安集 (6477)-大昌券商分點個股進出

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
29.65
漲跌
▲0.25
漲幅
+0.85%
成交量
90張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

安集 (6477)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/11/22	1	29.70	0	29.68	29.65	1	361	0.28%
2024/11/21	0	0.00	0	29.30	29.40	0	365	0.00%
2024/11/20	0	0.00	3	29.38	29.25	-3	370	-0.81%
2024/11/19	3	29.53	0	0.00	29.80	3	376	0.80%
2024/11/18	0	0.00	0	29.30	29.50	0	387	0.00%
2024/11/14	2	29.00	2	28.50	28.50	0	386	0.00%
2024/11/13	2	29.05	1	29.50	29.00	1	387	0.26%
2024/11/12	0.6	29.80	0	0.00	29.60	0.6	386	0.15%
2024/11/11	0	0.00	0	30.60	31.00	0	381	0.00%
2024/11/08	5	32.70	0	0.00	31.05	5	382	1.31%
2024/11/07	0	0.00	2.6	34.24	34.40	-2.6	359	-0.71%
2024/11/06	0	0.00	0	34.15	33.95	0	365	0.00%
2024/11/01	2	34.78	4	33.70	34.85	-2	427	-0.47%
2024/10/22	4.2	33.47	0	0.00	33.75	4.2	530	0.80%
2024/10/21	0	0.00	2	33.90	33.70	-2	582	-0.34%
2024/10/16	2	33.65	0	0.00	33.75	2	703	0.28%
2024/09/27	0	0.00	1	35.95	35.65	-1	1,762	-0.06%
2024/09/26	0	0.00	10	35.60	34.80	-10	2,214	-0.45%
2024/09/09	0	0.00	0	33.35	33.85	0	2,738	0.00%
2024/08/30	0	0.00	1	36.75	36.60	-1	2,739	-0.04%
2024/08/29	1	36.85	0	0.00	36.50	1	2,739	0.04%
2024/08/28	13	36.66	1	36.90	36.45	12	2,733	0.44%
2024/08/26	5	35.80	1	36.45	35.90	4	2,721	0.15%
2024/08/20	2	34.85	2	35.13	34.70	0	2,705	0.00%
2024/08/19	0	0.00	2	34.25	34.25	-2	2,699	-0.07%
2024/08/16	2	34.10	0	0.00	34.10	2	2,703	0.07%
2024/08/05	2	33.15	1	33.20	33.15	1	2,759	0.04%
2024/08/02	3	37.38	0	0.00	36.80	3	2,740	0.11%
2024/07/26	2	39.30	0	0.00	39.20	2	2,683	0.07%
2024/07/23	3	41.68	2	40.45	40.45	1	2,673	0.04%
2024/07/22	2	42.45	1	43.65	41.40	1	2,643	0.04%
2024/07/19	18	44.35	11.3	44.22	43.15	6.7	2,593	0.26%
2024/07/18	5	43.21	1	43.70	42.95	4	2,510	0.16%
2024/07/17	1	44.20	4.1	44.42	44.00	-3.1	2,489	-0.12%
2024/07/16	1	44.05	2	44.93	43.70	-1	2,486	-0.04%
2024/07/15	5.4	45.11	0	0.00	44.45	5.4	2,481	0.22%
2024/07/12	11	46.92	3	47.15	45.95	8	2,446	0.33%
2024/07/11	4	46.39	7	46.46	45.45	-3	2,319	-0.13%
2024/07/10	4	46.35	0	0.00	45.45	4	2,268	0.18%
2024/07/09	1	45.30	7	44.22	46.65	-6	2,188	-0.27%
2024/07/08	7	45.49	0	0.00	44.60	7	2,125	0.33%
2024/07/05	3	47.50	3	47.42	46.45	0	2,074	0.00%
2024/07/03	20	46.30	17	46.34	46.15	3	1,844	0.16%
2024/07/02	7	45.66	12.4	46.62	47.00	-5.4	1,548	-0.35%
2024/07/01	7.4	43.87	1	43.50	42.75	6.4	1,097	0.58%
2024/06/28	6	44.64	17	44.14	43.60	-11	1,043	-1.05%
2024/06/27	0	0.00	15	42.35	42.35	-15	743	-2.02%
2024/06/24	52	39.02	22	38.20	38.00	30	662	4.53%
2024/06/20	1	37.20	0	0.00	37.30	1	673	0.15%
2024/06/19	0.1	37.00	0	0.00	37.00	0.1	736	0.01%
2024/06/11	0	0.00	1	36.90	36.85	-1	868	-0.12%
2024/06/06	0.1	37.45	0	0.00	37.30	0.1	891	0.01%
2024/06/05	0	0.00	1	37.40	37.75	-1	929	-0.11%
2024/06/03	0	0.00	2	37.55	37.95	-2	948	-0.21%
2024/05/29	0	0.00	1	37.70	37.80	-1	978	-0.10%
2024/05/28	0	0.00	0	37.60	37.75	0	1,010	0.00%
2024/05/23	3	38.20	2	38.18	37.70	1	1,043	0.10%
2024/05/22	0	0.00	3	38.42	38.25	-3	1,040	-0.29%
2024/05/21	2	38.20	0	0.00	38.20	2	1,039	0.19%
2024/05/20	0	0.00	1	39.05	38.45	-1	1,047	-0.10%
2024/05/17	3	39.60	3	39.58	38.65	0	1,041	0.00%
2024/05/15	2	37.00	0	0.00	37.10	2	963	0.21%
2024/05/09	2	37.60	0	0.00	36.55	2	940	0.21%
2024/05/06	0	0.00	1	36.80	36.80	-1	930	-0.11%
2024/04/30	1	37.95	0	0.00	37.55	1	932	0.11%
2024/04/12	1	39.05	2	39.70	39.25	-1	894	-0.11%
2024/04/11	1	39.90	0	0.00	39.70	1	884	0.11%
2024/04/10	0	0.00	0.1	40.00	39.60	-0.1	871	-0.01%
2024/04/09	0	0.00	1	39.10	38.95	-1	849	-0.12%
2024/04/03	1	39.30	0	0.00	39.05	1	831	0.12%
2024/03/26	4	41.38	0	0.00	41.35	4	781	0.51%
2024/03/22	6	41.77	2	41.30	40.85	4	790	0.51%
2024/03/21	5	41.46	2.1	39.62	42.35	2.9	732	0.40%
2024/03/20	0	39.00	0	0.00	38.55	0	644	0.00%
2024/03/19	1	39.05	0	0.00	38.85	1	652	0.15%
2024/03/18	0	39.74	1	40.05	39.55	-1	648	-0.15%
2024/03/15	1	38.80	0	0.00	38.75	1	641	0.16%
2024/03/14	0	0.00	1.1	39.62	39.10	-1.1	637	-0.17%
2024/03/13	2	39.25	1	39.60	38.85	1	633	0.16%
2024/03/12	0	40.07	10	40.00	39.90	-10	625	-1.60%
2024/03/11	0	38.80	1	38.50	40.15	-1	614	-0.16%
2024/03/08	1	38.00	0	0.00	38.00	1	577	0.17%
2024/03/05	10	39.30	0	0.00	38.35	10	565	1.77%
2024/03/04	1	39.35	10	39.30	39.15	-9	557	-1.61%
2024/03/01	15	39.92	5	39.90	39.75	10	547	1.83%
2024/02/29	0	0.00	5	38.39	39.45	-5	521	-0.96%
2024/02/27	0.1	38.50	0	0.00	37.60	0.1	499	0.02%
2024/02/26	12	38.52	6	38.25	38.55	6	497	1.21%
2024/02/23	0	37.70	0.1	37.80	37.60	-0.1	489	-0.02%
2024/02/22	0	38.40	0	0.00	37.65	0	489	0.00%
2024/02/21	0	38.43	6	38.40	38.65	-6	490	-1.22%
2024/02/20	0	0.00	1	38.00	37.80	-1	480	-0.21%
2024/02/19	1	37.90	0	0.00	37.65	1	475	0.21%
2024/02/15	0	0.00	1	36.30	36.70	-1	476	-0.21%
2024/02/05	1	35.90	0	0.00	35.90	1	474	0.21%
2024/01/23	0	0.00	3	38.45	38.55	-3	501	-0.60%
2024/01/15	1	39.00	1	38.70	38.65	0	543	0.00%
2024/01/05	0	0.00	5	38.45	38.25	-5	548	-0.91%
2024/01/04	1	38.25	0	0.00	38.25	1	556	0.18%
2024/01/03	2	38.55	0	38.50	38.35	2	572	0.34%
2024/01/02	2	38.55	0	0.00	38.60	2	579	0.35%
2023/12/26	0	38.30	0	0.00	38.15	0	590	0.00%
2023/12/22	0	0.00	3	38.35	38.25	-3	588	-0.51%
2023/12/21	3	38.85	0	0.00	38.85	3	579	0.52%
2023/12/20	5	39.68	3	39.93	39.20	2	574	0.35%
2023/12/15	0	0.00	1	38.95	38.95	-1	524	-0.19%
2023/12/05	0.3	38.50	0	0.00	38.50	0.3	519	0.06%
2023/11/24	0	0.00	5	38.20	38.10	-5	496	-1.01%
2023/11/23	2	38.00	3	38.15	38.05	-1	502	-0.20%
2023/11/21	0	0.00	1	37.70	37.60	-1	504	-0.20%
2023/11/15	0	0.00	1	36.85	37.05	-1	500	-0.20%
2023/11/06	1	38.00	0	0.00	37.50	1	519	0.19%
2023/10/30	9	38.04	5	37.93	38.05	4	539	0.74%
2023/10/17	0	0.00	3	36.45	36.45	-3	537	-0.56%
2023/10/11	1	37.00	0	0.00	36.80	1	581	0.17%
2023/10/06	1	38.80	0	0.00	38.80	1	583	0.17%
2023/10/04	1	39.00	0	0.00	39.00	1	601	0.17%
