安集 (6477)-新光-新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(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－新光-新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

新光-新竹券商分點個股進出
新光-新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	1	36.70	0	0.00	36.55	1	940	0.11%
2024/05/08	0	0.00	10	37.30	37.40	-10	941	-1.06%
2024/05/07	10	36.55	0	0.00	36.40	10	936	1.07%
2024/05/02	0	0.00	0.2	37.30	37.10	-0.2	928	-0.02%
2024/04/30	0.1	37.55	0	37.75	37.55	0	932	0.00%
2024/04/29	0.1	37.80	0	0.00	37.65	0.1	935	0.01%
2024/04/26	0	0.00	3	37.75	37.55	-3	931	-0.32%
2024/04/23	0	0.00	1	37.70	37.70	-1	928	-0.11%
2024/04/19	3	38.17	0	0.00	37.60	3	944	0.32%
2024/04/17	0.2	37.83	1	37.70	37.70	-0.8	921	-0.09%
2024/04/16	3.2	37.76	1	37.65	37.20	2.2	918	0.23%
2024/04/15	0	0.00	0	39.00	38.85	0	901	0.00%
2024/04/12	0	0.00	4	39.20	39.25	-4	894	-0.45%
2024/04/11	7.1	39.97	2	39.70	39.70	5.1	884	0.57%
2024/04/08	1	39.70	10	38.74	39.70	-9	843	-1.07%
2024/04/03	1	39.05	10	39.10	39.05	-9	831	-1.08%
2024/03/29	0	0.00	0	41.10	40.60	0	809	0.00%
2024/03/28	1	41.40	0	0.00	40.80	1	799	0.13%
2024/03/27	0	41.30	1	40.55	40.45	-1	789	-0.13%
2024/03/26	20	41.45	0	0.00	41.35	20	781	2.56%
2024/03/25	1	41.20	0	0.00	40.85	1	798	0.13%
2024/03/22	4	41.64	3	41.50	40.85	1	790	0.12%
2024/03/21	11	41.94	7	42.05	42.35	4	732	0.55%
2024/03/20	0.3	39.00	0	39.00	38.55	0.3	644	0.04%
2024/03/19	1	38.90	0	39.20	38.85	1	652	0.15%
2024/03/18	1	39.15	0	39.50	39.55	1	648	0.15%
2024/03/15	1	38.75	0	0.00	38.75	1	641	0.16%
2024/03/13	0	40.00	0	0.00	38.85	0	633	0.00%
2024/03/12	15	39.93	12	40.10	39.90	3	625	0.48%
2024/03/11	1	40.88	0	0.00	40.15	1	614	0.17%
2024/03/08	0	0.00	0	38.30	38.00	0	577	0.00%
2024/03/07	0	0.00	1	38.95	38.95	-1	571	-0.17%
2024/03/06	0	0.00	1	39.45	39.45	-1	572	-0.18%
2024/03/01	3	39.85	0	0.00	39.75	3	547	0.55%
2024/02/22	0.1	38.40	0	0.00	37.65	0.1	489	0.02%
2024/02/20	0.1	37.80	0	0.00	37.80	0.1	480	0.02%
2024/02/16	0	0.00	1	37.25	37.20	-1	477	-0.21%
2024/02/15	0.3	36.00	0	36.20	36.70	0.3	476	0.06%
2024/02/05	0	36.15	0	36.15	35.90	0	474	0.00%
2024/01/30	0	37.45	1.1	37.16	37.10	-1	473	-0.22%
2024/01/16	0	0.00	1	38.05	37.90	-1	540	-0.18%
2024/01/15	0.3	38.70	1	38.90	38.65	-0.7	543	-0.13%
2024/01/10	0	0.00	0.1	37.15	37.00	-0.1	540	-0.01%
2024/01/09	1	37.35	0	0.00	37.35	1	543	0.18%
2024/01/08	0	0.00	2	38.48	38.15	-2	542	-0.37%
2024/01/05	0	38.25	0	0.00	38.25	0	548	0.00%
2024/01/04	0	0.00	0.1	38.30	38.25	-0.1	556	-0.02%
2024/01/03	0	0.00	1	38.40	38.35	-1	572	-0.17%
2024/01/02	0	0.00	14	38.60	38.60	-14	579	-2.42%
2023/12/29	0	0.00	1	38.25	38.20	-1	582	-0.17%
2023/12/27	1	38.45	0	0.00	38.10	1	588	0.17%
2023/12/25	0	0.00	2	38.15	38.00	-2	590	-0.34%
2023/12/22	5	38.32	0	0.00	38.25	5	588	0.85%
2023/12/21	1	38.65	0	0.00	38.85	1	579	0.17%
2023/12/20	3	40.07	6	39.81	39.20	-3	574	-0.52%
2023/12/19	0	38.60	20.3	38.13	37.90	-20.3	529	-3.83%
2023/12/18	20.6	38.70	1	39.05	38.70	19.6	528	3.70%
2023/12/15	1	38.80	3	38.40	38.95	-2	524	-0.38%
2023/12/14	1	38.45	1	37.55	37.50	0	507	0.00%
2023/12/13	0	37.35	0	0.00	37.15	0	500	0.00%
2023/12/08	0	38.15	0	0.00	37.95	0	511	0.00%
2023/12/04	0.1	38.35	0	0.00	38.20	0.1	520	0.02%
2023/12/01	0	0.00	0.2	38.80	38.65	-0.2	514	-0.04%
2023/11/30	0	38.55	0	0.00	38.50	0	505	0.00%
2023/11/29	0	38.00	0	0.00	38.05	0	501	0.01%
2023/11/27	1	38.35	0.2	38.45	37.95	0.8	504	0.17%
2023/11/24	0	38.15	0	0.00	38.10	0	496	0.00%
2023/11/23	0.1	38.17	0	0.00	38.05	0.1	502	0.01%
2023/11/22	0	37.90	2	37.80	37.75	-2	505	-0.40%
2023/11/21	0	37.70	2	37.55	37.60	-2	504	-0.40%
2023/11/15	0.1	36.90	0	0.00	37.05	0.1	500	0.02%
2023/11/13	0	0.00	1	36.35	36.05	-1	503	-0.20%
2023/11/10	0	37.00	0	0.00	36.45	0	505	0.00%
2023/11/09	1	37.30	1	36.70	36.70	0	507	0.00%
2023/11/07	1	37.40	0	0.00	37.50	1	511	0.20%
2023/11/01	0	0.00	2	36.45	36.15	-2	548	-0.36%
2023/10/31	1	38.00	0	0.00	36.85	1	546	0.18%
2023/10/30	7	38.28	0	0.00	38.05	7	539	1.30%
2023/10/27	0	0.00	0.1	35.90	35.95	-0.1	502	-0.02%
2023/10/25	0	36.95	0	0.00	36.60	0	510	0.00%
2023/10/24	0	36.40	0	36.45	36.45	0	515	-0.01%
2023/10/19	0	35.80	0	0.00	36.00	0	516	0.00%
2023/10/16	0	37.70	0	0.00	37.10	0	551	0.00%
2023/10/13	0	37.75	0	0.00	37.15	0	570	0.00%
2023/10/11	0	0.00	1.3	37.32	36.80	-1.3	581	-0.23%
2023/10/05	0	0.00	6	39.42	39.65	-6	593	-1.01%
2023/10/04	0	39.85	6	39.16	39.00	-6	601	-1.00%
2023/10/02	0	0.00	2	40.55	40.70	-2	617	-0.32%
2023/09/28	0	0.00	0.1	40.50	40.05	-0.1	626	-0.01%
2023/09/27	0	0.00	7.1	39.97	39.95	-7.1	644	-1.10%
2023/09/21	1	39.95	0	0.00	40.15	1	678	0.15%
2023/09/19	0	41.55	0	0.00	40.30	0	692	0.00%
2023/09/15	0	42.20	0	0.00	42.00	0	704	0.00%
2023/09/13	0	40.85	2.2	40.70	40.80	-2.2	759	-0.29%
2023/09/12	1	40.25	0	0.00	40.30	1	781	0.13%
2023/09/11	3	40.27	16	40.27	40.15	-13	791	-1.64%
2023/09/08	1	41.60	0	0.00	41.60	1	788	0.13%
2023/09/05	0.3	43.10	0	0.00	42.90	0.3	869	0.04%
2023/09/01	0.2	43.55	0	0.00	43.25	0.2	900	0.02%
2023/08/30	0	0.00	0	43.00	42.75	0	932	0.00%
2023/08/29	5	43.03	6	43.06	42.95	-1	954	-0.10%
2023/08/28	1.1	42.30	1	42.30	42.40	0.1	953	0.01%
2023/08/22	1	41.70	0	0.00	41.50	1	1,023	0.10%
2023/08/18	0	0.00	1	41.90	41.70	-1	1,040	-0.10%
2023/08/15	0	0.00	4	41.55	41.40	-4	1,074	-0.37%
2023/08/14	0	40.95	0	0.00	40.65	0	1,099	0.00%
2023/08/10	1	41.80	3	42.10	41.60	-2	1,130	-0.18%
2023/08/09	0	0.00	6	42.48	42.40	-6	1,156	-0.52%
2023/08/08	6	42.70	0	0.00	42.45	6	1,197	0.50%
2023/08/07	6	42.70	4	42.36	43.05	2	1,263	0.16%
2023/08/04	2	44.15	1	44.05	44.15	1	1,264	0.08%
2023/08/02	0	0.00	0.1	44.85	44.60	-0.1	1,368	0.00%
2023/08/01	0	0.00	2	45.20	45.30	-2	1,384	-0.14%
2023/07/31	1	46.10	5	45.71	45.60	-4	1,459	-0.27%
2023/07/27	0	46.10	0	0.00	46.10	0	1,616	0.00%
2023/07/25	0	0.00	1	44.65	45.35	-1	1,772	-0.06%
2023/07/21	5	45.59	0	0.00	45.60	5	1,916	0.26%
2023/07/20	1	47.70	0	0.00	47.75	1	1,977	0.05%
2023/07/19	1	47.55	0	0.00	47.50	1	2,005	0.05%
2023/07/17	0	49.60	4	49.31	49.65	-4	2,266	-0.18%
2023/07/14	4	48.55	0	0.00	48.60	4	2,781	0.14%
2023/07/13	0	0.00	5	48.75	48.60	-5	3,028	-0.17%
2023/07/12	0	0.00	12.5	49.44	49.35	-12.5	3,068	-0.41%
2023/07/11	4.3	50.72	3	50.70	50.40	1.3	3,136	0.04%
2023/07/10	2.1	49.97	1	49.85	49.85	1.1	3,302	0.03%
2023/07/07	0	0.00	5	48.95	49.35	-5	3,521	-0.14%
