	48.36	48.20	39	2,936	1.33%
2023/02/16	1	49.00	3.2	48.50	48.05	-2.2	2,955	-0.07%
2023/02/15	1.2	47.50	15	47.19	48.05	-13.8	2,918	-0.47%
2023/02/14	5	45.85	0	0.00	45.85	5	2,899	0.17%
2023/02/13	0	0.00	1	45.60	45.60	-1	2,932	-0.03%
2023/02/10	7	46.50	0	0.00	46.05	7	2,950	0.24%
2023/02/09	7	46.49	1	46.45	46.15	6	2,949	0.20%
2023/02/08	2	47.15	0	0.00	47.15	2	2,978	0.07%
2023/02/02	2	48.10	2	47.50	47.35	0	3,022	0.00%
2023/01/31	3	47.02	4	46.80	46.85	-1	3,024	-0.03%
2023/01/30	2	45.80	0	0.00	45.80	2	3,020	0.07%
2023/01/16	1	44.40	0	0.00	44.20	1	3,039	0.03%
2023/01/13	2	44.75	0	0.00	44.70	2	3,045	0.07%
2023/01/12	1	45.20	0	0.00	45.20	1	3,078	0.03%
2023/01/11	0.5	45.50	0	0.00	46.30	0.5	3,100	0.02%
2023/01/10	0	0.00	1	47.45	47.10	-1	3,063	-0.03%
2023/01/06	0	0.00	1	47.90	47.70	-1	3,093	-0.03%
2023/01/05	3	48.20	1	49.05	47.65	2	3,123	0.06%
2023/01/04	2.1	47.91	22	46.84	48.10	-19.9	3,098	-0.64%
2023/01/03	1	46.00	0	0.00	46.20	1	3,066	0.03%
2022/12/29	3	45.35	0	0.00	45.35	3	3,110	0.10%
2022/12/28	1	47.25	2	46.55	46.30	-1	3,171	-0.03%
2022/12/27	1	46.95	0	0.00	46.85	1	3,176	0.03%
2022/12/26	3	46.50	3	46.97	46.85	0	3,175	0.00%
2022/12/22	3	44.97	1	44.85	45.05	2	3,189	0.06%
2022/12/21	0	44.50	15	45.17	44.30	-15	3,228	-0.46%
2022/12/20	3	46.80	5	45.10	44.50	-2	3,250	-0.06%
2022/12/19	0	0.00	4	46.76	46.20	-4	3,286	-0.12%
2022/12/16	0	0.00	4	47.94	47.70	-4	3,309	-0.12%
2022/12/15	7	48.87	9	48.78	48.80	-2	3,304	-0.06%
2022/12/14	13	48.01	3	48.70	48.70	10	3,301	0.30%
2022/12/13	10	48.22	0	0.00	47.80	10	3,281	0.30%
2022/12/12	36	49.77	13	49.77	49.15	23	3,254	0.71%
2022/12/09	48	50.20	26.3	50.76	49.70	21.7	3,136	0.69%
2022/12/08	2	48.48	3.2	49.30	48.20	-1.2	2,828	-0.04%
2022/12/07	0	0.00	1	47.45	47.45	-1	2,731	-0.04%
2022/12/06	0	0.00	16	47.98	47.30	-16	2,718	-0.59%
2022/12/05	15	48.67	5	48.20	48.25	10	2,758	0.36%
2022/12/02	16	48.52	12	48.43	48.55	4	2,755	0.15%
2022/11/30	0	0.00	1	46.45	46.65	-1	2,665	-0.04%
2022/11/28	6	45.45	6	45.19	45.45	0	2,770	0.00%
2022/11/25	0	0.00	3	46.40	45.60	-3	2,853	-0.11%
2022/11/24	0	0.00	1	46.15	46.40	-1	2,899	-0.03%
2022/11/23	0	0.00	0.5	45.20	45.25	-0.5	3,180	-0.02%
2022/11/22	3	45.67	1	45.80	45.20	2	3,321	0.06%
2022/11/21	2	45.95	0	0.00	45.95	2	3,409	0.06%
2022/11/18	3	46.38	0	0.00	45.95	3	3,457	0.09%
2022/11/17	1	46.55	0	0.00	47.10	1	3,427	0.03%
2022/11/16	8	47.23	0	0.00	47.20	8	3,435	0.23%
2022/11/15	11	47.02	17	46.81	47.95	-6	3,462	-0.17%
2022/11/14	1	43.70	0	0.00	43.70	1	3,487	0.03%
2022/11/11	2	42.80	3	44.28	42.45	-1	3,660	-0.03%
2022/11/10	0	42.75	1	42.35	42.65	-1	3,812	-0.03%
2022/11/09	1	43.15	2	43.10	43.25	-1	3,903	-0.03%
2022/11/08	3	44.83	3	44.97	43.75	0	3,919	0.00%
2022/11/07	0	0.00	1	44.65	44.35	-1	3,933	-0.03%
2022/11/04	2	44.33	2	43.88	44.65	0	4,022	0.00%
2022/10/31	0	42.70	0	0.00	41.95	0	4,427	0.00%
2022/10/28	1	42.90	1	42.90	42.65	0	4,475	0.00%
2022/10/27	1	42.05	0	0.00	42.25	1	4,502	0.02%
2022/10/26	0	40.80	0	0.00	40.55	0	4,549	0.00%
2022/10/24	0	43.00	0	0.00	42.10	0	4,802	0.00%
2022/10/20	3	43.45	2	43.25	43.25	1	4,944	0.02%
2022/10/19	2	44.20	1	44.50	43.80	1	4,975	0.02%
2022/10/18	0	43.00	0	0.00	43.40	0	5,146	0.00%
2022/10/17	1	40.80	0	0.00	42.50	1	5,238	0.02%
2022/10/13	0	44.00	3	43.02	41.90	-3	5,270	-0.06%
2022/10/12	2	44.55	5	44.25	44.60	-3	5,333	-0.06%
2022/10/11	1	44.00	0	0.00	43.40	1	5,346	0.02%
2022/10/06	11	45.52	10	45.95	45.70	1	5,453	0.02%
2022/10/05	0	0.00	1	45.80	45.95	-1	5,471	-0.02%
2022/10/04	1	44.40	0	0.00	45.40	1	5,536	0.02%
2022/10/03	0	43.50	0	0.00	43.20	0	5,586	0.00%
2022/09/30	0	0.00	2	42.80	44.00	-2	5,654	-0.04%
2022/09/29	1	43.81	3	44.30	43.70	-2	5,784	-0.03%
2022/09/28	1.1	45.39	1	45.70	44.20	0.1	5,996	0.00%
2022/09/27	1	46.86	0	0.00	47.30	1	6,633	0.02%
2022/09/26	1	49.00	1	47.10	47.40	0	6,909	0.00%
2022/09/23	3	50.93	0	0.00	50.60	3	7,174	0.04%
2022/09/22	3	53.30	1	53.00	53.10	2	7,381	0.03%
2022/09/21	1	53.40	0	0.00	53.00	1	7,651	0.01%
2022/09/19	0	0.00	1	54.90	54.40	-1	8,494	-0.01%
2022/09/16	1	55.60	1	54.70	55.60	0	8,558	0.00%
2022/09/15	6	55.55	0	0.00	54.50	6	8,572	0.07%
2022/09/14	2	56.10	20	56.15	56.00	-18	8,637	-0.21%
2022/09/13	15	57.60	7	57.27	57.60	8	8,595	0.09%
2022/09/12	6	57.48	6	57.03	57.50	0	8,605	0.00%
2022/09/08	1	55.00	0	0.00	55.00	1	8,590	0.01%
2022/09/07	0	0.00	1	53.50	53.60	-1	8,579	-0.01%
2022/09/06	3	54.50	0	0.00	53.20	3	8,599	0.03%
2022/09/05	4	56.00	6	56.28	55.70	-2	8,573	-0.02%
2022/09/02	11	58.03	9	57.41	57.10	2	8,538	0.02%
2022/09/01	7	58.53	7	58.14	57.50	0	8,466	0.00%