2023/09/28	0	0.00	0	40.00	40.05	0	626	0.00%
2023/09/27	0	40.25	0	0.00	39.95	0	644	0.00%
2023/09/26	0	0.00	3	40.45	40.25	-3	654	-0.46%
2023/09/13	0	0.00	0	40.80	40.80	0	759	0.00%
2023/09/12	0	0.00	3	40.25	40.30	-3	781	-0.38%
2023/09/04	0	0.00	0.5	43.00	42.60	-0.5	887	-0.06%
2023/09/01	3	43.15	3	43.45	43.25	0	900	0.00%
2023/08/31	5	42.81	5	43.13	43.00	0	908	0.00%
2023/08/30	0	0.00	1	42.60	42.75	-1	932	-0.11%
2023/08/29	3	42.92	1	43.05	42.95	2	954	0.21%
2023/08/07	1	42.00	0	0.00	43.05	1	1,263	0.08%
2023/07/28	2	45.70	0	0.00	46.00	2	1,554	0.13%
2023/07/24	1	45.10	0	0.00	44.75	1	1,823	0.05%
2023/07/21	0	0.00	3	46.00	45.60	-3	1,916	-0.16%
2023/07/20	0	0.00	0	47.80	47.75	0	1,977	0.00%
2023/07/19	2	47.95	0	0.00	47.50	2	2,005	0.10%
2023/07/12	0	0.00	1	49.40	49.35	-1	3,068	-0.03%
2023/07/05	1	50.40	2	50.40	50.20	-1	3,661	-0.03%
2023/07/04	2	50.50	0	0.00	50.10	2	3,911	0.05%
2023/06/30	1	50.90	0	0.00	50.80	1	3,980	0.03%
2023/06/26	0	0.00	3	51.00	50.70	-3	4,067	-0.07%
2023/06/21	0	0.00	3	50.90	50.60	-3	4,080	-0.07%
2023/06/20	0	0.00	1	50.90	50.80	-1	4,090	-0.02%
2023/06/16	3	49.77	0	0.00	49.70	3	4,119	0.07%
2023/06/15	3	49.00	0	0.00	48.95	3	4,244	0.07%
2023/06/14	1	49.05	1	49.05	49.15	0	4,353	0.00%
2023/06/12	3	49.60	0	0.00	49.05	3	4,454	0.07%
2023/06/08	3	51.80	0	0.00	51.60	3	4,456	0.07%
2023/06/07	0	0.00	5	52.00	51.60	-5	4,466	-0.11%
2023/06/06	1	51.40	0	0.00	51.50	1	4,488	0.02%
2023/06/05	0	0.00	5	52.30	52.20	-5	4,500	-0.11%
2023/06/02	0	0.00	2	51.75	51.60	-2	4,496	-0.04%
2023/06/01	0	0.00	1	51.80	51.30	-1	4,507	-0.02%
2023/05/31	1	51.40	1	51.70	51.90	0	4,513	0.00%
2023/05/30	10	51.29	0	0.00	50.90	10	4,519	0.22%
2023/05/29	0	0.00	20	51.00	51.40	-20	4,508	-0.44%
2023/05/26	5	50.52	0	0.00	49.80	5	4,499	0.11%
2023/05/25	18	50.83	1	50.70	50.70	17	4,511	0.38%
2023/05/19	1	50.60	1	51.10	50.30	0	4,549	0.00%
2023/05/18	3	50.87	0	0.00	51.30	3	4,626	0.06%
2023/05/16	0	0.00	2	51.05	51.20	-2	4,642	-0.04%
2023/05/12	1	49.35	0	0.00	49.50	1	4,619	0.02%
2023/05/11	0	0.00	1	49.90	48.70	-1	4,590	-0.02%
2023/05/10	1	51.40	2	51.10	51.40	-1	4,522	-0.02%
2023/05/09	1	53.00	2	51.85	51.40	-1	4,495	-0.02%
2023/05/08	3	55.03	0.3	55.40	55.30	2.7	4,395	0.06%
2023/05/05	9.1	56.86	7	55.59	55.20	2.1	4,376	0.05%
2023/05/04	2	57.25	1	57.20	57.20	1	4,337	0.02%
2023/05/03	3	56.73	0	0.00	56.70	3	4,267	0.07%
2023/05/02	5	56.08	4	56.20	56.70	1	4,232	0.02%
2023/04/27	0	0.00	1	53.50	53.40	-1	4,082	-0.02%
2023/04/26	1	54.10	8	54.28	54.90	-7	4,034	-0.17%
2023/04/25	5	53.46	1	54.00	53.80	4	3,945	0.10%
2023/04/24	2.1	53.09	3	53.20	53.50	-0.9	3,891	-0.02%
2023/04/21	5	53.24	4	53.60	52.40	1	3,905	0.03%
2023/04/20	7.1	55.78	7.1	55.71	54.90	0	3,803	0.00%
2023/04/19	22	57.65	20	57.30	57.00	2	3,637	0.05%
2023/04/18	26	56.18	23	55.88	54.80	3	3,121	0.10%
2023/04/17	2	54.45	19	54.72	54.60	-17	2,928	-0.58%
2023/04/14	10	55.41	9	55.08	54.90	1	2,932	0.03%
2023/04/13	8	55.20	9	55.40	55.40	-1	2,855	-0.04%
2023/04/12	11.1	53.77	12	54.29	54.70	-0.9	2,680	-0.03%
2023/04/11	4	52.13	3	52.40	52.40	1	2,461	0.04%
2023/04/10	17	52.24	14	52.18	51.80	3	2,433	0.12%
2023/04/07	9	52.28	22	53.45	53.40	-13	2,341	-0.56%
2023/04/06	0	0.00	3	50.33	50.80	-3	2,132	-0.14%
2023/03/31	0	0.00	1	48.80	48.80	-1	2,063	-0.05%
2023/03/30	0	0.00	5	48.83	48.95	-5	2,061	-0.24%
2023/03/29	3	47.43	2	47.70	47.90	1	2,037	0.05%
2023/03/28	0	47.80	1	47.85	47.60	-1	2,058	-0.05%
2023/03/27	1	48.55	3	49.85	48.55	-2	2,054	-0.10%
2023/03/23	1	48.70	0	49.40	48.70	1	2,034	0.05%
2023/03/22	3	49.08	12	48.98	48.85	-9	2,042	-0.44%
2023/03/21	5	49.72	7	49.25	49.35	-2	2,072	-0.10%
2023/03/20	12	49.85	20	49.87	50.10	-8	2,157	-0.37%
2023/03/17	31	48.72	26	48.42	49.00	5	2,376	0.21%
2023/03/16	1	47.00	4	47.35	46.95	-3	2,416	-0.12%
2023/03/15	3	48.30	1	47.90	48.15	2	2,400	0.08%
2023/03/14	2	47.50	1	47.05	47.45	1	2,369	0.04%
2023/03/13	0	47.75	0	0.00	45.80	0	2,359	0.00%
2023/03/10	0	47.10	0	0.00	46.30	0	2,495	0.00%
2023/03/09	1.1	47.81	0	0.00	47.50	1.1	2,496	0.04%
2023/03/08	11	48.85	30	48.64	48.70	-19	2,497	-0.76%
2023/03/07	0	48.40	1	48.50	48.50	-1	2,485	-0.04%
2023/03/06	0	47.50	4	47.91	48.40	-4	2,475	-0.16%
2023/03/03	1	46.70	2	47.00	47.00	-1	2,466	-0.04%
2023/03/02	0	0.00	1	47.50	46.70	-1	2,479	-0.04%
2023/03/01	1	47.00	3	47.10	47.15	-2	2,478	-0.08%
2023/02/24	0	0.00	2	47.60	47.50	-2	2,494	-0.08%
2023/02/23	2	48.30	0	0.00	48.50	2	2,504	0.08%
2023/02/22	1	48.00	0	0.00	47.45	1	2,554	0.04%
2023/02/20	0	48.15	0	0.00	48.40	0	2,713	0.00%
2023/02/16	6	48.63	5	48.47	48.05	1	2,955	0.03%
2023/02/15	0	46.70	1	46.50	48.05	-1	2,918	-0.03%
2023/02/14	0	0.00	3	46.22	45.85	-3	2,899	-0.10%
2023/02/13	3	45.48	1	45.70	45.60	2	2,932	0.07%
2023/02/10	2	46.90	0	0.00	46.05	2	2,950	0.07%
2023/02/09	1	46.55	1	46.15	46.15	0	2,949	0.00%
2023/02/08	0	48.00	0	0.00	47.15	0	2,978	0.00%
2023/02/07	0	0.00	1	47.50	47.20	-1	2,985	-0.03%
2023/02/03	21	47.37	0	0.00	47.05	21	3,009	0.70%
2023/02/01	1	47.15	0	0.00	47.40	1	3,024	0.03%
2023/01/31	0	0.00	1	47.00	46.85	-1	3,024	-0.03%
2023/01/30	2	45.53	2	45.33	45.80	0	3,020	0.00%
2023/01/17	1	44.75	2	44.50	44.75	-1	3,034	-0.03%
2023/01/16	1	44.45	1	44.20	44.20	0	3,039	0.00%
2023/01/13	5	45.04	5	44.92	44.70	0	3,045	0.00%
2023/01/12	3	45.75	3	45.23	45.20	0	3,078	0.00%
2023/01/11	7	45.63	6	46.22	46.30	1	3,100	0.03%
2023/01/10	2	47.15	12	47.58	47.10	-10	3,063	-0.33%
2023/01/09	0	0.00	1	47.85	47.85	-1	3,090	-0.03%
2023/01/06	1	47.30	1	47.70	47.70	0	3,093	0.00%
2023/01/05	15	48.78	2	49.00	47.65	13	3,123	0.42%
2023/01/04	1	48.00	2	47.40	48.10	-1	3,098	-0.03%
2022/12/29	0	46.10	0	0.00	45.35	0	3,110	0.00%
2022/12/28	1	46.70	0	0.00	46.30	1	3,171	0.03%
2022/12/27	3	46.43	3	46.45	46.85	0	3,176	0.00%
2022/12/26	2	47.13	2	47.20	46.85	0	3,175	0.00%
2022/12/23	1	44.05	1	44.90	45.15	0	3,146	0.00%
