安集 (6477)-玉山-嘉義券商分點個股進出

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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/11/21	0	0.00	2	29.40	29.40	-2	365	-0.55%
2024/11/20	1	29.40	0	0.00	29.25	1	370	0.27%
2024/11/15	0	0.00	1	29.55	29.55	-1	389	-0.26%
2024/11/14	0	0.00	10	28.50	28.50	-10	386	-2.59%
2024/11/12	1.5	29.86	1	29.60	29.60	0.5	386	0.13%
2024/11/11	1	30.60	0	0.00	31.00	1	381	0.26%
2024/11/08	17.4	32.05	4	31.05	31.05	13.4	382	3.50%
2024/10/24	0.1	33.60	0	0.00	33.50	0.1	484	0.02%
2024/10/22	0.1	33.51	0	0.00	33.75	0.1	530	0.02%
2024/10/18	0.3	33.70	0	0.00	33.40	0.3	669	0.04%
2024/10/17	0	0.00	30	34.25	33.95	-30	692	-4.33%
2024/10/16	0	33.70	0	0.00	33.75	0	703	0.00%
2024/10/11	1.1	34.10	0	0.00	33.90	1.1	903	0.12%
2024/10/09	0.2	34.85	0	0.00	34.35	0.2	977	0.02%
2024/10/08	0.1	35.45	0	0.00	35.15	0.1	1,062	0.01%
2024/10/07	0.1	35.55	0	0.00	36.05	0.1	1,134	0.01%
2024/10/04	0.1	35.85	0	0.00	35.85	0.1	1,199	0.01%
2024/09/26	0.1	35.15	1	35.90	34.80	-0.9	2,214	-0.04%
2024/09/25	0	0.00	0.1	35.15	35.35	-0.1	2,276	0.00%
2024/09/10	0.1	33.50	4	33.60	32.70	-3.9	2,741	-0.14%
2024/09/04	0.1	33.90	4	33.86	33.75	-3.9	2,743	-0.14%
2024/08/29	0.3	36.80	0	0.00	36.50	0.3	2,739	0.01%
2024/08/26	1.2	36.03	1	36.25	35.90	0.2	2,721	0.01%
2024/08/23	0.2	34.20	0	0.00	34.65	0.2	2,704	0.01%
2024/08/05	1	34.05	0	0.00	33.15	1	2,759	0.04%
2024/08/02	8	37.41	0	0.00	36.80	8	2,740	0.29%
2024/07/31	26	38.20	9	38.04	37.70	17	2,724	0.62%
2024/07/30	3	38.05	0	0.00	38.35	3	2,715	0.11%
2024/07/29	1	38.00	0	0.00	37.80	1	2,703	0.04%
2024/07/26	1	39.25	0	0.00	39.20	1	2,683	0.04%
2024/07/23	3	40.53	1	40.80	40.45	2	2,673	0.07%
2024/07/19	1	44.05	1	44.85	43.15	0	2,593	0.00%
2024/07/16	2	43.70	1	43.70	43.70	1	2,486	0.04%
2024/07/15	2	46.05	1	44.95	44.45	1	2,481	0.04%
2024/07/12	0	0.00	2	46.50	45.95	-2	2,446	-0.08%
2024/07/11	0	0.00	0.1	45.90	45.45	-0.1	2,319	0.00%
2024/07/10	4	46.26	2	45.35	45.45	2	2,268	0.09%
2024/07/09	4	43.39	12	45.54	46.65	-8	2,188	-0.37%
2024/07/08	4	45.69	1	44.90	44.60	3	2,125	0.14%
2024/07/05	3	47.10	5	46.48	46.45	-2	2,074	-0.10%
2024/07/04	6	46.29	6	46.29	45.80	0	1,954	0.00%
2024/07/03	21	46.31	20.2	46.05	46.15	0.8	1,844	0.04%
2024/07/02	7.3	45.86	3.2	46.95	47.00	4.1	1,548	0.26%
2024/07/01	1	44.45	1	43.25	42.75	0	1,097	0.00%
2024/06/28	22.1	44.99	48	44.68	43.60	-26	1,043	-2.49%
2024/06/27	0	0.00	5	42.35	42.35	-5	743	-0.67%
2024/06/26	0	0.00	17	39.32	39.30	-17	670	-2.53%
2024/06/21	0	0.00	3	38.00	38.25	-3	678	-0.44%
2024/06/19	0.2	37.05	0	0.00	37.00	0.2	736	0.03%
2024/06/11	0.2	37.20	0	0.00	36.85	0.2	868	0.02%
2024/06/07	1	37.40	0	0.00	37.40	1	877	0.11%
2024/06/04	0.3	37.45	1	37.40	37.40	-0.7	941	-0.07%
2024/06/03	0	0.00	1	37.65	37.95	-1	948	-0.11%
2024/05/24	1.3	37.30	0	0.00	37.35	1.3	1,035	0.13%
2024/05/23	1	38.10	0	0.00	37.70	1	1,043	0.10%
2024/05/22	1	38.40	1	38.45	38.25	0	1,040	0.00%
2024/05/20	0	0.00	1	38.85	38.45	-1	1,047	-0.10%
2024/05/16	0	0.00	1	37.70	38.00	-1	979	-0.10%
2024/05/14	1	36.70	0	0.00	36.70	1	961	0.10%
2024/05/06	1	36.85	0.1	36.95	36.80	0.9	930	0.09%
2024/05/03	0.3	37.50	0	0.00	37.05	0.3	927	0.03%
2024/05/02	1.4	37.47	0	0.00	37.10	1.4	928	0.15%
2024/04/29	0.1	37.80	30	37.62	37.65	-29.9	935	-3.20%
2024/04/26	1	37.55	0	0.00	37.55	1	931	0.11%
2024/04/19	5	38.80	0	0.00	37.60	5	944	0.53%
2024/04/17	0.2	37.40	0	0.00	37.70	0.2	921	0.02%
2024/04/16	2.9	36.96	0	0.00	37.20	2.9	918	0.32%
2024/04/10	0	40.30	0	0.00	39.60	0	871	0.00%
2024/04/08	5	39.00	0	0.00	39.70	5	843	0.59%
2024/03/28	1	41.07	3.1	40.93	40.80	-2.1	799	-0.26%
2024/03/27	0	0.00	2	40.50	40.45	-2	789	-0.25%
2024/03/26	4	41.29	0	0.00	41.35	4	781	0.52%
2024/03/25	0	0.00	1	40.85	40.85	-1	798	-0.13%
2024/03/22	23	41.73	4	41.60	40.85	19	790	2.40%
2024/03/21	20	42.01	7	42.30	42.35	13	732	1.78%
2024/03/20	1	38.55	0	0.00	38.55	1	644	0.16%
2024/03/19	0	0.00	2	39.10	38.85	-2	652	-0.31%
2024/03/18	2	39.70	1	39.55	39.55	1	648	0.15%
2024/03/15	0	0.00	3	38.30	38.75	-3	641	-0.47%
2024/03/13	4	39.55	0.1	39.00	38.85	3.9	633	0.61%
2024/03/12	1	40.40	1	40.15	39.90	0	625	0.00%
2024/03/11	0	38.20	6	39.22	40.15	-6	614	-0.98%
2024/03/08	2	38.10	0	0.00	38.00	2	577	0.35%
2024/03/06	1	39.35	10	39.50	39.45	-9	572	-1.57%
2024/03/01	21	39.35	0	39.75	39.75	21	547	3.83%
2024/02/27	10	38.63	0	0.00	37.60	10	499	2.00%
2024/02/21	0	0.00	6	38.25	38.65	-6	490	-1.22%
2024/02/20	1	38.05	0	0.00	37.80	1	480	0.21%
2024/02/19	0	0.00	3	37.87	37.65	-3	475	-0.63%
2024/02/16	2	37.28	0	0.00	37.20	2	477	0.42%
2024/02/15	1	36.70	0	0.00	36.70	1	476	0.21%
2024/02/05	2	36.20	0	0.00	35.90	2	474	0.42%
2024/02/02	0	0.00	1	36.65	36.50	-1	473	-0.22%
2024/01/31	1	36.90	0	0.00	36.90	1	477	0.21%
2024/01/30	1	37.20	0	0.00	37.10	1	473	0.21%
2024/01/25	1	37.95	0	0.00	37.95	1	483	0.21%
2024/01/16	1	37.85	0	0.00	37.90	1	540	0.18%
2024/01/04	0	0.00	5	38.27	38.25	-5	556	-0.90%
2024/01/03	0	0.00	1	38.50	38.35	-1	572	-0.17%
2023/12/29	2	38.15	0	0.00	38.20	2	582	0.34%
2023/12/27	0	0.00	1	38.40	38.10	-1	588	-0.17%
2023/12/22	3	38.25	0	0.00	38.25	3	588	0.51%
2023/12/21	5	38.85	0	0.00	38.85	5	579	0.86%
2023/12/20	3	39.85	1	40.19	39.20	2	574	0.34%
2023/12/15	0	39.07	1	39.25	38.95	-1	524	-0.19%
2023/12/11	1	37.70	0.5	37.80	37.40	0.6	512	0.11%
2023/12/05	0	0.00	1	38.40	38.50	-1	519	-0.19%
2023/12/04	1	37.85	0	0.00	38.20	1	520	0.19%
2023/11/30	0	0.00	0	38.40	38.50	0	505	0.00%
2023/11/21	1	37.60	0	0.00	37.60	1	504	0.20%
2023/11/10	1	36.75	0	0.00	36.45	1	505	0.20%
2023/11/09	1	37.10	0	0.00	36.70	1	507	0.20%
2023/10/31	0	0.00	1	36.85	36.85	-1	546	-0.18%
2023/10/30	3	38.02	3	38.17	38.05	0	539	0.00%
2023/10/13	1	37.90	0	0.00	37.15	1	570	0.18%
2023/10/11	2	37.28	1	36.80	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	39.35	0	0.00	39.00	1	601	0.17%
2023/09/27	1	40.00	0	0.00	39.95	1	644	0.16%
2023/09/26	1	40.10	0	0.00	40.25	1	654	0.15%
2023/09/11	1	40.45	0	0.00	40.15	1	791	0.13%
2023/09/07	1	42.45	0	0.00	42.05	1	802	0.12%
2023/09/06	1	43.00	0	0.00	42.80	1	829	0.12%