2022/08/31	7	57.73	4	57.70	57.90	3	8,385	0.04%
2022/08/30	20	59.08	40	59.21	57.80	-20	8,364	-0.24%
2022/08/29	22	57.94	17	58.26	57.30	5	8,096	0.06%
2022/08/26	10	57.19	2	57.65	58.30	8	8,035	0.10%
2022/08/25	1	56.80	9	56.88	57.40	-8	7,976	-0.10%
2022/08/24	3	56.03	0	0.00	55.20	3	7,938	0.04%
2022/08/22	5	58.80	5	56.80	56.10	0	7,900	0.00%
2022/08/19	16	57.38	6	57.30	57.60	10	7,749	0.13%
2022/08/18	8	58.56	17	57.54	58.90	-9	7,514	-0.12%
2022/08/17	13	55.75	15	56.55	55.80	-2	7,316	-0.03%
2022/08/16	15	56.36	12	55.74	54.80	3	7,145	0.04%
2022/08/15	4	54.73	3	54.00	54.80	1	7,037	0.01%
2022/08/12	0	0.00	7	54.04	54.20	-7	7,014	-0.10%
2022/08/11	9	55.28	23	55.53	54.40	-14	7,033	-0.20%
2022/08/10	20	54.83	15	54.50	54.30	5	6,994	0.07%
2022/08/09	17	55.35	7	54.71	54.40	10	7,076	0.14%
2022/08/08	5	53.12	0	0.00	54.00	5	6,895	0.07%
2022/08/05	3	51.17	2	50.20	51.50	1	6,853	0.01%
2022/08/04	0	0.00	1	49.05	49.40	-1	6,865	-0.01%
2022/08/02	0	0.00	1	53.30	53.30	-1	6,852	-0.01%
2022/08/01	0	0.00	1	55.50	55.60	-1	6,840	-0.01%
2022/07/29	4	55.10	0	0.00	55.00	4	6,769	0.06%
2022/07/28	1	54.10	1	53.70	53.80	0	6,613	0.00%
2022/07/27	0	0.00	1	53.40	54.00	-1	6,560	-0.02%
2022/07/26	1	54.70	0	0.00	53.60	1	6,546	0.02%
2022/07/25	15	55.40	8	55.48	54.10	7	6,606	0.11%
2022/07/22	2	53.35	2	53.70	53.50	0	6,607	0.00%
2022/07/21	3	52.07	0	0.00	52.30	3	6,589	0.05%
2022/07/20	0	0.00	6	51.83	52.00	-6	6,665	-0.09%
2022/07/19	1	51.80	1	52.40	51.70	0	6,737	0.00%
2022/07/18	3	51.10	4	51.65	51.20	-1	6,766	-0.01%
2022/07/15	3	50.93	0	0.00	51.00	3	6,901	0.04%
2022/07/14	12	49.18	15	48.16	49.95	-3	7,064	-0.04%
2022/07/13	4	49.85	1	49.20	48.40	3	7,220	0.04%
2022/07/12	3	49.13	10	48.54	48.30	-7	7,380	-0.09%
2022/07/11	11	52.10	0	0.00	53.10	11	7,515	0.15%
2022/07/08	1	53.30	2	52.85	53.30	-1	7,695	-0.01%
2022/07/07	11	52.08	11	52.35	52.40	0	8,006	0.00%
2022/07/06	2	55.10	3	55.67	53.00	-1	8,458	-0.01%
2022/07/05	71	58.65	66	57.71	57.00	5	8,739	0.06%
2022/07/04	15	54.95	23	53.37	55.30	-8	8,229	-0.10%
2022/07/01	52	53.73	50	53.95	52.90	2	8,150	0.02%
2022/06/30	25	53.92	24	54.07	54.20	1	8,182	0.01%
2022/06/29	23	53.58	19	54.24	54.00	4	8,032	0.05%
2022/06/28	32	54.07	54	53.34	55.00	-22	7,956	-0.28%
2022/06/27	28	51.46	21.1	51.69	52.80	6.9	7,575	0.09%
2022/06/24	10	46.16	15	46.45	48.00	-5	7,364	-0.07%
2022/06/23	3	44.12	2.5	44.10	43.65	0.5	7,410	0.01%
2022/06/22	9	46.92	4.4	46.91	44.50	4.6	7,594	0.06%
2022/06/21	0	0.00	12.3	43.72	44.05	-12.3	7,840	-0.16%
2022/06/20	1	43.15	4.7	43.66	42.95	-3.7	7,980	-0.05%
2022/06/16	2	46.70	3.5	46.40	45.65	-1.5	8,489	-0.02%
2022/06/15	5	48.24	8.8	47.30	47.05	-3.8	8,820	-0.04%
2022/06/14	5.1	47.32	1	47.95	48.15	4.1	9,858	0.04%
2022/06/10	2.5	50.82	3.4	51.32	51.30	-0.9	11,246	-0.01%
2022/06/08	7.1	51.13	3	51.30	51.20	4	12,280	0.03%
2022/06/07	1	52.70	0	0.00	52.60	1	13,295	0.01%
2022/06/06	9	53.76	8	54.10	53.40	1	13,536	0.01%
2022/06/02	4	53.78	1	54.10	53.10	3	13,631	0.02%
2022/05/31	0	0.00	1	52.70	52.70	-1	14,139	-0.01%
2022/05/30	0.1	52.50	2	52.10	52.60	-1.9	14,536	-0.01%
2022/05/27	0	0.00	1.7	50.45	50.50	-1.7	14,718	-0.01%
2022/05/26	2	49.25	0.3	49.42	49.20	1.7	14,744	0.01%
2022/05/24	2	51.15	0	0.00	50.30	2	14,858	0.01%
2022/05/23	1	51.30	0	0.00	51.30	1	14,837	0.01%
2022/05/20	1	51.80	0	0.00	51.30	1	14,847	0.01%
2022/05/19	3	51.20	2	51.90	51.40	1	14,838	0.01%
2022/05/18	3	53.03	1	53.10	53.20	2	14,793	0.01%
2022/05/17	7	54.30	6	53.07	52.90	1	14,753	0.01%
2022/05/16	3	53.50	1	52.50	52.50	2	14,596	0.01%
2022/05/13	2	52.15	1	52.50	53.80	1	14,551	0.01%
2022/05/12	0	0.00	4	53.10	52.00	-4	14,510	-0.03%
2022/05/11	11	56.15	4	55.80	54.80	7	14,555	0.05%
2022/05/09	6	55.93	0	0.00	55.60	6	14,522	0.04%
2022/05/06	0	0.00	1	59.40	59.60	-1	14,529	-0.01%
2022/05/05	2	60.10	0	0.00	59.90	2	14,584	0.01%
2022/05/04	1	61.00	4	60.70	59.20	-3	14,581	-0.02%
2022/05/03	0	0.00	1	60.40	60.40	-1	14,614	-0.01%
2022/04/29	5	62.06	0	0.00	61.30	5	14,653	0.03%
2022/04/28	10	60.32	7	60.91	61.60	3	14,737	0.02%
2022/04/26	7	59.79	7	59.41	59.10	0	14,544	0.00%
2022/04/25	2	58.90	3	59.23	58.10	-1	14,483	-0.01%
2022/04/22	4	61.45	0	0.00	61.10	4	14,501	0.03%
2022/04/21	3	65.07	4	64.85	63.40	-1	14,805	-0.01%
2022/04/20	3	64.97	2	64.90	64.50	1	14,920	0.01%
2022/04/19	46	64.79	43	65.15	64.60	3	15,211	0.02%
2022/04/18	13	63.98	13	64.43	64.10	0	15,472	0.00%
2022/04/15	3	62.80	15	63.33	63.00	-12	15,402	-0.08%
2022/04/14	17	64.79	5	64.66	63.90	12	15,222	0.08%
2022/04/13	8	65.39	10	65.48	65.90	-2	15,091	-0.01%
