安集 (6477)-元大-大灣券商分點個股進出

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
33.15
漲跌
--
漲幅
0.00%
成交量
225張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

安集 (6477)籌碼相關－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣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
2024/10/28	1	33.40	0	0.00	33.15	1	448	0.22%
2024/10/23	1	33.70	0	0.00	33.70	1	497	0.20%
2024/10/18	11	33.82	0	0.00	33.40	11	669	1.64%
2024/10/09	1	35.05	1	34.65	34.35	0	977	0.00%
2024/10/04	1	35.85	0	0.00	35.85	1	1,199	0.08%
2024/09/27	0	0.00	1	35.75	35.65	-1	1,762	-0.06%
2024/09/16	0	0.00	1	34.60	34.65	-1	2,735	-0.04%
2024/09/13	1	33.60	0	0.00	34.00	1	2,739	0.04%
2024/09/10	1	33.30	0	0.00	32.70	1	2,741	0.04%
2024/09/04	1	34.00	3	34.30	33.75	-2	2,743	-0.07%
2024/08/28	0	0.00	1	36.70	36.45	-1	2,733	-0.04%
2024/08/23	1	34.50	0	0.00	34.65	1	2,704	0.04%
2024/08/21	0	0.00	2	34.55	34.70	-2	2,707	-0.07%
2024/08/20	2	35.00	0	0.00	34.70	2	2,705	0.07%
2024/08/15	0	0.00	1	33.90	33.90	-1	2,702	-0.04%
2024/08/08	1	33.45	0	0.00	33.40	1	2,777	0.04%
2024/08/06	1	31.50	5	32.08	31.80	-4	2,778	-0.14%
2024/08/05	0	0.00	12	33.23	33.15	-12	2,759	-0.43%
2024/08/01	1	37.90	2.1	38.31	38.30	-1.1	2,728	-0.04%
2024/07/29	8	39.05	1	39.80	37.80	7	2,703	0.26%
2024/07/26	0	0.00	1	39.15	39.20	-1	2,683	-0.04%
2024/07/23	2	41.10	2	40.90	40.45	0	2,673	0.00%
2024/07/22	3	42.62	0	0.00	41.40	3	2,643	0.11%
2024/07/19	3	43.68	0	0.00	43.15	3	2,593	0.12%
2024/07/17	1	44.30	1	44.25	44.00	0	2,489	0.00%
2024/07/16	1	44.60	2	44.35	43.70	-1	2,486	-0.04%
2024/07/15	1	45.30	0	0.00	44.45	1	2,481	0.04%
2024/07/12	2	46.40	2	46.75	45.95	0	2,446	0.00%
2024/07/11	9	46.05	9.1	46.21	45.45	-0.1	2,319	0.00%
2024/07/10	1	45.90	3	46.22	45.45	-2	2,268	-0.09%
2024/07/09	6	46.65	0	0.00	46.65	6	2,188	0.27%
2024/07/08	0	0.00	3	44.77	44.60	-3	2,125	-0.14%
2024/07/05	4	46.65	5	46.61	46.45	-1	2,074	-0.05%
2024/07/04	7	46.19	10.2	46.17	45.80	-3.2	1,954	-0.16%
2024/07/03	7	46.91	5	45.88	46.15	2	1,844	0.11%
2024/07/02	6	45.67	29	46.01	47.00	-23	1,548	-1.49%
2024/07/01	9	43.71	11	43.32	42.75	-2	1,097	-0.18%
2024/06/28	21	44.39	25.5	44.40	43.60	-4.5	1,043	-0.43%
2024/06/27	1	39.40	12	42.35	42.35	-11	743	-1.48%
2024/06/26	0	0.00	1	39.30	39.30	-1	670	-0.15%
2024/06/25	1.2	38.47	1	38.35	38.15	0.2	658	0.03%
2024/06/24	1	39.00	1.1	39.09	38.00	-0.1	662	-0.01%
2024/06/20	0.1	37.22	0	0.00	37.30	0.1	673	0.02%
2024/06/18	0.1	37.15	0	0.00	37.10	0.1	847	0.01%
2024/06/12	0	0.00	0.3	37.00	36.50	-0.3	864	-0.04%
2024/06/11	1	37.15	0	0.00	36.85	1	868	0.12%
2024/06/05	0	0.00	0.3	37.35	37.75	-0.3	929	-0.04%
2024/06/04	0.5	38.20	0	0.00	37.40	0.5	941	0.06%
2024/06/03	0	0.00	0.2	37.60	37.95	-0.2	948	-0.02%
2024/05/29	1	37.70	0	0.00	37.80	1	978	0.10%
2024/05/28	1	37.35	0	0.00	37.75	1	1,010	0.10%
2024/05/27	2	37.28	0	0.00	37.50	2	1,034	0.19%
2024/05/24	1	37.40	0	37.40	37.35	1	1,035	0.09%
2024/05/23	3	38.23	0	0.00	37.70	3	1,043	0.29%
2024/05/22	1	38.60	0	0.00	38.25	1	1,040	0.10%
2024/05/21	1.1	38.37	0	0.00	38.20	1.1	1,039	0.11%
2024/05/20	0	0.00	1	39.10	38.45	-1	1,047	-0.10%
2024/05/17	25.1	39.10	26	39.41	38.65	-0.9	1,041	-0.08%
2024/05/16	4	37.98	4	37.91	38.00	0	979	0.00%
2024/05/15	4	36.99	0	0.00	37.10	4	963	0.42%
2024/05/10	2	37.00	0	37.50	36.85	2	962	0.20%
2024/05/08	1	37.50	0	0.00	37.40	1	941	0.11%
2024/05/02	12	37.33	3	37.40	37.10	9	928	0.97%
2024/04/29	3	37.50	3	37.65	37.65	0	935	0.00%
2024/04/26	0	0.00	5.1	37.60	37.55	-5.1	931	-0.54%
2024/04/25	0	38.60	0	0.00	37.90	0	928	0.00%
2024/04/24	5	38.20	0	0.00	38.20	5	928	0.54%
2024/04/23	3.1	37.70	3	38.20	37.70	0.1	928	0.01%
2024/04/22	0	38.10	0	0.00	37.70	0	930	0.00%
2024/04/19	5	37.90	5	39.05	37.60	0	944	0.00%
2024/04/18	10	38.25	10	38.14	38.20	0	929	0.00%