2023/07/06	0.1	50.44	0	0.00	49.90	0.1	3,557	0.00%
2023/07/05	3	50.50	2	50.55	50.20	1	3,661	0.03%
2023/07/04	1	50.50	1	50.50	50.10	0	3,911	0.00%
2023/07/03	0	0.00	1	51.10	51.00	-1	3,977	-0.03%
2023/06/30	2	51.00	1	50.80	50.80	1	3,980	0.03%
2023/06/28	2	50.55	1	51.10	50.00	1	4,016	0.02%
2023/06/27	1	50.80	3	50.67	49.80	-2	4,028	-0.05%
2023/06/26	0	0.00	3	51.20	50.70	-3	4,067	-0.07%
2023/06/21	6	50.82	2	50.60	50.60	4	4,080	0.10%
2023/06/20	15.1	50.97	0	0.00	50.80	15.1	4,090	0.37%
2023/06/19	2	49.60	6	49.62	49.10	-4	4,065	-0.10%
2023/06/16	2	50.15	6	49.63	49.70	-4	4,119	-0.10%
2023/06/15	0	0.00	1	49.10	48.95	-1	4,244	-0.02%
2023/06/14	1	49.50	0	0.00	49.15	1	4,353	0.02%
2023/06/13	0	0.00	2	49.10	48.85	-2	4,403	-0.05%
2023/06/12	8	49.52	2	49.05	49.05	6	4,454	0.13%
2023/06/09	4	50.15	15	50.28	50.20	-11	4,477	-0.25%
2023/06/08	5	51.82	2	51.70	51.60	3	4,456	0.07%
2023/06/05	4	52.18	2	52.20	52.20	2	4,500	0.04%
2023/06/02	1	52.20	1	51.60	51.60	0	4,496	0.00%
2023/06/01	0	0.00	2	51.30	51.30	-2	4,507	-0.04%
2023/05/31	4	51.80	0	0.00	51.90	4	4,513	0.09%
2023/05/30	1.1	51.69	1	50.90	50.90	0.1	4,519	0.00%
2023/05/26	1	50.00	3.5	50.08	49.80	-2.5	4,499	-0.05%
2023/05/25	2	50.80	0	0.00	50.70	2	4,511	0.04%
2023/05/24	3	51.47	0	0.00	51.50	3	4,524	0.07%
2023/05/23	0.1	51.40	0	0.00	51.70	0.1	4,529	0.00%
2023/05/22	3	51.43	4	51.30	51.40	-1	4,537	-0.02%
2023/05/19	1	50.50	1	51.10	50.30	0	4,549	0.00%
2023/05/18	1	51.00	0	0.00	51.30	1	4,626	0.02%
2023/05/17	1	51.40	0	0.00	51.40	1	4,653	0.02%
2023/05/16	0	0.00	1	50.70	51.20	-1	4,642	-0.02%
2023/05/15	6	50.04	2	50.05	50.10	4	4,632	0.09%
2023/05/12	26	48.86	25	49.03	49.50	1	4,619	0.02%
2023/05/11	6	49.06	2	49.13	48.70	4	4,590	0.09%
2023/05/10	8	51.26	0	0.00	51.40	8	4,522	0.18%
2023/05/09	7.1	51.90	11.1	51.75	51.40	-4	4,495	-0.09%
2023/05/08	2	54.90	1	55.10	55.30	1	4,395	0.02%
2023/05/05	16	55.92	18	56.54	55.20	-2	4,376	-0.05%
2023/05/04	24	56.93	27	57.04	57.20	-3	4,337	-0.07%
2023/05/03	6.2	55.56	12	56.22	56.70	-5.9	4,267	-0.14%
2023/05/02	23	56.04	19	56.25	56.70	4	4,232	0.09%
2023/04/28	11	54.03	3	54.10	54.30	8	4,102	0.19%
2023/04/27	7	53.79	6	53.83	53.40	1	4,082	0.02%
2023/04/26	15.1	53.92	13	54.01	54.90	2.1	4,034	0.05%
2023/04/25	10	53.59	5	53.70	53.80	5	3,945	0.13%
2023/04/24	1	53.20	0	0.00	53.50	1	3,891	0.03%
2023/04/21	24	54.50	19	54.27	52.40	5	3,905	0.13%
2023/04/20	11	55.78	9	55.43	54.90	2	3,803	0.05%
2023/04/19	25	57.49	26	57.33	57.00	-1	3,637	-0.03%
2023/04/18	14	55.91	28	56.11	54.80	-14	3,121	-0.45%
2023/04/17	3	54.57	4	54.85	54.60	-1	2,928	-0.03%
2023/04/14	11	54.99	11	55.12	54.90	0	2,932	0.00%
2023/04/13	32	55.15	20	55.27	55.40	12	2,855	0.42%
2023/04/12	23	54.39	25	54.35	54.70	-2	2,680	-0.08%
2023/04/11	5	51.84	0	0.00	52.40	5	2,461	0.20%
2023/04/10	23.5	52.16	1	52.80	51.80	22.5	2,433	0.92%
2023/04/07	12	53.60	52	52.99	53.40	-40	2,341	-1.71%
2023/04/06	1	50.60	13	49.53	50.80	-12	2,132	-0.56%
2023/03/30	7	49.10	1	49.50	48.95	6	2,061	0.29%
2023/03/29	4	47.60	0	0.00	47.90	4	2,037	0.20%
2023/03/28	6	48.27	1	47.60	47.60	5	2,058	0.24%
2023/03/27	11	49.14	0	0.00	48.55	11	2,054	0.54%
2023/03/24	1	48.80	36	48.76	48.75	-35	2,021	-1.73%
2023/03/23	0	0.00	0.2	49.05	48.70	-0.2	2,034	-0.01%
2023/03/22	0	49.00	0	0.00	48.85	0	2,042	0.00%
2023/03/21	7.2	49.80	5	50.13	49.35	2.2	2,072	0.10%
2023/03/20	16	49.89	14	50.08	50.10	2	2,157	0.09%
2023/03/17	7	48.80	16	48.69	49.00	-9	2,376	-0.38%
2023/03/16	3	48.38	4	46.83	46.95	-1	2,416	-0.04%
2023/03/15	3	48.03	2	48.20	48.15	1	2,400	0.04%
2023/03/14	8	47.31	7	47.25	47.45	1	2,369	0.04%
2023/03/13	4	45.70	4	45.43	45.80	0	2,359	0.00%
2023/03/10	1	46.70	8	46.19	46.30	-7	2,495	-0.28%
2023/03/09	15	47.52	4	48.70	47.50	11	2,496	0.44%
2023/03/08	34	48.60	4	48.70	48.70	30	2,497	1.20%
2023/03/07	7	48.58	2	48.20	48.50	5	2,485	0.20%
2023/03/06	3	48.42	2	48.00	48.40	1	2,475	0.04%
2023/03/03	1	47.20	0	0.00	47.00	1	2,466	0.04%
2023/03/02	1	47.50	0	0.00	46.70	1	2,479	0.04%
2023/03/01	0	48.15	0	0.00	47.15	0	2,478	0.00%
2023/02/24	2	47.68	1	47.50	47.50	1	2,494	0.04%
2023/02/23	1	48.70	0	0.00	48.50	1	2,504	0.04%
2023/02/22	11	48.46	1	47.45	47.45	10	2,554	0.39%
2023/02/21	1	48.00	0	0.00	48.00	1	2,575	0.04%
2023/02/20	4	48.00	1	47.70	48.40	3	2,713	0.11%
2023/02/17	0	0.00	2	48.28	48.20	-2	2,936	-0.07%
2023/02/16	30	48.54	28	48.73	48.05	2	2,955	0.07%
2023/02/15	3	47.80	0	0.00	48.05	3	2,918	0.10%
2023/02/14	3	46.00	0	0.00	45.85	3	2,899	0.10%
2023/02/10	3	46.85	0	0.00	46.05	3	2,950	0.10%
2023/02/08	0	0.00	1	47.50	47.15	-1	2,978	-0.03%
2023/02/07	1	47.20	0	0.00	47.20	1	2,985	0.03%
2023/02/03	0	0.00	3	47.00	47.05	-3	3,009	-0.10%
2023/02/02	7	47.29	8	47.50	47.35	-1	3,022	-0.03%
2023/02/01	3	48.00	0	0.00	47.40	3	3,024	0.10%
2023/01/31	18	46.64	1	46.95	46.85	17	3,024	0.56%
2023/01/30	0	0.00	3	45.45	45.80	-3	3,020	-0.10%
2023/01/17	0	0.00	2	44.50	44.75	-2	3,034	-0.07%
2023/01/13	0	0.00	13	44.89	44.70	-13	3,045	-0.43%
2023/01/12	2	45.30	7	45.24	45.20	-5	3,078	-0.16%
2023/01/11	1	45.70	6	46.30	46.30	-5	3,100	-0.16%
2023/01/10	0	0.00	2	47.60	47.10	-2	3,063	-0.07%
2023/01/09	0	0.00	2	47.93	47.85	-2	3,090	-0.06%
2023/01/06	1	47.50	8	47.30	47.70	-7	3,093	-0.23%
2023/01/05	14	49.13	13	49.20	47.65	1	3,123	0.03%
2023/01/04	11	47.90	1	47.25	48.10	10	3,098	0.32%
2023/01/03	3	46.23	1	46.00	46.20	2	3,066	0.07%
2022/12/29	1	45.35	0	0.00	45.35	1	3,110	0.03%
2022/12/28	2	47.10	2	46.45	46.30	0	3,171	0.00%
2022/12/26	7	46.94	6	47.13	46.85	1	3,175	0.03%
2022/12/23	0	0.00	5	44.11	45.15	-5	3,146	-0.16%
2022/12/21	0	44.30	0	0.00	44.30	0	3,228	0.00%
2022/12/20	14	45.34	13	46.55	44.50	1	3,250	0.03%
2022/12/19	4	46.21	17	47.01	46.20	-13	3,286	-0.40%
2022/12/16	20.5	48.01	2	48.05	47.70	18.5	3,309	0.56%
2022/12/15	11.5	48.65	17	48.74	48.80	-5.5	3,304	-0.17%
2022/12/14	1	48.70	5	48.06	48.70	-4	3,301	-0.12%
2022/12/13	26	48.07	17	48.06	47.80	9	3,281	0.28%
2022/12/12	60	49.94	35	49.53	49.15	25	3,254	0.77%
2022/12/09	94	51.00	60	50.96	49.70	34	3,136	1.08%
2022/12/08	10	49.14	16	48.94	48.20	-6	2,828	-0.21%
2022/12/07	13	47.45	0	0.00	47.45	13	2,731	0.48%
2022/12/06	7	47.39	0	0.00	47.30	7	2,718	0.26%
2022/12/05	2	48.40	5	48.33	48.25	-3	2,758	-0.11%
2022/12/02	26	48.32	65.2	48.43	48.55	-39.2	2,755	-1.42%
2022/12/01	1	47.00	0	0.00	46.50	1	2,629	0.04%