2022/04/12	14	64.62	17	64.54	66.50	-3	15,142	-0.02%
2022/04/11	53	62.73	111	62.86	63.20	-58	14,737	-0.39%	大賣/
2022/04/08	54	61.61	3	61.37	61.60	51	14,279	0.36%
2022/04/07	3	62.23	12	62.15	59.40	-9	14,143	-0.06%
2022/04/06	19	63.73	9	63.74	63.80	10	13,976	0.07%
2022/04/01	7	61.73	4	61.63	61.50	3	13,647	0.02%
2022/03/31	23	61.32	25	61.89	61.50	-2	13,578	-0.01%
2022/03/30	53	62.04	56	61.84	60.50	-3	13,426	-0.02%
2022/03/29	2	59.40	0	0.00	60.50	2	13,402	0.01%
2022/03/28	6	60.18	6.5	60.02	60.60	-0.5	13,408	0.00%
2022/03/25	4	61.38	5	61.18	59.80	-1	13,358	-0.01%
2022/03/24	40	64.92	147	64.72	63.30	-107	13,456	-0.80%	大賣/鉅額交易
2022/03/23	111	63.11	0	0.00	63.00	111	13,215	0.84%	大買/鉅額交易
2022/03/22	5	64.02	5	64.02	62.90	0	13,155	0.00%
2022/03/21	20.5	64.75	15	63.19	62.30	5.5	13,130	0.04%
2022/03/18	7	62.30	5	62.44	61.70	2	13,246	0.02%
2022/03/17	97	63.10	94	63.89	63.20	3	13,103	0.02%
2022/03/16	69	61.00	80	60.52	62.50	-11	12,201	-0.09%
2022/03/15	128	58.55	127	59.08	56.90	1	11,699	0.01%	大買/大賣/
2022/03/14	23	58.80	39	58.56	58.90	-16	10,877	-0.15%
2022/03/11	28	57.91	29	58.88	59.90	-1	10,458	-0.01%
2022/03/10	74	58.40	87	58.15	56.70	-13	9,968	-0.13%
2022/03/09	1	53.30	2	55.15	56.80	-1	9,155	-0.01%
2022/03/08	43	53.33	77	52.69	51.70	-34	8,889	-0.38%
2022/03/07	30	53.75	10.3	54.16	51.80	19.7	8,706	0.23%
2022/03/04	23	54.45	7	54.39	54.20	16	8,506	0.19%
2022/03/03	15	53.67	38.5	52.77	54.20	-23.5	8,153	-0.29%
2022/03/02	28	51.25	14	51.54	50.60	14	7,751	0.18%
2022/03/01	8	49.26	5	49.22	49.15	3	7,552	0.04%
2022/02/25	3	48.32	4	48.21	48.35	-1	7,561	-0.01%
2022/02/24	12	48.77	5	48.50	47.35	7	7,595	0.09%
2022/02/22	0.1	47.69	0	0.00	46.85	0.1	7,496	0.00%
2022/02/21	2	47.83	7	47.71	48.50	-5	7,516	-0.07%
2022/02/18	1	47.75	1	48.05	48.10	0	7,515	0.00%
2022/02/17	1	49.50	7	48.64	48.50	-6	7,532	-0.08%
2022/02/14	0.2	48.45	1	48.20	47.65	-0.8	7,855	-0.01%
2022/02/11	7	50.76	1	50.10	49.80	6	7,857	0.08%
2022/02/09	0	0.00	7	49.07	49.50	-7	7,888	-0.09%
2022/02/08	1	48.25	0	0.00	49.10	1	7,908	0.01%
2022/02/07	3	46.55	0	0.00	46.40	3	7,978	0.04%
2022/01/26	10	47.60	0	0.00	47.45	10	8,030	0.12%
2022/01/25	11	48.89	3	49.28	47.60	8	8,424	0.09%
2022/01/24	1.2	49.83	1.3	50.08	49.70	-0.1	8,670	0.00%
2022/01/21	4	53.45	2.7	53.10	52.00	1.3	8,955	0.01%
2022/01/20	0	0.00	1	52.20	52.30	-1	9,032	-0.01%
2022/01/19	0	51.80	0	0.00	51.90	0	9,076	0.00%
2022/01/18	0	0.00	1	52.80	52.10	-1	9,076	-0.01%
2022/01/17	1	54.40	0	0.00	53.40	1	9,151	0.01%
2022/01/14	26	55.40	57.2	55.20	53.20	-31.2	9,109	-0.34%
2022/01/13	60	54.82	7.9	54.04	53.80	52.1	8,806	0.59%
2022/01/12	21	54.08	13	54.58	56.90	8	8,657	0.09%
2022/01/11	36	53.76	40	54.12	55.80	-4	8,421	-0.05%
2022/01/10	6	50.82	5	49.90	50.80	1	8,387	0.01%
2022/01/07	0	0.00	24	50.24	48.75	-24	8,596	-0.28%
2022/01/06	2	51.35	0	0.00	50.60	2	8,989	0.02%
2022/01/05	6	53.95	6.6	54.03	52.90	-0.6	9,010	-0.01%
2022/01/04	2	51.85	8	51.58	52.30	-6	8,630	-0.07%
2022/01/03	3	50.33	11	49.37	50.00	-8	8,443	-0.09%
2021/12/29	8	49.25	8.2	49.59	49.65	-0.2	8,401	0.00%
2021/12/28	2.3	48.28	0	0.00	48.00	2.3	8,393	0.03%
2021/12/24	3	49.17	0	0.00	48.85	3	8,932	0.03%
2021/12/23	1	51.20	4	51.23	50.20	-3	8,908	-0.03%
2021/12/21	6	47.35	6.1	47.69	48.00	-0.1	8,735	0.00%
2021/12/20	28	50.02	30	50.01	48.30	-2	8,667	-0.02%
2021/12/17	8	48.51	105	48.74	48.00	-97	8,355	-1.16%	大賣/
2021/12/16	100	48.03	1	48.35	48.35	99	8,261	1.20%
2021/12/15	7	47.69	4	48.15	47.50	3	8,230	0.04%
2021/12/14	17	48.80	23	48.37	47.55	-6	8,123	-0.07%
2021/12/13	20	46.15	19	46.41	46.50	1	7,652	0.01%
2021/12/10	11	44.00	11	44.58	45.00	0	7,443	0.00%
2021/12/09	4	44.26	11.4	44.42	44.05	-7.4	7,265	-0.10%
2021/12/08	6	43.10	7	43.43	43.20	-1	7,182	-0.01%
2021/12/07	1	43.45	1	43.45	42.95	0	7,162	0.00%
2021/12/06	6	43.46	18	43.76	43.40	-12	7,134	-0.17%
2021/12/03	24	45.02	22	44.20	42.95	2	7,016	0.03%
2021/12/02	15	41.49	16	42.01	41.50	-1	6,772	-0.01%
2021/11/30	0	41.90	12	41.86	41.80	-12	6,762	-0.18%
2021/11/29	1	38.70	1	39.90	40.85	0	6,756	0.00%
2021/11/26	13.1	41.57	10	41.20	41.10	3.1	6,732	0.05%
2021/11/25	13	42.78	10	42.50	42.50	3	6,735	0.04%
2021/11/24	1	43.00	11	43.30	43.20	-10	6,774	-0.15%
2021/11/23	10	42.85	1	43.20	42.75	9	6,740	0.13%
2021/11/22	1.1	42.73	1	42.70	42.40	0.1	6,683	0.00%
2021/11/19	11.3	41.58	11	41.95	41.15	0.3	6,672	0.00%
2021/11/18	22	41.47	22	41.81	41.45	0	6,657	0.00%
2021/11/17	0	0.00	1	42.30	42.40	-1	6,618	-0.02%
2021/11/15	1	42.60	0	0.00	42.10	1	6,597	0.02%