2024/04/17	1	37.75	0	0.00	37.70	1	921	0.11%
2024/04/16	1	37.60	0.1	37.90	37.20	0.9	918	0.10%
2024/04/15	1	39.15	0	0.00	38.85	1	901	0.11%
2024/04/12	1	39.30	0	39.70	39.25	1	894	0.11%
2024/04/11	2	39.75	4	39.95	39.70	-2	884	-0.23%
2024/04/10	9	39.86	0	0.00	39.60	9	871	1.03%
2024/04/08	2	39.10	0	0.00	39.70	2	843	0.24%
2024/03/29	1	40.60	0	0.00	40.60	1	809	0.12%
2024/03/27	1	40.85	0	0.00	40.45	1	789	0.13%
2024/03/25	1.1	40.95	0.2	40.95	40.85	0.9	798	0.12%
2024/03/22	1	41.40	0	0.00	40.85	1	790	0.13%
2024/03/21	5	42.38	11	41.95	42.35	-6	732	-0.82%
2024/03/19	0.1	39.20	1	38.90	38.85	-0.9	652	-0.14%
2024/03/15	1	39.05	0	0.00	38.75	1	641	0.16%
2024/03/14	0	0.00	0.1	39.10	39.10	-0.1	637	-0.02%
2024/03/13	10	39.00	0	0.00	38.85	10	633	1.58%
2024/03/12	0.1	40.20	9	40.50	39.90	-8.9	625	-1.42%
2024/03/11	9	38.50	0	0.00	40.15	9	614	1.46%
2024/03/06	0	0.00	1.2	39.24	39.45	-1.2	572	-0.22%
2024/03/05	1	38.45	2	38.85	38.35	-1	565	-0.18%
2024/03/01	15	39.79	11	39.98	39.75	4	547	0.73%
2024/02/26	0	0.00	3	38.40	38.55	-3	497	-0.60%
2024/02/23	0	0.00	3	37.60	37.60	-3	489	-0.61%
2024/02/22	0.1	38.40	0.1	37.65	37.65	0.1	489	0.01%
2024/02/21	3	38.70	5	38.28	38.65	-2	490	-0.41%
2024/02/19	0.1	38.40	0	0.00	37.65	0.1	475	0.03%
2024/02/15	4	36.70	0	36.10	36.70	4	476	0.84%
2024/02/05	6	35.90	0	0.00	35.90	6	474	1.26%
2024/01/31	0	0.00	0	37.20	36.90	0	477	-0.01%
2024/01/30	2	37.43	2	37.10	37.10	0	473	0.00%
2024/01/25	0	0.00	3	38.10	37.95	-3	483	-0.62%
2024/01/15	0	0.00	2.4	39.08	38.65	-2.4	543	-0.44%
2024/01/12	0	0.00	8	37.75	37.60	-8	530	-1.51%
2024/01/11	5	37.06	0	0.00	37.05	5	533	0.94%
2024/01/09	1	37.35	0	0.00	37.35	1	543	0.18%
2024/01/08	3	38.20	0	0.00	38.15	3	542	0.55%
2024/01/02	0	0.00	2	38.73	38.60	-2	579	-0.35%
2023/12/29	3	38.12	0	0.00	38.20	3	582	0.52%
2023/12/26	0	0.00	0.1	38.20	38.15	-0.1	590	-0.01%
2023/12/22	3	38.60	3	38.30	38.25	0	588	0.00%
2023/12/20	1	40.15	11	39.94	39.20	-10	574	-1.74%
2023/12/15	0	0.00	5	38.76	38.95	-5	524	-0.95%
2023/12/14	0	0.00	1	37.50	37.50	-1	507	-0.20%
2023/12/13	4	37.25	0.1	37.25	37.15	3.9	500	0.78%
2023/12/11	2	37.75	1	37.85	37.40	1	512	0.20%
2023/12/08	10	38.00	0	0.00	37.95	10	511	1.95%
2023/12/05	0	0.00	7	38.09	38.50	-7	519	-1.35%
2023/12/04	2.1	37.92	0	0.00	38.20	2.1	520	0.41%
2023/12/01	15	38.82	1	39.15	38.65	14	514	2.72%
2023/11/29	2	37.78	2	38.05	38.05	0	501	0.00%
2023/11/27	0.1	39.30	0	0.00	37.95	0.1	504	0.03%
2023/11/24	0	0.00	4	38.14	38.10	-4	496	-0.81%
2023/11/22	3	37.75	0	0.00	37.75	3	505	0.59%
2023/11/20	2	37.88	1	37.65	37.60	1	504	0.20%
2023/11/17	1	37.50	0	0.00	37.35	1	498	0.20%
2023/11/07	0	0.00	1	37.35	37.50	-1	511	-0.20%
2023/11/06	1	37.90	0	0.00	37.50	1	519	0.19%
2023/10/31	1	38.00	1	37.30	36.85	0	546	0.00%
2023/10/30	1	38.15	1	38.15	38.05	0	539	0.00%
2023/10/24	1	36.25	0	0.00	36.45	1	515	0.19%
2023/10/23	0	0.00	1	36.49	36.25	-1	516	-0.20%
2023/10/19	0	0.00	1	36.00	36.00	-1	516	-0.19%
2023/10/18	0	0.00	10	35.55	35.55	-10	524	-1.91%
2023/10/16	0	0.00	3	37.40	37.10	-3	551	-0.54%
2023/10/11	5	38.60	12	37.10	36.80	-7	581	-1.20%
2023/10/06	2	39.15	2	38.80	38.80	0	583	0.00%
2023/10/05	2	39.28	2	39.70	39.65	0	593	0.00%
2023/10/04	1	39.15	0	0.00	39.00	1	601	0.17%
2023/10/03	3	40.37	0	0.00	40.05	3	603	0.50%
2023/10/02	3	40.10	3	40.70	40.70	0	617	0.00%
2023/09/28	1	40.00	1	40.15	40.05	0	626	0.00%
2023/09/26	5	40.25	6	40.35	40.25	-1	654	-0.15%
2023/09/25	1	40.30	6	40.38	40.30	-5	662	-0.75%
2023/09/21	1	40.10	0	0.00	40.15	1	678	0.15%
2023/09/20	1	40.30	2	40.33	40.20	-1	684	-0.15%
2023/09/19	11	41.40	0	0.00	40.30	11	692	1.59%
2023/09/18	3	41.85	1	41.70	41.65	2	692	0.29%
2023/09/15	0	0.00	1	41.90	42.00	-1	704	-0.14%
2023/09/12	2	40.38	3	40.33	40.30	-1	781	-0.13%
2023/09/11	13	40.76	0	0.00	40.15	13	791	1.64%