2022/12/21	3	44.53	3	44.40	44.30	0	3,228	0.00%
2022/12/20	2	46.58	3	45.50	44.50	-1	3,250	-0.03%
2022/12/19	2	47.00	1	46.20	46.20	1	3,286	0.03%
2022/12/16	2	47.85	0	0.00	47.70	2	3,309	0.06%
2022/12/15	1	48.75	0	0.00	48.80	1	3,304	0.03%
2022/12/14	5	47.95	8	48.38	48.70	-3	3,301	-0.09%
2022/12/13	3	48.32	3	47.87	47.80	0	3,281	0.00%
2022/12/12	8	49.98	5	49.12	49.15	3	3,254	0.09%
2022/12/09	31	50.79	24	50.77	49.70	7	3,136	0.22%
2022/12/08	5	48.89	6	48.58	48.20	-1	2,828	-0.04%
2022/12/07	3	47.67	8.5	47.48	47.45	-5.5	2,731	-0.20%
2022/12/06	4	48.05	1	47.25	47.30	3	2,718	0.11%
2022/12/05	2	48.25	7	48.26	48.25	-5	2,758	-0.18%
2022/12/02	16.5	48.25	5	48.17	48.55	11.5	2,755	0.42%
2022/12/01	0	46.45	2	46.50	46.50	-2	2,629	-0.08%
2022/11/30	2	46.48	6	46.38	46.65	-4	2,665	-0.15%
2022/11/28	1	45.10	1	45.65	45.45	0	2,770	0.00%
2022/11/25	2	46.25	0	0.00	45.60	2	2,853	0.07%
2022/11/24	3	45.98	1	46.20	46.40	2	2,899	0.07%
2022/11/23	0	0.00	1	45.80	45.25	-1	3,180	-0.03%
2022/11/22	2	45.65	1	45.20	45.20	1	3,321	0.03%
2022/11/21	4	45.81	3	46.05	45.95	1	3,409	0.03%
2022/11/18	1	47.05	4	46.68	45.95	-3	3,457	-0.09%
2022/11/17	3	46.58	5	46.65	47.10	-2	3,427	-0.06%
2022/11/16	30	47.49	20	46.87	47.20	10	3,435	0.29%
2022/11/15	9	46.17	11	46.54	47.95	-2	3,462	-0.06%
2022/11/14	7	42.71	7	43.04	43.70	0	3,487	0.00%
2022/11/11	8	43.19	9	42.69	42.45	-1	3,660	-0.03%
2022/11/10	10	42.61	9	42.36	42.65	1	3,812	0.03%
2022/11/09	10	43.52	6	43.28	43.25	4	3,903	0.10%
2022/11/08	8	44.69	7	43.73	43.75	1	3,919	0.03%
2022/11/07	2	44.50	3	44.55	44.35	-1	3,933	-0.03%
2022/11/03	1	42.45	1	43.10	43.45	0	4,069	0.00%
2022/11/01	1	42.25	0	0.00	42.80	1	4,405	0.02%
2022/10/31	3	42.37	3	42.10	41.95	0	4,427	0.00%
2022/10/28	0	0.00	5	42.52	42.65	-5	4,475	-0.11%
2022/10/27	6	40.65	9	41.60	42.25	-3	4,502	-0.07%
2022/10/26	3	40.93	3	40.58	40.55	0	4,549	0.00%
2022/10/25	10	41.44	11	41.20	40.95	-1	4,623	-0.02%
2022/10/24	10	42.83	10	42.52	42.10	0	4,802	0.00%
2022/10/21	4	42.83	5	42.12	42.00	-1	4,892	-0.02%
2022/10/20	10	43.16	5	43.43	43.25	5	4,944	0.10%
2022/10/19	3	44.15	0	0.00	43.80	3	4,975	0.06%
2022/10/18	4	42.70	4	43.03	43.40	0	5,146	0.00%
2022/10/17	5	41.86	6	41.68	42.50	-1	5,238	-0.02%
2022/10/14	1	43.40	0	0.00	43.40	1	5,245	0.02%
2022/10/13	4	43.69	4	42.28	41.90	0	5,270	0.00%
2022/10/12	8	44.22	11	44.10	44.60	-3	5,333	-0.06%
2022/10/11	1	44.15	1	43.40	43.40	0	5,346	0.00%
2022/10/07	4	45.25	4	45.49	45.55	0	5,376	0.00%
2022/10/06	5	45.46	5	46.12	45.70	0	5,453	0.00%
2022/10/05	5	45.93	2	46.20	45.95	3	5,471	0.05%
2022/10/04	2	43.75	3	44.20	45.40	-1	5,536	-0.02%
2022/10/03	7	43.33	7	43.38	43.20	0	5,586	0.00%
2022/09/30	1	42.25	2.1	43.06	44.00	-1.1	5,654	-0.02%
2022/09/29	5	44.58	5	44.22	43.70	0	5,784	0.00%
2022/09/28	7	46.03	7	44.74	44.20	0	5,996	0.00%
2022/09/27	5	47.03	4	47.20	47.30	1	6,633	0.02%
2022/09/26	9	48.75	11	47.97	47.40	-2	6,909	-0.03%
2022/09/23	4	52.35	3	50.60	50.60	1	7,174	0.01%
2022/09/22	3	52.63	3	53.30	53.10	0	7,381	0.00%
2022/09/21	9	54.36	9	53.17	53.00	0	7,651	0.00%
2022/09/20	7	54.71	9	54.82	54.60	-2	8,209	-0.02%
2022/09/19	7	54.83	7	54.83	54.40	0	8,494	0.00%
2022/09/16	10	54.90	9	54.69	55.60	1	8,558	0.01%
2022/09/15	16	55.66	11	55.01	54.50	5	8,572	0.06%
2022/09/14	4	55.90	3	56.37	56.00	1	8,637	0.01%
2022/09/13	0	0.00	2	57.30	57.60	-2	8,595	-0.02%
2022/09/12	3	57.17	6	57.32	57.50	-3	8,605	-0.03%
2022/09/08	2	54.30	3	55.00	55.00	-1	8,590	-0.01%
2022/09/07	2	52.40	3	53.27	53.60	-1	8,579	-0.01%
2022/09/06	5	54.10	4	53.58	53.20	1	8,599	0.01%
2022/09/05	12	56.27	7	56.33	55.70	5	8,573	0.06%
2022/09/02	3	57.50	1	58.30	57.10	2	8,538	0.02%
2022/09/01	8	58.01	4	58.40	57.50	4	8,466	0.05%
2022/08/31	7	57.66	6	58.00	57.90	1	8,385	0.01%
2022/08/30	35	58.65	34	58.58	57.80	1	8,364	0.01%
2022/08/29	13	57.99	11	58.39	57.30	2	8,096	0.02%
2022/08/26	8	57.26	5	57.98	58.30	3	8,035	0.04%
2022/08/25	2	56.05	3	56.13	57.40	-1	7,976	-0.01%
2022/08/24	8	55.83	4	55.28	55.20	4	7,938	0.05%
2022/08/23	8	56.04	5	56.02	56.30	3	7,911	0.04%
2022/08/22	67	58.22	62	58.56	56.10	5	7,900	0.06%
2022/08/19	11	57.49	9	57.87	57.60	2	7,749	0.03%
2022/08/18	1	58.50	13	57.96	58.90	-12	7,514	-0.16%
2022/08/17	2	55.75	5	56.76	55.80	-3	7,316	-0.04%
2022/08/16	3	55.27	5	55.22	54.80	-2	7,145	-0.03%
2022/08/15	0	0.00	3	54.83	54.80	-3	7,037	-0.04%
2022/08/12	4	53.88	3	54.00	54.20	1	7,014	0.01%
2022/08/11	5	55.28	2	55.40	54.40	3	7,033	0.04%
2022/08/10	2	54.65	2	54.55	54.30	0	6,994	0.00%
2022/08/09	18	54.56	11	54.74	54.40	7	7,076	0.10%
2022/08/08	1	53.80	6	53.52	54.00	-5	6,895	-0.07%
2022/08/04	7	50.18	5	49.09	49.40	2	6,865	0.03%
2022/08/03	4	51.85	2	51.10	50.90	2	6,874	0.03%
2022/08/02	3	53.50	4	53.55	53.30	-1	6,852	-0.01%
2022/08/01	2	55.00	6	55.72	55.60	-4	6,840	-0.06%
2022/07/29	68	55.53	73	55.67	55.00	-5	6,769	-0.07%
2022/07/28	2	53.75	0	0.00	53.80	2	6,613	0.03%
2022/07/27	5	53.64	2	53.90	54.00	3	6,560	0.05%
2022/07/26	4	54.25	7	54.70	53.60	-3	6,546	-0.05%
2022/07/25	10	55.68	22	55.26	54.10	-12	6,606	-0.18%
2022/07/22	4	52.50	13	53.33	53.50	-9	6,607	-0.14%
2022/07/21	11	51.67	6	52.25	52.30	5	6,589	0.08%
2022/07/20	2	51.90	12	52.02	52.00	-10	6,665	-0.15%
2022/07/19	13	52.00	12	52.51	51.70	1	6,737	0.01%
2022/07/18	8	51.15	5	51.10	51.20	3	6,766	0.04%
2022/07/15	0	0.00	1	50.50	51.00	-1	6,901	-0.01%
2022/07/14	21	49.05	20	49.27	49.95	1	7,064	0.01%
2022/07/13	7	48.90	2	48.65	48.40	5	7,220	0.07%
2022/07/12	1	49.65	16	50.26	48.30	-15	7,380	-0.20%
2022/07/11	14	52.24	2	53.00	53.10	12	7,515	0.16%
2022/07/08	4	52.35	5	52.90	53.30	-1	7,695	-0.01%
2022/07/07	21	53.11	9	52.53	52.40	12	8,006	0.15%
2022/07/06	8	53.65	13	54.12	53.00	-5	8,458	-0.06%
2022/07/05	30	58.02	23	58.23	57.00	7	8,739	0.08%
2022/07/04	9	53.64	8	54.64	55.30	1	8,229	0.01%