2022/11/30	1	47.00	12	46.92	46.65	-11	2,665	-0.41%
2022/11/29	1	45.85	0	0.00	45.90	1	2,696	0.04%
2022/11/28	7	45.69	5	45.59	45.45	2	2,770	0.07%
2022/11/25	3	45.60	5	46.08	45.60	-2	2,853	-0.07%
2022/11/24	5	46.10	2	46.15	46.40	3	2,899	0.10%
2022/11/23	10	45.12	0.3	45.50	45.25	9.7	3,180	0.30%
2022/11/22	4	45.24	0	0.00	45.20	4	3,321	0.12%
2022/11/21	4	46.08	3	45.92	45.95	1	3,409	0.03%
2022/11/18	3	47.10	5.5	46.25	45.95	-2.5	3,457	-0.07%
2022/11/16	8	47.14	3	46.72	47.20	5	3,435	0.15%
2022/11/15	7	46.79	32	45.59	47.95	-25	3,462	-0.72%
2022/11/14	4	42.78	2	43.30	43.70	2	3,487	0.06%
2022/11/11	18.3	43.10	9	42.45	42.45	9.3	3,660	0.25%
2022/11/09	3	43.15	0	0.00	43.25	3	3,903	0.08%
2022/11/08	4	44.98	14	44.82	43.75	-10	3,919	-0.26%
2022/11/07	6	45.10	12	44.54	44.35	-6	3,933	-0.15%
2022/11/04	4	43.45	4	43.93	44.65	0	4,022	0.00%
2022/11/02	0	0.00	32	42.85	43.05	-32	4,303	-0.74%
2022/11/01	8	42.50	6	42.30	42.80	2	4,405	0.05%
2022/10/31	8	42.78	2	42.45	41.95	6	4,427	0.14%
2022/10/28	0	0.00	2	42.45	42.65	-2	4,475	-0.04%
2022/10/27	8	41.91	6	40.75	42.25	2	4,502	0.04%
2022/10/21	6	42.83	8	43.07	42.00	-2	4,892	-0.04%
2022/10/20	39	43.51	29	43.89	43.25	10	4,944	0.20%
2022/10/19	1	44.30	5	43.99	43.80	-4	4,975	-0.08%
2022/10/18	3	43.25	0	43.10	43.40	3	5,146	0.06%
2022/10/17	4	41.28	4	41.58	42.50	0	5,238	0.00%
2022/10/14	5	43.51	3	43.37	43.40	2	5,245	0.04%
2022/10/13	0.2	43.75	4	43.00	41.90	-3.8	5,270	-0.07%
2022/10/12	16	43.98	16	44.26	44.60	0	5,333	0.00%
2022/10/11	5	44.23	3	43.55	43.40	2	5,346	0.04%
2022/10/06	10	46.35	10	46.15	45.70	0	5,453	0.00%
2022/10/05	30	45.90	30	46.23	45.95	0	5,471	0.00%
2022/10/04	0.3	45.00	0	0.00	45.40	0.3	5,536	0.00%
2022/10/03	1	43.80	1	43.35	43.20	0	5,586	0.00%
2022/09/30	13	42.82	0	0.00	44.00	13	5,654	0.23%
2022/09/29	0	0.00	1	43.80	43.70	-1	5,784	-0.02%
2022/09/28	3	45.97	6	44.77	44.20	-3	5,996	-0.05%
2022/09/27	15.3	47.07	5	46.94	47.30	10.3	6,633	0.15%
2022/09/26	6	49.67	8	47.36	47.40	-2	6,909	-0.03%
2022/09/23	5	50.20	10	52.25	50.60	-5	7,174	-0.07%
2022/09/22	1	52.80	1	53.00	53.10	0	7,381	0.00%
2022/09/21	0	0.00	6	53.50	53.00	-6	7,651	-0.08%
2022/09/20	0	0.00	1	54.60	54.60	-1	8,209	-0.01%
2022/09/19	2	55.00	2	54.40	54.40	0	8,494	0.00%
2022/09/16	10	55.31	0	0.00	55.60	10	8,558	0.12%
2022/09/15	15	55.43	8	55.85	54.50	7	8,572	0.08%
2022/09/14	5	56.22	4	56.15	56.00	1	8,637	0.01%
2022/09/13	9	57.38	9	57.33	57.60	0	8,595	0.00%
2022/09/12	14.1	57.04	26	57.25	57.50	-11.9	8,605	-0.14%
2022/09/08	13	54.72	18	54.81	55.00	-5	8,590	-0.06%
2022/09/07	7	53.10	5	53.32	53.60	2	8,579	0.02%
2022/09/06	16	54.58	25	54.31	53.20	-9	8,599	-0.10%
2022/09/05	8	55.85	57	55.89	55.70	-49	8,573	-0.57%
2022/09/02	37	57.64	2	57.25	57.10	35	8,538	0.41%
2022/09/01	20	58.35	53	57.98	57.50	-33	8,466	-0.39%
2022/08/31	13	57.68	5	58.02	57.90	8	8,385	0.10%
2022/08/30	58	58.73	18	58.59	57.80	40	8,364	0.48%
2022/08/29	60	58.06	28	57.93	57.30	32	8,096	0.40%
2022/08/26	14	56.99	15	57.35	58.30	-1	8,035	-0.01%
2022/08/25	9	55.96	20	57.00	57.40	-11	7,976	-0.14%
2022/08/24	16	55.76	9	56.07	55.20	7	7,938	0.09%
2022/08/23	12	56.18	12	55.97	56.30	0	7,911	0.00%
2022/08/22	42	57.28	23	57.25	56.10	19	7,900	0.24%
2022/08/19	16	57.78	8	57.55	57.60	8	7,749	0.10%
2022/08/18	18.1	57.80	20.1	57.89	58.90	-2	7,514	-0.03%
2022/08/17	3.1	55.91	8	56.05	55.80	-4.9	7,316	-0.07%
2022/08/16	8	55.65	29	55.57	54.80	-21	7,145	-0.29%
2022/08/15	15	54.47	6	54.43	54.80	9	7,037	0.13%
2022/08/12	3	53.80	2	54.00	54.20	1	7,014	0.01%
2022/08/11	17	55.32	17	55.36	54.40	0	7,033	0.00%
2022/08/10	25	54.75	5	54.90	54.30	20	6,994	0.29%
2022/08/09	26	55.15	24	55.48	54.40	2	7,076	0.03%
2022/08/08	44	51.99	35	53.39	54.00	9	6,895	0.13%
2022/08/05	0	0.00	3	51.30	51.50	-3	6,853	-0.04%
2022/08/04	10	49.27	28	49.78	49.40	-18	6,865	-0.26%
2022/08/03	17	52.42	13	51.68	50.90	4	6,874	0.06%
2022/08/02	38	53.48	47	53.53	53.30	-9	6,852	-0.13%
2022/08/01	29	55.65	38	55.67	55.60	-9	6,840	-0.13%
2022/07/29	56	55.31	69	55.63	55.00	-13	6,769	-0.19%
2022/07/28	20	54.01	12	54.18	53.80	8	6,613	0.12%
2022/07/27	23	53.59	18	53.92	54.00	5	6,560	0.08%
2022/07/26	40	54.01	60	54.81	53.60	-20	6,546	-0.31%
2022/07/25	93	55.08	91	55.30	54.10	2	6,606	0.03%
2022/07/22	42	53.56	19	52.52	53.50	23	6,607	0.35%
2022/07/21	7	51.99	9	51.81	52.30	-2	6,589	-0.03%
2022/07/20	5	51.96	5	51.96	52.00	0	6,665	0.00%
2022/07/19	63	52.07	8	52.18	51.70	55	6,737	0.82%
2022/07/18	4	51.18	3	51.73	51.20	1	6,766	0.01%
2022/07/15	18	49.89	36	50.02	51.00	-18	6,901	-0.26%
2022/07/14	1	49.95	8	49.74	49.95	-7	7,064	-0.10%
2022/07/13	0	0.00	28	49.05	48.40	-28	7,220	-0.39%
2022/07/12	14	48.57	31	48.96	48.30	-17	7,380	-0.23%
2022/07/11	6	52.13	5	51.76	53.10	1	7,515	0.01%
2022/07/08	43.1	52.58	21	53.00	53.30	22.1	7,695	0.29%
2022/07/07	19	52.46	29	52.25	52.40	-10	8,006	-0.12%
2022/07/06	45.2	54.66	27	53.90	53.00	18.2	8,458	0.22%
2022/07/05	67	57.72	75	58.09	57.00	-8	8,739	-0.09%
2022/07/04	102	53.98	112	55.03	55.30	-10	8,229	-0.12%	大買/大賣/
2022/07/01	64	54.25	74	53.35	52.90	-10	8,150	-0.12%
2022/06/30	26	54.43	21	54.50	54.20	5	8,182	0.06%
2022/06/29	35	54.22	18	53.90	54.00	17	8,032	0.21%
2022/06/28	56	54.19	59	53.79	55.00	-3	7,956	-0.04%
2022/06/27	14	51.11	13	51.00	52.80	1	7,575	0.01%
2022/06/24	3	45.07	6	44.58	48.00	-3	7,364	-0.04%
2022/06/23	9	43.93	7	44.81	43.65	2	7,410	0.03%
2022/06/22	9	45.41	4	45.74	44.50	5	7,594	0.07%
2022/06/21	0	0.00	2	43.45	44.05	-2	7,840	-0.03%
2022/06/20	2	45.65	0	0.00	42.95	2	7,980	0.03%
2022/06/17	2	44.60	1	45.00	44.90	1	8,193	0.01%
2022/06/16	10	46.60	14	45.83	45.65	-4	8,489	-0.05%
2022/06/15	1	47.50	1	47.05	47.05	0	8,820	0.00%
2022/06/14	1	47.20	4	47.91	48.15	-3	9,858	-0.03%
2022/06/13	1	49.40	5.2	49.29	49.20	-4.2	10,434	-0.04%
2022/06/10	9	51.01	1	51.30	51.30	8	11,246	0.07%
2022/06/09	1	51.60	7	51.49	51.60	-6	11,682	-0.05%
2022/06/07	8	52.59	9	52.46	52.60	-1	13,295	-0.01%
2022/06/06	5	54.56	24	54.14	53.40	-19	13,536	-0.14%
2022/06/02	1	54.00	27	54.05	53.10	-26	13,631	-0.19%
2022/06/01	31	54.00	8	53.58	53.60	23	13,792	0.17%
2022/05/31	2	52.60	0	0.00	52.70	2	14,139	0.01%
2022/05/30	11	51.95	14	52.16	52.60	-3	14,536	-0.02%
2022/05/27	0	0.00	1	50.80	50.50	-1	14,718	-0.01%
2022/05/26	16	50.13	14	49.98	49.20	2	14,744	0.01%