2023/09/08	8	41.75	0	42.20	41.60	8	788	1.01%
2023/09/07	4	42.50	0	0.00	42.05	4	802	0.50%
2023/09/04	0	0.00	1	42.95	42.60	-1	887	-0.11%
2023/09/01	0.2	43.35	0	0.00	43.25	0.2	900	0.02%
2023/08/31	1	42.85	7.1	42.94	43.00	-6.1	908	-0.67%
2023/08/30	0	0.00	1.1	42.66	42.75	-1.1	932	-0.11%
2023/08/29	3	43.03	3.1	43.00	42.95	-0.1	954	-0.01%
2023/08/28	0	0.00	1.1	42.42	42.40	-1.1	953	-0.12%
2023/08/25	1	41.30	0	0.00	41.85	1	960	0.10%
2023/08/24	1	41.90	0	0.00	41.60	1	979	0.10%
2023/08/23	0	0.00	1	41.50	41.80	-1	1,005	-0.10%
2023/08/21	1	42.10	0	0.00	42.10	1	1,032	0.10%
2023/08/17	1	40.70	0	0.00	41.95	1	1,044	0.10%
2023/08/16	1.2	40.92	0	0.00	40.85	1.2	1,056	0.11%
2023/08/15	0	0.00	1	41.60	41.40	-1	1,074	-0.09%
2023/08/14	0	0.00	2	41.40	40.65	-2	1,099	-0.18%
2023/08/08	3	42.93	2	42.45	42.45	1	1,197	0.08%
2023/08/07	4	42.79	3	42.73	43.05	1	1,263	0.08%
2023/08/04	0	0.00	1	44.20	44.15	-1	1,264	-0.08%
2023/08/02	0	0.00	1	45.20	44.60	-1	1,368	-0.07%
2023/08/01	1	45.70	0	0.00	45.30	1	1,384	0.07%
2023/07/31	0	0.00	1	46.00	45.60	-1	1,459	-0.07%
2023/07/28	0	0.00	1	46.10	46.00	-1	1,554	-0.06%
2023/07/26	1	45.15	0	0.00	44.90	1	1,749	0.06%
2023/07/25	0	0.00	20	44.73	45.35	-20	1,772	-1.13%
2023/07/24	1	45.30	1	44.85	44.75	0	1,823	0.00%
2023/07/21	0	0.00	1	45.40	45.60	-1	1,916	-0.05%
2023/07/20	1	47.80	0	0.00	47.75	1	1,977	0.05%
2023/07/19	21	48.17	2	47.61	47.50	19	2,005	0.95%
2023/07/18	0	0.00	1	48.45	48.40	-1	2,106	-0.05%
2023/07/14	0	0.00	0	48.70	48.60	0	2,781	0.00%
2023/07/13	2	48.75	1.1	48.85	48.60	0.9	3,028	0.03%
2023/07/12	3.2	49.47	0	0.00	49.35	3.2	3,068	0.10%
2023/07/11	1	50.30	1	50.80	50.40	0	3,136	0.00%
2023/07/10	1	49.55	0.1	49.30	49.85	0.9	3,302	0.03%
2023/07/07	1	49.65	0	0.00	49.35	1	3,521	0.03%
2023/07/06	0	0.00	0.1	50.50	49.90	-0.1	3,557	0.00%
2023/07/05	1	50.20	0	0.00	50.20	1	3,661	0.03%
2023/07/04	4	50.35	0	0.00	50.10	4	3,911	0.10%
2023/06/29	0.2	50.70	1	50.80	51.00	-0.8	4,015	-0.02%
2023/06/27	1	50.00	1	50.00	49.80	0	4,028	0.00%
2023/06/26	0.1	50.71	0	0.00	50.70	0.1	4,067	0.00%
2023/06/20	0	49.35	0	0.00	50.80	0	4,090	0.00%
2023/06/19	0.5	49.64	0	0.00	49.10	0.5	4,065	0.01%
2023/06/16	1.3	49.89	0	0.00	49.70	1.3	4,119	0.03%
2023/06/15	0	0.00	1.1	49.37	48.95	-1.1	4,244	-0.03%
2023/06/12	3	48.85	10	49.05	49.05	-7	4,454	-0.16%
2023/06/09	5	50.30	1	50.30	50.20	4	4,477	0.09%
2023/06/07	5	51.80	0	0.00	51.60	5	4,466	0.11%
2023/06/06	1	52.00	0	0.00	51.50	1	4,488	0.02%
2023/06/05	1	52.40	0	0.00	52.20	1	4,500	0.02%
2023/06/02	5	51.90	15	51.67	51.60	-10	4,496	-0.22%
2023/05/30	2	51.10	0	0.00	50.90	2	4,519	0.04%
2023/05/26	0	0.00	5	50.50	49.80	-5	4,499	-0.11%
2023/05/25	0	0.00	0.1	51.10	50.70	-0.1	4,511	0.00%
2023/05/24	1	51.40	0	0.00	51.50	1	4,524	0.02%
2023/05/23	1	51.50	0	0.00	51.70	1	4,529	0.02%
2023/05/22	0.3	50.70	2	51.30	51.40	-1.7	4,537	-0.04%
2023/05/19	14	50.91	1	51.00	50.30	13	4,549	0.29%
2023/05/18	1	51.20	0	0.00	51.30	1	4,626	0.02%
2023/05/17	0	0.00	0.1	51.20	51.40	-0.1	4,653	0.00%
2023/05/15	1	50.10	1	50.20	50.10	0	4,632	0.00%
2023/05/12	1	48.15	0	0.00	49.50	1	4,619	0.02%
2023/05/11	2	50.50	0.1	51.80	48.70	1.9	4,590	0.04%
2023/05/09	1	52.60	30	51.05	51.40	-29	4,495	-0.65%
2023/05/08	3	54.80	0	0.00	55.30	3	4,395	0.07%
2023/05/05	3	56.00	0	0.00	55.20	3	4,376	0.07%
2023/05/04	2	56.70	5	56.40	57.20	-3	4,337	-0.07%
2023/05/03	5	55.70	2	56.20	56.70	3	4,267	0.07%
2023/05/02	3	55.83	6	56.03	56.70	-3	4,232	-0.07%
2023/04/28	1	53.70	1	54.30	54.30	0	4,102	0.00%
2023/04/27	0	0.00	0.1	54.00	53.40	-0.1	4,082	0.00%
2023/04/26	10.2	54.89	0	0.00	54.90	10.2	4,034	0.25%
2023/04/25	5	53.50	0	0.00	53.80	5	3,945	0.13%
2023/04/24	0	0.00	1	53.40	53.50	-1	3,891	-0.03%
2023/04/21	6	52.93	0.1	55.30	52.40	5.9	3,905	0.15%