2021/11/12	14	43.55	2	42.35	42.00	12	6,545	0.18%
2021/11/11	13	46.37	14	46.71	45.90	-1	6,384	-0.02%
2021/11/10	4	45.61	0	0.00	45.45	4	6,263	0.06%
2021/11/09	4	46.30	4	46.45	46.45	0	6,229	0.00%
2021/11/08	0	0.00	1	46.40	45.40	-1	6,130	-0.02%
2021/11/05	32	46.07	33	45.95	45.65	-1	6,108	-0.02%
2021/11/04	12	46.64	17	46.90	46.85	-5	6,054	-0.08%
2021/11/03	28	48.50	16	48.52	46.35	12	5,922	0.20%
2021/11/02	42	48.91	35	48.91	48.35	7	5,792	0.12%
2021/11/01	4	48.95	7.2	49.42	49.70	-3.1	5,363	-0.06%
2021/10/29	22	47.06	29	44.90	45.20	-7	5,080	-0.14%
2021/10/28	4	44.34	4	46.38	48.40	0	4,708	0.00%
2021/10/27	15	42.82	5	42.81	44.00	10	4,418	0.23%
2021/10/26	1	42.00	26	42.21	41.80	-25	4,331	-0.58%
2021/10/25	9	43.77	1	43.60	43.60	8	4,267	0.19%
2021/10/22	11	43.48	3	43.30	43.20	8	4,148	0.19%
2021/10/21	17	42.92	25	43.08	42.50	-8	4,098	-0.20%
2021/10/20	47	44.41	40	43.43	43.25	7	4,007	0.17%
2021/10/19	43	43.22	43	43.48	44.70	0	3,860	0.00%
2021/10/18	26	44.09	18.3	44.03	44.60	7.8	3,596	0.22%
2021/10/15	8	40.92	20	41.92	42.90	-12	3,142	-0.38%
2021/10/14	35	38.02	24	38.87	39.00	11	2,825	0.39%
2021/10/13	0	0.00	3	35.63	37.60	-3	2,452	-0.12%
2021/10/12	4	34.58	1	34.55	34.20	3	2,351	0.13%
2021/10/08	1	33.70	3	33.33	34.00	-2	2,293	-0.09%
2021/10/07	0	0.00	6	33.50	33.55	-6	2,287	-0.26%
2021/10/06	4	33.09	1	33.95	33.20	3	2,277	0.13%
2021/10/05	1	32.95	1	32.40	33.80	0	2,233	0.00%
2021/10/04	82	35.75	74	34.72	34.40	8	2,200	0.36%
2021/10/01	15	35.85	15	36.86	36.50	0	1,906	0.00%
2021/09/30	1	32.35	10	33.90	33.60	-9	1,626	-0.55%
2021/09/29	10	33.60	0	0.00	32.40	10	1,612	0.62%
2021/09/28	7	33.41	5	34.00	33.30	2	1,599	0.13%
2021/09/27	11	32.15	11	32.25	32.20	0	1,559	0.00%
2021/09/24	0	0.00	10	31.00	31.15	-10	1,554	-0.64%
2021/09/22	3	31.02	0	0.00	30.30	3	1,637	0.18%
2021/09/17	0	0.00	1	36.80	33.15	-1	1,595	-0.06%
2021/09/15	0	0.00	3	35.75	35.85	-3	1,549	-0.19%
2021/09/14	3	37.10	0	0.00	36.15	3	1,669	0.18%
2021/09/13	3	38.88	0	0.00	37.05	3	1,712	0.18%
2021/09/10	1	36.50	0	0.00	36.60	1	1,725	0.06%
2021/09/08	1	36.65	1	35.65	35.55	0	2,143	0.00%
2021/09/06	0	0.00	1	37.05	36.80	-1	2,289	-0.04%
2021/09/02	0	0.00	3	39.60	38.35	-3	2,431	-0.12%
2021/09/01	2	39.70	0	0.00	39.55	2	2,430	0.08%
2021/08/30	20	40.30	17	40.56	40.05	3	2,433	0.12%
2021/08/23	1	36.90	0	0.00	37.80	1	2,467	0.04%
2021/08/16	0	0.00	1	36.70	37.30	-1	2,652	-0.04%
2021/08/13	1	39.55	0	0.00	39.10	1	2,735	0.04%
2021/08/12	1	40.35	1	39.70	40.35	0	2,952	0.00%
2021/08/11	0	0.00	3	40.32	39.50	-3	3,038	-0.10%
2021/08/10	1	41.40	0	0.00	41.50	1	3,096	0.03%
2021/08/06	0	0.00	1	45.25	45.00	-1	3,326	-0.03%
2021/07/28	1	45.10	0	0.00	45.10	1	3,641	0.03%
2021/07/27	1	46.50	9	48.42	46.25	-8	3,679	-0.22%
2021/07/26	8	48.11	0	0.00	47.10	8	3,679	0.22%
2021/07/23	1	46.30	1	46.25	45.90	0	3,655	0.00%
2021/07/22	1	46.65	0	0.00	45.80	1	3,655	0.03%
2021/07/21	1	47.95	0	0.00	45.85	1	3,660	0.03%
2021/07/20	0	0.00	5	47.34	47.50	-5	3,657	-0.14%
2021/07/19	3	48.38	1	48.85	48.85	2	3,653	0.05%
2021/07/16	7	46.95	7	46.87	46.00	0	3,612	0.00%
2021/07/15	0	0.00	5	45.35	45.30	-5	3,631	-0.14%
2021/07/13	1	45.05	0	0.00	45.05	1	3,670	0.03%
2021/07/12	1	47.20	0	0.00	47.05	1	3,707	0.03%
2021/07/07	1	46.70	0	0.00	46.00	1	4,406	0.02%
2021/07/06	1	47.10	1	48.50	47.05	0	4,432	0.00%
2021/07/05	2	47.38	2	47.18	48.00	0	4,455	0.00%
2021/07/02	4	48.63	0	0.00	48.55	4	4,506	0.09%
2021/07/01	1	48.70	1	48.90	48.55	0	4,568	0.00%
2021/06/30	7	51.53	6	51.55	49.45	1	4,572	0.02%
2021/06/29	0	0.00	2	49.23	48.40	-2	4,502	-0.04%
2021/06/28	2	48.53	1	48.35	48.30	1	4,516	0.02%
2021/06/25	20	50.30	20	49.50	49.30	0	4,538	0.00%
2021/06/24	1	50.20	1	50.40	50.10	0	4,600	0.00%
2021/06/23	11	50.84	8	50.83	50.50	3	4,600	0.07%
2021/06/18	6	49.31	0	0.00	51.80	6	4,572	0.13%
2021/06/17	12	50.41	24	50.38	50.40	-12	4,853	-0.25%
2021/06/16	20	48.64	5	48.82	50.10	15	4,630	0.32%
2021/06/15	1	45.45	7	45.29	45.55	-6	4,610	-0.13%
2021/06/11	4	44.80	0	0.00	44.15	4	4,610	0.09%
2021/06/10	0	0.00	4	45.80	46.80	-4	4,593	-0.09%
2021/06/08	3	44.70	5	45.18	44.75	-2	4,846	-0.04%
2021/06/03	0	0.00	1	46.15	45.90	-1	5,128	-0.02%
2021/05/31	1	46.20	2.1	45.79	45.70	-1.1	5,150	-0.02%
2021/05/25	0	0.00	1	44.80	43.80	-1	5,298	-0.02%
2021/05/24	1	43.25	0	0.00	43.15	1	5,389	0.02%
2021/05/20	4	45.19	1	45.45	42.20	3	5,331	0.06%
2021/05/18	0	0.00	2	39.85	41.30	-2	5,140	-0.04%
2021/05/17	4	37.65	0	0.00	37.55	4	5,103	0.08%
2021/05/14	14	42.78	20	43.25	41.70	-6	5,068	-0.12%
2021/05/13	12	42.15	6	42.50	42.15	6	4,928	0.12%