2022/05/25	0	0.00	1	50.50	50.50	-1	14,748	-0.01%
2022/05/24	34	50.35	13	51.46	50.30	21	14,858	0.14%
2022/05/23	5	51.40	1	51.20	51.30	4	14,837	0.03%
2022/05/20	1	52.00	7	51.70	51.30	-6	14,847	-0.04%
2022/05/19	23	51.16	14	51.33	51.40	9	14,838	0.06%
2022/05/18	12	52.95	19	52.86	53.20	-7	14,793	-0.05%
2022/05/17	30	53.83	32	53.64	52.90	-2	14,753	-0.01%
2022/05/16	9	53.78	8	53.18	52.50	1	14,596	0.01%
2022/05/13	3	52.60	15	53.35	53.80	-12	14,551	-0.08%
2022/05/12	3	53.97	2	54.00	52.00	1	14,510	0.01%
2022/05/11	6	55.65	7	56.00	54.80	-1	14,555	-0.01%
2022/05/10	2	55.50	9	55.76	55.00	-7	14,508	-0.05%
2022/05/09	1.1	56.91	2	59.20	55.60	-0.9	14,522	-0.01%
2022/05/06	12	59.48	10	59.00	59.60	2	14,529	0.01%
2022/05/04	13	59.83	17	59.71	59.20	-4	14,581	-0.03%
2022/05/03	1	60.50	10	61.95	60.40	-9	14,614	-0.06%
2022/04/29	12	62.33	9	61.89	61.30	3	14,653	0.02%
2022/04/28	20	60.63	54	60.66	61.60	-34	14,737	-0.23%
2022/04/27	21	57.10	14	57.26	58.90	7	14,573	0.05%
2022/04/26	19	59.07	17	59.48	59.10	2	14,544	0.01%
2022/04/25	27.5	58.88	8	58.60	58.10	19.5	14,483	0.13%
2022/04/22	19	62.12	41	61.87	61.10	-22	14,501	-0.15%
2022/04/21	31	64.03	6	64.68	63.40	25	14,805	0.17%
2022/04/20	35	64.93	25	64.78	64.50	10	14,920	0.07%
2022/04/19	29	63.71	47	63.97	64.60	-18	15,211	-0.12%
2022/04/18	35	64.17	30	64.13	64.10	5	15,472	0.03%
2022/04/15	25	64.60	22	64.15	63.00	3	15,402	0.02%
2022/04/14	50	64.90	48	65.02	63.90	2	15,222	0.01%
2022/04/13	38	65.17	16	65.49	65.90	22	15,091	0.15%
2022/04/12	86	64.71	83.5	64.73	66.50	2.5	15,142	0.02%
2022/04/11	34	63.50	30	63.37	63.20	4	14,737	0.03%
2022/04/08	18	61.13	33	61.22	61.60	-15	14,279	-0.11%
2022/04/07	82.5	62.63	87	62.06	59.40	-4.5	14,143	-0.03%
2022/04/06	16	63.50	21	63.49	63.80	-5	13,976	-0.04%
2022/04/01	12	61.56	7	61.36	61.50	5	13,647	0.04%
2022/03/31	24	61.83	24	61.67	61.50	0	13,578	0.00%
2022/03/30	33	61.58	14	61.06	60.50	19	13,426	0.14%
2022/03/29	5	59.78	10	59.56	60.50	-5	13,402	-0.04%
2022/03/28	11	60.52	3	59.67	60.60	8	13,408	0.06%
2022/03/25	23.1	61.69	25	60.12	59.80	-1.9	13,358	-0.01%
2022/03/24	30	65.51	42	64.98	63.30	-12	13,456	-0.09%
2022/03/23	16	63.60	15	63.17	63.00	1	13,215	0.01%
2022/03/22	35	64.41	52	63.55	62.90	-17	13,155	-0.13%
2022/03/21	82	64.53	87	63.99	62.30	-5	13,130	-0.04%
2022/03/18	57	62.72	67	62.21	61.70	-10	13,246	-0.08%
2022/03/17	145	63.34	110	63.30	63.20	35	13,103	0.27%	大買/大賣/
2022/03/16	56	60.02	120.1	60.60	62.50	-64.1	12,201	-0.53%	大賣/
2022/03/15	134	59.68	137	59.56	56.90	-3	11,699	-0.03%	大買/大賣/
2022/03/14	87	58.65	61	59.24	58.90	26	10,877	0.24%
2022/03/11	32	58.23	34	58.52	59.90	-2	10,458	-0.02%
2022/03/10	338	58.23	342	58.14	56.70	-4	9,968	-0.04%	大買/大賣/
2022/03/09	21	54.30	14	54.77	56.80	7	9,155	0.08%
2022/03/08	22.1	52.94	13	52.27	51.70	9.1	8,889	0.10%
2022/03/07	4	52.48	6	53.38	51.80	-2	8,706	-0.02%
2022/03/04	111	54.57	91	54.15	54.20	20	8,506	0.24%	大買/
2022/03/03	36	53.89	29	53.56	54.20	7	8,153	0.09%
2022/03/02	9	51.44	11	51.83	50.60	-2	7,751	-0.03%
2022/03/01	0	0.00	2	49.88	49.15	-2	7,552	-0.03%
2022/02/25	1	48.20	1	48.70	48.35	0	7,561	0.00%
2022/02/24	5	48.09	9	48.41	47.35	-4	7,595	-0.05%
2022/02/22	0	0.00	0	47.30	46.85	0	7,496	0.00%
2022/02/21	7	48.27	5	48.31	48.50	2	7,516	0.03%
2022/02/18	1	47.95	1	48.20	48.10	0	7,515	0.00%
2022/02/17	2	49.25	4	49.30	48.50	-2	7,532	-0.03%
2022/02/16	3	48.45	1	48.45	48.65	2	7,569	0.03%
2022/02/15	1	47.60	0	0.00	47.50	1	7,729	0.01%
2022/02/14	1	48.60	1	47.76	47.65	0	7,855	0.00%
2022/02/11	13	49.98	12	50.49	49.80	1	7,857	0.01%
2022/02/10	1	49.10	8	49.68	48.95	-7	7,867	-0.09%
2022/02/09	11	49.06	0	0.00	49.50	11	7,888	0.14%
2022/02/08	1	49.10	12	48.95	49.10	-11	7,908	-0.14%
2022/02/07	15	46.02	14	45.53	46.40	1	7,978	0.01%
2022/01/25	0	0.00	1	47.70	47.60	-1	8,424	-0.01%
2022/01/24	2	50.00	12	49.49	49.70	-10	8,670	-0.12%
2022/01/21	16	53.72	12	53.37	52.00	4	8,955	0.04%
2022/01/20	7	52.34	11	52.59	52.30	-4	9,032	-0.04%
2022/01/19	9	51.99	3	53.00	51.90	6	9,076	0.07%
2022/01/18	8	53.20	12	53.39	52.10	-4	9,076	-0.04%
2022/01/17	24	53.34	20	53.32	53.40	4	9,151	0.04%
2022/01/14	154	54.22	149	54.22	53.20	5	9,109	0.05%	大買/大賣/
2022/01/13	33	54.62	38	54.45	53.80	-5	8,806	-0.06%
2022/01/12	72	53.85	69	54.20	56.90	3	8,657	0.03%
2022/01/11	41	54.62	54	54.35	55.80	-13	8,421	-0.15%
2022/01/10	10	51.05	12	51.06	50.80	-2	8,387	-0.02%
2022/01/07	6	49.26	3	50.48	48.75	3	8,596	0.03%
2022/01/06	5	51.18	3	51.57	50.60	2	8,989	0.02%
2022/01/05	54	54.30	59.2	54.47	52.90	-5.2	9,010	-0.06%
2022/01/04	15	52.14	17	51.60	52.30	-2	8,630	-0.02%
2022/01/03	8	49.16	2	50.03	50.00	6	8,443	0.07%
2021/12/30	1	49.15	1	49.65	49.50	0	8,383	0.00%
2021/12/29	24	49.68	27	49.67	49.65	-3	8,401	-0.04%
2021/12/28	1	48.05	1	48.15	48.00	0	8,393	0.00%
2021/12/27	1	49.20	2	49.00	49.00	-1	8,667	-0.01%
2021/12/24	4	49.26	8	49.99	48.85	-4	8,932	-0.04%
2021/12/23	19	50.87	49	50.91	50.20	-30	8,908	-0.34%
2021/12/22	20	49.30	32	48.89	49.30	-12	8,773	-0.14%
2021/12/21	17	47.71	40	47.93	48.00	-23	8,735	-0.26%
2021/12/20	41	50.52	36	51.03	48.30	5	8,667	0.06%
2021/12/17	20	48.22	10	48.50	48.00	10	8,355	0.12%
2021/12/16	6	48.15	7	47.83	48.35	-1	8,261	-0.01%
2021/12/15	47	47.45	37	47.87	47.50	10	8,230	0.12%
2021/12/14	51.2	47.88	61	48.07	47.55	-9.8	8,123	-0.12%
2021/12/13	13	46.01	19	46.02	46.50	-6	7,652	-0.08%
2021/12/10	11	45.51	12	45.15	45.00	-1	7,443	-0.01%
2021/12/09	24	43.89	23	44.32	44.05	1	7,265	0.01%
2021/12/08	13	43.43	1	43.50	43.20	12	7,182	0.17%
2021/12/07	1	43.90	2	43.50	42.95	-1	7,162	-0.01%
2021/12/06	18	43.75	7	44.03	43.40	11	7,134	0.15%
2021/12/03	10	44.04	10	44.43	42.95	0	7,016	0.00%
2021/12/02	1	41.55	0	0.00	41.50	1	6,772	0.01%
2021/12/01	0	0.00	25	42.33	42.30	-25	6,762	-0.37%
2021/11/30	0	0.00	1	42.10	41.80	-1	6,762	-0.01%
2021/11/29	0	0.00	13	39.00	40.85	-13	6,756	-0.19%
2021/11/26	3	41.45	0	0.00	41.10	3	6,732	0.04%
2021/11/25	11	42.52	0	0.00	42.50	11	6,735	0.16%
2021/11/24	4	43.24	5	43.71	43.20	-1	6,774	-0.01%
2021/11/23	3	43.30	4	43.16	42.75	-1	6,740	-0.01%
2021/11/22	3	42.42	3	42.12	42.40	0	6,683	0.00%
2021/11/19	1	41.25	1	41.40	41.15	0	6,672	0.00%
2021/11/18	2	41.28	2	41.45	41.45	0	6,657	0.00%
2021/11/17	4	43.04	7	42.56	42.40	-3	6,618	-0.05%