2023/04/20	6.1	55.31	1	57.40	54.90	5.1	3,803	0.13%
2023/04/19	22	57.48	18	57.63	57.00	4	3,637	0.11%
2023/04/18	3.1	56.04	4	55.80	54.80	-0.9	3,121	-0.03%
2023/04/17	0	0.00	1	54.70	54.60	-1	2,928	-0.04%
2023/04/14	1	54.90	2	54.80	54.90	-1	2,932	-0.03%
2023/04/13	9	55.08	8	55.13	55.40	1	2,855	0.04%
2023/04/12	3	53.73	2	54.20	54.70	1	2,680	0.04%
2023/04/11	3	52.07	0	0.00	52.40	3	2,461	0.12%
2023/04/10	5.1	52.21	6	52.30	51.80	-0.9	2,433	-0.04%
2023/04/07	7	53.27	12.1	53.36	53.40	-5.1	2,341	-0.22%
2023/04/06	1	49.35	0	0.00	50.80	1	2,132	0.05%
2023/03/30	5	48.85	0	0.00	48.95	5	2,061	0.24%
2023/03/27	3	49.63	2	49.80	48.55	1	2,054	0.05%
2023/03/23	0	0.00	2	49.00	48.70	-2	2,034	-0.10%
2023/03/22	0	0.00	1	49.55	48.85	-1	2,042	-0.05%
2023/03/21	3.2	49.53	1.1	49.36	49.35	2.1	2,072	0.10%
2023/03/20	3	49.87	2	50.13	50.10	1	2,157	0.05%
2023/03/17	2	48.50	1	47.90	49.00	1	2,376	0.04%
2023/03/15	6	48.00	7	48.36	48.15	-1	2,400	-0.04%
2023/03/14	1	47.10	1	47.85	47.45	0	2,369	0.00%
2023/03/13	2	45.50	0	0.00	45.80	2	2,359	0.08%
2023/03/10	4	46.19	0.8	46.95	46.30	3.2	2,495	0.13%
2023/03/09	4	48.01	0	0.00	47.50	4	2,496	0.16%
2023/03/08	1	48.75	0	0.00	48.70	1	2,497	0.04%
2023/03/06	1	47.95	2	47.88	48.40	-1	2,475	-0.04%
2023/03/01	1	47.45	0	0.00	47.15	1	2,478	0.04%
2023/02/22	1	47.50	0.5	48.11	47.45	0.5	2,554	0.02%
2023/02/20	0	0.00	1	47.70	48.40	-1	2,713	-0.04%
2023/02/16	0	0.00	1.2	48.79	48.05	-1.2	2,955	-0.04%
2023/02/15	0.2	46.90	7	47.53	48.05	-6.8	2,918	-0.23%
2023/02/08	1	47.15	0	0.00	47.15	1	2,978	0.03%
2023/02/02	7	47.63	0	0.00	47.35	7	3,022	0.23%
2023/02/01	4	47.15	2	47.30	47.40	2	3,024	0.07%
2023/01/31	0	0.00	2	47.00	46.85	-2	3,024	-0.07%
2023/01/30	2	45.80	0	0.00	45.80	2	3,020	0.07%
2023/01/11	2	45.70	2	46.85	46.30	0	3,100	0.00%
2023/01/04	0	0.00	3	47.13	48.10	-3	3,098	-0.10%
2022/12/29	1	45.70	0	0.00	45.35	1	3,110	0.03%
2022/12/28	2	46.98	0	0.00	46.30	2	3,171	0.06%
2022/12/27	0	0.00	1	46.50	46.85	-1	3,176	-0.03%
2022/12/23	0.2	44.64	0	0.00	45.15	0.2	3,146	0.01%
2022/12/22	0.3	45.06	0.1	45.00	45.05	0.2	3,189	0.01%
2022/12/21	0.2	45.30	0	0.00	44.30	0.2	3,228	0.01%
2022/12/20	1.3	47.02	2	45.88	44.50	-0.7	3,250	-0.02%
2022/12/15	0.2	48.92	1	48.90	48.80	-0.8	3,304	-0.02%
2022/12/14	1	48.60	0	0.00	48.70	1	3,301	0.03%
2022/12/13	3	48.18	1	48.15	47.80	2	3,281	0.06%
2022/12/12	8	50.65	8	49.61	49.15	0	3,254	0.00%
2022/12/09	17	50.49	24	50.36	49.70	-7	3,136	-0.22%
2022/12/08	10	48.66	11	49.01	48.20	-1	2,828	-0.04%
2022/12/07	2	47.75	5	47.71	47.45	-3	2,731	-0.11%
2022/12/06	7	48.18	2	47.70	47.30	5	2,718	0.18%
2022/12/05	0	0.00	5	48.30	48.25	-5	2,758	-0.18%
2022/12/02	7	48.41	3	48.35	48.55	4	2,755	0.15%
2022/12/01	2.4	46.89	1	46.55	46.50	1.4	2,629	0.05%
2022/11/30	0.6	46.49	1	46.90	46.65	-0.4	2,665	-0.02%
2022/11/28	2	45.50	0	0.00	45.45	2	2,770	0.07%
2022/11/25	1	45.80	3	45.70	45.60	-2	2,853	-0.07%
2022/11/22	1	45.50	0	0.00	45.20	1	3,321	0.03%
2022/11/21	1	45.65	0	0.00	45.95	1	3,409	0.03%
2022/11/18	1	47.40	2	47.33	45.95	-1	3,457	-0.03%
2022/11/17	1	46.70	3	46.95	47.10	-2	3,427	-0.06%
2022/11/16	22	47.20	39	47.73	47.20	-17	3,435	-0.49%
2022/11/15	3.1	46.02	6	47.10	47.95	-2.9	3,462	-0.08%
2022/11/11	1	43.80	0	0.00	42.45	1	3,660	0.03%
2022/11/09	21	43.13	0	0.00	43.25	21	3,903	0.54%
2022/11/08	1	43.90	2	45.05	43.75	-1	3,919	-0.03%
2022/11/04	2	44.70	1	44.30	44.65	1	4,022	0.02%
2022/11/03	1	43.05	0	0.00	43.45	1	4,069	0.02%
2022/10/28	2	42.65	3	42.85	42.65	-1	4,475	-0.02%
2022/10/26	2	40.55	3	40.82	40.55	-1	4,549	-0.02%
2022/10/25	2	41.40	2	41.08	40.95	0	4,623	0.00%
2022/10/20	1	43.00	0	0.00	43.25	1	4,944	0.02%
2022/10/19	0	0.00	4	44.00	43.80	-4	4,975	-0.08%
2022/10/14	2	43.48	0	0.00	43.40	2	5,245	0.04%
2022/10/13	2	43.05	2	41.95	41.90	0	5,270	0.00%