2023/08/29	1	43.10	1	42.90	42.95	0	954	0.00%
2023/08/28	0	0.00	0.1	42.49	42.40	-0.1	953	-0.01%
2023/08/23	0	0.00	3	41.60	41.80	-3	1,005	-0.30%
2023/08/18	0	0.00	0	41.75	41.70	0	1,040	0.00%
2023/08/17	0	0.00	1	41.90	41.95	-1	1,044	-0.10%
2023/08/16	0	0.00	1	40.80	40.85	-1	1,056	-0.09%
2023/08/15	1	41.80	3	41.43	41.40	-2	1,074	-0.19%
2023/08/14	1	40.80	0	0.00	40.65	1	1,099	0.09%
2023/08/11	0	0.00	1	42.05	41.75	-1	1,113	-0.09%
2023/08/10	1	41.95	0	0.00	41.60	1	1,130	0.09%
2023/08/09	0	0.00	1	42.65	42.40	-1	1,156	-0.09%
2023/08/08	1	43.40	0	0.00	42.45	1	1,197	0.08%
2023/08/07	9	41.99	5	42.61	43.05	4	1,263	0.32%
2023/08/04	1	44.15	0	0.00	44.15	1	1,264	0.08%
2023/08/02	2.1	44.56	0	0.00	44.60	2.1	1,368	0.15%
2023/07/25	1	44.85	1	45.40	45.35	0	1,772	0.00%
2023/07/21	2.5	45.46	0	0.00	45.60	2.5	1,916	0.13%
2023/07/19	1	47.70	1	48.50	47.50	0	2,005	0.00%
2023/07/18	3	49.47	2	48.53	48.40	1	2,106	0.05%
2023/07/17	2	49.80	0	0.00	49.65	2	2,266	0.09%
2023/07/14	1	48.90	0	0.00	48.60	1	2,781	0.04%
2023/07/13	8	48.80	1	48.60	48.60	7	3,028	0.23%
2023/07/07	1	48.80	0	0.00	49.35	1	3,521	0.03%
2023/07/06	0	0.00	1	50.60	49.90	-1	3,557	-0.03%
2023/07/05	1	51.20	1	50.20	50.20	0	3,661	0.00%
2023/07/04	0.1	50.50	1	50.70	50.10	-0.9	3,911	-0.02%
2023/07/03	0	0.00	1	50.60	51.00	-1	3,977	-0.03%
2023/06/29	0	0.00	1	50.80	51.00	-1	4,015	-0.02%
2023/06/20	0	0.00	1	49.20	50.80	-1	4,090	-0.02%
2023/06/19	2	49.30	0	0.00	49.10	2	4,065	0.05%
2023/06/16	1	50.00	1	49.95	49.70	0	4,119	0.00%
2023/06/15	2	49.00	0	0.00	48.95	2	4,244	0.05%
2023/06/13	0	0.00	2	48.85	48.85	-2	4,403	-0.05%
2023/06/12	1	48.75	1	49.20	49.05	0	4,454	0.00%
2023/06/09	7	50.11	4	50.20	50.20	3	4,477	0.07%
2023/06/08	4	51.80	3	51.60	51.60	1	4,456	0.02%
2023/06/07	0	0.00	1	51.60	51.60	-1	4,466	-0.02%
2023/06/06	0	0.00	1	51.40	51.50	-1	4,488	-0.02%
2023/06/05	1	52.30	2	52.30	52.20	-1	4,500	-0.02%
2023/06/02	3	52.07	1	51.50	51.60	2	4,496	0.04%
2023/05/31	0	0.00	3	51.90	51.90	-3	4,513	-0.07%
2023/05/29	1	51.40	36	51.70	51.40	-35	4,508	-0.78%
2023/05/26	32	49.94	0	0.00	49.80	32	4,499	0.71%
2023/05/25	0	0.00	1	50.80	50.70	-1	4,511	-0.02%
2023/05/24	3	51.50	1	51.40	51.50	2	4,524	0.04%
2023/05/23	0	0.00	1	51.50	51.70	-1	4,529	-0.02%
2023/05/22	0	0.00	3	51.03	51.40	-3	4,537	-0.07%
2023/05/19	8	50.73	19	50.51	50.30	-11	4,549	-0.24%
2023/05/15	1	50.10	2	50.00	50.10	-1	4,632	-0.02%
2023/05/11	2	49.03	1	49.15	48.70	1	4,590	0.02%
2023/05/09	8	51.54	10	51.51	51.40	-2	4,495	-0.04%
2023/05/08	5	55.00	17	55.33	55.30	-12	4,395	-0.27%
2023/05/05	43	55.85	30	55.41	55.20	13	4,376	0.30%
2023/05/04	10	56.78	10	57.30	57.20	0	4,337	0.00%
2023/05/03	6	55.93	7	56.04	56.70	-1	4,267	-0.02%
2023/05/02	0	0.00	10	55.98	56.70	-10	4,232	-0.24%
2023/04/28	2	54.20	2	54.10	54.30	0	4,102	0.00%
2023/04/27	7	53.83	6	53.73	53.40	1	4,082	0.02%
2023/04/26	16	54.10	11	54.20	54.90	5	4,034	0.12%
2023/04/25	3	53.47	3	53.73	53.80	0	3,945	0.00%
2023/04/24	7	52.74	25	53.14	53.50	-18	3,891	-0.46%
2023/04/21	38	53.35	27	54.04	52.40	11	3,905	0.28%
2023/04/20	55	55.38	37	55.61	54.90	18	3,803	0.47%
2023/04/19	56	57.73	100	57.27	57.00	-44	3,637	-1.21%
2023/04/18	63	55.31	37	56.13	54.80	26	3,121	0.83%
2023/04/17	12	54.51	27	55.09	54.60	-15	2,928	-0.51%
2023/04/14	37	54.92	16.5	55.31	54.90	20.5	2,932	0.70%
2023/04/13	11	54.77	19	54.96	55.40	-8	2,855	-0.28%
2023/04/12	21	54.66	28	54.54	54.70	-7	2,680	-0.26%
2023/04/11	4	52.13	35	52.29	52.40	-31	2,461	-1.26%
2023/04/10	15	51.99	7	52.13	51.80	8	2,433	0.33%
2023/04/07	36	53.29	61	53.04	53.40	-25	2,341	-1.07%
2023/04/06	1	51.00	1	50.80	50.80	0	2,132	0.00%
2023/03/30	1	48.75	1	49.50	48.95	0	2,061	0.00%
2023/03/29	0	0.00	1	47.70	47.90	-1	2,037	-0.05%
2023/03/27	1	48.70	0	0.00	48.55	1	2,054	0.05%
2023/03/24	1	48.60	0	0.00	48.75	1	2,021	0.05%
2023/03/23	0	0.00	1	49.40	48.70	-1	2,034	-0.05%
2023/03/22	6.5	49.04	0	0.00	48.85	6.5	2,042	0.32%
2023/03/21	1	49.45	12	49.38	49.35	-11	2,072	-0.53%
2023/03/20	2	50.30	7	50.33	50.10	-5	2,157	-0.23%
2023/03/17	0	0.00	1	48.35	49.00	-1	2,376	-0.04%
2023/03/16	1	46.80	0	0.00	46.95	1	2,416	0.04%
2023/03/15	2	48.30	4	48.60	48.15	-2	2,400	-0.08%
2023/03/14	2	47.15	1	47.60	47.45	1	2,369	0.04%
2023/03/10	2	46.18	0	0.00	46.30	2	2,495	0.08%
2023/03/09	10	48.55	0	0.00	47.50	10	2,496	0.40%
2023/03/06	0	0.00	3	48.00	48.40	-3	2,475	-0.12%
2023/03/02	1	46.70	7	47.22	46.70	-6	2,479	-0.24%
2023/03/01	1	47.00	0	0.00	47.15	1	2,478	0.04%
2023/02/24	4	47.74	0	0.00	47.50	4	2,494	0.16%
2023/02/22	12	48.38	5	48.08	47.45	7	2,554	0.27%
2023/02/20	0	0.00	1	48.00	48.40	-1	2,713	-0.04%
2023/02/17	8	48.21	1	48.45	48.20	7	2,936	0.24%
2023/02/16	3	48.78	3	48.45	48.05	0	2,955	0.00%
2023/02/15	0	0.00	3	47.60	48.05	-3	2,918	-0.10%
2023/02/14	8	46.23	3	46.12	45.85	5	2,899	0.17%
2023/02/10	1	46.20	2	46.28	46.05	-1	2,950	-0.03%
2023/02/09	1	46.50	0	0.00	46.15	1	2,949	0.03%
2023/02/08	1	47.20	1	47.15	47.15	0	2,978	0.00%
2023/02/06	0	0.00	1	47.10	47.10	-1	2,999	-0.03%
2023/02/03	8	47.11	15	47.36	47.05	-7	3,009	-0.23%
2023/02/02	29	47.52	11	47.62	47.35	18	3,022	0.60%
2023/02/01	1	47.50	0	0.00	47.40	1	3,024	0.03%
2023/01/31	0	0.00	1	46.50	46.85	-1	3,024	-0.03%
2023/01/30	1	45.60	0	0.00	45.80	1	3,020	0.03%
2023/01/17	0	0.00	1	44.45	44.75	-1	3,034	-0.03%
2023/01/16	1	44.50	0	0.00	44.20	1	3,039	0.03%
2023/01/12	12	45.94	1	45.30	45.20	11	3,078	0.36%
2023/01/11	11	45.83	11	46.80	46.30	0	3,100	0.00%
2023/01/06	0	0.00	2	47.55	47.70	-2	3,093	-0.06%
2023/01/05	3	48.25	2	48.23	47.65	1	3,123	0.03%
2023/01/04	1	47.90	0	0.00	48.10	1	3,098	0.03%
2023/01/03	1	45.40	1	45.75	46.20	0	3,066	0.00%
2022/12/30	1	46.20	1	45.55	45.40	0	3,074	0.00%
2022/12/29	0	0.00	2	45.40	45.35	-2	3,110	-0.06%
2022/12/28	5	47.00	5	46.30	46.30	0	3,171	0.00%
2022/12/26	10	47.25	13	46.82	46.85	-3	3,175	-0.09%
2022/12/23	2	44.03	1	44.30	45.15	1	3,146	0.03%
2022/12/22	0	0.00	1	44.90	45.05	-1	3,189	-0.03%
2022/12/21	1	44.50	3	44.48	44.30	-2	3,228	-0.06%