2021/11/16	3	42.65	0	0.00	42.10	3	6,619	0.05%
2021/11/12	4	42.78	7	42.86	42.00	-3	6,545	-0.05%
2021/11/11	8	46.76	7	46.88	45.90	1	6,384	0.02%
2021/11/10	2	45.50	3	45.75	45.45	-1	6,263	-0.02%
2021/11/09	5	46.57	4	46.63	46.45	1	6,229	0.02%
2021/11/08	3	46.32	6	45.61	45.40	-3	6,130	-0.05%
2021/11/05	4	46.25	2	46.28	45.65	2	6,108	0.03%
2021/11/04	16	47.03	15	46.77	46.85	1	6,054	0.02%
2021/11/03	31	47.77	37	47.22	46.35	-6	5,922	-0.10%
2021/11/02	25	49.23	22	48.70	48.35	3	5,792	0.05%
2021/11/01	17	48.91	32	49.31	49.70	-15	5,363	-0.28%
2021/10/29	72	46.18	65	46.31	45.20	7	5,080	0.14%
2021/10/28	35	44.65	35	45.64	48.40	0	4,708	0.00%
2021/10/27	3	42.98	18	43.26	44.00	-15	4,418	-0.34%
2021/10/26	9	42.80	2	42.55	41.80	7	4,331	0.16%
2021/10/25	29	44.26	16	44.12	43.60	13	4,267	0.30%
2021/10/22	6	43.42	4.1	43.17	43.20	1.9	4,148	0.05%
2021/10/21	11.1	42.85	9	42.70	42.50	2.1	4,098	0.05%
2021/10/20	5	43.52	8	44.11	43.25	-3	4,007	-0.07%
2021/10/19	13	43.29	15	44.20	44.70	-2	3,860	-0.05%
2021/10/18	49	43.95	47	43.88	44.60	2	3,596	0.06%
2021/10/15	83	41.41	90	41.31	42.90	-7	3,142	-0.22%
2021/10/14	67	37.85	59	37.98	39.00	8	2,825	0.28%
2021/10/13	2	35.85	16	36.29	37.60	-14	2,452	-0.57%
2021/10/12	6	34.78	4	34.86	34.20	2	2,351	0.09%
2021/10/06	1	32.85	1	33.15	33.20	0	2,277	0.00%
2021/10/05	11	32.52	2	32.40	33.80	9	2,233	0.40%
2021/10/04	38	35.40	44	34.86	34.40	-6	2,200	-0.27%
2021/10/01	36	36.02	34	36.50	36.50	2	1,906	0.10%
2021/09/30	3	33.53	2	33.58	33.60	1	1,626	0.06%
2021/09/29	2	33.18	4	32.70	32.40	-2	1,612	-0.12%
2021/09/28	8	33.67	12	33.41	33.30	-4	1,599	-0.25%
2021/09/27	5	32.08	3	32.30	32.20	2	1,559	0.13%
2021/09/24	3	31.20	0	0.00	31.15	3	1,554	0.19%
2021/09/23	8	31.03	3	31.02	30.60	5	1,641	0.30%
2021/09/22	17	31.07	24	30.41	30.30	-7	1,637	-0.43%
2021/09/17	1	36.15	1	36.75	33.15	0	1,595	0.00%
2021/09/15	1	36.15	1	36.65	35.85	0	1,549	0.00%
2021/09/14	1	36.75	0	0.00	36.15	1	1,669	0.06%
2021/09/13	8	38.28	8	37.49	37.05	0	1,712	0.00%
2021/09/10	0	0.00	1	36.50	36.60	-1	1,725	-0.06%
2021/09/07	0	0.00	1	36.10	36.35	-1	2,240	-0.04%
2021/09/03	1	38.65	6	38.68	38.45	-5	2,358	-0.21%
2021/08/31	2	39.30	1	39.80	39.40	1	2,439	0.04%
2021/08/30	5	40.45	6	40.12	40.05	-1	2,433	-0.04%
2021/08/27	4	38.51	3	38.30	38.05	1	2,383	0.04%
2021/08/26	1	37.55	0	0.00	37.50	1	2,371	0.04%
2021/08/25	1	37.90	3	37.87	38.20	-2	2,411	-0.08%
2021/08/24	1	37.05	0	0.00	36.65	1	2,438	0.04%
2021/08/23	6	36.98	2	37.65	37.80	4	2,467	0.16%
2021/08/20	16	36.75	16	36.77	36.05	0	2,490	0.00%
2021/08/17	6	38.27	4	37.61	36.50	2	2,599	0.08%
2021/08/16	0	0.00	3	37.00	37.30	-3	2,652	-0.11%
2021/08/13	1	40.55	1	40.05	39.10	0	2,735	0.00%
2021/08/04	54	46.62	54	46.19	46.55	0	3,521	0.00%
2021/08/03	1	45.55	1	46.15	45.30	0	3,525	0.00%
2021/07/28	1	45.50	1	45.90	45.10	0	3,641	0.00%
2021/07/27	21	48.43	30	46.76	46.25	-9	3,679	-0.24%
2021/07/26	14	47.43	5	47.61	47.10	9	3,679	0.24%
2021/07/23	1	46.00	1	46.55	45.90	0	3,655	0.00%
2021/07/22	42	46.49	17	46.43	45.80	25	3,655	0.68%
2021/07/21	1	46.05	50	46.54	45.85	-49	3,660	-1.34%
2021/07/20	29	47.80	16	47.62	47.50	13	3,657	0.36%
2021/07/19	44	49.37	2	48.15	48.85	42	3,653	1.15%
2021/07/16	30	46.72	25	46.74	46.00	5	3,612	0.14%
2021/07/15	37	45.40	27	45.27	45.30	10	3,631	0.28%
2021/07/14	12	44.43	13	44.64	44.25	-1	3,647	-0.03%
2021/07/13	2	46.55	1	46.45	45.05	1	3,670	0.03%
2021/07/12	1	46.65	1	47.65	47.05	0	3,707	0.00%
2021/07/09	4	47.18	5	46.99	46.50	-1	3,729	-0.03%
2021/07/06	0	0.00	2	47.35	47.05	-2	4,432	-0.05%
2021/07/05	11	47.74	3	47.35	48.00	8	4,455	0.18%
2021/07/02	0	0.00	1	49.00	48.55	-1	4,506	-0.02%
2021/07/01	0	0.00	15	49.59	48.55	-15	4,568	-0.33%
2021/06/30	26	50.36	15	50.64	49.45	11	4,572	0.24%
2021/06/29	8	48.94	0	0.00	48.40	8	4,502	0.18%
2021/06/25	2	49.55	1	49.35	49.30	1	4,538	0.02%
2021/06/24	1	50.00	0	0.00	50.10	1	4,600	0.02%
2021/06/23	4	50.88	7	50.80	50.50	-3	4,600	-0.07%
2021/06/22	2	48.85	6	49.90	48.15	-4	4,534	-0.09%
2021/06/21	3	50.23	3	50.40	49.50	0	4,525	0.00%
2021/06/18	8	49.26	22	49.88	51.80	-14	4,572	-0.31%
2021/06/17	71	50.44	42	50.08	50.40	29	4,853	0.60%
2021/06/16	2	47.00	16	49.24	50.10	-14	4,630	-0.30%
2021/06/15	14	45.58	5	45.91	45.55	9	4,610	0.20%
2021/06/11	8	45.23	32	45.73	44.15	-24	4,610	-0.52%
2021/06/10	4	45.91	6	45.85	46.80	-2	4,593	-0.04%
2021/06/09	11	44.26	0	0.00	44.00	11	4,684	0.23%
2021/06/08	1	45.10	2	45.23	44.75	-1	4,846	-0.02%
2021/06/07	0	0.00	9	44.30	43.90	-9	4,931	-0.18%
2021/06/03	3	45.98	1	46.40	45.90	2	5,128	0.04%
2021/06/02	2	45.65	3	46.70	45.50	-1	5,146	-0.02%
2021/06/01	10	46.55	0	0.00	47.20	10	5,136	0.19%
2021/05/31	15	45.33	14	45.11	45.70	1	5,150	0.02%
2021/05/28	4	45.15	2	45.45	45.00	2	5,263	0.04%
2021/05/27	12	44.27	12	44.44	45.10	0	5,266	0.00%
2021/05/26	0	0.00	1	43.55	43.75	-1	5,269	-0.02%
2021/05/24	1	42.35	1	42.95	43.15	0	5,389	0.00%
2021/05/21	4	42.81	5	42.01	41.95	-1	5,356	-0.02%
2021/05/20	52	44.58	40	44.90	42.20	12	5,331	0.23%
2021/05/19	23	42.92	30	43.87	45.40	-7	5,201	-0.13%
2021/05/18	3	38.57	3	40.30	41.30	0	5,140	0.00%
2021/05/17	0	0.00	1	39.50	37.55	-1	5,103	-0.02%
2021/05/14	22	43.46	11	44.79	41.70	11	5,068	0.22%
2021/05/13	13	42.71	2	42.95	42.15	11	4,928	0.22%
2021/05/12	0	0.00	2	48.85	46.80	-2	4,954	-0.04%
2021/05/11	0	0.00	1	54.80	52.00	-1	4,956	-0.02%
2021/05/10	1	57.80	3	57.90	57.70	-2	4,977	-0.04%
2021/05/07	10	57.06	10	56.89	57.60	0	5,010	0.00%
2021/05/06	20	58.43	3	58.87	56.40	17	5,038	0.34%
2021/05/05	0	0.00	0	57.90	55.80	0	4,987	0.00%
2021/05/04	0	0.00	20	57.60	57.80	-20	5,010	-0.40%
2021/05/03	13	63.21	5	64.30	61.20	8	5,033	0.16%
2021/04/29	0	0.00	13	61.91	63.00	-13	5,197	-0.25%
2021/04/28	1	63.00	2	62.90	62.50	-1	5,278	-0.02%
2021/04/27	1	63.40	0	0.00	63.40	1	5,366	0.02%
2021/04/23	12	63.56	1	63.70	62.90	11	5,517	0.20%
2021/04/22	13	63.52	5	63.56	62.30	8	5,531	0.14%
2021/04/21	13	65.88	5	65.60	65.00	8	5,540	0.14%
2021/04/20	3	66.70	2	66.60	66.10	1	5,547	0.02%
2021/04/19	5	67.14	0	0.00	66.30	5	5,629	0.09%
2021/04/16	1	68.60	5	68.92	67.90	-4	5,773	-0.07%
2021/04/15	2	66.80	5	67.28	67.30	-3	6,029	-0.05%
2021/04/14	16	68.43	4	67.53	66.40	12	6,342	0.19%
2021/04/13	74	69.51	48	69.97	68.50	26	6,342	0.41%
2021/04/12	1	65.90	2	66.20	66.00	-1	5,884	-0.02%
2021/04/09	8	65.30	15	65.69	65.10	-7	5,958	-0.12%