2021/05/11	2	53.90	0	0.00	52.00	2	4,956	0.04%
2021/05/10	3	58.17	0	0.00	57.70	3	4,977	0.06%
2021/05/07	24	56.85	20	56.80	57.60	4	5,010	0.08%
2021/05/06	15	57.29	15	57.55	56.40	0	5,038	0.00%
2021/05/05	6	57.55	0	0.00	55.80	6	4,987	0.12%
2021/05/04	1	57.00	0	0.00	57.80	1	5,010	0.02%
2021/05/03	7	64.60	5	63.10	61.20	2	5,033	0.04%
2021/04/29	2	62.80	1	62.10	63.00	1	5,197	0.02%
2021/04/28	0	0.00	3	63.10	62.50	-3	5,278	-0.06%
2021/04/27	0	0.00	1	63.70	63.40	-1	5,366	-0.02%
2021/04/26	0	0.00	1	62.60	63.20	-1	5,481	-0.02%
2021/04/23	2	63.10	3	63.00	62.90	-1	5,517	-0.02%
2021/04/22	4.3	64.14	5	62.90	62.30	-0.8	5,531	-0.01%
2021/04/21	7	66.14	0	0.00	65.00	7	5,540	0.13%
2021/04/20	4	66.70	2	67.10	66.10	2	5,547	0.04%
2021/04/19	0	0.00	1	66.60	66.30	-1	5,629	-0.02%
2021/04/16	11	68.60	8	68.46	67.90	3	5,773	0.05%
2021/04/15	4	67.38	8	67.64	67.30	-4	6,029	-0.07%
2021/04/14	2	69.70	7	69.23	66.40	-5	6,342	-0.08%
2021/04/13	47	70.26	60	69.25	68.50	-13	6,342	-0.20%
2021/04/12	2	65.50	7	65.91	66.00	-5	5,884	-0.08%
2021/04/09	0	0.00	2	67.00	65.10	-2	5,958	-0.03%
2021/04/08	3	67.53	2	67.30	66.00	1	6,017	0.02%
2021/04/07	12	66.93	19	67.21	66.50	-7	6,149	-0.11%
2021/04/01	6	65.55	13	66.17	65.30	-7	6,743	-0.10%
2021/03/31	4	66.48	13	67.21	66.10	-9	7,352	-0.12%
2021/03/30	10	66.43	2	67.10	66.30	8	8,696	0.09%
2021/03/29	28	67.42	23	66.85	67.00	5	9,031	0.06%
2021/03/26	11	64.29	3	64.80	64.80	8	9,044	0.09%
2021/03/25	14	65.66	11	67.15	64.90	3	9,088	0.03%
2021/03/24	5	65.92	3	67.10	65.70	2	9,087	0.02%
2021/03/23	9	69.52	6	68.18	66.60	3	9,079	0.03%
2021/03/22	5	71.62	13	70.75	69.90	-8	9,084	-0.09%
2021/03/19	0	0.00	1	63.40	68.50	-1	8,935	-0.01%
2021/03/18	7	64.37	12	64.96	64.10	-5	8,914	-0.06%
2021/03/17	14	64.65	24	64.73	64.10	-10	8,931	-0.11%
2021/03/16	6	65.12	2	65.15	64.90	4	8,962	0.04%
2021/03/15	12	65.93	17	65.75	65.20	-5	9,010	-0.06%
2021/03/12	2	65.65	20	65.38	64.20	-18	8,927	-0.20%
2021/03/11	17	63.49	2	64.30	63.80	15	8,889	0.17%
2021/03/10	23	64.00	25	64.40	63.70	-2	8,864	-0.02%
2021/03/09	1	61.90	1	61.00	61.00	0	8,844	0.00%
2021/03/08	6	62.88	22	61.75	61.30	-16	8,950	-0.18%
2021/03/05	3	61.60	4	63.05	61.40	-1	9,089	-0.01%
2021/03/04	19	63.29	1	65.30	62.80	18	9,315	0.19%
2021/03/03	31	64.25	16	65.43	64.50	15	9,523	0.16%
2021/03/02	0	0.00	2	63.50	63.00	-2	9,964	-0.02%
2021/02/26	10	63.60	24	63.03	62.60	-14	10,758	-0.13%
2021/02/25	17	64.04	1	63.50	62.70	16	11,037	0.14%
2021/02/24	27	65.09	50	64.54	62.80	-23	11,232	-0.20%
2021/02/23	3	62.50	2	62.40	62.10	1	11,626	0.01%
2021/02/22	44	63.06	21	63.64	63.00	23	12,275	0.19%
2021/02/19	3	62.33	11	61.64	61.90	-8	12,431	-0.06%
2021/02/18	0	0.00	18	60.27	60.30	-18	12,871	-0.14%
2021/02/17	5	59.70	3	59.70	59.70	2	12,989	0.02%
2021/02/05	34	57.62	35	57.70	58.00	-1	13,254	-0.01%
2021/02/04	17	56.94	15	56.89	57.20	2	13,747	0.01%
2021/02/03	128	59.17	119	58.70	57.20	9	14,188	0.06%	大買/大賣/
2021/02/02	7	56.10	4	56.00	56.00	3	14,354	0.02%
2021/02/01	2	56.55	1	58.70	57.30	1	14,885	0.01%
2021/01/29	18	59.34	6	59.50	58.00	12	15,826	0.08%
2021/01/28	7	59.40	8	59.69	59.80	-1	16,479	-0.01%
2021/01/27	21	60.59	24	60.10	60.30	-3	16,931	-0.02%
2021/01/26	12	62.00	8	62.98	60.60	4	17,105	0.02%
2021/01/25	1	61.90	7	63.29	63.00	-6	17,394	-0.03%
2021/01/22	53	63.10	82	63.00	62.50	-29	17,744	-0.16%
2021/01/21	6	60.42	13	61.18	60.60	-7	18,173	-0.04%
2021/01/20	24	62.18	12	61.03	60.00	12	18,259	0.07%
2021/01/19	45	63.84	19	63.17	63.50	26	18,379	0.14%
2021/01/18	6	60.63	5	61.48	60.60	1	18,467	0.01%
2021/01/15	5	62.36	1	62.30	62.10	4	18,509	0.02%
2021/01/14	7	64.01	8	64.11	63.70	-1	18,562	-0.01%
2021/01/13	7	64.11	31	64.29	63.00	-24	18,616	-0.13%
2021/01/12	23	63.21	7	63.63	63.70	16	18,692	0.09%
2021/01/11	4	64.60	12	66.12	65.50	-8	18,784	-0.04%
2021/01/08	121	67.95	73	67.15	66.30	48	18,730	0.26%	大買/
2021/01/07	16	69.18	32	68.27	70.10	-16	18,616	-0.09%
2021/01/06	55	65.63	46	66.17	63.80	9	19,991	0.05%
2021/01/05	55	69.38	70	69.32	68.50	-15	21,261	-0.07%
2021/01/04	40	69.97	114	70.58	69.00	-74	21,267	-0.35%	大賣/
2020/12/31	143	69.61	71	69.94	70.10	72	21,437	0.34%	大買/
2020/12/30	33	70.94	32	70.20	69.20	1	21,684	0.00%
2020/12/29	126	71.28	107	71.62	71.00	19	21,788	0.09%	大買/大賣/
2020/12/28	66	70.29	55	71.02	69.70	11	21,406	0.05%
2020/12/25	169	72.97	152	74.05	70.30	17	21,490	0.08%	大買/大賣/
2020/12/24	134	70.78	151	71.39	72.60	-17	20,907	-0.08%	大買/大賣/
2020/12/23	74	66.64	93	64.69	67.40	-19	19,635	-0.10%
2020/12/22	31	62.98	23	63.18	61.30	8	19,452	0.04%