2022/12/20	2	46.00	1	46.80	44.50	1	3,250	0.03%
2022/12/19	5	46.65	1	46.90	46.20	4	3,286	0.12%
2022/12/16	2	47.98	1	48.20	47.70	1	3,309	0.03%
2022/12/15	2	48.60	4	48.86	48.80	-2	3,304	-0.06%
2022/12/13	1	47.90	6	48.15	47.80	-5	3,281	-0.15%
2022/12/12	40	50.58	36.1	49.20	49.15	4	3,254	0.12%
2022/12/09	27.1	50.77	28	51.35	49.70	-1	3,136	-0.03%
2022/12/08	3	48.67	3	48.85	48.20	0	2,828	0.00%
2022/12/07	1	47.35	1	47.70	47.45	0	2,731	0.00%
2022/12/06	1	47.70	2	48.80	47.30	-1	2,718	-0.04%
2022/12/05	19	48.38	3	48.47	48.25	16	2,758	0.58%
2022/12/02	18	48.16	15	48.46	48.55	3	2,755	0.11%
2022/12/01	1	46.60	0	0.00	46.50	1	2,629	0.04%
2022/11/30	3	46.80	0	0.00	46.65	3	2,665	0.11%
2022/11/25	0	0.00	2	45.70	45.60	-2	2,853	-0.07%
2022/11/23	0	0.00	1	45.30	45.25	-1	3,180	-0.03%
2022/11/22	0	0.00	1	45.80	45.20	-1	3,321	-0.03%
2022/11/21	1	45.55	0	0.00	45.95	1	3,409	0.03%
2022/11/18	4	47.13	7	46.27	45.95	-3	3,457	-0.09%
2022/11/17	3	46.87	1	47.00	47.10	2	3,427	0.06%
2022/11/16	20	46.84	23	47.06	47.20	-3	3,435	-0.09%
2022/11/15	11	45.71	20	46.24	47.95	-9	3,462	-0.26%
2022/11/11	3	42.58	1	44.15	42.45	2	3,660	0.05%
2022/11/10	4	42.23	1	42.30	42.65	3	3,812	0.08%
2022/11/09	1	43.40	0	0.00	43.25	1	3,903	0.03%
2022/11/08	8	44.13	0	0.00	43.75	8	3,919	0.20%
2022/11/04	0	0.00	2	44.75	44.65	-2	4,022	-0.05%
2022/11/02	1	42.60	0	0.00	43.05	1	4,303	0.02%
2022/10/28	0	0.00	1	42.65	42.65	-1	4,475	-0.02%
2022/10/27	0	0.00	11	41.18	42.25	-11	4,502	-0.24%
2022/10/26	1	40.35	4	40.76	40.55	-3	4,549	-0.07%
2022/10/25	5	41.22	2	41.10	40.95	3	4,623	0.06%
2022/10/24	2	42.50	2	42.98	42.10	0	4,802	0.00%
2022/10/21	4	42.84	0	0.00	42.00	4	4,892	0.08%
2022/10/20	2	43.55	4	43.29	43.25	-2	4,944	-0.04%
2022/10/18	3	43.45	2	42.90	43.40	1	5,146	0.02%
2022/10/17	1	41.60	1	40.80	42.50	0	5,238	0.00%
2022/10/14	10	43.28	0	0.00	43.40	10	5,245	0.19%
2022/10/13	1	44.05	1	42.00	41.90	0	5,270	0.00%
2022/10/12	2	44.40	0	0.00	44.60	2	5,333	0.04%
2022/10/11	4	44.11	1	43.40	43.40	3	5,346	0.06%
2022/10/07	2	45.30	0	0.00	45.55	2	5,376	0.04%
2022/10/06	1	45.80	1	46.10	45.70	0	5,453	0.00%
2022/10/05	0	0.00	2	46.65	45.95	-2	5,471	-0.04%
2022/10/04	0	0.00	4	44.40	45.40	-4	5,536	-0.07%
2022/10/03	2	43.40	0	0.00	43.20	2	5,586	0.04%
2022/09/30	3	42.23	1	42.90	44.00	2	5,654	0.04%
2022/09/28	1	45.70	0	0.00	44.20	1	5,996	0.02%
2022/09/27	3	46.85	0	0.00	47.30	3	6,633	0.05%
2022/09/26	12	47.27	1	47.40	47.40	11	6,909	0.16%
2022/09/23	2	50.70	1	50.30	50.60	1	7,174	0.01%
2022/09/21	16	53.23	0	0.00	53.00	16	7,651	0.21%
2022/09/16	0	0.00	1	55.20	55.60	-1	8,558	-0.01%
2022/09/14	7	56.06	0	0.00	56.00	7	8,637	0.08%
2022/09/13	6	57.40	0	0.00	57.60	6	8,595	0.07%
2022/09/12	3	57.50	3	57.50	57.50	0	8,605	0.00%
2022/09/08	0	0.00	2	55.00	55.00	-2	8,590	-0.02%
2022/09/06	4	53.70	3	53.53	53.20	1	8,599	0.01%
2022/09/05	0	0.00	4	55.75	55.70	-4	8,573	-0.05%
2022/09/02	13	57.34	12	58.33	57.10	1	8,538	0.01%
2022/09/01	4	58.50	14	58.06	57.50	-10	8,466	-0.12%
2022/08/31	6	57.55	4	57.80	57.90	2	8,385	0.02%
2022/08/30	32	58.49	24	59.15	57.80	8	8,364	0.10%
2022/08/29	7	57.73	17	57.82	57.30	-10	8,096	-0.12%
2022/08/26	21	57.14	20	57.70	58.30	1	8,035	0.01%
2022/08/25	6	57.30	6	55.93	57.40	0	7,976	0.00%
2022/08/24	11	55.44	4	55.75	55.20	7	7,938	0.09%
2022/08/23	3	56.07	6.1	56.50	56.30	-3.1	7,911	-0.04%
2022/08/22	11	56.98	12	58.56	56.10	-1	7,900	-0.01%
2022/08/19	38.1	57.74	15	57.37	57.60	23.1	7,749	0.30%
2022/08/18	12	56.19	15	57.44	58.90	-3	7,514	-0.04%
2022/08/17	14	56.06	44	56.27	55.80	-30	7,316	-0.41%
2022/08/16	7	55.14	5	55.36	54.80	2	7,145	0.03%
2022/08/15	3	54.30	3	54.60	54.80	0	7,037	0.00%
2022/08/12	11	53.81	10	54.08	54.20	1	7,014	0.01%
2022/08/11	14	55.31	14	55.74	54.40	0	7,033	0.00%
2022/08/10	10	54.50	15	55.17	54.30	-5	6,994	-0.07%
2022/08/09	20	54.97	30	55.57	54.40	-10	7,076	-0.14%
2022/08/08	17	52.52	18	53.32	54.00	-1	6,895	-0.01%
2022/08/05	2	49.80	3	50.80	51.50	-1	6,853	-0.01%
2022/08/04	11	49.74	6	49.12	49.40	5	6,865	0.07%
2022/08/03	10	52.18	15	52.20	50.90	-5	6,874	-0.07%
2022/08/02	26	54.04	11	53.37	53.30	15	6,852	0.22%
2022/08/01	0	0.00	22	55.83	55.60	-22	6,840	-0.32%
2022/07/29	45	55.20	21	55.70	55.00	24	6,769	0.35%
2022/07/28	18	53.93	5	54.42	53.80	13	6,613	0.20%
2022/07/27	2	54.05	3	53.53	54.00	-1	6,560	-0.02%
2022/07/26	10	54.37	11	54.35	53.60	-1	6,546	-0.02%
2022/07/25	8	54.91	2	55.80	54.10	6	6,606	0.09%
2022/07/22	5	53.44	7	53.33	53.50	-2	6,607	-0.03%
2022/07/21	2	52.30	1	51.80	52.30	1	6,589	0.02%
2022/07/20	0	0.00	1	52.10	52.00	-1	6,665	-0.02%
2022/07/19	2	52.40	13	52.02	51.70	-11	6,737	-0.16%
2022/07/18	14	51.21	4	50.95	51.20	10	6,766	0.15%
2022/07/15	13	49.62	19	50.07	51.00	-6	6,901	-0.09%
2022/07/14	5	48.96	3	49.23	49.95	2	7,064	0.03%
2022/07/13	1	48.90	2	48.58	48.40	-1	7,220	-0.01%
2022/07/12	11	50.18	10	49.10	48.30	1	7,380	0.01%
2022/07/11	4	52.00	6	52.65	53.10	-2	7,515	-0.03%
2022/07/08	6	52.67	14	52.91	53.30	-8	7,695	-0.10%
2022/07/07	22	52.38	11	52.39	52.40	11	8,006	0.14%
2022/07/06	27	54.27	20	53.56	53.00	7	8,458	0.08%
2022/07/05	27	57.70	26	58.23	57.00	1	8,739	0.01%
2022/07/04	19	54.58	19	54.02	55.30	0	8,229	0.00%
2022/07/01	14	54.28	14	53.62	52.90	0	8,150	0.00%
2022/06/30	17	54.11	31.2	54.28	54.20	-14.2	8,182	-0.17%
2022/06/29	22	53.90	26.1	54.02	54.00	-4.1	8,032	-0.05%
2022/06/28	24	54.28	18	53.56	55.00	6	7,956	0.08%
2022/06/27	11	51.12	8	51.46	52.80	3	7,575	0.04%
2022/06/24	4	47.35	21	44.95	48.00	-17	7,364	-0.23%
2022/06/23	19.1	43.64	7	43.29	43.65	12.1	7,410	0.16%
2022/06/22	10	46.16	3	45.62	44.50	7	7,594	0.09%
2022/06/20	2.2	45.00	5	44.13	42.95	-2.8	7,980	-0.04%
2022/06/17	7	45.00	3	45.08	44.90	4	8,193	0.05%
2022/06/15	1	47.90	1	48.70	47.05	0	8,820	0.00%
2022/06/14	2	48.05	1	47.20	48.15	1	9,858	0.01%
2022/06/13	2	49.60	0	0.00	49.20	2	10,434	0.02%
2022/06/10	0	0.00	1	50.80	51.30	-1	11,246	-0.01%
2022/06/08	21	51.19	17	51.05	51.20	4	12,280	0.03%
2022/06/07	6	52.35	5	52.40	52.60	1	13,295	0.01%