2021/04/08	7	67.23	13	67.21	66.00	-6	6,017	-0.10%
2021/04/07	7	66.64	17	67.24	66.50	-10	6,149	-0.16%
2021/04/06	4	65.50	0	0.00	65.30	4	6,526	0.06%
2021/04/01	2	65.20	8	65.59	65.30	-6	6,743	-0.09%
2021/03/31	7	66.80	8	66.55	66.10	-1	7,352	-0.01%
2021/03/30	3	66.67	2	66.60	66.30	1	8,696	0.01%
2021/03/29	14	66.85	13	67.41	67.00	1	9,031	0.01%
2021/03/26	1	64.50	0	0.00	64.80	1	9,044	0.01%
2021/03/25	7	66.57	4	66.48	64.90	3	9,088	0.03%
2021/03/24	18	66.11	17	66.39	65.70	1	9,087	0.01%
2021/03/23	22	69.03	16	69.33	66.60	6	9,079	0.07%
2021/03/22	76	71.15	44	71.00	69.90	32	9,084	0.35%
2021/03/19	16	64.41	15	65.27	68.50	1	8,935	0.01%
2021/03/18	18	64.49	17	64.75	64.10	1	8,914	0.01%
2021/03/17	4	64.70	15	65.25	64.10	-11	8,931	-0.12%
2021/03/16	8	65.23	9	65.68	64.90	-1	8,962	-0.01%
2021/03/15	21	65.84	27	66.08	65.20	-6	9,010	-0.07%
2021/03/12	26	65.41	17	65.40	64.20	9	8,927	0.10%
2021/03/11	19	63.57	21	63.64	63.80	-2	8,889	-0.02%
2021/03/10	25	64.61	38	64.27	63.70	-13	8,864	-0.15%
2021/03/09	0	0.00	1	60.70	61.00	-1	8,844	-0.01%
2021/03/08	20	62.30	7	62.47	61.30	13	8,950	0.15%
2021/03/05	6	61.72	7	62.11	61.40	-1	9,089	-0.01%
2021/03/04	22	63.34	11	65.00	62.80	11	9,315	0.12%
2021/03/03	31	65.26	47	65.34	64.50	-16	9,523	-0.17%
2021/03/02	1	62.80	1	63.90	63.00	0	9,964	0.00%
2021/02/26	24	63.04	16	62.69	62.60	8	10,758	0.07%
2021/02/25	12	63.12	12	63.71	62.70	0	11,037	0.00%
2021/02/24	29	64.86	10.1	65.11	62.80	18.9	11,232	0.17%
2021/02/22	15	62.83	9	63.68	63.00	6	12,275	0.05%
2021/02/19	4	62.15	5	62.34	61.90	-1	12,431	-0.01%
2021/02/17	1	59.30	3	59.03	59.70	-2	12,989	-0.02%
2021/02/05	1	58.00	2	58.20	58.00	-1	13,254	-0.01%
2021/02/04	1	57.20	0	0.00	57.20	1	13,747	0.01%
2021/02/03	15	59.17	18	58.37	57.20	-3	14,188	-0.02%
2021/02/02	1	56.60	0	0.00	56.00	1	14,354	0.01%
2021/02/01	0	0.00	3	56.53	57.30	-3	14,885	-0.02%
2021/01/28	0	0.00	2	59.70	59.80	-2	16,479	-0.01%
2021/01/27	2	60.20	1	60.10	60.30	1	16,931	0.01%
2021/01/26	2	61.90	2	61.65	60.60	0	17,105	0.00%
2021/01/25	1	62.90	2	63.35	63.00	-1	17,394	-0.01%
2021/01/22	3	62.57	4	63.13	62.50	-1	17,744	-0.01%
2021/01/21	5	60.84	5	60.86	60.60	0	18,173	0.00%
2021/01/20	8	61.58	4	62.88	60.00	4	18,259	0.02%
2021/01/19	13	64.17	16	63.76	63.50	-3	18,379	-0.02%
2021/01/18	8	60.79	10.5	62.00	60.60	-2.5	18,467	-0.01%
2021/01/15	1	62.10	6	62.82	62.10	-5	18,509	-0.03%
2021/01/14	4	63.95	4	64.05	63.70	0	18,562	0.00%
2021/01/13	7	63.87	2	64.85	63.00	5	18,616	0.03%
2021/01/12	1	62.10	2	62.90	63.70	-1	18,692	-0.01%
2021/01/11	21.1	66.49	24	65.95	65.50	-2.9	18,784	-0.02%
2021/01/08	28	68.11	14	66.95	66.30	14	18,730	0.07%
2021/01/07	14	69.14	23	69.01	70.10	-9	18,616	-0.05%
2021/01/06	5	64.94	36	65.04	63.80	-31	19,991	-0.16%
2021/01/05	10	69.11	10	69.55	68.50	0	21,261	0.00%
2021/01/04	25	70.59	20	70.49	69.00	5	21,267	0.02%
2020/12/31	5	69.44	6	69.67	70.10	-1	21,437	0.00%
2020/12/30	47	71.23	44	71.18	69.20	3	21,684	0.01%
2020/12/29	35	71.77	31	71.90	71.00	4	21,788	0.02%
2020/12/28	15	70.96	63	69.79	69.70	-48	21,406	-0.22%
2020/12/25	227	73.31	215	74.40	70.30	12	21,490	0.06%	大買/大賣/
2020/12/24	236.5	70.49	198	70.44	72.60	38.5	20,907	0.18%	大買/大賣/
2020/12/23	33	65.00	32	65.04	67.40	1	19,635	0.01%
2020/12/22	27	63.75	18	62.29	61.30	9	19,452	0.05%
2020/12/21	2	62.95	9	63.26	64.30	-7	19,598	-0.04%
2020/12/18	5	62.84	6	62.60	62.60	-1	19,786	-0.01%
2020/12/17	3	61.57	3	61.47	62.10	0	19,778	0.00%
2020/12/16	11	62.45	10	63.09	62.10	1	19,790	0.01%
2020/12/15	13	63.51	11	62.40	61.40	2	19,793	0.01%
2020/12/14	24	61.63	28	60.51	62.60	-4	19,720	-0.02%
2020/12/11	1	59.50	3	59.33	59.80	-2	19,753	-0.01%
2020/12/10	5	60.56	3.1	59.87	60.50	1.9	19,838	0.01%
2020/12/09	7	63.54	7	63.16	62.40	0	19,890	0.00%
2020/12/08	9	62.87	10	63.41	62.50	-1	19,954	-0.01%
2020/12/07	7	62.91	7	62.16	62.90	0	20,155	0.00%
2020/12/04	18	61.93	18	62.13	61.80	0	20,524	0.00%
2020/12/03	28	64.29	48	63.28	62.10	-20	20,781	-0.10%
2020/12/02	77	62.77	31	62.53	62.30	46	21,149	0.22%
2020/12/01	23	64.46	19.1	64.00	63.60	3.9	22,532	0.02%
2020/11/30	60	66.66	52	66.96	65.50	8	22,888	0.03%
2020/11/27	56	65.39	57	66.08	65.70	-1	22,916	0.00%
2020/11/26	122	65.86	120	66.96	64.60	2	22,788	0.01%	大買/大賣/
2020/11/25	112.2	65.25	172	64.83	65.50	-59.8	22,333	-0.27%	大買/大賣/
2020/11/24	76	62.30	70	62.01	63.30	6	21,546	0.03%
2020/11/23	67	61.42	48	61.85	60.80	19	21,285	0.09%
2020/11/20	67	62.57	62	62.58	61.60	5	21,093	0.02%
2020/11/19	58	60.43	54	60.46	60.60	4	20,626	0.02%
2020/11/18	44	58.46	45	58.49	58.40	-1	20,001	0.00%
2020/11/17	44	59.59	35	59.47	58.10	9	19,821	0.05%
2020/11/16	5	57.88	6	57.87	57.00	-1	19,490	-0.01%
2020/11/13	16	57.75	13	58.02	58.20	3	19,528	0.02%
2020/11/12	53	56.22	75	55.39	58.70	-22	19,415	-0.11%
2020/11/11	32	59.77	35	58.64	57.50	-3	19,038	-0.02%
2020/11/10	61	64.97	67	65.36	63.60	-6	18,794	-0.03%
2020/11/09	95	63.99	97	64.32	65.20	-2	18,547	-0.01%
2020/11/06	288	64.99	318	64.68	61.80	-30	18,159	-0.17%	大買/大賣/
2020/11/05	65	62.64	49	61.80	63.50	16	17,342	0.09%
2020/11/04	45	57.75	33	57.03	57.80	12	16,906	0.07%
2020/11/03	25	58.03	20	57.61	57.00	5	16,565	0.03%
2020/11/02	25	57.06	18	56.97	57.90	7	16,671	0.04%
2020/10/30	46	61.38	55	61.17	57.20	-9	16,486	-0.05%
2020/10/29	173	63.79	163	64.14	62.00	10	16,236	0.06%	大買/大賣/
2020/10/28	50	63.36	32	64.18	62.30	18	15,834	0.11%
2020/10/27	28	66.17	67	65.80	64.90	-39	15,895	-0.25%
2020/10/26	33	59.35	11	61.60	63.80	22	15,799	0.14%
2020/10/23	9	55.70	1	58.00	58.00	8	15,662	0.05%
2020/10/22	3	55.00	1	54.90	55.60	2	15,608	0.01%
2020/10/21	2	56.35	15	57.78	56.10	-13	15,547	-0.08%
2020/10/20	7	58.37	38	58.68	58.30	-31	15,478	-0.20%
2020/10/19	25	59.12	14	59.24	59.50	11	15,380	0.07%
2020/10/16	21	55.23	3	55.33	55.10	18	15,211	0.12%
2020/10/15	8	56.99	12	55.29	56.00	-4	15,133	-0.03%
2020/10/14	547	57.30	536	56.48	57.00	11	15,022	0.07%	大買/大賣/
2020/10/13	180	51.12	175	50.42	54.00	5	13,391	0.04%	大買/大賣/
2020/10/12	14	49.10	0.7	49.10	49.10	13.3	12,395	0.11%
2020/10/08	6	44.06	50	44.58	44.65	-44	12,583	-0.35%
2020/10/07	52.2	39.68	70	39.49	40.60	-17.8	12,553	-0.14%
2020/10/06	53	39.00	60	38.61	38.50	-7	12,343	-0.06%
2020/10/05	1	36.80	0	0.00	37.00	1	12,131	0.01%
2020/09/30	84	37.13	73	37.22	36.60	11	12,296	0.09%