2020/12/21	17	62.24	26	62.87	64.30	-9	19,598	-0.05%
2020/12/18	18	62.61	21	62.58	62.60	-3	19,786	-0.02%
2020/12/17	30	61.48	24	61.77	62.10	6	19,778	0.03%
2020/12/16	68	62.59	79	62.35	62.10	-11	19,790	-0.06%
2020/12/15	61	62.74	60	61.86	61.40	1	19,793	0.01%
2020/12/14	17	60.60	26	61.03	62.60	-9	19,720	-0.05%
2020/12/11	23	60.07	18	59.29	59.80	5	19,753	0.03%
2020/12/10	20	62.41	21	60.40	60.50	-1	19,838	-0.01%
2020/12/09	25	63.22	27	63.45	62.40	-2	19,890	-0.01%
2020/12/08	24	63.36	23	63.07	62.50	1	19,954	0.01%
2020/12/07	27	62.13	19	62.14	62.90	8	20,155	0.04%
2020/12/04	10	63.10	10	62.00	61.80	0	20,524	0.00%
2020/12/03	29	62.90	28	63.87	62.10	1	20,781	0.00%
2020/12/02	21	63.01	10	62.30	62.30	11	21,149	0.05%
2020/12/01	49	64.39	38	64.36	63.60	11	22,532	0.05%
2020/11/30	24	66.55	43	66.80	65.50	-19	22,888	-0.08%
2020/11/27	48	65.69	37.1	65.94	65.70	10.9	22,916	0.05%
2020/11/26	182.1	65.76	161	65.77	64.60	21.1	22,788	0.09%	大買/大賣/
2020/11/25	48	64.93	74	65.01	65.50	-26	22,333	-0.12%
2020/11/24	18	61.86	21	62.27	63.30	-3	21,546	-0.01%
2020/11/23	47	61.95	21	61.74	60.80	26	21,285	0.12%
2020/11/20	38	62.58	37	63.06	61.60	1	21,093	0.00%
2020/11/19	57	60.50	81	60.70	60.60	-24	20,626	-0.12%
2020/11/18	15	58.56	11	59.40	58.40	4	20,001	0.02%
2020/11/17	13	59.91	57	58.82	58.10	-44	19,821	-0.22%
2020/11/16	5	57.66	4	58.28	57.00	1	19,490	0.01%
2020/11/13	28	58.04	7	58.49	58.20	21	19,528	0.11%
2020/11/12	96	57.07	78	56.23	58.70	18	19,415	0.09%
2020/11/11	29	59.60	25	58.18	57.50	4	19,038	0.02%
2020/11/10	11	64.14	16	63.99	63.60	-5	18,794	-0.03%
2020/11/09	33	64.58	33	65.09	65.20	0	18,547	0.00%
2020/11/06	92	64.66	105	65.28	61.80	-13	18,159	-0.07%	大賣/
2020/11/05	81	62.29	54	61.81	63.50	27	17,342	0.16%
2020/11/04	25	57.47	24	57.65	57.80	1	16,906	0.01%
2020/11/03	3	57.77	8	58.03	57.00	-5	16,565	-0.03%
2020/11/02	9	56.47	11	56.98	57.90	-2	16,671	-0.01%
2020/10/30	44	58.65	38	58.60	57.20	6	16,486	0.04%
2020/10/29	52	64.45	56	64.57	62.00	-4	16,236	-0.02%
2020/10/28	8	62.78	2	64.30	62.30	6	15,834	0.04%
2020/10/27	7	63.74	5	65.40	64.90	2	15,895	0.01%
2020/10/26	9	59.99	9	61.48	63.80	0	15,799	0.00%
2020/10/23	1	56.30	11	56.88	58.00	-10	15,662	-0.06%
2020/10/22	1	54.50	5	55.00	55.60	-4	15,608	-0.03%
2020/10/21	10	56.35	1	56.60	56.10	9	15,547	0.06%
2020/10/20	5	57.50	0	0.00	58.30	5	15,478	0.03%
2020/10/19	3	56.57	13	56.46	59.50	-10	15,380	-0.07%
2020/10/16	5	54.70	1	55.50	55.10	4	15,211	0.03%
2020/10/15	7	54.76	2	56.10	56.00	5	15,133	0.03%
2020/10/14	179	56.80	178	57.08	57.00	1	15,022	0.01%	大買/大賣/
2020/10/13	86	50.20	85	51.91	54.00	1	13,391	0.01%
2020/10/12	0	0.00	30	49.10	49.10	-30	12,395	-0.24%
2020/10/08	24	44.16	5	43.47	44.65	19	12,583	0.15%
2020/10/07	11	39.79	9	39.88	40.60	2	12,553	0.02%
2020/10/06	32	39.00	42	39.05	38.50	-10	12,343	-0.08%
2020/10/05	24	37.05	30	36.81	37.00	-6	12,131	-0.05%
2020/09/30	24	36.97	29	37.09	36.60	-5	12,296	-0.04%
2020/09/29	6	36.29	3	35.45	35.75	3	12,084	0.02%
2020/09/28	4	35.78	2	35.45	35.70	2	12,033	0.02%
2020/09/25	17	36.08	20	35.49	35.10	-3	11,931	-0.03%
2020/09/24	17	38.76	11	38.92	37.50	6	11,731	0.05%
2020/09/23	19	38.55	29	38.97	40.00	-10	11,468	-0.09%
2020/09/22	3	37.27	2	37.10	37.30	1	11,208	0.01%
2020/09/21	8	38.18	6	37.90	37.90	2	11,156	0.02%
2020/09/18	4	38.45	3	38.27	37.90	1	11,110	0.01%
2020/09/17	8	38.81	5	38.89	38.50	3	11,008	0.03%
2020/09/16	2	37.95	5	37.72	38.45	-3	10,878	-0.03%
2020/09/15	7	38.22	12	38.38	37.45	-5	10,737	-0.05%
2020/09/14	6	36.58	9	36.50	36.65	-3	10,560	-0.03%
2020/09/11	36	38.02	9.1	38.16	37.50	26.9	10,417	0.26%
2020/09/10	14	39.01	15	38.98	39.05	-1	10,243	-0.01%
2020/09/09	42.1	38.76	49	38.96	38.65	-6.9	9,950	-0.07%
2020/09/08	18	37.98	15	38.36	37.30	3	9,448	0.03%
2020/09/07	16	41.48	12	43.00	39.30	4	9,115	0.04%
2020/09/04	54	44.83	79	43.51	43.10	-25	8,572	-0.29%
2020/09/03	57	42.76	36.1	42.58	43.00	20.9	7,056	0.30%
2020/09/02	18	38.87	22	38.81	39.10	-4	6,524	-0.06%
2020/09/01	7.1	37.91	11	37.53	36.75	-3.9	6,229	-0.06%
2020/08/31	12	37.32	11	36.89	36.90	1	6,088	0.02%
2020/08/28	1	35.55	0	0.00	34.85	1	5,950	0.02%
2020/08/27	8	35.63	8	36.06	35.25	0	5,908	0.00%
2020/08/25	3	37.60	0	0.00	36.90	3	5,790	0.05%
2020/08/24	3	36.05	10	36.10	36.50	-7	5,684	-0.12%
2020/08/21	5	36.40	0	0.00	35.95	5	5,622	0.09%
2020/08/20	10	35.68	1	35.85	35.45	9	5,564	0.16%
2020/08/19	4	37.35	3	39.03	36.80	1	5,364	0.02%
2020/08/18	6	40.30	2	40.20	39.80	4	5,178	0.08%
2020/08/17	2	39.50	1	40.20	39.70	1	4,976	0.02%
2020/08/14	6	39.55	4	39.65	39.50	2	4,826	0.04%