2022/06/06	9	54.12	4	55.05	53.40	5	13,536	0.04%
2022/06/02	9	53.49	9	53.49	53.10	0	13,631	0.00%
2022/06/01	3	53.73	3	53.53	53.60	0	13,792	0.00%
2022/05/31	1	52.10	2	52.65	52.70	-1	14,139	-0.01%
2022/05/30	1	52.00	1	52.20	52.60	0	14,536	0.00%
2022/05/27	0	0.00	3	50.30	50.50	-3	14,718	-0.02%
2022/05/26	1	49.30	0	0.00	49.20	1	14,744	0.01%
2022/05/24	1	50.60	1	51.30	50.30	0	14,858	0.00%
2022/05/23	0	0.00	1	51.70	51.30	-1	14,837	-0.01%
2022/05/20	1	51.60	0	0.00	51.30	1	14,847	0.01%
2022/05/19	3	51.07	7	51.56	51.40	-4	14,838	-0.03%
2022/05/18	1	52.50	1	53.30	53.20	0	14,793	0.00%
2022/05/17	7	54.03	4	54.23	52.90	3	14,753	0.02%
2022/05/16	2	53.70	3	53.17	52.50	-1	14,596	-0.01%
2022/05/13	2	52.55	8	52.95	53.80	-6	14,551	-0.04%
2022/05/12	1	52.60	10	54.13	52.00	-9	14,510	-0.06%
2022/05/11	1	54.80	3	55.43	54.80	-2	14,555	-0.01%
2022/05/10	4	55.00	8	55.04	55.00	-4	14,508	-0.03%
2022/05/09	12	56.88	8	56.96	55.60	4	14,522	0.03%
2022/05/06	1	59.00	2.1	59.40	59.60	-1.1	14,529	-0.01%
2022/05/05	2	60.30	5	60.34	59.90	-3	14,584	-0.02%
2022/05/04	13	59.51	11	59.35	59.20	2	14,581	0.01%
2022/05/03	12	61.16	11	60.70	60.40	1	14,614	0.01%
2022/04/29	11	61.95	8	61.70	61.30	3	14,653	0.02%
2022/04/28	8	60.01	23	60.67	61.60	-15	14,737	-0.10%
2022/04/27	17	56.65	16	57.23	58.90	1	14,573	0.01%
2022/04/26	16	59.13	17	59.55	59.10	-1	14,544	-0.01%
2022/04/25	7	59.49	10	58.18	58.10	-3	14,483	-0.02%
2022/04/22	5	61.70	10	61.25	61.10	-5	14,501	-0.03%
2022/04/21	8	63.96	14	63.49	63.40	-6	14,805	-0.04%
2022/04/20	16.1	64.84	20	64.90	64.50	-3.9	14,920	-0.03%
2022/04/19	8	63.38	7	64.07	64.60	1	15,211	0.01%
2022/04/18	8	64.43	10	64.47	64.10	-2	15,472	-0.01%
2022/04/15	20	64.32	23	64.37	63.00	-3	15,402	-0.02%
2022/04/14	24	64.97	23	65.13	63.90	1	15,222	0.01%
2022/04/13	29	65.36	20	65.35	65.90	9	15,091	0.06%
2022/04/12	16	64.37	85	64.05	66.50	-69	15,142	-0.46%
2022/04/11	67	63.48	31	63.30	63.20	36	14,737	0.24%
2022/04/08	21	61.51	25	61.59	61.60	-4	14,279	-0.03%
2022/04/07	48	61.60	42.1	60.31	59.40	5.9	14,143	0.04%
2022/04/06	46.1	63.40	38	63.59	63.80	8.1	13,976	0.06%
2022/04/01	13	61.52	18	61.69	61.50	-5	13,647	-0.04%
2022/03/31	66	61.62	68	61.75	61.50	-2	13,578	-0.01%
2022/03/30	25	61.54	29.3	61.35	60.50	-4.3	13,426	-0.03%
2022/03/29	25	60.04	19	60.02	60.50	6	13,402	0.04%
2022/03/28	16	60.14	13	60.32	60.60	3	13,408	0.02%
2022/03/25	12.3	60.84	13	60.45	59.80	-0.7	13,358	-0.01%
2022/03/24	30	64.84	59	64.49	63.30	-29	13,456	-0.22%
2022/03/23	51	63.11	5	63.40	63.00	46	13,215	0.35%
2022/03/22	11	64.13	33	64.41	62.90	-22	13,155	-0.17%
2022/03/21	63	64.63	29	64.20	62.30	34	13,130	0.26%
2022/03/18	37	62.55	26	62.24	61.70	11	13,246	0.08%
2022/03/17	77	63.17	78	62.91	63.20	-1	13,103	-0.01%
2022/03/16	21	60.09	25	60.73	62.50	-4	12,201	-0.03%
2022/03/15	178	60.33	176	60.29	56.90	2	11,699	0.02%	大買/大賣/
2022/03/14	30	58.94	15	58.77	58.90	15	10,877	0.14%
2022/03/11	39	58.02	36	58.52	59.90	3	10,458	0.03%
2022/03/10	48	57.54	46	57.37	56.70	2	9,968	0.02%
2022/03/09	7	55.47	21	56.26	56.80	-14	9,155	-0.15%
2022/03/08	17	52.72	25	52.82	51.70	-8	8,889	-0.09%
2022/03/07	3	55.00	17.2	52.79	51.80	-14.2	8,706	-0.16%
2022/03/04	129	54.21	112	54.57	54.20	17	8,506	0.20%	大買/大賣/
2022/03/03	19.2	53.78	13	52.49	54.20	6.2	8,153	0.08%
2022/03/02	13	51.14	19	50.97	50.60	-6	7,751	-0.08%
2022/03/01	1	50.10	2	49.60	49.15	-1	7,552	-0.01%
2022/02/25	11	48.20	4	48.19	48.35	7	7,561	0.09%
2022/02/24	21	49.37	21	48.14	47.35	0	7,595	0.00%
2022/02/23	4	47.94	1	47.90	47.90	3	7,494	0.04%
2022/02/22	0.5	46.85	0	0.00	46.85	0.5	7,496	0.01%
2022/02/18	2	47.88	7	48.11	48.10	-5	7,515	-0.07%
2022/02/17	9	48.77	0	0.00	48.50	9	7,532	0.12%
2022/02/16	0	0.00	4	48.54	48.65	-4	7,569	-0.05%
2022/02/15	4	47.53	2	47.80	47.50	2	7,729	0.03%
2022/02/14	7	48.62	0	0.00	47.65	7	7,855	0.09%
2022/02/11	3	49.88	9	50.01	49.80	-6	7,857	-0.08%
2022/02/10	5	49.01	1	49.05	48.95	4	7,867	0.05%
2022/02/09	7	48.91	1	49.65	49.50	6	7,888	0.08%
2022/02/08	20	48.78	25	48.91	49.10	-5	7,908	-0.06%
2022/02/07	21.1	46.13	21	45.92	46.40	0.1	7,978	0.00%
2022/01/26	2.3	47.49	0	0.00	47.45	2.3	8,030	0.03%
2022/01/25	1.1	48.09	0	0.00	47.60	1.1	8,424	0.01%
2022/01/21	23	53.62	22	53.71	52.00	1	8,955	0.01%
2022/01/20	5	52.22	5	52.74	52.30	0	9,032	0.00%
2022/01/19	11	52.50	11	51.91	51.90	0	9,076	0.00%
2022/01/18	11	52.57	7	52.19	52.10	4	9,076	0.04%
2022/01/17	19	53.07	24	53.29	53.40	-5	9,151	-0.05%
2022/01/14	52	54.52	51	54.45	53.20	1	9,109	0.01%
2022/01/13	32	55.13	28	54.84	53.80	4	8,806	0.05%
2022/01/12	110	53.76	76.2	53.56	56.90	33.8	8,657	0.39%	大買/
2022/01/11	30	54.36	57.2	53.71	55.80	-27.2	8,421	-0.32%
2022/01/10	12	50.98	40	50.48	50.80	-28	8,387	-0.33%
2022/01/07	36.8	48.98	24	49.94	48.75	12.8	8,596	0.15%
2022/01/06	48.3	51.29	23	51.33	50.60	25.3	8,989	0.28%
2022/01/05	31	53.61	41	54.03	52.90	-10	9,010	-0.11%
2022/01/04	27.1	51.91	38	51.78	52.30	-10.9	8,630	-0.13%
2022/01/03	23.1	49.69	13	49.45	50.00	10.1	8,443	0.12%
2021/12/30	0.1	49.00	0	0.00	49.50	0.1	8,383	0.00%
2021/12/29	8	49.89	13	49.31	49.65	-5	8,401	-0.06%
2021/12/28	31	48.37	31	48.20	48.00	0	8,393	0.00%
2021/12/27	3	48.70	3	48.95	49.00	0	8,667	0.00%
2021/12/24	3	49.07	3	48.95	48.85	0	8,932	0.00%
2021/12/23	6	50.65	9	50.89	50.20	-3	8,908	-0.03%
2021/12/22	14	48.67	23	48.93	49.30	-9	8,773	-0.10%
2021/12/21	1	47.30	1	47.70	48.00	0	8,735	0.00%
2021/12/20	26	50.02	22	50.31	48.30	4	8,667	0.05%
2021/12/17	0	0.00	58	48.68	48.00	-58	8,355	-0.69%
2021/12/16	61	48.34	4	48.21	48.35	57	8,261	0.69%
2021/12/15	7	47.62	3	48.08	47.50	4	8,230	0.05%
2021/12/14	18	48.65	22	48.35	47.55	-4	8,123	-0.05%
2021/12/13	8	46.25	2	46.23	46.50	6	7,652	0.08%
2021/12/10	11	44.46	13	44.82	45.00	-2	7,443	-0.03%
2021/12/09	10	44.50	11	44.53	44.05	-1	7,265	-0.01%
2021/12/08	3	42.80	5	43.07	43.20	-2	7,182	-0.03%
2021/12/07	3	43.40	5	43.36	42.95	-2	7,162	-0.03%
2021/12/06	10	43.65	7	43.62	43.40	3	7,134	0.04%
2021/12/03	9	44.28	12	44.03	42.95	-3	7,016	-0.04%