2022/10/12	2	44.40	3	44.08	44.60	-1	5,333	-0.02%
2022/10/11	2	44.28	2	43.40	43.40	0	5,346	0.00%
2022/10/07	1	45.45	2	45.25	45.55	-1	5,376	-0.02%
2022/10/05	1	46.10	3	46.48	45.95	-2	5,471	-0.04%
2022/10/04	2	44.10	2	44.65	45.40	0	5,536	0.00%
2022/09/30	1	42.80	1	43.40	44.00	0	5,654	0.00%
2022/09/29	1	44.50	1	43.70	43.70	0	5,784	0.00%
2022/09/28	4.2	46.78	3	44.70	44.20	1.2	5,996	0.02%
2022/09/27	2	47.03	0	0.00	47.30	2	6,633	0.03%
2022/09/23	2	51.85	0	0.00	50.60	2	7,174	0.03%
2022/09/16	0	0.00	1	55.50	55.60	-1	8,558	-0.01%
2022/09/15	1	56.10	1	55.30	54.50	0	8,572	0.00%
2022/09/14	3	56.20	1	56.20	56.00	2	8,637	0.02%
2022/09/13	2	57.55	1	57.20	57.60	1	8,595	0.01%
2022/09/12	2	56.85	5	57.24	57.50	-3	8,605	-0.03%
2022/09/08	2	54.75	1	54.90	55.00	1	8,590	0.01%
2022/09/07	1	53.70	2	53.00	53.60	-1	8,579	-0.01%
2022/09/06	0	0.00	2	55.00	53.20	-2	8,599	-0.02%
2022/09/05	1	56.00	1	56.20	55.70	0	8,573	0.00%
2022/09/02	3	57.50	1	57.80	57.10	2	8,538	0.02%
2022/09/01	3	58.23	1	58.50	57.50	2	8,466	0.02%
2022/08/31	13	57.63	10	57.80	57.90	3	8,385	0.04%
2022/08/30	14	59.11	12	58.47	57.80	2	8,364	0.02%
2022/08/29	3	57.67	5	57.84	57.30	-2	8,096	-0.02%
2022/08/26	2	58.25	6	57.83	58.30	-4	8,035	-0.05%
2022/08/25	7	56.17	2	56.75	57.40	5	7,976	0.06%
2022/08/24	0	0.00	1	55.80	55.20	-1	7,938	-0.01%
2022/08/23	2	56.05	0	0.00	56.30	2	7,911	0.03%
2022/08/22	21	57.93	14	56.64	56.10	7	7,900	0.09%
2022/08/19	8	57.64	17	57.12	57.60	-9	7,749	-0.12%
2022/08/18	10	56.60	6	58.03	58.90	4	7,514	0.05%
2022/08/17	20	56.60	21	55.93	55.80	-1	7,316	-0.01%
2022/08/15	4	54.48	5	54.24	54.80	-1	7,037	-0.01%
2022/08/12	1	53.90	0	0.00	54.20	1	7,014	0.01%
2022/08/11	3	55.20	4	54.73	54.40	-1	7,033	-0.01%
2022/08/10	5	54.90	4	55.00	54.30	1	6,994	0.01%
2022/08/09	7	55.20	8	54.83	54.40	-1	7,076	-0.01%
2022/08/08	3	53.60	5	53.26	54.00	-2	6,895	-0.03%
2022/08/05	1	49.85	1	51.20	51.50	0	6,853	0.00%
2022/08/04	4	50.38	0	0.00	49.40	4	6,865	0.06%
2022/08/03	1	52.30	10	51.54	50.90	-9	6,874	-0.13%
2022/08/02	6	54.05	4	53.90	53.30	2	6,852	0.03%
2022/08/01	2	55.35	0	0.00	55.60	2	6,840	0.03%
2022/07/29	34	55.40	43	55.31	55.00	-9	6,769	-0.13%
2022/07/28	4	53.73	2	54.00	53.80	2	6,613	0.03%
2022/07/27	8	53.60	6	53.43	54.00	2	6,560	0.03%
2022/07/26	7	54.43	5	54.82	53.60	2	6,546	0.03%
2022/07/25	9	55.67	9	55.29	54.10	0	6,606	0.00%
2022/07/22	7	52.84	10	53.27	53.50	-3	6,607	-0.05%
2022/07/21	2	52.00	0	0.00	52.30	2	6,589	0.03%
2022/07/20	2	52.20	1	52.00	52.00	1	6,665	0.02%
2022/07/19	0	0.00	1	52.40	51.70	-1	6,737	-0.01%
2022/07/18	2	50.95	3	51.67	51.20	-1	6,766	-0.01%
2022/07/15	3	50.27	1	49.75	51.00	2	6,901	0.03%
2022/07/14	1	49.95	1	49.05	49.95	0	7,064	0.00%
2022/07/13	5	49.57	3	49.05	48.40	2	7,220	0.03%
2022/07/12	1	49.50	0	0.00	48.30	1	7,380	0.01%
2022/07/11	0	0.00	2	52.70	53.10	-2	7,515	-0.03%
2022/07/08	2	53.00	3	53.03	53.30	-1	7,695	-0.01%
2022/07/07	12	52.58	10	52.37	52.40	2	8,006	0.02%
2022/07/06	28	54.31	19	54.21	53.00	9	8,458	0.11%
2022/07/05	30	58.07	27	58.14	57.00	3	8,739	0.03%
2022/07/04	25	54.03	26	53.52	55.30	-1	8,229	-0.01%
2022/07/01	12	54.36	14.1	54.05	52.90	-2.1	8,150	-0.03%
2022/06/30	8	53.96	13	54.49	54.20	-5	8,182	-0.06%
2022/06/29	33	54.38	35	53.87	54.00	-2	8,032	-0.02%
2022/06/28	42	54.14	34	54.01	55.00	8	7,956	0.10%
2022/06/27	14	51.66	8	51.36	52.80	6	7,575	0.08%
2022/06/24	1	47.35	14	45.09	48.00	-13	7,364	-0.18%
2022/06/23	7	43.56	5	44.50	43.65	2	7,410	0.03%
2022/06/22	4	45.45	2	46.10	44.50	2	7,594	0.03%
2022/06/20	2	43.68	2	43.55	42.95	0	7,980	0.00%
2022/06/16	5	46.90	17	47.82	45.65	-12	8,489	-0.14%
2022/06/15	11	47.76	0	0.00	47.05	11	8,820	0.12%
2022/06/13	1	49.20	0	0.00	49.20	1	10,434	0.01%
2022/06/10	1	50.80	1	51.40	51.30	0	11,246	0.00%