2020/08/13	1	38.50	1	38.30	38.10	0	4,577	0.00%
2020/08/12	7	37.89	8	38.17	38.85	-1	4,472	-0.02%
2020/08/11	6	35.78	1	37.15	36.75	5	4,272	0.12%
2020/08/10	5	39.49	10	39.27	38.70	-5	4,077	-0.12%
2020/08/07	1	37.70	10	37.90	37.25	-9	3,817	-0.24%
2020/08/06	27	37.35	5	37.55	36.70	22	3,659	0.60%
2020/08/05	1	40.60	5	41.00	40.45	-4	3,343	-0.12%
2020/08/04	15	41.84	20	41.28	41.50	-5	3,188	-0.16%
2020/08/03	7	39.51	5	40.00	39.80	2	3,011	0.07%
2020/07/31	10	39.89	1	40.55	40.60	9	2,780	0.32%
2020/07/29	1	37.05	1	37.25	37.25	0	2,414	0.00%
2020/07/24	2	35.00	2	35.00	35.00	0	2,246	0.00%
2020/07/23	0	0.00	1	34.60	36.30	-1	2,184	-0.05%
2020/07/22	0	0.00	1	35.25	35.25	-1	2,137	-0.05%
2020/07/20	17	36.04	15	35.94	35.80	2	2,049	0.10%
2020/07/17	0	0.00	1	35.05	33.30	-1	1,966	-0.05%
2020/07/16	11	38.38	13	36.79	35.95	-2	1,876	-0.11%
2020/07/15	30	36.59	26	36.40	37.15	4	1,433	0.28%
2020/07/14	8	32.68	0	0.00	33.80	8	1,150	0.70%
2020/07/13	1	31.55	2	31.55	31.55	-1	895	-0.11%
2020/07/10	2	27.95	0	0.00	28.70	2	759	0.26%
2020/07/09	0	0.00	9	27.87	28.75	-9	650	-1.38%
2020/07/08	8	25.00	4	26.08	26.50	4	413	0.97%
2020/07/02	0	0.00	1	23.55	23.60	-1	274	-0.36%
2020/06/19	0	0.00	14	23.05	22.95	-14	281	-4.98%
2020/06/17	0	0.00	1	22.85	22.65	-1	278	-0.36%
2020/06/16	0	0.00	6	22.71	22.75	-6	284	-2.11%
2020/06/15	0	0.00	2	22.80	22.55	-2	307	-0.65%
2020/06/12	0	0.00	1	22.45	22.10	-1	308	-0.32%
2020/06/11	4	22.18	5	22.92	22.50	-1	315	-0.32%
2020/06/08	0	0.00	1	22.95	22.60	-1	346	-0.29%
2020/04/27	0	0.00	1	19.20	19.30	-1	381	-0.26%
2020/04/17	1	18.85	1	19.20	19.05	0	392	0.00%
2020/04/15	0	0.00	1	19.20	19.20	-1	393	-0.25%
2020/04/13	1	18.50	0	0.00	18.55	1	400	0.25%
2020/04/10	0	0.00	1	18.70	18.70	-1	405	-0.25%
2020/04/08	1	18.40	0	0.00	18.40	1	413	0.24%
2020/04/07	1	18.00	0	0.00	17.95	1	421	0.24%
2020/03/19	0	0.00	2	16.60	15.50	-2	564	-0.35%
2020/02/26	4	22.28	0	0.00	22.25	4	568	0.70%
2020/02/24	1	22.55	0	0.00	22.55	1	565	0.18%
2020/02/17	1	23.35	3	22.82	23.00	-2	562	-0.36%
2020/02/14	0	0.00	2	22.75	22.65	-2	553	-0.36%
2020/02/13	0	0.00	1	22.70	22.70	-1	553	-0.18%
2020/02/12	0	0.00	1	22.80	22.55	-1	554	-0.18%
2020/02/07	4	22.26	0	0.00	22.25	4	550	0.73%
2020/02/04	0	0.00	2	22.73	22.80	-2	627	-0.32%
2020/02/03	2	22.35	0	0.00	22.60	2	623	0.32%
2020/01/31	0	0.00	1	22.65	23.00	-1	618	-0.16%
2020/01/30	1	22.20	0	0.00	22.25	1	613	0.16%
2020/01/13	0	0.00	18	23.83	23.90	-18	595	-3.02%
2020/01/10	0	0.00	2	23.45	23.35	-2	579	-0.35%
2020/01/09	2	23.05	1	23.20	23.20	1	576	0.17%
2020/01/08	13	22.92	2	22.95	22.95	11	576	1.91%
2020/01/07	0	0.00	1	23.35	23.35	-1	563	-0.18%
2020/01/06	10	23.41	4	23.75	23.35	6	563	1.07%
2020/01/03	16	23.48	0	0.00	23.65	16	556	2.88%
2020/01/02	6	23.70	0	0.00	23.65	6	549	1.09%
2019/12/31	6	23.77	6	24.07	23.90	0	547	0.00%
2019/12/30	3	24.27	8	24.25	24.00	-5	536	-0.93%
2019/12/27	18	23.33	5	23.80	23.70	13	507	2.56%
2019/12/26	17	23.85	17	24.02	24.05	0	468	0.00%
2019/12/24	0	0.00	1	22.65	22.55	-1	386	-0.26%
2019/12/20	2	22.43	0	0.00	22.35	2	375	0.53%
2019/12/18	0	0.00	1	22.60	22.60	-1	366	-0.27%
2019/12/17	1	22.10	0	0.00	22.20	1	366	0.27%
2019/11/29	2	23.00	0	0.00	22.65	2	338	0.59%
2019/11/27	2	22.73	2	22.90	22.90	0	331	0.00%
2019/11/11	0	0.00	4	21.79	21.45	-4	274	-1.46%
2019/11/04	0	0.00	8	20.83	21.95	-8	204	-3.91%
2019/10/29	2	21.20	0	0.00	21.05	2	185	1.08%
2019/09/20	0	0.00	1	22.00	22.00	-1	322	-0.31%
2019/09/05	0	0.00	2	21.70	21.70	-2	324	-0.62%
2019/09/02	4	21.85	1	22.00	21.85	3	336	0.89%
2019/08/12	1	21.25	0	0.00	21.25	1	421	0.24%
2019/07/31	0	0.00	1	21.95	21.60	-1	575	-0.17%
2019/07/17	1	21.20	0	0.00	21.20	1	796	0.13%
2019/07/10	1	23.70	10	23.70	23.80	-9	844	-1.07%
2019/07/08	10	24.40	0	0.00	23.95	10	904	1.11%
2019/06/17	0	0.00	16	23.00	22.95	-16	1,008	-1.59%
2019/06/14	0	0.00	1	23.20	23.05	-1	1,009	-0.10%
2019/06/06	17	23.05	0	0.00	22.95	17	1,028	1.65%
2019/05/21	0	0.00	5	23.85	23.90	-5	1,244	-0.40%
2019/05/20	0	0.00	5	24.20	23.55	-5	1,228	-0.41%
2019/05/16	0	0.00	13	24.46	24.55	-13	1,231	-1.06%
2019/05/14	0	0.00	5	23.40	23.45	-5	1,189	-0.42%
2019/05/13	2	22.90	0	0.00	23.00	2	1,179	0.17%
2019/05/10	11	24.10	11	24.10	24.10	0	1,148	0.00%
2019/05/09	26	24.17	2	24.20	24.00	24	1,131	2.12%
2019/05/07	2	26.45	1	25.15	25.15	1	1,090	0.09%
2019/05/06	0	0.00	11	25.60	25.35	-11	1,015	-1.08%
2019/05/03	0	0.00	15	26.02	25.90	-15	998	-1.50%
2019/04/30	2	23.85	0	0.00	24.30	2	901	0.22%
2019/04/26	9	24.30	0	0.00	24.35	9	908	0.99%
2019/04/18	15	25.20	0	0.00	24.65	15	895	1.67%