2021/12/02	4	41.51	1	42.25	41.50	3	6,772	0.04%
2021/11/30	0	0.00	1	41.95	41.80	-1	6,762	-0.01%
2021/11/29	0	0.00	4	39.03	40.85	-4	6,756	-0.06%
2021/11/26	1	41.25	1	42.10	41.10	0	6,732	0.00%
2021/11/25	3	42.62	0	0.00	42.50	3	6,735	0.04%
2021/11/24	0	0.00	1	43.75	43.20	-1	6,774	-0.01%
2021/11/23	0	0.00	3	43.50	42.75	-3	6,740	-0.04%
2021/11/22	0	0.00	3	42.27	42.40	-3	6,683	-0.04%
2021/11/19	5	41.39	3	41.57	41.15	2	6,672	0.03%
2021/11/18	2	41.35	3	41.52	41.45	-1	6,657	-0.02%
2021/11/17	0	0.00	6	42.52	42.40	-6	6,618	-0.09%
2021/11/16	2	42.58	1	42.95	42.10	1	6,619	0.02%
2021/11/15	6	41.85	8	42.62	42.10	-2	6,597	-0.03%
2021/11/12	18	43.12	6	42.56	42.00	12	6,545	0.18%
2021/11/11	1	47.15	49	46.43	45.90	-48	6,384	-0.75%
2021/11/09	4	45.75	6	45.94	46.45	-2	6,229	-0.03%
2021/11/08	12	45.69	14	45.81	45.40	-2	6,130	-0.03%
2021/11/05	1	45.50	7	45.81	45.65	-6	6,108	-0.10%
2021/11/04	14	47.62	19	47.12	46.85	-5	6,054	-0.08%
2021/11/03	12	47.21	11	46.95	46.35	1	5,922	0.02%
2021/11/02	87	48.98	25	48.95	48.35	62	5,792	1.07%
2021/11/01	36	49.07	43	48.85	49.70	-7	5,363	-0.13%
2021/10/29	88	47.30	73	45.19	45.20	15	5,080	0.30%
2021/10/28	50	44.17	87	45.21	48.40	-37	4,708	-0.79%
2021/10/27	19	43.23	42	43.04	44.00	-23	4,418	-0.52%
2021/10/26	33	43.08	27	41.86	41.80	6	4,331	0.14%
2021/10/25	33	43.90	37	43.78	43.60	-4	4,267	-0.09%
2021/10/22	51	42.59	50	43.03	43.20	1	4,148	0.02%
2021/10/21	52	43.14	76	42.91	42.50	-24	4,098	-0.59%
2021/10/20	89	43.97	78	44.03	43.25	11	4,007	0.27%
2021/10/19	95	43.05	82	43.40	44.70	13	3,860	0.34%
2021/10/18	97	43.73	88	44.44	44.60	9	3,596	0.25%
2021/10/15	22	41.37	38	41.63	42.90	-16	3,142	-0.51%
2021/10/14	70	38.04	21	39.10	39.00	49	2,825	1.73%
2021/10/13	0	0.00	25	37.24	37.60	-25	2,452	-1.02%
2021/10/12	16	34.78	17	34.67	34.20	-1	2,351	-0.04%
2021/10/08	1	33.60	1	34.00	34.00	0	2,293	0.00%
2021/10/06	6	33.51	7	33.58	33.20	-1	2,277	-0.04%
2021/10/05	4	32.79	3	32.62	33.80	1	2,233	0.04%
2021/10/04	21	35.26	37	35.09	34.40	-16	2,200	-0.73%
2021/10/01	29	36.32	13	36.30	36.50	16	1,906	0.84%
2021/09/30	1	32.10	2	32.63	33.60	-1	1,626	-0.06%
2021/09/29	4	33.21	3	33.37	32.40	1	1,612	0.06%
2021/09/28	5	33.68	9	33.59	33.30	-4	1,599	-0.25%
2021/09/27	1	32.10	5	32.12	32.20	-4	1,559	-0.26%
2021/09/24	0	0.00	2	31.15	31.15	-2	1,554	-0.13%
2021/09/23	6	31.19	6	30.85	30.60	0	1,641	0.00%
2021/09/22	18	31.03	3	30.30	30.30	15	1,637	0.92%
2021/09/17	0	0.00	8	36.39	33.15	-8	1,595	-0.50%
2021/09/16	1	35.85	1	35.80	35.80	0	1,524	0.00%
2021/09/15	1	35.70	0	0.00	35.85	1	1,549	0.06%
2021/09/14	1	36.40	0	0.00	36.15	1	1,669	0.06%
2021/09/13	7	37.09	24	38.55	37.05	-17	1,712	-0.99%
2021/09/09	1	35.60	0	0.00	35.90	1	1,792	0.06%
2021/09/02	3	38.80	0	0.00	38.35	3	2,431	0.12%
2021/08/31	2	39.80	0	0.00	39.40	2	2,439	0.08%
2021/08/30	3	40.08	10	40.74	40.05	-7	2,433	-0.29%
2021/08/27	4	38.60	7	38.85	38.05	-3	2,383	-0.13%
2021/08/26	2	37.75	0	0.00	37.50	2	2,371	0.08%
2021/08/25	2	37.83	3	38.20	38.20	-1	2,411	-0.04%
2021/08/23	0	0.00	1	37.25	37.80	-1	2,467	-0.04%
2021/08/20	9	36.57	8	36.70	36.05	1	2,490	0.04%
2021/08/19	1	35.70	0	0.00	35.65	1	2,512	0.04%
2021/08/16	4	37.40	0	0.00	37.30	4	2,652	0.15%
2021/08/13	1	39.50	0	0.00	39.10	1	2,735	0.04%
2021/08/12	6	40.35	6	40.25	40.35	0	2,952	0.00%
2021/08/11	3	40.07	5	40.80	39.50	-2	3,038	-0.07%
2021/08/10	10	41.82	0	0.00	41.50	10	3,096	0.32%
2021/08/09	2	44.25	0	0.00	43.80	2	3,146	0.06%
2021/08/06	1	45.05	0	0.00	45.00	1	3,326	0.03%
2021/08/05	5	45.59	0	0.00	45.55	5	3,476	0.14%
2021/08/04	52	46.57	9	46.11	46.55	43	3,521	1.22%
2021/08/03	2	45.30	2	45.50	45.30	0	3,525	0.00%
2021/08/02	1	45.00	1	45.40	45.45	0	3,530	0.00%
2021/07/30	1	44.80	0	0.00	44.80	1	3,539	0.03%
2021/07/29	3	45.47	2	45.15	45.40	1	3,617	0.03%
2021/07/28	5	45.17	0	0.00	45.10	5	3,641	0.14%
2021/07/27	11	47.45	8	48.68	46.25	3	3,679	0.08%
2021/07/26	2	47.53	15	47.70	47.10	-13	3,679	-0.35%
2021/07/23	6	45.97	21	46.07	45.90	-15	3,655	-0.41%
2021/07/22	1	45.85	0	0.00	45.80	1	3,655	0.03%
2021/07/21	3	45.95	0	0.00	45.85	3	3,660	0.08%
2021/07/20	0	0.00	11	47.73	47.50	-11	3,657	-0.30%
2021/07/19	2	49.35	9	48.18	48.85	-7	3,653	-0.19%
2021/07/16	5	46.53	5	47.15	46.00	0	3,612	0.00%
2021/07/15	0	0.00	6	45.46	45.30	-6	3,631	-0.17%
2021/07/14	2	44.73	0	0.00	44.25	2	3,647	0.05%
2021/07/13	3	45.48	2	46.15	45.05	1	3,670	0.03%
2021/07/12	12	47.43	12	47.23	47.05	0	3,707	0.00%
2021/07/09	3	46.73	4	47.24	46.50	-1	3,729	-0.03%
2021/07/08	3	46.40	1	46.85	46.60	2	3,871	0.05%
2021/07/07	2	46.68	0	0.00	46.00	2	4,406	0.05%
2021/07/06	2	47.05	0	0.00	47.05	2	4,432	0.05%
2021/07/05	2	47.53	3	46.93	48.00	-1	4,455	-0.02%
2021/07/02	0	0.00	24	48.76	48.55	-24	4,506	-0.53%
2021/07/01	10	49.32	1	48.55	48.55	9	4,568	0.20%
2021/06/30	20	50.83	6	51.55	49.45	14	4,572	0.31%
2021/06/29	12	49.25	10	48.55	48.40	2	4,502	0.04%
2021/06/28	0	0.00	2	48.55	48.30	-2	4,516	-0.04%
2021/06/25	4	49.63	3	49.93	49.30	1	4,538	0.02%
2021/06/24	2	49.75	2	50.00	50.10	0	4,600	0.00%
2021/06/23	5	50.82	25	50.22	50.50	-20	4,600	-0.43%
2021/06/22	20	50.80	2	50.50	48.15	18	4,534	0.40%
2021/06/21	15	50.54	12	49.82	49.50	3	4,525	0.07%
2021/06/18	2	49.10	1	49.40	51.80	1	4,572	0.02%
2021/06/17	14	50.39	7	50.23	50.40	7	4,853	0.14%
2021/06/16	0	0.00	7	48.99	50.10	-7	4,630	-0.15%
2021/06/15	14	44.78	19	45.49	45.55	-5	4,610	-0.11%
2021/06/11	2	45.20	1	45.00	44.15	1	4,610	0.02%
2021/06/10	10	45.76	24	45.42	46.80	-14	4,593	-0.30%
2021/06/09	5	44.51	0	0.00	44.00	5	4,684	0.11%
2021/06/08	3	44.83	1	45.70	44.75	2	4,846	0.04%
2021/06/03	1	46.00	1	46.45	45.90	0	5,128	0.00%
2021/06/02	4	47.33	13	45.10	45.50	-9	5,146	-0.17%
2021/06/01	18	47.07	10	47.04	47.20	8	5,136	0.16%
2021/05/31	1	45.95	1	45.30	45.70	0	5,150	0.00%
2021/05/28	1	45.00	5	45.45	45.00	-4	5,263	-0.08%
2021/05/27	1	44.40	1	44.05	45.10	0	5,266	0.00%
2021/05/25	2	44.15	11	44.46	43.80	-9	5,298	-0.17%
2021/05/24	2	42.35	2	43.08	43.15	0	5,389	0.00%
2021/05/21	7	42.21	2	43.30	41.95	5	5,356	0.09%