2022/06/08	1	51.10	0	0.00	51.20	1	12,280	0.01%
2022/06/07	0	0.00	6	52.30	52.60	-6	13,295	-0.05%
2022/06/06	3	54.73	2	53.40	53.40	1	13,536	0.01%
2022/06/02	0	0.00	1	53.10	53.10	-1	13,631	-0.01%
2022/06/01	0	0.00	3	54.00	53.60	-3	13,792	-0.02%
2022/05/30	7	51.99	0	0.00	52.60	7	14,536	0.05%
2022/05/27	2	50.15	4	50.60	50.50	-2	14,718	-0.01%
2022/05/26	1	49.80	0	0.00	49.20	1	14,744	0.01%
2022/05/25	6	50.00	8	50.49	50.50	-2	14,748	-0.01%
2022/05/24	2	51.20	13	50.48	50.30	-11	14,858	-0.07%
2022/05/23	11	51.35	0	0.00	51.30	11	14,837	0.07%
2022/05/20	0	0.00	2	51.50	51.30	-2	14,847	-0.01%
2022/05/19	18	51.76	6	51.30	51.40	12	14,838	0.08%
2022/05/18	1	53.30	9	53.40	53.20	-8	14,793	-0.05%
2022/05/17	17	53.45	6	53.58	52.90	11	14,753	0.07%
2022/05/16	4	54.05	14	53.60	52.50	-10	14,596	-0.07%
2022/05/13	2	52.55	11	52.39	53.80	-9	14,551	-0.06%
2022/05/12	2	52.95	4	53.63	52.00	-2	14,510	-0.01%
2022/05/11	12	55.82	3	55.03	54.80	9	14,555	0.06%
2022/05/10	9	54.51	11	55.53	55.00	-2	14,508	-0.01%
2022/05/09	2	56.10	11	56.29	55.60	-9	14,522	-0.06%
2022/05/06	1	59.30	1	59.30	59.60	0	14,529	0.00%
2022/05/04	7	59.71	5	59.20	59.20	2	14,581	0.01%
2022/05/03	0	0.00	3	60.73	60.40	-3	14,614	-0.02%
2022/04/29	50	62.52	41	61.42	61.30	9	14,653	0.06%
2022/04/28	7	60.13	11	60.87	61.60	-4	14,737	-0.03%
2022/04/27	0	0.00	4	57.03	58.90	-4	14,573	-0.03%
2022/04/26	4	59.30	7	59.29	59.10	-3	14,544	-0.02%
2022/04/25	11	59.22	4	59.18	58.10	7	14,483	0.05%
2022/04/22	9	61.97	1	61.30	61.10	8	14,501	0.06%
2022/04/21	7	63.54	3	64.10	63.40	4	14,805	0.03%
2022/04/20	5	65.14	5	65.30	64.50	0	14,920	0.00%
2022/04/19	10	63.20	10	64.28	64.60	0	15,211	0.00%
2022/04/18	3	64.07	2	64.35	64.10	1	15,472	0.01%
2022/04/15	4	63.83	11	64.15	63.00	-7	15,402	-0.05%
2022/04/14	1	65.20	0	0.00	63.90	1	15,222	0.01%
2022/04/13	21	65.03	13	65.27	65.90	8	15,091	0.05%
2022/04/12	23	64.41	36	65.04	66.50	-13	15,142	-0.09%
2022/04/11	31	63.12	39	63.22	63.20	-8	14,737	-0.05%
2022/04/08	6	60.87	5	61.22	61.60	1	14,279	0.01%
2022/04/07	14	62.36	9	60.07	59.40	5	14,143	0.04%
2022/04/06	15	63.37	5	63.50	63.80	10	13,976	0.07%
2022/04/01	1	61.70	2	61.60	61.50	-1	13,647	-0.01%
2022/03/31	3	61.30	9	61.81	61.50	-6	13,578	-0.04%
2022/03/30	5	62.10	10	61.77	60.50	-5	13,426	-0.04%
2022/03/29	1	60.00	1	59.80	60.50	0	13,402	0.00%
2022/03/28	6	60.25	2	59.95	60.60	4	13,408	0.03%
2022/03/25	16.1	61.18	9	60.93	59.80	7.1	13,358	0.05%
2022/03/24	22	64.53	20	64.98	63.30	2	13,456	0.01%
2022/03/23	8	63.28	11	63.54	63.00	-3	13,215	-0.02%
2022/03/22	18.1	63.31	25	64.69	62.90	-6.9	13,155	-0.05%
2022/03/21	18.1	64.21	14.2	64.31	62.30	3.9	13,130	0.03%
2022/03/18	17	62.48	9	62.40	61.70	8	13,246	0.06%
2022/03/17	87.2	63.25	66	63.23	63.20	21.2	13,103	0.16%
2022/03/16	6	59.52	17	61.12	62.50	-11	12,201	-0.09%
2022/03/15	32	59.23	26	60.00	56.90	6	11,699	0.05%
2022/03/14	12	59.18	14	59.20	58.90	-2	10,877	-0.02%
2022/03/11	13	58.04	21.3	58.11	59.90	-8.3	10,458	-0.08%
2022/03/10	61.3	58.17	60	57.71	56.70	1.3	9,968	0.01%
2022/03/09	3	56.80	8	54.86	56.80	-5	9,155	-0.05%
2022/03/08	7.2	52.96	5	52.82	51.70	2.2	8,889	0.02%
2022/03/07	7	53.41	5	53.76	51.80	2	8,706	0.02%
2022/03/04	14	54.57	9	54.07	54.20	5	8,506	0.06%
2022/03/03	10	52.38	12	53.73	54.20	-2	8,153	-0.02%
2022/03/02	7	50.94	10	51.64	50.60	-3	7,751	-0.04%
2022/03/01	2	49.53	1	49.20	49.15	1	7,552	0.01%
2022/02/25	0	0.00	7	47.94	48.35	-7	7,561	-0.09%
2022/02/24	8	49.15	8	49.48	47.35	0	7,595	0.00%
2022/02/21	5	48.50	7	48.14	48.50	-2	7,516	-0.03%
2022/02/16	2	48.35	2	48.50	48.65	0	7,569	0.00%
2022/02/15	3	47.80	3	48.07	47.50	0	7,729	0.00%
2022/02/14	1	47.80	0	0.00	47.65	1	7,855	0.01%
2022/02/11	13	49.63	36	50.04	49.80	-23	7,857	-0.29%