2020/09/29	22	35.75	38	35.83	35.75	-16	12,084	-0.13%
2020/09/28	39	35.93	38	36.07	35.70	1	12,033	0.01%
2020/09/25	40	35.78	19	36.91	35.10	21	11,931	0.18%
2020/09/24	35	38.61	36	38.47	37.50	-1	11,731	-0.01%
2020/09/23	16	38.63	14	38.94	40.00	2	11,468	0.02%
2020/09/22	4	37.36	1	37.30	37.30	3	11,208	0.03%
2020/09/21	3	38.22	10	37.85	37.90	-7	11,156	-0.06%
2020/09/18	10	38.77	9	38.51	37.90	1	11,110	0.01%
2020/09/17	0	0.00	5	38.36	38.50	-5	11,008	-0.05%
2020/09/16	13.1	38.34	11	38.50	38.45	2.1	10,878	0.02%
2020/09/15	11.2	38.48	23	38.11	37.45	-11.8	10,737	-0.11%
2020/09/14	26	36.05	28	36.19	36.65	-2	10,560	-0.02%
2020/09/11	55.2	38.00	71	38.03	37.50	-15.8	10,417	-0.15%
2020/09/10	82	39.12	52	39.06	39.05	30	10,243	0.29%
2020/09/09	70	38.64	68	38.77	38.65	2	9,950	0.02%
2020/09/08	46	38.58	107	37.33	37.30	-61	9,448	-0.65%	大賣/
2020/09/07	76	42.30	89	42.50	39.30	-13	9,115	-0.14%
2020/09/04	287	44.74	304.5	44.36	43.10	-17.5	8,572	-0.20%	大買/大賣/
2020/09/03	90	41.32	44	42.59	43.00	46	7,056	0.65%
2020/09/02	118.2	38.97	118	39.05	39.10	0.2	6,524	0.00%	大買/大賣/
2020/09/01	59	37.77	60	37.42	36.75	-1	6,229	-0.02%
2020/08/31	22	36.53	6	36.94	36.90	16	6,088	0.26%
2020/08/28	0	0.00	2	35.40	34.85	-2	5,950	-0.03%
2020/08/27	8.2	36.01	1	36.35	35.25	7.2	5,908	0.12%
2020/08/26	19	37.40	44	36.97	36.25	-25	5,849	-0.43%
2020/08/25	97	37.56	73	37.25	36.90	24	5,790	0.41%
2020/08/24	6	36.30	10	36.57	36.50	-4	5,684	-0.07%
2020/08/21	32	36.37	31	36.26	35.95	1	5,622	0.02%
2020/08/20	42	35.38	58	34.28	35.45	-16	5,564	-0.29%
2020/08/19	60	38.93	69	37.72	36.80	-9	5,364	-0.17%
2020/08/18	184	40.42	172	40.25	39.80	12	5,178	0.23%	大買/大賣/
2020/08/17	55	39.39	26	39.70	39.70	29	4,976	0.58%
2020/08/14	112	39.49	97	39.61	39.50	15	4,826	0.31%	大買/
2020/08/13	5	39.35	7	38.79	38.10	-2	4,577	-0.04%
2020/08/12	26	37.89	28	38.07	38.85	-2	4,472	-0.04%
2020/08/11	36	37.17	32	36.57	36.75	4	4,272	0.09%
2020/08/10	81	39.44	87	39.25	38.70	-6	4,077	-0.15%
2020/08/07	36	37.65	35	37.71	37.25	1	3,817	0.03%
2020/08/06	46	37.61	93	39.55	36.70	-47	3,659	-1.28%
2020/08/05	81	40.76	52	41.23	40.45	29	3,343	0.87%
2020/08/04	35	40.93	14	41.26	41.50	21	3,188	0.66%
2020/08/03	79	40.38	81	40.19	39.80	-2	3,011	-0.07%
2020/07/31	62.2	39.97	46	39.77	40.60	16.2	2,780	0.58%
2020/07/30	4	38.84	63	39.48	40.90	-59	2,530	-2.33%
2020/07/29	1	36.45	4	36.36	37.25	-3	2,414	-0.12%
2020/07/28	2	32.00	30	34.08	33.90	-28	2,332	-1.20%
2020/07/27	4	34.28	1	34.55	33.60	3	2,287	0.13%
2020/07/24	15	35.62	0	0.00	35.00	15	2,246	0.67%
2020/07/23	2	35.60	1	34.75	36.30	1	2,184	0.05%
2020/07/22	27	35.80	0	0.00	35.25	27	2,137	1.26%
2020/07/20	1	33.90	3	33.40	35.80	-2	2,049	-0.10%
2020/07/17	3	32.75	32	34.78	33.30	-29	1,966	-1.47%
2020/07/16	111	37.15	139	37.09	35.95	-28	1,876	-1.49%	大買/大賣/
2020/07/15	90	35.88	95	35.92	37.15	-5	1,433	-0.35%
2020/07/14	39	32.52	47	32.98	33.80	-8	1,150	-0.70%
2020/07/13	44	31.52	27	31.30	31.55	17	895	1.90%
2020/07/10	148	27.88	37	29.28	28.70	111	759	14.61%	大買/鉅額交易
2020/07/09	21	27.81	7	27.84	28.75	14	650	2.15%
2020/07/08	1	26.60	5	24.60	26.50	-4	413	-0.97%
2020/07/07	0	0.00	3	24.45	24.30	-3	301	-0.99%
2020/07/03	3	23.70	0	0.00	23.70	3	277	1.08%
2020/06/29	0	0.00	1	23.25	23.35	-1	264	-0.38%
2020/06/24	0	0.00	2	23.20	23.20	-2	261	-0.76%
2020/06/22	5	23.05	0	0.00	23.05	5	268	1.86%
2020/06/19	20	22.80	0	0.00	22.95	20	281	7.11%
2020/06/11	1	23.05	1	22.65	22.50	0	315	0.00%
2020/06/08	2	22.50	0	0.00	22.60	2	346	0.58%
2020/06/03	1	22.15	0	0.00	22.50	1	356	0.28%
2020/05/26	1	21.40	2	21.55	21.25	-1	358	-0.28%
2020/05/25	6	20.77	2	20.80	21.45	4	358	1.12%
2020/05/12	2	20.20	0	0.00	20.15	2	359	0.56%
2020/05/11	0	0.00	2	20.40	20.35	-2	364	-0.55%
2020/05/05	0	0.00	3	19.80	20.20	-3	368	-0.81%
2020/04/28	2	19.30	0	0.00	19.30	2	372	0.54%
2020/03/13	2	17.50	0	0.00	18.05	2	538	0.37%
2020/03/12	0	0.00	5	19.00	19.00	-5	520	-0.96%
2020/02/27	0	0.00	1	22.45	22.05	-1	561	-0.18%
2020/02/17	0	0.00	6	23.00	23.00	-6	562	-1.07%
2020/02/12	0	0.00	3	22.65	22.55	-3	554	-0.54%
2020/02/07	2	22.40	0	0.00	22.25	2	550	0.36%
2020/02/04	0	0.00	6	22.75	22.80	-6	627	-0.96%
2020/02/03	4	22.40	0	0.00	22.60	4	623	0.64%
2020/01/30	4	22.68	1	22.60	22.25	3	613	0.49%
2020/01/20	0	0.00	2	23.70	23.60	-2	606	-0.33%
2020/01/17	2	23.50	0	0.00	23.60	2	603	0.33%
2020/01/15	0	0.00	1	23.45	23.45	-1	599	-0.17%
2020/01/10	1	23.40	0	0.00	23.35	1	579	0.17%
2020/01/02	1	23.90	0	0.00	23.65	1	549	0.18%
2019/12/31	0	0.00	1	23.80	23.90	-1	547	-0.18%
2019/12/30	1	24.15	0	0.00	24.00	1	536	0.19%
2019/12/27	0	0.00	10	23.35	23.70	-10	507	-1.97%
2019/12/05	4	22.60	0	0.00	22.55	4	346	1.16%
2019/12/03	4	22.60	0	0.00	22.65	4	344	1.16%
2019/12/02	5	22.75	0	0.00	22.60	5	342	1.46%
2019/11/27	0	0.00	5	22.70	22.90	-5	331	-1.51%
2019/11/26	0	0.00	6	22.36	22.40	-6	306	-1.96%
2019/11/25	10	22.00	0	0.00	22.00	10	285	3.51%
2019/11/18	5	21.54	0	0.00	21.35	5	275	1.82%
2019/11/12	6	21.75	0	0.00	21.85	6	278	2.15%
2019/11/11	0	0.00	5	21.45	21.45	-5	274	-1.82%
2019/11/06	2	21.85	0	0.00	21.75	2	276	0.72%
2019/11/05	0	0.00	1	22.35	22.25	-1	269	-0.37%
2019/10/29	1	21.20	0	0.00	21.05	1	185	0.54%
2019/10/16	0	0.00	10	21.60	21.60	-10	221	-4.51%
2019/09/23	0	0.00	4	21.98	21.85	-4	324	-1.23%
2019/09/20	1	22.00	0	0.00	22.00	1	322	0.31%
2019/09/19	0	0.00	2	21.85	21.95	-2	319	-0.63%
2019/09/18	7	21.91	2	21.90	21.95	5	318	1.57%
2019/08/01	1	22.00	0	0.00	21.50	1	554	0.18%
2019/07/24	0	0.00	10	21.25	21.20	-10	772	-1.30%
2019/07/11	1	21.70	1	21.35	21.25	0	834	0.00%
2019/07/08	5	24.25	5	24.35	23.95	0	904	0.00%
2019/07/05	8	24.18	16	24.35	23.85	-8	953	-0.84%
2019/07/02	8	23.55	0	0.00	23.50	8	931	0.86%
2019/06/11	0	0.00	1	23.30	23.25	-1	1,015	-0.10%
2019/06/06	1	22.90	0	0.00	22.95	1	1,028	0.10%
2019/05/20	0	0.00	1	23.95	23.55	-1	1,228	-0.08%
2019/05/17	3	24.45	2	24.10	24.00	1	1,225	0.08%
2019/05/16	3	24.60	0	0.00	24.55	3	1,231	0.24%
2019/05/09	6	24.10	13	23.87	24.00	-7	1,131	-0.62%
2019/05/07	4	26.16	5	26.23	25.15	-1	1,090	-0.09%
2019/05/06	2	25.65	2	26.05	25.35	0	1,015	0.00%
2019/05/03	26	25.93	18	26.15	25.90	8	998	0.80%
2019/04/30	5	23.90	0	0.00	24.30	5	901	0.55%
2019/04/25	0	0.00	2	24.98	24.75	-2	903	-0.22%
2019/04/24	0	0.00	2	24.85	24.90	-2	913	-0.22%
2019/04/22	1	24.65	0	0.00	24.65	1	900	0.11%