2022/07/01	18	53.77	15	54.73	52.90	3	8,150	0.04%
2022/06/30	7	54.33	8	54.53	54.20	-1	8,182	-0.01%
2022/06/29	55	53.85	52	53.70	54.00	3	8,032	0.04%
2022/06/28	22	54.03	23	54.13	55.00	-1	7,956	-0.01%
2022/06/27	5	51.34	9	51.77	52.80	-4	7,575	-0.05%
2022/06/24	5	45.52	11	45.41	48.00	-6	7,364	-0.08%
2022/06/22	34	45.86	28	45.40	44.50	6	7,594	0.08%
2022/06/21	1	43.55	0	0.00	44.05	1	7,840	0.01%
2022/06/20	2	44.45	3	43.73	42.95	-1	7,980	-0.01%
2022/06/17	3	45.07	4	45.16	44.90	-1	8,193	-0.01%
2022/06/16	3	46.63	0	0.00	45.65	3	8,489	0.04%
2022/06/15	2	47.95	2	47.30	47.05	0	8,820	0.00%
2022/06/14	8	47.91	7	47.49	48.15	1	9,858	0.01%
2022/06/13	7	49.54	9	49.23	49.20	-2	10,434	-0.02%
2022/06/08	12	51.40	11	50.95	51.20	1	12,280	0.01%
2022/06/07	1	52.70	1	52.40	52.60	0	13,295	0.00%
2022/06/06	2	54.60	1	53.40	53.40	1	13,536	0.01%
2022/06/02	4	53.60	2	53.10	53.10	2	13,631	0.01%
2022/06/01	1	53.50	2	53.60	53.60	-1	13,792	-0.01%
2022/05/31	1	52.30	0	0.00	52.70	1	14,139	0.01%
2022/05/30	2	52.50	0	0.00	52.60	2	14,536	0.01%
2022/05/27	0	0.00	1	50.70	50.50	-1	14,718	-0.01%
2022/05/26	3	50.30	2	49.20	49.20	1	14,744	0.01%
2022/05/25	2	50.40	12	50.42	50.50	-10	14,748	-0.07%
2022/05/24	12	50.44	4	50.20	50.30	8	14,858	0.05%
2022/05/23	1	51.30	0	0.00	51.30	1	14,837	0.01%
2022/05/20	1	51.40	11	51.73	51.30	-10	14,847	-0.07%
2022/05/19	12	51.25	5	51.38	51.40	7	14,838	0.05%
2022/05/18	4	52.85	3	53.20	53.20	1	14,793	0.01%
2022/05/17	9	53.93	7	53.03	52.90	2	14,753	0.01%
2022/05/16	7	53.34	5	53.18	52.50	2	14,596	0.01%
2022/05/13	5	52.68	5	53.08	53.80	0	14,551	0.00%
2022/05/12	7	53.49	5	52.66	52.00	2	14,510	0.01%
2022/05/11	10	56.02	14	55.06	54.80	-4	14,555	-0.03%
2022/05/09	4	57.45	7	56.50	55.60	-3	14,522	-0.02%
2022/05/05	3	59.93	10	60.15	59.90	-7	14,584	-0.05%
2022/05/04	14	60.34	6	59.37	59.20	8	14,581	0.05%
2022/05/03	7	60.80	8	60.80	60.40	-1	14,614	-0.01%
2022/04/29	35	62.33	34	61.26	61.30	1	14,653	0.01%
2022/04/28	11	59.76	10	60.91	61.60	1	14,737	0.01%
2022/04/27	5	56.20	2	57.90	58.90	3	14,573	0.02%
2022/04/26	10	59.45	10	59.48	59.10	0	14,544	0.00%
2022/04/25	3	58.87	2	58.55	58.10	1	14,483	0.01%
2022/04/22	7	61.83	27	61.92	61.10	-20	14,501	-0.14%
2022/04/21	11	63.85	11	63.59	63.40	0	14,805	0.00%
2022/04/20	15	64.89	26	65.33	64.50	-11	14,920	-0.07%
2022/04/19	14	63.54	16	64.53	64.60	-2	15,211	-0.01%
2022/04/18	11	63.90	12	64.20	64.10	-1	15,472	-0.01%
2022/04/15	19	64.36	6	64.83	63.00	13	15,402	0.08%
2022/04/14	19	64.32	16	64.54	63.90	3	15,222	0.02%
2022/04/13	17	65.32	6	65.55	65.90	11	15,091	0.07%
2022/04/12	30	64.42	21	64.69	66.50	9	15,142	0.06%
2022/04/11	185	63.25	198	63.65	63.20	-13	14,737	-0.09%	大買/大賣/
2022/04/08	5	61.40	12	60.80	61.60	-7	14,279	-0.05%
2022/04/07	28	61.92	8	61.51	59.40	20	14,143	0.14%
2022/04/06	52	63.50	44	63.38	63.80	8	13,976	0.06%
2022/04/01	81	61.34	82	61.89	61.50	-1	13,647	-0.01%
2022/03/31	31	61.80	33	61.88	61.50	-2	13,578	-0.01%
2022/03/30	8	61.40	34	61.73	60.50	-26	13,426	-0.19%
2022/03/29	3	59.87	17	60.43	60.50	-14	13,402	-0.10%
2022/03/28	6	60.25	29	60.61	60.60	-23	13,408	-0.17%
2022/03/25	17	61.40	29	61.46	59.80	-12	13,358	-0.09%
2022/03/24	15	64.65	56	64.95	63.30	-41	13,456	-0.30%
2022/03/23	90	63.46	5	63.64	63.00	85	13,215	0.64%
2022/03/22	80	63.53	58.5	63.13	62.90	21.5	13,155	0.16%
2022/03/21	22	63.87	14	64.22	62.30	8	13,130	0.06%
2022/03/18	24	62.50	23	62.14	61.70	1	13,246	0.01%
2022/03/17	204	64.92	82	63.40	63.20	122	13,103	0.93%	大買/鉅額交易
2022/03/16	15.1	60.93	134	59.68	62.50	-118.9	12,201	-0.97%	大賣/鉅額交易
2022/03/15	209	60.02	209	60.89	56.90	0	11,699	0.00%	大買/大賣/
2022/03/14	46	58.43	47	59.31	58.90	-1	10,877	-0.01%
2022/03/11	129	58.51	114	57.81	59.90	15	10,458	0.14%	大買/大賣/
2022/03/10	82	57.67	80	57.14	56.70	2	9,968	0.02%
2022/03/09	0	0.00	5	54.62	56.80	-5	9,155	-0.05%
2022/03/08	6	52.67	4	53.38	51.70	2	8,889	0.02%
2022/03/07	10	53.79	9	53.66	51.80	1	8,706	0.01%
2022/03/04	6	54.20	7	54.79	54.20	-1	8,506	-0.01%
2022/03/03	3	53.90	86	53.58	54.20	-83	8,153	-1.02%
2022/03/02	51	51.57	32	51.10	50.60	19	7,751	0.25%
2022/03/01	15	49.65	49	49.14	49.15	-34	7,552	-0.45%
2022/02/25	1	48.10	0	0.00	48.35	1	7,561	0.01%
2022/02/24	117	48.79	117	49.03	47.35	0	7,595	0.00%	大買/大賣/
2022/02/23	3	47.75	1	47.90	47.90	2	7,494	0.03%
2022/02/22	2	47.75	4	47.25	46.85	-2	7,496	-0.03%
2022/02/21	4	47.66	5	48.50	48.50	-1	7,516	-0.01%
2022/02/18	3	47.87	3	48.07	48.10	0	7,515	0.00%
2022/02/17	0	0.00	1	49.20	48.50	-1	7,532	-0.01%
2022/02/16	13	48.48	1	48.60	48.65	12	7,569	0.16%
2022/02/15	14	47.87	1	47.50	47.50	13	7,729	0.17%
2022/02/14	1	48.55	1	47.65	47.65	0	7,855	0.00%
2022/02/11	59	49.88	49	49.98	49.80	10	7,857	0.13%
2022/02/10	68	49.29	37	49.41	48.95	31	7,867	0.39%
2022/02/09	3	48.98	2	48.93	49.50	1	7,888	0.01%
2022/02/08	37	48.09	0	0.00	49.10	37	7,908	0.47%
2022/02/07	8	45.79	9	45.82	46.40	-1	7,978	-0.01%
2022/01/26	3	47.27	1	47.90	47.45	2	8,030	0.02%
2022/01/24	1	50.80	25	49.96	49.70	-24	8,670	-0.28%
2022/01/21	2	53.05	5	53.06	52.00	-3	8,955	-0.03%
2022/01/20	1	52.70	1	52.60	52.30	0	9,032	0.00%
2022/01/19	7	52.53	7	52.50	51.90	0	9,076	0.00%
2022/01/18	2	52.95	1	52.80	52.10	1	9,076	0.01%
2022/01/17	4	52.93	14	53.95	53.40	-10	9,151	-0.11%
2022/01/14	27	54.85	27	54.18	53.20	0	9,109	0.00%
2022/01/13	26	55.67	33	54.78	53.80	-7	8,806	-0.08%
2022/01/12	74	54.11	25	54.04	56.90	49	8,657	0.57%
2022/01/11	25	54.34	26	53.24	55.80	-1	8,421	-0.01%
2022/01/10	11	50.78	17	51.18	50.80	-6	8,387	-0.07%
2022/01/07	15	50.45	14.5	48.68	48.75	0.5	8,596	0.01%
2022/01/06	9	51.42	3	51.60	50.60	6	8,989	0.07%
2022/01/05	31	54.06	21	54.09	52.90	10	9,010	0.11%
2022/01/04	7	50.71	13	51.42	52.30	-6	8,630	-0.07%
2022/01/03	1	49.75	10	50.36	50.00	-9	8,443	-0.11%
2021/12/30	4	49.39	0	0.00	49.50	4	8,383	0.05%
2021/12/29	7	49.55	8	48.83	49.65	-1	8,401	-0.01%