2021/05/20	10	46.30	7	45.99	42.20	3	5,331	0.06%
2021/05/19	10	43.20	5	43.32	45.40	5	5,201	0.10%
2021/05/18	12	38.78	20	40.16	41.30	-8	5,140	-0.16%
2021/05/17	5	38.37	39	37.72	37.55	-34	5,103	-0.67%
2021/05/14	12	43.60	4	44.01	41.70	8	5,068	0.16%
2021/05/13	6	43.24	3	42.15	42.15	3	4,928	0.06%
2021/05/12	2	46.80	7	47.57	46.80	-5	4,954	-0.10%
2021/05/11	23	52.26	9	52.24	52.00	14	4,956	0.28%
2021/05/10	2	57.95	3	57.97	57.70	-1	4,977	-0.02%
2021/05/07	3	56.30	13	57.46	57.60	-10	5,010	-0.20%
2021/05/06	21	58.60	3	57.30	56.40	18	5,038	0.36%
2021/05/05	2	57.90	0	0.00	55.80	2	4,987	0.04%
2021/05/04	2	57.60	2	57.50	57.80	0	5,010	0.00%
2021/05/03	1	61.70	1	65.00	61.20	0	5,033	0.00%
2021/04/29	1	61.90	1	63.00	63.00	0	5,197	0.00%
2021/04/28	2	62.95	1	63.10	62.50	1	5,278	0.02%
2021/04/27	1	63.10	1	64.00	63.40	0	5,366	0.00%
2021/04/26	1	62.90	1	62.70	63.20	0	5,481	0.00%
2021/04/23	0	0.00	1	63.00	62.90	-1	5,517	-0.02%
2021/04/22	12	63.45	4	62.80	62.30	8	5,531	0.14%
2021/04/21	5	65.60	2	65.00	65.00	3	5,540	0.05%
2021/04/20	0	0.00	3	67.30	66.10	-3	5,547	-0.05%
2021/04/19	4	66.93	0	0.00	66.30	4	5,629	0.07%
2021/04/16	4	68.05	5	68.60	67.90	-1	5,773	-0.02%
2021/04/15	2	67.00	1	66.80	67.30	1	6,029	0.02%
2021/04/14	14	65.59	7	67.27	66.40	7	6,342	0.11%
2021/04/13	25	69.72	56	68.81	68.50	-31	6,342	-0.49%
2021/04/09	3	65.27	0	0.00	65.10	3	5,958	0.05%
2021/04/08	4	66.43	1	67.60	66.00	3	6,017	0.05%
2021/04/07	8	66.78	3	66.87	66.50	5	6,149	0.08%
2021/04/06	4	65.40	2	65.65	65.30	2	6,526	0.03%
2021/04/01	3	65.57	2	65.25	65.30	1	6,743	0.01%
2021/03/31	3	66.73	3	65.90	66.10	0	7,352	0.00%
2021/03/30	4	66.38	4	66.98	66.30	0	8,696	0.00%
2021/03/29	1	65.20	8	65.93	67.00	-7	9,031	-0.08%
2021/03/26	2	64.85	1	64.70	64.80	1	9,044	0.01%
2021/03/25	0	0.00	1	67.80	64.90	-1	9,088	-0.01%
2021/03/24	4	66.55	1	66.70	65.70	3	9,087	0.03%
2021/03/23	37	68.64	6	71.02	66.60	31	9,079	0.34%
2021/03/22	4	71.78	29	69.79	69.90	-25	9,084	-0.28%
2021/03/19	1	62.80	22	63.27	68.50	-21	8,935	-0.24%
2021/03/18	19	64.76	14	64.84	64.10	5	8,914	0.06%
2021/03/17	40	64.89	45	64.71	64.10	-5	8,931	-0.06%
2021/03/16	15	64.91	5	65.76	64.90	10	8,962	0.11%
2021/03/15	13	66.17	4	66.25	65.20	9	9,010	0.10%
2021/03/12	6	65.27	6	65.18	64.20	0	8,927	0.00%
2021/03/11	10	64.37	7	63.63	63.80	3	8,889	0.03%
2021/03/10	8	63.70	10	63.83	63.70	-2	8,864	-0.02%
2021/03/05	0	0.00	2	63.10	61.40	-2	9,089	-0.02%
2021/03/04	8	63.23	1	63.00	62.80	7	9,315	0.08%
2021/03/03	9	64.81	12	65.47	64.50	-3	9,523	-0.03%
2021/03/02	0	0.00	1	63.80	63.00	-1	9,964	-0.01%
2021/02/26	4	62.43	3	63.47	62.60	1	10,758	0.01%
2021/02/25	9	63.58	1	63.10	62.70	8	11,037	0.07%
2021/02/24	4	64.80	15	65.03	62.80	-11	11,232	-0.10%
2021/02/23	3	62.97	1	62.40	62.10	2	11,626	0.02%
2021/02/22	18	63.04	14	63.34	63.00	4	12,275	0.03%
2021/02/19	11	61.74	14	61.89	61.90	-3	12,431	-0.02%
2021/02/18	7	59.37	22	60.18	60.30	-15	12,871	-0.12%
2021/02/17	20	58.84	12	59.43	59.70	8	12,989	0.06%
2021/02/05	5	58.00	0	0.00	58.00	5	13,254	0.04%
2021/02/04	5	56.64	4	57.03	57.20	1	13,747	0.01%
2021/02/03	6	59.08	9	58.93	57.20	-3	14,188	-0.02%
2021/02/02	10	56.17	3	55.90	56.00	7	14,354	0.05%
2021/02/01	2	55.10	4	56.83	57.30	-2	14,885	-0.01%
2021/01/29	1	59.80	1	58.00	58.00	0	15,826	0.00%
2021/01/28	2	59.60	3	60.30	59.80	-1	16,479	-0.01%
2021/01/27	6	60.20	5	60.86	60.30	1	16,931	0.01%
2021/01/26	6	61.95	5	60.60	60.60	1	17,105	0.01%
2021/01/25	11	62.42	10	62.95	63.00	1	17,394	0.01%
2021/01/22	5	62.90	13	63.56	62.50	-8	17,744	-0.05%
2021/01/21	20	61.18	15	60.55	60.60	5	18,173	0.03%
2021/01/20	41	63.50	43	60.35	60.00	-2	18,259	-0.01%
2021/01/19	2	62.70	13	63.89	63.50	-11	18,379	-0.06%
2021/01/18	2	61.25	5	60.70	60.60	-3	18,467	-0.02%
2021/01/14	11	63.30	13	63.75	63.70	-2	18,562	-0.01%
2021/01/13	13	64.29	13	63.29	63.00	0	18,616	0.00%
2021/01/12	12	63.84	11	64.80	63.70	1	18,692	0.01%
2021/01/11	30	65.75	19	66.17	65.50	11	18,784	0.06%
2021/01/08	34	69.19	9	67.59	66.30	25	18,730	0.13%
2021/01/07	16	68.61	33	68.90	70.10	-17	18,616	-0.09%
2021/01/06	30	64.69	3	64.47	63.80	27	19,991	0.14%
2021/01/05	5	69.96	6	68.72	68.50	-1	21,261	0.00%
2021/01/04	11	70.09	8	70.08	69.00	3	21,267	0.01%
2020/12/31	14	69.83	6	70.10	70.10	8	21,437	0.04%
2020/12/30	15	71.20	6	69.52	69.20	9	21,684	0.04%
2020/12/29	22	71.47	23	71.48	71.00	-1	21,788	0.00%
2020/12/28	28	70.25	31	70.43	69.70	-3	21,406	-0.01%
2020/12/25	79	74.04	79	73.29	70.30	0	21,490	0.00%
2020/12/24	145	71.32	135	71.33	72.60	10	20,907	0.05%	大買/大賣/
2020/12/23	14	63.92	18	65.78	67.40	-4	19,635	-0.02%
2020/12/22	7	62.66	5	63.90	61.30	2	19,452	0.01%
2020/12/21	6	62.78	7	63.21	64.30	-1	19,598	-0.01%
2020/12/18	6	62.92	9	62.73	62.60	-3	19,786	-0.02%
2020/12/17	0	0.00	1	61.40	62.10	-1	19,778	-0.01%
2020/12/15	30	62.93	31	60.99	61.40	-1	19,793	-0.01%
2020/12/14	2	60.00	6	62.00	62.60	-4	19,720	-0.02%
2020/12/11	4	59.93	20	59.46	59.80	-16	19,753	-0.08%
2020/12/10	5	60.88	0	0.00	60.50	5	19,838	0.03%
2020/12/09	23	63.63	22	62.54	62.40	1	19,890	0.01%
2020/12/08	9	62.51	5	62.94	62.50	4	19,954	0.02%
2020/12/07	10	62.38	7	62.61	62.90	3	20,155	0.01%
2020/12/04	7	62.26	0	0.00	61.80	7	20,524	0.03%
2020/12/03	2	64.30	2	63.85	62.10	0	20,781	0.00%
2020/12/02	2	62.40	0	0.00	62.30	2	21,149	0.01%
2020/12/01	5	64.44	0	0.00	63.60	5	22,532	0.02%
2020/11/30	0	0.00	4	67.13	65.50	-4	22,888	-0.02%
2020/11/27	2	65.85	3	65.50	65.70	-1	22,916	0.00%
2020/11/26	28	66.48	19	65.37	64.60	9	22,788	0.04%
2020/11/25	47	65.49	44	65.56	65.50	3	22,333	0.01%
2020/11/24	20	62.11	25	62.76	63.30	-5	21,546	-0.02%
2020/11/23	51	62.23	55	60.99	60.80	-4	21,285	-0.02%
2020/11/20	28	62.05	25	62.59	61.60	3	21,093	0.01%
2020/11/19	48	60.22	50	60.68	60.60	-2	20,626	-0.01%
2020/11/18	25	58.26	26	58.19	58.40	-1	20,001	0.00%
2020/11/17	94	58.54	111	59.58	58.10	-17	19,821	-0.09%	大賣/
2020/11/16	1	58.00	2	57.95	57.00	-1	19,490	-0.01%
2020/11/13	36	58.13	33	57.86	58.20	3	19,528	0.02%
2020/11/12	16	56.14	18	55.32	58.70	-2	19,415	-0.01%