2019/04/18	0	0.00	6	24.90	24.65	-6	895	-0.67%
2019/04/16	9	25.76	14	25.75	25.70	-5	857	-0.58%
2019/04/15	9	25.44	3	25.38	25.55	6	800	0.75%
2019/04/12	8	24.53	12	24.21	24.10	-4	747	-0.54%
2019/04/11	5	24.97	6	24.82	24.65	-1	732	-0.14%
2019/04/10	2	23.55	0	0.00	23.65	2	670	0.30%
2019/04/09	0	0.00	7	23.40	23.40	-7	672	-1.04%
2019/04/02	9	23.58	0	0.00	23.40	9	693	1.30%
2019/04/01	3	23.90	3	23.45	23.45	0	688	0.00%
2019/03/29	2	23.25	4	23.60	23.70	-2	668	-0.30%
2019/03/26	0	0.00	9	23.20	23.25	-9	658	-1.37%
2019/03/25	2	23.13	4	23.58	23.15	-2	655	-0.31%
2019/03/18	0	0.00	5	23.90	23.75	-5	614	-0.81%
2019/03/15	0	0.00	5	23.97	23.95	-5	610	-0.82%
2019/03/13	2	23.90	4	23.95	23.90	-2	607	-0.33%
2019/03/11	0	0.00	2	24.90	24.50	-2	599	-0.33%
2019/03/06	0	0.00	8	25.05	24.50	-8	607	-1.32%
2019/03/05	25	24.90	5	24.75	24.70	20	591	3.38%
2019/03/04	7	24.36	7	24.47	24.45	0	568	0.00%
2019/02/27	1	23.55	4	23.93	24.00	-3	544	-0.55%
2019/02/26	5	23.92	5	23.97	23.50	0	549	0.00%
2019/02/15	3	22.70	3	22.95	22.70	0	537	0.00%
2019/01/28	1	21.80	0	0.00	21.00	1	521	0.19%
2019/01/24	0	0.00	1	22.50	22.50	-1	505	-0.20%
2019/01/16	1	22.30	0	0.00	21.50	1	485	0.21%
2019/01/10	0	0.00	3	20.35	21.10	-3	473	-0.63%
2019/01/04	5	20.00	0	0.00	19.95	5	481	1.04%
2018/12/04	3	22.70	3	22.55	22.65	0	663	0.00%
2018/12/03	0	0.00	3	22.02	23.00	-3	667	-0.45%
2018/11/29	6	21.98	1	21.65	21.50	5	658	0.76%
2018/11/26	3	21.17	0	0.00	21.60	3	772	0.39%
2018/11/23	0	0.00	3	21.70	21.60	-3	810	-0.37%
2018/11/16	0	0.00	2	20.40	20.30	-2	846	-0.24%
2018/11/15	0	0.00	4	20.50	20.40	-4	841	-0.48%
2018/11/12	0	0.00	2	19.10	19.00	-2	798	-0.25%
2018/11/08	7	18.31	0	0.00	18.15	7	795	0.88%
2018/11/07	2	18.25	0	0.00	18.20	2	793	0.25%
2018/11/06	10	18.49	2	18.50	18.25	8	796	1.00%
2018/10/31	2	17.15	1	17.20	17.05	1	789	0.13%
2018/10/25	0	0.00	2	18.10	18.00	-2	784	-0.25%
2018/10/17	1	19.40	0	0.00	19.30	1	805	0.12%
2018/10/11	1	19.50	1	19.90	19.50	0	794	0.00%
2018/10/09	1	21.80	0	0.00	21.65	1	774	0.13%
2018/10/05	0	0.00	2	21.80	21.75	-2	775	-0.26%
2018/09/25	0	0.00	6	23.90	23.90	-6	767	-0.78%
2018/09/21	6	24.00	1	23.95	23.80	5	765	0.65%
2018/09/20	2	24.25	0	0.00	23.90	2	764	0.26%
2018/09/19	0	0.00	2	24.45	24.30	-2	758	-0.26%
2018/09/18	3	24.22	1	24.25	23.70	2	721	0.28%
2018/09/17	1	23.95	3	23.80	23.85	-2	694	-0.29%
2018/09/07	5	24.05	3	24.00	23.55	2	681	0.29%
2018/09/06	0	0.00	4	24.21	24.00	-4	672	-0.59%
2018/09/05	7	24.31	0	0.00	24.20	7	678	1.03%
2018/09/03	10	24.09	0	0.00	23.85	10	620	1.61%
2018/08/31	6	24.39	1	24.15	24.25	5	602	0.83%
2018/08/30	0	0.00	2	24.15	24.50	-2	540	-0.37%
2018/08/27	0	0.00	2	24.05	23.60	-2	514	-0.39%
2018/08/24	0	0.00	5	22.60	22.75	-5	479	-1.04%
2018/08/23	5	22.99	6	22.35	22.85	-1	494	-0.20%
2018/08/22	3	22.00	1	22.45	21.90	2	496	0.40%
2018/08/21	1	22.00	6	22.13	22.00	-5	522	-0.96%
2018/08/20	6	21.93	3	22.50	22.25	3	540	0.55%
2018/08/17	5	22.27	5	22.60	22.20	0	560	0.00%
2018/08/16	0	0.00	3	22.10	21.90	-3	574	-0.52%
2018/08/15	5	21.82	0	0.00	21.70	5	584	0.85%
2018/08/14	1	22.20	3	22.25	22.30	-2	633	-0.32%
2018/08/13	6	22.32	7	22.63	22.25	-1	649	-0.15%
2018/08/08	5	22.28	2	22.60	22.45	3	862	0.35%
2018/08/06	1	22.50	0	0.00	22.45	1	979	0.10%
2018/08/03	0	0.00	1	22.05	22.05	-1	1,040	-0.10%
2018/08/02	1	21.70	1	22.00	21.90	0	1,176	0.00%
2018/08/01	3	21.75	0	0.00	21.80	3	1,197	0.25%
2018/07/27	1	21.75	0	0.00	22.00	1	1,314	0.08%
2018/07/26	2	22.30	1	22.45	22.20	1	1,492	0.07%
2018/07/18	2	21.20	1	21.00	21.00	1	1,981	0.05%
2018/07/05	1	21.30	0	0.00	20.90	1	2,505	0.04%
2018/06/26	1	20.20	0	0.00	21.95	1	2,497	0.04%
2018/06/19	1	23.30	2	23.10	23.10	-1	2,513	-0.04%
2018/06/12	1	23.70	0	0.00	23.70	1	2,529	0.04%
2018/06/08	2	23.83	1	23.70	23.80	1	2,550	0.04%
2018/06/07	3	24.10	3	24.25	24.10	0	2,563	0.00%
2018/06/05	0	0.00	1	23.70	23.70	-1	2,574	-0.04%
2018/06/04	1	24.40	0	0.00	24.30	1	2,553	0.04%
2018/06/01	0	0.00	3	24.25	24.65	-3	2,541	-0.12%
2018/05/31	2	24.80	0	0.00	24.40	2	2,534	0.08%
2018/05/29	0	0.00	1	24.80	25.30	-1	2,487	-0.04%
2018/05/28	0	0.00	1	24.60	24.25	-1	2,461	-0.04%
2018/05/25	0	0.00	2	23.85	23.80	-2	2,447	-0.08%
2018/05/24	1	24.20	0	0.00	24.15	1	2,424	0.04%
2018/05/23	0	0.00	2	24.15	24.25	-2	2,408	-0.08%
2018/05/22	1	24.50	0	0.00	24.10	1	2,395	0.04%
2018/05/18	10	25.48	12	25.27	25.20	-2	2,332	-0.09%
2018/05/17	8	26.44	0	0.00	25.30	8	2,302	0.35%
2018/05/16	38	27.19	43	26.96	26.10	-5	2,188	-0.23%
2018/05/15	8	26.18	0	0.00	26.85	8	2,117	0.38%
2018/05/14	12	25.76	18	25.66	25.85	-6	2,062	-0.29%
2018/05/11	6	25.05	5	25.21	25.45	1	2,012	0.05%
2018/05/10	40	26.61	42	26.63	24.85	-2	1,940	-0.10%
2018/05/09	5	25.30	5	25.35	25.50	0	1,802	0.00%
2018/05/08	14	25.32	10	25.70	25.50	4	1,779	0.22%
2018/05/04	0	0.00	14	25.21	24.70	-14	1,724	-0.81%
2018/05/03	100	26.86	88	26.53	25.40	12	1,667	0.72%
2018/05/02	0	0.00	3	25.80	26.45	-3	1,487	-0.20%
2018/04/30	16	26.21	16	26.42	25.75	0	1,428	0.00%
2018/04/27	28	24.89	23	24.50	25.20	5	1,301	0.38%
2018/04/26	75	25.88	83	25.74	24.80	-8	1,241	-0.64%
2018/04/25	18	25.25	74	25.65	25.45	-56	1,154	-4.85%
2018/04/24	73	25.39	62	25.68	25.75	11	1,100	1.00%
2018/04/23	82	25.55	86	25.64	25.30	-4	996	-0.40%
2018/04/20	41	23.68	24	23.39	24.95	17	862	1.97%
2018/04/19	42	23.12	29	23.14	23.70	13	739	1.76%
2018/04/17	5	20.80	5	20.65	20.75	0	598	0.00%
2018/04/16	5	21.05	5	21.00	21.10	0	590	0.00%
2018/04/13	16	22.04	10	21.80	21.50	6	580	1.03%
2018/04/12	10	22.40	10	22.40	22.50	0	558	0.00%
2018/04/11	32	23.04	6	23.00	22.85	26	543	4.78%
2018/04/10	1	21.45	1	21.40	21.45	0	480	0.00%
2018/03/22	0	0.00	10	22.80	22.30	-10	536	-1.86%
2018/03/16	2	23.55	2	23.10	23.05	0	523	0.00%
2018/03/15	0	0.00	1	23.20	23.30	-1	509	-0.20%
2018/03/14	0	0.00	1	23.00	22.40	-1	489	-0.20%
2018/03/12	12	22.60	1	22.00	22.65	11	477	2.30%
2018/03/08	0	0.00	1	20.65	20.80	-1	462	-0.22%
2018/03/06	0	0.00	20	20.40	20.35	-20	479	-4.17%
2018/03/02	1	20.15	0	0.00	20.10	1	519	0.19%
2018/02/27	20	20.43	0	0.00	20.20	20	552	3.62%
2018/02/26	0	0.00	1	20.80	20.80	-1	624	-0.16%
2018/02/22	0	0.00	1	20.80	20.80	-1	765	-0.13%
2018/02/06	0	0.00	1	20.70	20.05	-1	1,292	-0.08%
2018/01/25	0	0.00	1	22.80	22.70	-1	1,471	-0.07%
2018/01/23	1	23.55	0	0.00	23.15	1	1,492	0.07%
2018/01/04	0	0.00	1	24.25	24.50	-1	1,960	-0.05%