2021/12/28	2	48.53	5.4	48.74	48.00	-3.4	8,393	-0.04%
2021/12/27	2	48.65	2	48.88	49.00	0	8,667	0.00%
2021/12/24	14	49.75	21	49.11	48.85	-7	8,932	-0.08%
2021/12/23	29	50.36	19	50.35	50.20	10	8,908	0.11%
2021/12/22	4	48.80	1	48.90	49.30	3	8,773	0.03%
2021/12/21	12	47.41	10	47.68	48.00	2	8,735	0.02%
2021/12/20	24	49.77	106.1	50.56	48.30	-82.1	8,667	-0.95%	大賣/
2021/12/17	86	48.56	14	48.75	48.00	72	8,355	0.86%
2021/12/16	12.6	48.01	5	47.79	48.35	7.6	8,261	0.09%
2021/12/15	4	47.50	6	47.60	47.50	-2	8,230	-0.02%
2021/12/14	20	48.19	25.1	48.44	47.55	-5.1	8,123	-0.06%
2021/12/13	18	45.98	20	46.26	46.50	-2	7,652	-0.03%
2021/12/10	7	45.63	12	44.46	45.00	-5	7,443	-0.07%
2021/12/09	3	43.23	6	43.98	44.05	-3	7,265	-0.04%
2021/12/08	9	42.79	4	43.04	43.20	5	7,182	0.07%
2021/12/07	0	0.00	1	43.45	42.95	-1	7,162	-0.01%
2021/12/06	23	43.62	26	43.61	43.40	-3	7,134	-0.04%
2021/12/03	14	43.98	7	43.64	42.95	7	7,016	0.10%
2021/12/02	3	41.88	3	41.40	41.50	0	6,772	0.00%
2021/12/01	2	41.45	2	42.20	42.30	0	6,762	0.00%
2021/11/30	0	0.00	2	42.00	41.80	-2	6,762	-0.03%
2021/11/29	3	39.85	1	40.70	40.85	2	6,756	0.03%
2021/11/26	3	41.90	3	41.25	41.10	0	6,732	0.00%
2021/11/25	6	42.76	3	42.50	42.50	3	6,735	0.04%
2021/11/24	3	43.48	5	43.55	43.20	-2	6,774	-0.03%
2021/11/23	1	44.00	1	42.85	42.75	0	6,740	0.00%
2021/11/22	1	42.65	0	0.00	42.40	1	6,683	0.01%
2021/11/19	3	41.45	3	41.20	41.15	0	6,672	0.00%
2021/11/18	0	0.00	5	41.35	41.45	-5	6,657	-0.08%
2021/11/17	3	42.70	3	42.40	42.40	0	6,618	0.00%
2021/11/15	2	43.15	4	42.63	42.10	-2	6,597	-0.03%
2021/11/12	10	42.71	21	42.39	42.00	-11	6,545	-0.17%
2021/11/11	5	45.89	23	46.57	45.90	-18	6,384	-0.28%
2021/11/10	16	45.51	2	45.58	45.45	14	6,263	0.22%
2021/11/09	6	46.00	17	46.17	46.45	-11	6,229	-0.18%
2021/11/08	16	45.68	2	46.10	45.40	14	6,130	0.23%
2021/11/05	16	46.18	6	46.43	45.65	10	6,108	0.16%
2021/11/04	16	46.56	4	47.14	46.85	12	6,054	0.20%
2021/11/03	52	46.78	43	46.74	46.35	9	5,922	0.15%
2021/11/02	63	48.90	60	49.11	48.35	3	5,792	0.05%
2021/11/01	16	48.87	44	48.63	49.70	-28	5,363	-0.52%
2021/10/29	32	46.71	15	45.78	45.20	17	5,080	0.33%
2021/10/28	5	46.32	5	45.68	48.40	0	4,708	0.00%
2021/10/27	9	43.26	8	42.81	44.00	1	4,418	0.02%
2021/10/26	17	42.34	35.2	42.00	41.80	-18.2	4,331	-0.42%
2021/10/25	9	43.79	4	43.58	43.60	5	4,267	0.12%
2021/10/22	7	42.54	4	43.55	43.20	3	4,148	0.07%
2021/10/21	11	43.16	18	42.81	42.50	-7	4,098	-0.17%
2021/10/20	18.1	43.95	17	43.45	43.25	1.1	4,007	0.03%
2021/10/19	3	44.13	2	43.30	44.70	1	3,860	0.03%
2021/10/18	17.5	43.48	22	44.03	44.60	-4.5	3,596	-0.13%
2021/10/15	6.1	41.79	10.1	41.15	42.90	-4	3,142	-0.13%
2021/10/14	33.1	38.77	5	39.09	39.00	28.1	2,825	0.99%
2021/10/13	0	0.00	3	36.32	37.60	-3	2,452	-0.12%
2021/10/12	4	34.66	23	34.99	34.20	-19	2,351	-0.81%
2021/10/08	9	33.60	0	0.00	34.00	9	2,293	0.39%
2021/10/07	5	33.40	7	33.61	33.55	-2	2,287	-0.09%
2021/10/06	9	33.94	2	34.50	33.20	7	2,277	0.31%
2021/10/05	2	33.10	28	32.80	33.80	-26	2,233	-1.16%
2021/10/04	27	34.52	14	35.07	34.40	13	2,200	0.59%
2021/10/01	19	36.13	4	36.34	36.50	15	1,906	0.79%
2021/09/30	15	33.40	25	33.78	33.60	-10	1,626	-0.61%
2021/09/28	11	33.27	1	33.55	33.30	10	1,599	0.63%
2021/09/24	3	30.95	3	31.10	31.15	0	1,554	0.00%
2021/09/23	2	31.30	6	31.27	30.60	-4	1,641	-0.24%
2021/09/22	6	30.74	0	0.00	30.30	6	1,637	0.37%
2021/09/16	1	36.05	0	0.00	35.80	1	1,524	0.07%
2021/09/10	0	0.00	3	36.50	36.60	-3	1,725	-0.17%
2021/09/09	7	35.81	3	35.95	35.90	4	1,792	0.22%
2021/09/08	1	35.55	0	0.00	35.55	1	2,143	0.05%
2021/09/07	1	36.05	0	0.00	36.35	1	2,240	0.04%
2021/09/06	1	36.90	0	0.00	36.80	1	2,289	0.04%
2021/09/03	1	38.45	16	39.20	38.45	-15	2,358	-0.64%
2021/09/02	16	39.40	0	0.00	38.35	16	2,431	0.66%
2021/08/31	1	39.10	1	39.30	39.40	0	2,439	0.00%
2021/08/30	5	41.06	5	40.82	40.05	0	2,433	0.00%
2021/08/25	0	0.00	3	38.20	38.20	-3	2,411	-0.12%
2021/08/23	3	36.50	7	36.91	37.80	-4	2,467	-0.16%
2021/08/20	4	36.45	4	37.50	36.05	0	2,490	0.00%
2021/08/19	2	37.40	0	0.00	35.65	2	2,512	0.08%
2021/08/18	6	36.83	3	37.15	37.80	3	2,524	0.12%
2021/08/17	3	37.70	3	36.75	36.50	0	2,599	0.00%
2021/08/12	3	39.50	4	40.39	40.35	-1	2,952	-0.03%
2021/08/11	3	40.80	5	39.41	39.50	-2	3,038	-0.07%
2021/08/10	2	42.10	0	0.00	41.50	2	3,096	0.06%
2021/08/05	2	45.85	0	0.00	45.55	2	3,476	0.06%
2021/08/04	15	46.60	11	46.94	46.55	4	3,521	0.11%
2021/07/30	4	45.16	3	45.05	44.80	1	3,539	0.03%
2021/07/29	3	45.25	3	45.35	45.40	0	3,617	0.00%
2021/07/28	3	45.70	3	44.40	45.10	0	3,641	0.00%
2021/07/27	7	47.69	5	47.26	46.25	2	3,679	0.05%
2021/07/26	3	47.98	4	47.95	47.10	-1	3,679	-0.03%
2021/07/20	0	0.00	2	47.73	47.50	-2	3,657	-0.05%
2021/07/19	2	47.68	1	48.45	48.85	1	3,653	0.03%
2021/07/16	1	47.00	0	0.00	46.00	1	3,612	0.03%
2021/07/08	3	46.70	3	47.20	46.60	0	3,871	0.00%
2021/07/07	6	46.98	6	46.43	46.00	0	4,406	0.00%
2021/07/06	6	47.53	4	47.03	47.05	2	4,432	0.05%
2021/07/05	3	47.80	8	47.46	48.00	-5	4,455	-0.11%
2021/07/02	3	48.70	4	48.76	48.55	-1	4,506	-0.02%
2021/07/01	4	48.81	3	48.60	48.55	1	4,568	0.02%
2021/06/30	14	50.81	22	50.74	49.45	-8	4,572	-0.17%
2021/06/29	2	48.55	1	49.80	48.40	1	4,502	0.02%
2021/06/28	14	48.81	4	48.53	48.30	10	4,516	0.22%
2021/06/25	8	49.81	5	49.42	49.30	3	4,538	0.07%
2021/06/24	5	50.42	4	49.96	50.10	1	4,600	0.02%
2021/06/23	4	50.55	12	50.46	50.50	-8	4,600	-0.17%
2021/06/22	13	49.60	3	48.75	48.15	10	4,534	0.22%
2021/06/21	3	50.13	4	50.03	49.50	-1	4,525	-0.02%
2021/06/18	14	49.30	13	49.42	51.80	1	4,572	0.02%
2021/06/17	11	50.25	24	50.61	50.40	-13	4,853	-0.27%
2021/06/16	3	47.10	28.1	49.69	50.10	-25.1	4,630	-0.54%
2021/06/15	2	46.00	4	45.59	45.55	-2	4,610	-0.04%
2021/06/11	7	45.25	4	44.24	44.15	3	4,610	0.07%
2021/06/10	0	0.00	2	47.50	46.80	-2	4,593	-0.04%
2021/06/08	1	44.70	2	44.95	44.75	-1	4,846	-0.02%