2020/11/11	32	58.28	16	58.93	57.50	16	19,038	0.08%
2020/11/10	61	65.39	61	64.13	63.60	0	18,794	0.00%
2020/11/09	24	65.18	25	65.16	65.20	-1	18,547	-0.01%
2020/11/06	229	64.68	235	64.65	61.80	-6	18,159	-0.03%	大買/大賣/
2020/11/05	20	62.32	41	61.86	63.50	-21	17,342	-0.12%
2020/11/04	27	58.35	78	57.98	57.80	-51	16,906	-0.30%
2020/11/03	14	58.28	12	57.06	57.00	2	16,565	0.01%
2020/11/02	30	56.75	69	56.40	57.90	-39	16,671	-0.23%
2020/10/30	54	59.65	37	60.43	57.20	17	16,486	0.10%
2020/10/29	139	63.27	112.1	63.51	62.00	26.9	16,236	0.17%	大買/大賣/
2020/10/28	23	63.84	15	66.05	62.30	8	15,834	0.05%
2020/10/27	18	65.01	9	66.33	64.90	9	15,895	0.06%
2020/10/26	9	58.40	3	59.70	63.80	6	15,799	0.04%
2020/10/23	3	56.43	21	56.70	58.00	-18	15,662	-0.11%
2020/10/22	16	55.34	12	55.08	55.60	4	15,608	0.03%
2020/10/21	12	57.00	1	57.10	56.10	11	15,547	0.07%
2020/10/20	3	58.67	4	58.63	58.30	-1	15,478	-0.01%
2020/10/19	1	59.50	20	56.79	59.50	-19	15,380	-0.12%
2020/10/16	8	56.00	5	55.84	55.10	3	15,211	0.02%
2020/10/15	5	57.04	11	55.69	56.00	-6	15,133	-0.04%
2020/10/14	176	56.97	124	56.81	57.00	52	15,022	0.35%	大買/大賣/
2020/10/13	115	51.01	110	51.13	54.00	5	13,391	0.04%	大買/大賣/
2020/10/12	0	0.00	7	49.10	49.10	-7	12,395	-0.06%
2020/10/08	3	43.95	16	44.58	44.65	-13	12,583	-0.10%
2020/10/07	5	39.50	27	39.68	40.60	-22	12,553	-0.18%
2020/10/06	4	39.15	7	39.18	38.50	-3	12,343	-0.02%
2020/10/05	2	36.90	2	37.08	37.00	0	12,131	0.00%
2020/09/30	12	37.01	11	36.80	36.60	1	12,296	0.01%
2020/09/29	1	35.85	2	35.60	35.75	-1	12,084	-0.01%
2020/09/28	6	35.70	6	35.64	35.70	0	12,033	0.00%
2020/09/25	6	37.16	14	35.98	35.10	-8	11,931	-0.07%
2020/09/24	11	39.06	11	38.35	37.50	0	11,731	0.00%
2020/09/23	16	38.31	10	38.66	40.00	6	11,468	0.05%
2020/09/21	1	38.00	2	38.20	37.90	-1	11,156	-0.01%
2020/09/18	5	38.59	5	38.23	37.90	0	11,110	0.00%
2020/09/17	10	38.93	13	38.51	38.50	-3	11,008	-0.03%
2020/09/16	9	38.31	18	38.08	38.45	-9	10,878	-0.08%
2020/09/15	7	38.14	2	38.30	37.45	5	10,737	0.05%
2020/09/14	17	36.20	14	36.74	36.65	3	10,560	0.03%
2020/09/11	5	37.60	3	37.73	37.50	2	10,417	0.02%
2020/09/10	12	39.36	15	38.81	39.05	-3	10,243	-0.03%
2020/09/09	3	39.17	9	39.22	38.65	-6	9,950	-0.06%
2020/09/08	6	37.89	0	0.00	37.30	6	9,448	0.06%
2020/09/07	38	41.54	14	40.72	39.30	24	9,115	0.26%
2020/09/04	246	44.74	232	44.71	43.10	14	8,572	0.16%	大買/大賣/
2020/09/03	1	41.85	31	42.57	43.00	-30	7,056	-0.43%
2020/09/02	3	38.73	15	38.34	39.10	-12	6,524	-0.18%
2020/09/01	12	37.43	3	36.87	36.75	9	6,229	0.14%
2020/08/31	5	37.39	17	37.24	36.90	-12	6,088	-0.20%
2020/08/28	3	35.03	52	35.25	34.85	-49	5,950	-0.82%
2020/08/27	23	35.75	0	0.00	35.25	23	5,908	0.39%
2020/08/26	20	37.00	2	37.25	36.25	18	5,849	0.31%
2020/08/25	10	37.25	5	37.81	36.90	5	5,790	0.09%
2020/08/24	2	35.50	0	0.00	36.50	2	5,684	0.04%
2020/08/21	14	36.15	13	35.88	35.95	1	5,622	0.02%
2020/08/20	13	34.96	23	34.99	35.45	-10	5,564	-0.18%
2020/08/19	31	37.23	20	37.71	36.80	11	5,364	0.21%
2020/08/18	9	40.38	12	40.42	39.80	-3	5,178	-0.06%
2020/08/17	22	39.84	6	39.35	39.70	16	4,976	0.32%
2020/08/14	9	39.79	19	39.57	39.50	-10	4,826	-0.21%
2020/08/13	5	38.53	6	38.61	38.10	-1	4,577	-0.02%
2020/08/12	50	37.70	54	38.05	38.85	-4	4,472	-0.09%
2020/08/11	14	36.83	7	38.04	36.75	7	4,272	0.16%
2020/08/10	33	39.18	22	39.15	38.70	11	4,077	0.27%
2020/08/07	15	37.67	9	37.37	37.25	6	3,817	0.16%
2020/08/06	14	37.59	6	37.18	36.70	8	3,659	0.22%
2020/08/05	14	40.78	6	41.03	40.45	8	3,343	0.24%
2020/08/04	16	40.65	9	40.99	41.50	7	3,188	0.22%
2020/08/03	5	39.48	3	40.05	39.80	2	3,011	0.07%
2020/07/31	6	40.07	5	39.62	40.60	1	2,780	0.04%
2020/07/30	2	40.75	11	38.02	40.90	-9	2,530	-0.36%
2020/07/29	16	35.96	2	36.58	37.25	14	2,414	0.58%
2020/07/28	1	34.40	1	34.10	33.90	0	2,332	0.00%
2020/07/27	1	34.35	0	0.00	33.60	1	2,287	0.04%
2020/07/24	1	37.00	2	36.20	35.00	-1	2,246	-0.04%
2020/07/23	1	34.80	1	34.30	36.30	0	2,184	0.00%
2020/07/21	2	36.90	0	0.00	35.60	2	2,096	0.10%
2020/07/20	1	36.20	2	35.35	35.80	-1	2,049	-0.05%
2020/07/17	7	34.59	4	33.76	33.30	3	1,966	0.15%
2020/07/16	16	36.86	5	37.25	35.95	11	1,876	0.59%
2020/07/15	6	35.28	12	36.00	37.15	-6	1,433	-0.42%
2020/07/14	7	33.31	2	32.98	33.80	5	1,150	0.43%
2020/07/13	1	30.95	1	31.55	31.55	0	895	0.00%
2020/07/10	1	28.15	2	28.00	28.70	-1	759	-0.13%
2020/07/09	43	27.51	52	28.13	28.75	-9	650	-1.38%
2020/07/08	3	25.95	36	26.12	26.50	-33	413	-7.98%
2020/07/07	15	24.02	0	0.00	24.30	15	301	4.97%
2020/07/06	35	24.01	0	0.00	24.30	35	291	12.02%
2020/07/03	1	23.75	0	0.00	23.70	1	277	0.36%
2020/05/14	4	19.98	0	0.00	19.90	4	356	1.12%
2020/05/13	3	20.23	0	0.00	20.20	3	357	0.84%
2020/05/12	2	20.05	1	20.10	20.15	1	359	0.28%
2020/04/28	0	0.00	10	19.30	19.30	-10	372	-2.68%
2020/04/23	11	18.95	0	0.00	18.95	11	384	2.86%
2020/04/15	0	0.00	1	19.20	19.20	-1	393	-0.25%
2020/04/06	1	17.75	0	0.00	17.70	1	448	0.22%
2020/03/12	6	19.00	10	19.00	19.00	-4	520	-0.77%
2020/03/05	2	21.55	2	21.73	21.60	0	509	0.00%
2020/02/13	0	0.00	15	22.65	22.70	-15	553	-2.71%
2020/02/12	0	0.00	10	22.55	22.55	-10	554	-1.80%
2020/02/10	0	0.00	10	22.60	22.45	-10	548	-1.82%
2020/02/07	35	22.56	0	0.00	22.25	35	550	6.36%
2020/01/31	0	0.00	14	22.65	23.00	-14	618	-2.26%
2020/01/20	0	0.00	20	23.65	23.60	-20	606	-3.30%
2020/01/14	20	23.58	0	0.00	23.55	20	597	3.35%
2020/01/13	10	23.80	0	0.00	23.90	10	595	1.68%
2020/01/10	14	23.27	0	0.00	23.35	14	579	2.42%
2019/12/31	0	0.00	1	23.70	23.90	-1	547	-0.18%
2019/12/30	0	0.00	2	24.00	24.00	-2	536	-0.37%
2019/12/27	1	23.50	0	0.00	23.70	1	507	0.20%
2019/12/26	2	23.70	2	23.68	24.05	0	468	0.00%
2019/12/24	2	22.60	0	0.00	22.55	2	386	0.52%
2019/11/26	0	0.00	1	22.35	22.40	-1	306	-0.33%
2019/11/25	1	22.00	0	0.00	22.00	1	285	0.35%
2019/11/11	0	0.00	1	21.45	21.45	-1	274	-0.36%
2019/11/05	2	22.55	1	22.35	22.25	1	269	0.37%
2019/08/30	0	0.00	1	21.45	21.35	-1	328	-0.30%
2019/08/06	0	0.00	1	20.65	20.70	-1	480	-0.21%
2019/07/29	1	22.00	0	0.00	21.90	1	687	0.15%
2019/07/09	3	23.78	0	0.00	23.65	3	892	0.34%