2022/02/10	3	49.12	3	49.17	48.95	0	7,867	0.00%
2022/02/09	27	48.96	2	49.50	49.50	25	7,888	0.32%
2022/02/08	8	49.10	9	47.48	49.10	-1	7,908	-0.01%
2022/02/07	4	45.98	50	45.38	46.40	-46	7,978	-0.58%
2022/01/26	8	47.18	4	47.93	47.45	4	8,030	0.05%
2022/01/25	2	49.40	3	50.27	47.60	-1	8,424	-0.01%
2022/01/24	5	49.92	44	49.91	49.70	-39	8,670	-0.45%
2022/01/21	27	53.22	38	53.26	52.00	-11	8,955	-0.12%
2022/01/20	8	52.10	8	52.79	52.30	0	9,032	0.00%
2022/01/19	101	52.14	8	52.21	51.90	93	9,076	1.02%	大買/
2022/01/18	4	53.10	2	52.50	52.10	2	9,076	0.02%
2022/01/14	24	55.23	24	54.01	53.20	0	9,109	0.00%
2022/01/13	8	55.20	9	54.81	53.80	-1	8,806	-0.01%
2022/01/12	28	53.49	23	53.22	56.90	5	8,657	0.06%
2022/01/11	21	54.52	23	54.34	55.80	-2	8,421	-0.02%
2022/01/10	16	50.76	16	51.18	50.80	0	8,387	0.00%
2022/01/07	9	49.32	4	48.98	48.75	5	8,596	0.06%
2022/01/06	6	50.85	9	51.10	50.60	-3	8,989	-0.03%
2022/01/05	23	54.49	24	53.35	52.90	-1	9,010	-0.01%
2022/01/04	20	52.70	30	51.35	52.30	-10	8,630	-0.12%
2022/01/03	5	49.84	0	0.00	50.00	5	8,443	0.06%
2021/12/30	1	49.15	1	49.75	49.50	0	8,383	0.00%
2021/12/29	10	49.65	12	49.34	49.65	-2	8,401	-0.02%
2021/12/28	1	48.25	0	0.00	48.00	1	8,393	0.01%
2021/12/27	2	48.55	9	49.01	49.00	-7	8,667	-0.08%
2021/12/24	0	0.00	4	49.21	48.85	-4	8,932	-0.04%
2021/12/23	6	50.10	6	50.57	50.20	0	8,908	0.00%
2021/12/22	2	48.70	4	48.88	49.30	-2	8,773	-0.02%
2021/12/21	2	47.68	3	47.20	48.00	-1	8,735	-0.01%
2021/12/20	18	49.76	15	50.14	48.30	3	8,667	0.03%
2021/12/17	3	48.37	22	48.38	48.00	-19	8,355	-0.23%
2021/12/16	0	0.00	1	48.10	48.35	-1	8,261	-0.01%
2021/12/15	9	47.82	7	48.14	47.50	2	8,230	0.02%
2021/12/14	23	48.38	35	48.45	47.55	-12	8,123	-0.15%
2021/12/13	8	46.19	28	46.11	46.50	-20	7,652	-0.26%
2021/12/10	26	45.46	6	45.32	45.00	20	7,443	0.27%
2021/12/09	23	44.46	13	44.30	44.05	10	7,265	0.14%
2021/12/07	1	43.20	0	0.00	42.95	1	7,162	0.01%
2021/12/06	7	43.72	4	44.00	43.40	3	7,134	0.04%
2021/12/03	18	43.66	24	44.01	42.95	-6	7,016	-0.09%
2021/12/02	1	42.25	0	0.00	41.50	1	6,772	0.01%
2021/12/01	2	42.30	1	42.30	42.30	1	6,762	0.01%
2021/11/30	5	41.55	6	41.93	41.80	-1	6,762	-0.01%
2021/11/26	1	42.10	0	0.00	41.10	1	6,732	0.01%
2021/11/23	2	42.95	3	43.60	42.75	-1	6,740	-0.01%
2021/11/22	0	0.00	4	42.38	42.40	-4	6,683	-0.06%
2021/11/18	1	41.25	1	41.40	41.45	0	6,657	0.00%
2021/11/16	0	0.00	2	43.10	42.10	-2	6,619	-0.03%
2021/11/15	2	42.45	0	0.00	42.10	2	6,597	0.03%
2021/11/12	18	42.72	3	43.20	42.00	15	6,545	0.23%
2021/11/11	2	46.15	4	46.85	45.90	-2	6,384	-0.03%
2021/11/10	3	45.38	1	45.70	45.45	2	6,263	0.03%
2021/11/09	1	47.35	1	46.90	46.45	0	6,229	0.00%
2021/11/08	2	46.38	8	46.15	45.40	-6	6,130	-0.10%
2021/11/05	0	0.00	2	46.30	45.65	-2	6,108	-0.03%
2021/11/04	8	47.08	6	47.35	46.85	2	6,054	0.03%
2021/11/03	6	47.11	1	48.95	46.35	5	5,922	0.08%
2021/11/02	32	49.32	22	49.03	48.35	10	5,792	0.17%
2021/11/01	0	0.00	8	49.24	49.70	-8	5,363	-0.15%
2021/10/29	20	47.54	2	44.98	45.20	18	5,080	0.35%
2021/10/28	6	45.15	14	45.74	48.40	-8	4,708	-0.17%
2021/10/27	7	42.59	10	43.07	44.00	-3	4,418	-0.07%
2021/10/26	7	42.45	3	42.43	41.80	4	4,331	0.09%
2021/10/25	15	44.06	9	43.81	43.60	6	4,267	0.14%
2021/10/22	7	43.39	12	43.61	43.20	-5	4,148	-0.12%
2021/10/21	5	42.53	7	43.01	42.50	-2	4,098	-0.05%
2021/10/20	28	44.19	46	43.88	43.25	-18	4,007	-0.45%
2021/10/19	20	43.29	7	43.22	44.70	13	3,860	0.34%
2021/10/18	55	43.74	38	43.80	44.60	17	3,596	0.47%
2021/10/15	18	41.20	22	41.35	42.90	-4	3,142	-0.13%
2021/10/14	52	37.43	66	38.51	39.00	-14	2,825	-0.50%
2021/10/13	16	35.81	11	37.11	37.60	5	2,452	0.20%
2021/10/12	7	34.49	6	34.73	34.20	1	2,351	0.04%
2021/10/08	2	33.50	2	33.95	34.00	0	2,293	0.00%
2021/10/07	1	33.60	0	0.00	33.55	1	2,287	0.04%
2021/10/05	1	32.75	0	0.00	33.80	1	2,233	0.04%