2021/06/07	1	43.95	1	43.65	43.90	0	4,931	0.00%
2021/06/03	2	45.50	3	46.03	45.90	-1	5,128	-0.02%
2021/06/02	1	45.50	1	45.35	45.50	0	5,146	0.00%
2021/06/01	1	47.05	1	46.85	47.20	0	5,136	0.00%
2021/05/31	1	46.50	1	44.90	45.70	0	5,150	0.00%
2021/05/28	2	44.98	7	45.04	45.00	-5	5,263	-0.09%
2021/05/27	0	0.00	8	45.19	45.10	-8	5,266	-0.15%
2021/05/25	19	43.95	6	43.83	43.80	13	5,298	0.25%
2021/05/24	3	42.62	1	42.80	43.15	2	5,389	0.04%
2021/05/21	6	41.90	4	42.03	41.95	2	5,356	0.04%
2021/05/20	14	44.52	21	44.60	42.20	-7	5,331	-0.13%
2021/05/19	1	44.10	7	43.61	45.40	-6	5,201	-0.12%
2021/05/18	0	0.00	5	41.05	41.30	-5	5,140	-0.10%
2021/05/17	0	0.00	10	38.49	37.55	-10	5,103	-0.20%
2021/05/14	43	44.96	10	43.62	41.70	33	5,068	0.65%
2021/05/13	4	42.59	3	42.63	42.15	1	4,928	0.02%
2021/05/11	5	54.28	2	53.80	52.00	3	4,956	0.06%
2021/05/10	2	58.00	2	57.60	57.70	0	4,977	0.00%
2021/05/06	4	55.78	8	56.43	56.40	-4	5,038	-0.08%
2021/05/05	4	56.30	27	57.70	55.80	-23	4,987	-0.46%
2021/05/04	4	60.18	3	58.80	57.80	1	5,010	0.02%
2021/05/03	12	64.07	10	61.50	61.20	2	5,033	0.04%
2021/04/29	5	62.22	4	62.10	63.00	1	5,197	0.02%
2021/04/27	7	63.21	3	63.30	63.40	4	5,366	0.07%
2021/04/26	5	63.12	8	62.84	63.20	-3	5,481	-0.05%
2021/04/23	8	62.41	7	63.30	62.90	1	5,517	0.02%
2021/04/22	15	64.53	21	62.61	62.30	-6	5,531	-0.11%
2021/04/21	7	65.90	6	65.20	65.00	1	5,540	0.02%
2021/04/20	11	66.84	14	66.87	66.10	-3	5,547	-0.05%
2021/04/19	11	66.71	2	67.35	66.30	9	5,629	0.16%
2021/04/16	13	68.22	9	67.96	67.90	4	5,773	0.07%
2021/04/15	6	67.05	6	67.37	67.30	0	6,029	0.00%
2021/04/14	30	67.88	12	66.58	66.40	18	6,342	0.28%
2021/04/13	31	68.88	51	70.04	68.50	-20	6,342	-0.32%
2021/04/12	1	65.80	1	65.80	66.00	0	5,884	0.00%
2021/04/09	2	66.05	2	66.35	65.10	0	5,958	0.00%
2021/04/08	8	66.28	4	66.78	66.00	4	6,017	0.07%
2021/04/07	6	66.57	5	66.86	66.50	1	6,149	0.02%
2021/04/06	1	65.30	0	0.00	65.30	1	6,526	0.02%
2021/04/01	2	66.40	0	0.00	65.30	2	6,743	0.03%
2021/03/31	3	66.37	2	66.80	66.10	1	7,352	0.01%
2021/03/30	2	66.30	6	66.42	66.30	-4	8,696	-0.05%
2021/03/29	19	67.21	9	66.46	67.00	10	9,031	0.11%
2021/03/26	7	64.24	3	64.80	64.80	4	9,044	0.04%
2021/03/25	17	66.65	17	67.51	64.90	0	9,088	0.00%
2021/03/24	4	66.63	3	66.57	65.70	1	9,087	0.01%
2021/03/23	9	68.20	12	69.03	66.60	-3	9,079	-0.03%
2021/03/22	38	70.80	36.1	71.34	69.90	1.9	9,084	0.02%
2021/03/19	34	64.18	41	64.20	68.50	-7	8,935	-0.08%
2021/03/18	4	64.25	6	64.80	64.10	-2	8,914	-0.02%
2021/03/17	26	65.23	24	64.29	64.10	2	8,931	0.02%
2021/03/16	6	65.38	7	65.33	64.90	-1	8,962	-0.01%
2021/03/15	17	66.12	22	65.86	65.20	-5	9,010	-0.06%
2021/03/12	18	65.26	18	65.00	64.20	0	8,927	0.00%
2021/03/11	20	63.65	10	63.81	63.80	10	8,889	0.11%
2021/03/10	5	64.94	15	64.26	63.70	-10	8,864	-0.11%
2021/03/09	5	61.60	7	60.81	61.00	-2	8,844	-0.02%
2021/03/08	19	62.66	14	62.49	61.30	5	8,950	0.06%
2021/03/05	10	62.45	10	61.80	61.40	0	9,089	0.00%
2021/03/04	19	64.45	21	64.95	62.80	-2	9,315	-0.02%
2021/03/03	30	65.27	37	65.16	64.50	-7	9,523	-0.07%
2021/03/02	5	63.30	11	63.43	63.00	-6	9,964	-0.06%
2021/02/26	3	63.27	15	63.65	62.60	-12	10,758	-0.11%
2021/02/25	9	63.18	7	63.46	62.70	2	11,037	0.02%
2021/02/24	43	64.51	50	64.54	62.80	-7	11,232	-0.06%
2021/02/23	14	63.02	12	63.00	62.10	2	11,626	0.02%
2021/02/22	0	0.00	1	63.50	63.00	-1	12,275	-0.01%
2021/02/19	12	63.03	15	62.81	61.90	-3	12,431	-0.02%
2021/02/18	6	59.85	1	59.70	60.30	5	12,871	0.04%
2021/02/05	6	57.55	6	57.78	58.00	0	13,254	0.00%
2021/02/04	18	56.77	18	56.69	57.20	0	13,747	0.00%
2021/02/03	52	59.17	45	58.64	57.20	7	14,188	0.05%
2021/02/02	12	56.81	6	56.33	56.00	6	14,354	0.04%
2021/02/01	8	56.16	3	57.50	57.30	5	14,885	0.03%
2021/01/29	20	60.29	4	58.18	58.00	16	15,826	0.10%
2021/01/28	3	59.10	3	60.07	59.80	0	16,479	0.00%
2021/01/26	7	62.09	11	62.30	60.60	-4	17,105	-0.02%
2021/01/25	12	62.62	15	63.52	63.00	-3	17,394	-0.02%
2021/01/22	32	62.89	33	63.41	62.50	-1	17,744	-0.01%
2021/01/21	7	60.31	6	61.20	60.60	1	18,173	0.01%
2021/01/20	10	60.71	6	61.33	60.00	4	18,259	0.02%
2021/01/19	8	64.24	2	63.40	63.50	6	18,379	0.03%
2021/01/18	1	60.80	2	60.65	60.60	-1	18,467	-0.01%
2021/01/15	7	63.69	16	62.90	62.10	-9	18,509	-0.05%
2021/01/14	7	63.67	20.1	63.27	63.70	-13.1	18,562	-0.07%
2021/01/13	1	63.40	2	63.90	63.00	-1	18,616	-0.01%
2021/01/12	15	64.36	12	63.46	63.70	3	18,692	0.02%
2021/01/11	17.1	66.13	13	66.22	65.50	4.1	18,784	0.02%
2021/01/08	34	69.32	3	67.63	66.30	31	18,730	0.17%
2021/01/07	16	69.54	35	69.20	70.10	-19	18,616	-0.10%
2021/01/06	22.1	65.86	17	65.94	63.80	5.1	19,991	0.03%
2021/01/05	9	69.38	8	69.85	68.50	1	21,261	0.00%
2021/01/04	8	69.49	2	70.75	69.00	6	21,267	0.03%
2020/12/31	5	69.44	8	69.46	70.10	-3	21,437	-0.01%
2020/12/30	74	71.19	80	70.25	69.20	-6	21,684	-0.03%
2020/12/29	115	71.51	117	71.79	71.00	-2	21,788	-0.01%	大買/大賣/
2020/12/28	22	71.04	11	70.56	69.70	11	21,406	0.05%
2020/12/25	41	73.86	50	73.70	70.30	-9	21,490	-0.04%
2020/12/24	223	70.65	219	70.68	72.60	4	20,907	0.02%	大買/大賣/
2020/12/23	43	64.73	31	65.63	67.40	12	19,635	0.06%
2020/12/22	12	63.53	10	64.10	61.30	2	19,452	0.01%
2020/12/21	0	0.00	11	63.57	64.30	-11	19,598	-0.06%
2020/12/17	7	61.36	8	61.60	62.10	-1	19,778	-0.01%
2020/12/16	0	0.00	25	63.30	62.10	-25	19,790	-0.13%
2020/12/15	33	63.38	8.3	63.41	61.40	24.7	19,793	0.12%
2020/12/14	3	60.70	6	60.92	62.60	-3	19,720	-0.02%
2020/12/11	4	59.65	14	59.79	59.80	-10	19,753	-0.05%
2020/12/10	1	59.80	0.1	60.50	60.50	0.9	19,838	0.00%
2020/12/09	10.1	63.35	3	63.80	62.40	7.1	19,890	0.04%
2020/12/08	15.1	63.46	11	62.93	62.50	4.1	19,954	0.02%
2020/12/07	10.1	62.85	10.3	62.96	62.90	-0.2	20,155	0.00%
2020/12/04	12	62.18	15	62.41	61.80	-3	20,524	-0.01%
2020/12/03	64.2	64.09	52.1	62.67	62.10	12.1	20,781	0.06%