2019/04/16	9	26.15	0	0.00	25.70	9	857	1.05%
2019/04/15	0	0.00	1	25.25	25.55	-1	800	-0.12%
2019/04/11	1	24.55	0	0.00	24.65	1	732	0.14%
2019/03/05	0	0.00	11	24.85	24.70	-11	591	-1.86%
2019/02/26	25	23.90	15	24.09	23.50	10	549	1.82%
2019/01/25	0	0.00	2	22.00	22.05	-2	512	-0.39%
2019/01/24	2	22.80	0	0.00	22.50	2	505	0.40%
2019/01/21	0	0.00	1	22.20	21.80	-1	487	-0.21%
2019/01/16	0	0.00	1	21.70	21.50	-1	485	-0.21%
2018/12/27	10	20.75	10	20.93	20.55	0	514	0.00%
2018/12/06	0	0.00	57	21.12	20.90	-57	654	-8.70%
2018/12/05	2	21.80	0	0.00	21.75	2	660	0.30%
2018/12/04	0	0.00	3	22.68	22.65	-3	663	-0.45%
2018/11/29	1	22.50	1	21.65	21.50	0	658	0.00%
2018/11/26	0	0.00	2	21.65	21.60	-2	772	-0.26%
2018/11/23	3	21.87	0	0.00	21.60	3	810	0.37%
2018/11/19	0	0.00	2	20.35	20.45	-2	822	-0.24%
2018/11/16	2	20.65	0	0.00	20.30	2	846	0.24%
2018/11/12	1	19.00	1	19.05	19.00	0	798	0.00%
2018/11/08	0	0.00	4	18.33	18.15	-4	795	-0.50%
2018/11/07	0	0.00	2	18.45	18.20	-2	793	-0.25%
2018/11/06	1	18.95	0	0.00	18.25	1	796	0.13%
2018/11/02	0	0.00	3	17.68	17.70	-3	783	-0.38%
2018/11/01	0	0.00	4	17.25	17.20	-4	785	-0.51%
2018/10/30	3	16.55	0	0.00	16.70	3	798	0.38%
2018/10/29	4	16.54	9	16.91	16.40	-5	797	-0.63%
2018/10/26	4	17.90	0	0.00	17.00	4	791	0.51%
2018/10/25	0	0.00	7	18.28	18.00	-7	784	-0.89%
2018/10/22	1	18.55	0	0.00	18.90	1	786	0.13%
2018/10/19	4	18.80	5	19.10	18.85	-1	808	-0.12%
2018/10/18	9	19.15	0	0.00	19.25	9	805	1.12%
2018/10/12	15	19.13	14	19.43	19.65	1	801	0.12%
2018/10/11	20	19.55	0	0.00	19.50	20	794	2.52%
2018/10/08	12	22.18	0	0.00	21.80	12	775	1.55%
2018/10/05	3	21.90	30	22.45	21.75	-27	775	-3.48%
2018/09/28	0	0.00	2	23.83	23.25	-2	768	-0.26%
2018/09/25	2	23.95	1	23.90	23.90	1	767	0.13%
2018/09/21	0	0.00	3	24.00	23.80	-3	765	-0.39%
2018/09/20	2	24.40	2	24.05	23.90	0	764	0.00%
2018/09/19	3	24.55	1	24.60	24.30	2	758	0.26%
2018/09/04	0	0.00	1	24.75	24.60	-1	679	-0.15%
2018/08/31	2	24.70	14	24.50	24.25	-12	602	-1.99%
2018/08/30	10	24.30	1	24.45	24.50	9	540	1.67%
2018/08/27	0	0.00	2	24.10	23.60	-2	514	-0.39%
2018/08/24	1	23.00	0	0.00	22.75	1	479	0.21%
2018/08/13	0	0.00	10	22.55	22.25	-10	649	-1.54%
2018/08/08	1	22.40	1	22.40	22.45	0	862	0.00%
2018/07/27	1	21.95	0	0.00	22.00	1	1,314	0.08%
2018/07/26	1	22.30	2	22.15	22.20	-1	1,492	-0.07%
2018/07/18	1	21.10	0	0.00	21.00	1	1,981	0.05%
2018/07/16	2	21.00	0	0.00	21.15	2	2,240	0.09%
2018/07/10	2	21.05	0	0.00	21.05	2	2,401	0.08%
2018/07/06	0	0.00	20	21.10	21.25	-20	2,436	-0.82%
2018/07/05	40	21.38	0	0.00	20.90	40	2,505	1.60%
2018/07/04	20	20.79	0	0.00	20.80	20	2,499	0.80%
2018/07/03	15	20.97	0	0.00	20.80	15	2,501	0.60%
2018/07/02	0	0.00	1	21.05	21.05	-1	2,505	-0.04%
2018/06/27	0	0.00	1	21.75	21.15	-1	2,496	-0.04%
2018/06/26	5	20.90	0	0.00	21.95	5	2,497	0.20%
2018/06/25	0	0.00	19	22.33	22.20	-19	2,491	-0.76%
2018/06/22	0	0.00	40	22.78	22.85	-40	2,490	-1.61%
2018/06/19	1	23.05	1	23.05	23.10	0	2,513	0.00%
2018/06/11	1	23.65	0	0.00	23.70	1	2,540	0.04%
2018/06/05	0	0.00	10	23.75	23.70	-10	2,574	-0.39%
2018/06/04	0	0.00	1	24.40	24.30	-1	2,553	-0.04%
2018/06/01	11	24.31	1	24.40	24.65	10	2,541	0.39%
2018/05/17	1	26.50	0	0.00	25.30	1	2,302	0.04%
2018/05/08	2	25.55	0	0.00	25.50	2	1,779	0.11%
2018/05/04	0	0.00	1	24.75	24.70	-1	1,724	-0.06%
2018/05/03	1	25.70	10	27.15	25.40	-9	1,667	-0.54%
2018/04/30	10	26.45	1	26.40	25.75	9	1,428	0.63%
2018/04/27	21	24.78	20	24.40	25.20	1	1,301	0.08%
2018/04/26	0	0.00	1	26.00	24.80	-1	1,241	-0.08%
2018/04/23	0	0.00	2	25.33	25.30	-2	996	-0.20%
2018/04/20	0	0.00	5	23.85	24.95	-5	862	-0.58%
2018/04/19	7	23.60	1	23.15	23.70	6	739	0.81%
2018/04/13	2	22.05	1	22.15	21.50	1	580	0.17%
2018/04/11	1	23.05	1	23.55	22.85	0	543	0.00%
2018/04/03	1	20.70	0	0.00	21.60	1	482	0.21%
2018/03/23	2	21.83	2	21.58	21.45	0	548	0.00%
2018/03/21	1	23.10	0	0.00	23.00	1	527	0.19%
2018/03/15	4	23.25	1	23.20	23.30	3	509	0.59%
2018/03/13	24	22.48	0	0.00	22.25	24	487	4.93%
2018/03/12	30	22.43	2.9	22.18	22.65	27.1	477	5.68%
2018/03/09	1	20.60	0	0.00	20.60	1	450	0.22%
2018/03/05	0	0.00	1	20.30	20.40	-1	505	-0.20%
2018/02/27	1	20.00	0	0.00	20.20	1	552	0.18%
2018/02/21	0	0.00	1	20.80	20.55	-1	832	-0.12%
2018/02/09	1	19.60	0	0.00	19.60	1	942	0.11%
2018/01/22	0	0.00	4	23.46	23.85	-4	1,504	-0.27%
2018/01/18	1	23.20	0	0.00	23.05	1	1,682	0.06%
2018/01/12	0	0.00	6	23.47	23.25	-6	1,739	-0.34%
2018/01/10	4	23.15	0	0.00	23.15	4	1,760	0.23%
2018/01/08	2	23.73	0	0.00	23.60	2	1,950	0.10%
2018/01/05	2	24.25	0	0.00	24.10	2	1,954	0.10%