2019/06/21	0	0.00	5	23.35	23.30	-5	968	-0.52%
2019/06/17	0	0.00	1	23.00	22.95	-1	1,008	-0.10%
2019/05/30	1	23.15	0	0.00	23.15	1	1,132	0.09%
2019/05/29	1	23.00	0	0.00	23.00	1	1,171	0.09%
2019/05/21	6	24.05	29	23.74	23.90	-23	1,244	-1.85%
2019/05/20	2	23.80	0	0.00	23.55	2	1,228	0.16%
2019/05/17	22	24.72	1	24.00	24.00	21	1,225	1.71%
2019/05/16	0	0.00	1	24.90	24.55	-1	1,231	-0.08%
2019/05/15	0	0.00	2	23.70	23.55	-2	1,196	-0.17%
2019/05/13	11	23.18	9	23.09	23.00	2	1,179	0.17%
2019/05/10	1	24.25	1	24.10	24.10	0	1,148	0.00%
2019/05/09	6	24.51	27	24.07	24.00	-21	1,131	-1.86%
2019/05/07	32	25.87	12	26.32	25.15	20	1,090	1.83%
2019/05/06	1	25.00	1	25.40	25.35	0	1,015	0.00%
2019/05/03	6	26.11	0	0.00	25.90	6	998	0.60%
2019/04/17	2	25.55	2	25.35	25.30	0	880	0.00%
2019/04/11	0	0.00	2	24.83	24.65	-2	732	-0.27%
2019/04/09	0	0.00	5	23.45	23.40	-5	672	-0.74%
2019/04/01	1	23.90	0	0.00	23.45	1	688	0.15%
2019/03/26	0	0.00	1	23.30	23.25	-1	658	-0.15%
2019/03/25	6	23.02	0	0.00	23.15	6	655	0.92%
2019/03/12	1	24.40	0	0.00	23.90	1	608	0.16%
2019/03/06	1	25.05	29	25.08	24.50	-28	607	-4.61%
2019/03/05	1	24.45	0	0.00	24.70	1	591	0.17%
2019/03/04	0	0.00	1	24.30	24.45	-1	568	-0.18%
2019/02/26	1	23.95	0	0.00	23.50	1	549	0.18%
2019/02/15	1	22.80	4	22.56	22.70	-3	537	-0.56%
2019/01/28	2	21.00	0	0.00	21.00	2	521	0.38%
2019/01/24	0	0.00	5	22.42	22.50	-5	505	-0.99%
2019/01/23	0	0.00	2	22.20	22.00	-2	492	-0.41%
2019/01/21	2	22.10	0	0.00	21.80	2	487	0.41%
2019/01/16	3	22.30	0	0.00	21.50	3	485	0.62%
2019/01/11	0	0.00	4	21.33	21.20	-4	475	-0.84%
2019/01/08	2	20.35	0	0.00	20.30	2	474	0.42%
2019/01/04	1	19.80	0	0.00	19.95	1	481	0.21%
2019/01/03	7	20.10	0	0.00	20.10	7	500	1.40%
2018/12/26	2	19.30	0	0.00	19.25	2	490	0.41%
2018/12/25	5	19.49	2	19.45	19.30	3	493	0.61%
2018/12/20	1	19.05	0	0.00	19.40	1	512	0.20%
2018/12/11	6	20.51	0	0.00	20.40	6	635	0.94%
2018/12/06	4	21.28	0	0.00	20.90	4	654	0.61%
2018/12/05	6	21.81	0	0.00	21.75	6	660	0.91%
2018/11/29	0	0.00	12	22.35	21.50	-12	658	-1.82%
2018/11/28	0	0.00	12	22.17	21.85	-12	698	-1.72%
2018/11/23	0	0.00	1	22.30	21.60	-1	810	-0.12%
2018/11/21	0	0.00	3	20.60	20.50	-3	784	-0.38%
2018/11/16	4	20.65	0	0.00	20.30	4	846	0.47%
2018/11/12	0	0.00	7	19.09	19.00	-7	798	-0.88%
2018/11/07	0	0.00	8	18.38	18.20	-8	793	-1.01%
2018/11/06	8	18.43	0	0.00	18.25	8	796	1.00%
2018/10/29	2	16.45	0	0.00	16.40	2	797	0.25%
2018/10/26	9	17.67	1	17.50	17.00	8	791	1.01%
2018/10/25	2	18.23	0	0.00	18.00	2	784	0.25%
2018/10/19	2	18.85	0	0.00	18.85	2	808	0.25%
2018/10/15	1	19.80	0	0.00	19.75	1	801	0.12%
2018/10/12	5	19.19	0	0.00	19.65	5	801	0.62%
2018/10/05	2	22.08	0	0.00	21.75	2	775	0.26%
2018/10/04	3	22.82	0	0.00	22.80	3	764	0.39%
2018/10/03	6	22.95	0	0.00	23.00	6	767	0.78%
2018/09/26	1	24.20	1	24.00	23.95	0	767	0.00%
2018/09/19	1	24.70	1	24.30	24.30	0	758	0.00%
2018/09/14	0	0.00	2	24.08	24.15	-2	700	-0.29%
2018/09/12	1	23.65	0	0.00	23.55	1	690	0.14%
2018/09/11	4	23.69	4	23.74	23.70	0	690	0.00%
2018/09/04	1	24.90	1	24.60	24.60	0	679	0.00%
2018/09/03	0	0.00	4	24.20	23.85	-4	620	-0.65%
2018/08/31	1	24.65	1	24.40	24.25	0	602	0.00%
2018/08/27	4	24.14	4	24.24	23.60	0	514	0.00%
2018/08/23	0	0.00	1	23.25	22.85	-1	494	-0.20%
2018/08/06	1	22.15	0	0.00	22.45	1	979	0.10%
2018/08/02	0	0.00	1	21.60	21.90	-1	1,176	-0.08%
2018/07/27	0	0.00	2	21.85	22.00	-2	1,314	-0.15%
2018/07/26	1	22.40	0	0.00	22.20	1	1,492	0.07%
2018/07/23	2	20.50	0	0.00	20.40	2	1,731	0.12%
2018/06/26	1	21.05	1	21.20	21.95	0	2,497	0.00%
2018/06/06	0	0.00	1	23.85	23.90	-1	2,583	-0.04%
2018/06/05	2	23.73	0	0.00	23.70	2	2,574	0.08%
2018/06/04	1	24.30	0	0.00	24.30	1	2,553	0.04%
2018/06/01	0	0.00	1	24.65	24.65	-1	2,541	-0.04%
2018/05/31	1	24.95	0	0.00	24.40	1	2,534	0.04%
2018/05/30	4	24.94	1	24.80	24.80	3	2,513	0.12%
2018/05/29	0	0.00	1	25.30	25.30	-1	2,487	-0.04%
2018/05/28	1	23.90	1	24.45	24.25	0	2,461	0.00%
2018/05/24	0	0.00	1	24.65	24.15	-1	2,424	-0.04%
2018/05/23	1	24.40	1	24.35	24.25	0	2,408	0.00%
2018/05/22	1	24.80	0	0.00	24.10	1	2,395	0.04%
2018/05/21	1	25.05	1	25.15	25.00	0	2,344	0.00%
2018/05/18	3	25.12	3	25.27	25.20	0	2,332	0.00%
2018/05/17	1	27.30	3	27.13	25.30	-2	2,302	-0.09%
2018/05/16	1	27.00	1	27.45	26.10	0	2,188	0.00%
2018/05/15	1	26.35	1	26.40	26.85	0	2,117	0.00%
2018/05/14	0	0.00	4.8	25.80	25.85	-4.8	2,062	-0.23%
2018/05/11	3	25.42	2	25.45	25.45	1	2,012	0.05%
2018/05/10	1	25.00	0	0.00	24.85	1	1,940	0.05%
2018/05/09	0	0.00	5	25.20	25.50	-5	1,802	-0.28%
2018/05/08	0	0.00	8	25.59	25.50	-8	1,779	-0.45%
2018/05/07	2	25.13	0	0.00	25.10	2	1,741	0.11%
2018/05/04	7	25.01	4	24.96	24.70	3	1,724	0.17%
2018/05/03	11	26.87	23	26.70	25.40	-12	1,667	-0.72%
2018/05/02	22	25.68	31.4	25.72	26.45	-9.4	1,487	-0.63%
2018/04/30	43	26.26	29	26.30	25.75	14	1,428	0.98%
2018/04/27	14	24.73	19	24.73	25.20	-5	1,301	-0.38%
2018/04/26	9	25.78	16	25.25	24.80	-7	1,241	-0.56%
2018/04/25	6	25.78	54	25.52	25.45	-48	1,154	-4.16%
2018/04/24	95	25.68	41	25.66	25.75	54	1,100	4.91%
2018/04/23	0	0.00	1	26.00	25.30	-1	996	-0.10%
2018/04/20	20	23.68	18	23.79	24.95	2	862	0.23%
2018/04/19	7	23.05	7	23.42	23.70	0	739	0.00%
2018/03/28	1	20.75	0	0.00	20.50	1	494	0.20%
2018/03/27	1	21.55	0	0.00	21.15	1	518	0.19%
2018/03/21	0	0.00	1	23.20	23.00	-1	527	-0.19%
2018/03/20	1	23.10	0	0.00	22.90	1	518	0.19%
2018/03/19	6	22.61	0	0.00	22.55	6	522	1.15%
2018/03/15	1	23.25	1	22.85	23.30	0	509	0.00%
2018/03/14	0	0.00	1	23.00	22.40	-1	489	-0.20%
2018/03/12	1	22.65	0	0.00	22.65	1	477	0.21%
2018/03/05	0	0.00	1	20.50	20.40	-1	505	-0.20%
2018/03/02	5	20.12	0	0.00	20.10	5	519	0.96%
2018/02/27	1	20.05	0	0.00	20.20	1	552	0.18%
2018/02/12	2	20.00	0	0.00	20.05	2	894	0.22%
2018/02/08	2	20.00	0.8	20.05	20.00	1.2	1,041	0.12%
2018/02/06	0	0.00	7	20.55	20.05	-7	1,292	-0.54%
2018/02/01	1	22.15	0	0.00	22.25	1	1,425	0.07%
2018/01/08	1	23.75	0	0.00	23.60	1	1,950	0.05%
2018/01/05	3	24.23	0	0.00	24.10	3	1,954	0.15%
2018/01/04	1	24.05	1	23.95	24.50	0	1,960	0.00%