2020/12/02	5	63.00	5	62.40	62.30	0	21,149	0.00%
2020/12/01	23	64.15	21	64.36	63.60	2	22,532	0.01%
2020/11/30	19.2	66.59	18	66.19	65.50	1.2	22,888	0.01%
2020/11/27	43.2	65.71	44	65.80	65.70	-0.9	22,916	0.00%
2020/11/26	21	65.85	16	65.77	64.60	5	22,788	0.02%
2020/11/25	57	64.45	66	64.96	65.50	-9	22,333	-0.04%
2020/11/24	36	62.08	46	62.05	63.30	-10	21,546	-0.05%
2020/11/23	15	61.57	22	61.49	60.80	-7	21,285	-0.03%
2020/11/20	58	62.78	46	62.46	61.60	12	21,093	0.06%
2020/11/19	45	60.36	46	60.62	60.60	-1	20,626	-0.01%
2020/11/18	21	58.45	23	58.46	58.40	-2	20,001	-0.01%
2020/11/17	36	59.45	37	60.25	58.10	-1	19,821	-0.01%
2020/11/16	20	57.86	21	58.19	57.00	-1	19,490	-0.01%
2020/11/13	23	57.72	17	57.69	58.20	6	19,528	0.03%
2020/11/12	85	55.90	87	55.93	58.70	-2	19,415	-0.01%
2020/11/11	34	59.40	52	59.22	57.50	-18	19,038	-0.09%
2020/11/10	41	64.88	39	65.34	63.60	2	18,794	0.01%
2020/11/09	68	64.28	56.1	64.76	65.20	11.9	18,547	0.06%
2020/11/06	38	64.76	32	65.18	61.80	6	18,159	0.03%
2020/11/05	22	61.82	38	62.27	63.50	-16	17,342	-0.09%
2020/11/04	64.1	58.01	59	58.07	57.80	5.1	16,906	0.03%
2020/11/03	21.1	57.41	37	58.20	57.00	-15.9	16,565	-0.10%
2020/11/02	61	56.54	55	56.93	57.90	6	16,671	0.04%
2020/10/30	45	60.05	35	60.82	57.20	10	16,486	0.06%
2020/10/29	52	63.25	37	63.68	62.00	15	16,236	0.09%
2020/10/28	24	64.44	23	63.10	62.30	1	15,834	0.01%
2020/10/27	19	65.37	5	65.40	64.90	14	15,895	0.09%
2020/10/26	19	59.66	20	61.49	63.80	-1	15,799	-0.01%
2020/10/23	0	0.00	16	57.13	58.00	-16	15,662	-0.10%
2020/10/22	12	55.03	5	55.00	55.60	7	15,608	0.04%
2020/10/21	8	56.93	5	57.16	56.10	3	15,547	0.02%
2020/10/20	7	58.06	11	57.76	58.30	-4	15,478	-0.03%
2020/10/19	14	57.74	17	58.23	59.50	-3	15,380	-0.02%
2020/10/16	32	56.28	17	55.87	55.10	15	15,211	0.10%
2020/10/15	18	55.06	47	56.17	56.00	-29	15,133	-0.19%
2020/10/14	88	57.05	65	57.49	57.00	23	15,022	0.15%
2020/10/13	109	51.03	71	51.85	54.00	38	13,391	0.28%	大買/
2020/10/08	0	0.00	24	44.16	44.65	-24	12,583	-0.19%
2020/10/07	13	39.71	8	39.58	40.60	5	12,553	0.04%
2020/10/06	7	38.24	5	38.98	38.50	2	12,343	0.02%
2020/10/05	4	36.30	9	36.80	37.00	-5	12,131	-0.04%
2020/09/30	8	37.01	7	37.46	36.60	1	12,296	0.01%
2020/09/29	0	0.00	1	35.20	35.75	-1	12,084	-0.01%
2020/09/28	5	35.76	6	35.92	35.70	-1	12,033	-0.01%
2020/09/25	12	36.63	15	35.05	35.10	-3	11,931	-0.03%
2020/09/24	18	38.50	15	39.05	37.50	3	11,731	0.03%
2020/09/23	24	38.28	17	39.14	40.00	7	11,468	0.06%
2020/09/22	6	37.13	16	37.56	37.30	-10	11,208	-0.09%
2020/09/21	6	38.16	0	0.00	37.90	6	11,156	0.05%
2020/09/18	1	38.85	1	38.35	37.90	0	11,110	0.00%
2020/09/17	44	39.13	36	39.03	38.50	8	11,008	0.07%
2020/09/16	0	0.00	3	38.72	38.45	-3	10,878	-0.03%
2020/09/15	13	38.63	21	38.72	37.45	-8	10,737	-0.07%
2020/09/14	13	36.51	14	36.94	36.65	-1	10,560	-0.01%
2020/09/11	5	38.09	4	38.56	37.50	1	10,417	0.01%
2020/09/10	17	38.81	19	39.40	39.05	-2	10,243	-0.02%
2020/09/09	23	37.47	80	38.80	38.65	-57	9,950	-0.57%
2020/09/08	39	37.92	4	37.41	37.30	35	9,448	0.37%
2020/09/07	113	42.19	89	42.06	39.30	24	9,115	0.26%	大買/
2020/09/04	120	44.96	93	45.03	43.10	27	8,572	0.31%	大買/
2020/09/03	24	42.71	49	42.81	43.00	-25	7,056	-0.35%
2020/09/02	14	38.73	4	38.90	39.10	10	6,524	0.15%
2020/09/01	33	37.89	43	37.48	36.75	-10	6,229	-0.16%
2020/08/31	10	36.57	10	37.29	36.90	0	6,088	0.00%
2020/08/28	9	35.22	3	35.72	34.85	6	5,950	0.10%
2020/08/27	18	35.58	27	35.33	35.25	-9	5,908	-0.15%
2020/08/26	1	37.25	7	36.94	36.25	-6	5,849	-0.10%
2020/08/25	8	37.36	7	37.24	36.90	1	5,790	0.02%
2020/08/24	18	36.54	12	36.43	36.50	6	5,684	0.11%
2020/08/21	26	36.35	21	36.30	35.95	5	5,622	0.09%
2020/08/20	18	34.89	20	34.74	35.45	-2	5,564	-0.04%
2020/08/19	10	37.35	16	37.02	36.80	-6	5,364	-0.11%
2020/08/18	19	40.50	14	40.49	39.80	5	5,178	0.10%
2020/08/17	15	39.26	22	39.24	39.70	-7	4,976	-0.14%
2020/08/14	22	39.51	9	39.45	39.50	13	4,826	0.27%
2020/08/13	6	38.80	3	39.20	38.10	3	4,577	0.07%
2020/08/12	16	38.07	23	38.28	38.85	-7	4,472	-0.16%
2020/08/11	4	37.63	3	36.47	36.75	1	4,272	0.02%
2020/08/10	6	39.06	15	39.39	38.70	-9	4,077	-0.22%
2020/08/07	22	37.60	12	37.86	37.25	10	3,817	0.26%
2020/08/06	25	37.46	26	36.99	36.70	-1	3,659	-0.03%
2020/08/05	11	40.98	5	41.24	40.45	6	3,343	0.18%
2020/08/04	7	40.05	14	40.60	41.50	-7	3,188	-0.22%
2020/08/03	13	39.93	29	40.56	39.80	-16	3,011	-0.53%
2020/07/31	45	39.81	34	39.65	40.60	11	2,780	0.40%
2020/07/30	10	40.36	8	38.56	40.90	2	2,530	0.08%
2020/07/29	12	36.95	6	36.31	37.25	6	2,414	0.25%
2020/07/28	0	0.00	14	34.21	33.90	-14	2,332	-0.60%
2020/07/27	8	34.39	0	0.00	33.60	8	2,287	0.35%
2020/07/24	2	35.65	7	36.71	35.00	-5	2,246	-0.22%
2020/07/23	22	34.84	48	36.07	36.30	-26	2,184	-1.19%
2020/07/22	33	35.56	5	36.30	35.25	28	2,137	1.31%
2020/07/21	4	35.56	6	36.75	35.60	-2	2,096	-0.10%
2020/07/20	3	35.30	26	35.91	35.80	-23	2,049	-1.12%
2020/07/17	1	34.80	9	35.80	33.30	-8	1,966	-0.41%
2020/07/16	54	36.45	3	36.43	35.95	51	1,876	2.72%
2020/07/15	5	36.34	3	35.92	37.15	2	1,433	0.14%
2020/07/14	1	32.60	1	32.90	33.80	0	1,150	0.00%
2020/07/10	1	29.45	0	0.00	28.70	1	759	0.13%
2020/07/09	6	27.58	0	0.00	28.75	6	650	0.92%
2020/06/03	0	0.00	2	22.25	22.50	-2	356	-0.56%
2020/06/02	2	22.40	0	0.00	22.35	2	354	0.56%
2020/06/01	0	0.00	5	21.50	21.50	-5	347	-1.44%
2020/05/28	0	0.00	1	21.15	21.20	-1	353	-0.28%
2020/05/12	0	0.00	2	20.25	20.15	-2	359	-0.56%
2020/05/07	2	20.60	0	0.00	20.50	2	363	0.55%
2020/03/05	10	21.73	10	21.78	21.60	0	509	0.00%
2020/03/04	1	21.50	0	0.00	21.45	1	515	0.19%
2020/02/03	0	0.00	1	22.35	22.60	-1	623	-0.16%
2019/11/29	0	0.00	4	22.95	22.65	-4	338	-1.18%
2019/11/27	0	0.00	1	22.90	22.90	-1	331	-0.30%
2019/11/26	4	22.40	0	0.00	22.40	4	306	1.31%
2019/11/19	0	0.00	2	21.45	21.40	-2	272	-0.73%
2019/11/05	2	22.53	2	22.40	22.25	0	269	0.00%
2019/10/28	1	21.50	0	0.00	21.40	1	187	0.53%
2019/10/03	0	0.00	4	21.65	21.75	-4	283	-1.41%
2019/09/20	0	0.00	2	21.95	22.00	-2	322	-0.62%
2019/09/05	6	21.85	0	0.00	21.70	6	324	1.85%
2019/09/04	0	0.00	6	21.80	21.80	-6	327	-1.83%
2019/07/29	0	0.00	2	22.10	21.90	-2	687	-0.29%
2019/07/26	0	0.00	2	21.50	21.45	-2	758	-0.26%
2019/07/15	2	21.00	0	0.00	21.10	2	807	0.25%
2019/07/11	2	21.60	0	0.00	21.25	2	834	0.24%
2019/07/09	2	23.80	0	0.00	23.65	2	892	0.22%
2019/07/04	1	23.85	1	23.75	23.85	0	939	0.00%
2019/06/19	0	0.00	1	23.20	23.25	-1	1,004	-0.10%
2019/06/17	1	23.05	0	0.00	22.95	1	1,008	0.10%
2019/05/29	0	0.00	1	23.15	23.00	-1	1,171	-0.09%
2019/05/24	1	23.00	0	0.00	23.00	1	1,259	0.08%
2019/05/17	0	0.00	1	24.60	24.00	-1	1,225	-0.08%
2019/05/16	1	24.45	8	24.30	24.55	-7	1,231	-0.57%
2019/05/15	0	0.00	1	23.70	23.55	-1	1,196	-0.08%
2019/05/14	0	0.00	1	23.40	23.45	-1	1,189	-0.08%
2019/05/10	0	0.00	30	23.90	24.10	-30	1,148	-2.61%
2019/05/09	30	25.20	0	0.00	24.00	30	1,131	2.65%
2019/05/08	0	0.00	32	24.80	24.75	-32	1,102	-2.90%
2019/05/07	17	26.35	16	26.07	25.15	1	1,090	0.09%
2019/05/06	8	25.80	7	25.73	25.35	1	1,015	0.10%
2019/05/03	43	25.74	4	26.03	25.90	39	998	3.91%
2019/04/11	0	0.00	2	24.95	24.65	-2	732	-0.27%
2019/04/01	3	23.88	1	23.90	23.45	2	688	0.29%
2019/03/25	0	0.00	1	24.05	23.15	-1	655	-0.15%
2019/03/19	0	0.00	1	23.80	23.90	-1	610	-0.16%
2019/03/14	1	24.05	0	0.00	23.90	1	606	0.16%
2019/03/06	1	25.05	1	24.95	24.50	0	607	0.00%
2019/03/05	1	24.35	9	24.35	24.70	-8	591	-1.35%
2019/03/04	1	24.35	4	24.05	24.45	-3	568	-0.53%
2019/02/27	20	23.29	17	23.30	24.00	3	544	0.55%
2019/02/26	4	23.84	0	0.00	23.50	4	549	0.73%
2019/02/15	15	22.82	0	0.00	22.70	15	537	2.79%
2019/01/24	2	22.65	2	22.50	22.50	0	505	0.00%
2018/12/27	18	20.08	18	20.35	20.55	0	514	0.00%
2018/11/26	0	0.00	1	21.20	21.60	-1	772	-0.13%
2018/11/23	1	22.20	0	0.00	21.60	1	810	0.12%
2018/11/12	0	0.00	2	19.35	19.00	-2	798	-0.25%
2018/11/07	0	0.00	1	18.40	18.20	-1	793	-0.13%
2018/11/06	3	19.03	0	0.00	18.25	3	796	0.38%
2018/11/02	0	0.00	2	17.90	17.70	-2	783	-0.26%
2018/10/23	0	0.00	2	18.95	18.95	-2	780	-0.26%
2018/10/11	0	0.00	2	19.55	19.50	-2	794	-0.25%
2018/10/05	2	21.80	2	22.55	21.75	0	775	0.00%
2018/10/04	16	22.90	0	0.00	22.80	16	764	2.09%
2018/09/28	2	23.50	1	23.85	23.25	1	768	0.13%
2018/09/27	2	23.90	0	0.00	23.80	2	767	0.26%
2018/09/25	0	0.00	1	24.20	23.90	-1	767	-0.13%
2018/09/21	2	23.80	0	0.00	23.80	2	765	0.26%
2018/09/20	3	24.55	1	24.50	23.90	2	764	0.26%
2018/09/13	1	23.70	1	23.85	24.05	0	700	0.00%
2018/09/11	0	0.00	2	23.85	23.70	-2	690	-0.29%
2018/09/10	1	23.05	0	0.00	23.00	1	688	0.15%
2018/09/05	1	24.20	0	0.00	24.20	1	678	0.15%
2018/09/04	0	0.00	2	24.65	24.60	-2	679	-0.29%
2018/08/31	3	24.55	1	24.70	24.25	2	602	0.33%
2018/08/30	0	0.00	2	23.95	24.50	-2	540	-0.37%
2018/08/29	2	23.05	0	0.00	22.95	2	495	0.40%
2018/08/27	0	0.00	2	23.80	23.60	-2	514	-0.39%
2018/08/24	0	0.00	10	22.53	22.75	-10	479	-2.09%
2018/08/23	9	23.05	11	22.88	22.85	-2	494	-0.40%
2018/08/17	2	22.20	2	22.65	22.20	0	560	0.00%
2018/08/08	0	0.00	10	22.60	22.45	-10	862	-1.16%
2018/07/26	0	0.00	12	22.08	22.20	-12	1,492	-0.80%
2018/07/17	0	0.00	2	21.20	21.20	-2	2,116	-0.09%
2018/07/12	2	20.65	0	0.00	20.75	2	2,384	0.08%
2018/07/09	2	21.10	0	0.00	21.20	2	2,422	0.08%
2018/07/06	2	21.00	2	21.50	21.25	0	2,436	0.00%
2018/07/03	5	21.05	0	0.00	20.80	5	2,501	0.20%
2018/06/28	5	21.05	0	0.00	21.60	5	2,504	0.20%
2018/06/22	5	22.90	10	22.80	22.85	-5	2,490	-0.20%
2018/06/14	2	23.85	1	23.70	23.70	1	2,522	0.04%
2018/06/11	2	23.75	0	0.00	23.70	2	2,540	0.08%
2018/06/07	0	0.00	11	24.09	24.10	-11	2,563	-0.43%
2018/06/05	12	23.71	0	0.00	23.70	12	2,574	0.47%
2018/06/04	4	24.45	2	24.65	24.30	2	2,553	0.08%
2018/05/31	7	24.74	0	0.00	24.40	7	2,534	0.28%
2018/05/30	1	24.95	0	0.00	24.80	1	2,513	0.04%
2018/05/29	12	25.15	10	24.60	25.30	2	2,487	0.08%
2018/05/28	1	24.40	3	24.40	24.25	-2	2,461	-0.08%
2018/05/25	13	23.84	0	0.00	23.80	13	2,447	0.53%
2018/05/24	3	24.17	1	24.75	24.15	2	2,424	0.08%
2018/05/23	3	24.30	3	24.28	24.25	0	2,408	0.00%
2018/05/21	1	25.20	0	0.00	25.00	1	2,344	0.04%
2018/05/18	1	25.35	0	0.00	25.20	1	2,332	0.04%
2018/05/17	3	26.87	3	26.68	25.30	0	2,302	0.00%
2018/05/16	2	26.83	1	26.60	26.10	1	2,188	0.05%
2018/05/15	0	0.00	1	26.45	26.85	-1	2,117	-0.05%
2018/05/14	2	26.08	4	26.08	25.85	-2	2,062	-0.10%
2018/05/11	6	25.22	15	25.34	25.45	-9	2,012	-0.45%
2018/05/10	5	26.68	3	26.80	24.85	2	1,940	0.10%
2018/05/08	1	25.65	1	25.90	25.50	0	1,779	0.00%
2018/05/04	24	24.87	24	25.09	24.70	0	1,724	0.00%
2018/05/03	17	26.42	14	27.21	25.40	3	1,667	0.18%
2018/05/02	2	25.20	7	25.83	26.45	-5	1,487	-0.34%
2018/04/30	5	26.45	3	26.07	25.75	2	1,428	0.14%
2018/04/27	4	24.63	4	24.79	25.20	0	1,301	0.00%
2018/04/26	9	25.89	17	25.00	24.80	-8	1,241	-0.64%
2018/04/25	1	25.40	0	0.00	25.45	1	1,154	0.09%
2018/04/24	27	25.49	17	25.50	25.75	10	1,100	0.91%
2018/04/23	9	25.47	25	25.95	25.30	-16	996	-1.61%
2018/04/20	0	0.00	10	24.95	24.95	-10	862	-1.16%
2018/04/19	11	22.76	17	23.07	23.70	-6	739	-0.81%
2018/04/16	6	21.25	0	0.00	21.10	6	590	1.02%
2018/04/13	13	22.38	0	0.00	21.50	13	580	2.24%
2018/04/11	9	23.17	22	23.11	22.85	-13	543	-2.39%
2018/04/03	3	20.70	0	0.00	21.60	3	482	0.62%
2018/03/23	5	21.65	0	0.00	21.45	5	548	0.91%
2018/03/22	5	22.65	0	0.00	22.30	5	536	0.93%
2018/03/21	0	0.00	1	23.30	23.00	-1	527	-0.19%
2018/03/20	1	23.00	0	0.00	22.90	1	518	0.19%
2018/03/13	4	22.25	5	22.88	22.25	-1	487	-0.21%
2018/03/12	1	22.60	0	0.00	22.65	1	477	0.21%
2018/02/23	0	0.00	1	21.25	21.25	-1	697	-0.14%
2018/02/06	0	0.00	1	20.90	20.05	-1	1,292	-0.08%
2018/01/30	0	0.00	1	22.40	22.25	-1	1,456	-0.07%
2018/01/29	1	22.00	0	0.00	22.10	1	1,461	0.07%
2018/01/15	0	0.00	1	23.60	23.30	-1	1,734	-0.06%
2018/01/03	0	0.00	9	23.92	24.00	-9	1,970	-0.46%