2021/10/04	31	34.52	29	35.76	34.40	2	2,200	0.09%
2021/10/01	6	36.15	8	36.73	36.50	-2	1,906	-0.10%
2021/09/29	2	33.40	2	33.23	32.40	0	1,612	0.00%
2021/09/28	2	34.18	2	33.05	33.30	0	1,599	0.00%
2021/09/27	3	31.57	3	31.98	32.20	0	1,559	0.00%
2021/09/24	10	30.90	10	30.96	31.15	0	1,554	0.00%
2021/09/23	3	30.80	3	31.00	30.60	0	1,641	0.00%
2021/09/22	0	0.00	1	31.65	30.30	-1	1,637	-0.06%
2021/09/17	10	36.22	9	36.42	33.15	1	1,595	0.06%
2021/09/13	1	37.60	1	37.50	37.05	0	1,712	0.00%
2021/09/10	4	36.40	4	36.53	36.60	0	1,725	0.00%
2021/09/09	0	0.00	2	35.70	35.90	-2	1,792	-0.11%
2021/09/06	3	37.77	0	0.00	36.80	3	2,289	0.13%
2021/09/03	5	38.42	4	38.70	38.45	1	2,358	0.04%
2021/09/01	2	39.60	2	39.65	39.55	0	2,430	0.00%
2021/08/31	3	39.67	2	39.68	39.40	1	2,439	0.04%
2021/08/30	2	40.65	2	41.65	40.05	0	2,433	0.00%
2021/08/27	1	38.10	1	39.60	38.05	0	2,383	0.00%
2021/08/26	4	38.34	0	0.00	37.50	4	2,371	0.17%
2021/08/25	1	38.10	0	0.00	38.20	1	2,411	0.04%
2021/08/24	2	37.50	2	38.00	36.65	0	2,438	0.00%
2021/08/23	0	0.00	1	37.20	37.80	-1	2,467	-0.04%
2021/08/17	10	36.80	0	0.00	36.50	10	2,599	0.38%
2021/08/16	0	0.00	10	37.30	37.30	-10	2,652	-0.38%
2021/08/11	2	40.95	4	40.98	39.50	-2	3,038	-0.07%
2021/08/09	10	44.85	1	45.00	43.80	9	3,146	0.29%
2021/08/06	2	45.30	2	45.75	45.00	0	3,326	0.00%
2021/08/05	0	0.00	1	45.90	45.55	-1	3,476	-0.03%
2021/08/04	1	46.70	0	0.00	46.55	1	3,521	0.03%
2021/08/03	2	45.40	3	45.65	45.30	-1	3,525	-0.03%
2021/07/30	2	45.35	2	45.65	44.80	0	3,539	0.00%
2021/07/28	2	46.50	2	47.05	45.10	0	3,641	0.00%
2021/07/27	2	47.70	0	0.00	46.25	2	3,679	0.05%
2021/07/26	3	47.80	3	47.75	47.10	0	3,679	0.00%
2021/07/23	3	45.80	3	46.00	45.90	0	3,655	0.00%
2021/07/22	3	46.00	3	46.43	45.80	0	3,655	0.00%
2021/07/21	1	47.65	1	47.95	45.85	0	3,660	0.00%
2021/07/20	1	47.65	0	0.00	47.50	1	3,657	0.03%
2021/07/19	1	47.70	0	0.00	48.85	1	3,653	0.03%
2021/07/16	2	46.60	5	46.44	46.00	-3	3,612	-0.08%
2021/07/09	3	46.60	3	46.82	46.50	0	3,729	0.00%
2021/07/07	2	47.80	4	46.75	46.00	-2	4,406	-0.05%
2021/07/05	0	0.00	2	47.48	48.00	-2	4,455	-0.04%
2021/07/02	0	0.00	1	49.30	48.55	-1	4,506	-0.02%
2021/06/30	2	50.70	3	51.93	49.45	-1	4,572	-0.02%
2021/06/29	6	48.65	6	49.07	48.40	0	4,502	0.00%
2021/06/28	2	49.40	3	49.28	48.30	-1	4,516	-0.02%
2021/06/25	8	50.35	9	49.65	49.30	-1	4,538	-0.02%
2021/06/23	6	50.52	4	50.30	50.50	2	4,600	0.04%
2021/06/22	4	50.50	4	48.50	48.15	0	4,534	0.00%
2021/06/21	2	49.90	3	50.37	49.50	-1	4,525	-0.02%
2021/06/18	2	49.15	1	51.80	51.80	1	4,572	0.02%
2021/06/17	66	50.05	59	50.29	50.40	7	4,853	0.14%
2021/06/16	3	49.00	6	49.67	50.10	-3	4,630	-0.06%
2021/06/15	1	45.40	0	0.00	45.55	1	4,610	0.02%
2021/06/11	1	44.15	1	46.20	44.15	0	4,610	0.00%
2021/06/10	6	46.80	6	45.93	46.80	0	4,593	0.00%
2021/06/04	0	0.00	1	44.70	44.70	-1	5,116	-0.02%
2021/06/03	3	45.95	3	45.90	45.90	0	5,128	0.00%
2021/06/02	1	47.60	0	0.00	45.50	1	5,146	0.02%
2021/06/01	2	47.18	0	0.00	47.20	2	5,136	0.04%
2021/05/31	2	45.00	2	45.35	45.70	0	5,150	0.00%
2021/05/27	7	45.39	8	44.59	45.10	-1	5,266	-0.02%
2021/05/26	1	43.80	2	43.83	43.75	-1	5,269	-0.02%
2021/05/25	2	44.13	29	43.92	43.80	-27	5,298	-0.51%
2021/05/24	1	42.80	25	42.56	43.15	-24	5,389	-0.45%
2021/05/21	61	42.17	7	42.00	41.95	54	5,356	1.01%
2021/05/20	33	45.64	32	45.98	42.20	1	5,331	0.02%
2021/05/19	12	43.98	12	42.37	45.40	0	5,201	0.00%
2021/05/18	51	41.01	54	39.68	41.30	-3	5,140	-0.06%
2021/05/17	3	38.30	1	39.95	37.55	2	5,103	0.04%
2021/05/14	8	43.44	2	44.00	41.70	6	5,068	0.12%
2021/05/07	9	57.62	8	56.60	57.60	1	5,010	0.02%
2021/05/06	14	55.44	11	56.25	56.40	3	5,038	0.06%
2021/05/05	20	57.00	20	57.70	55.80	0	4,987	0.00%
2021/05/04	2	57.60	1	61.10	57.80	1	5,010	0.02%
2021/05/03	1	63.70	3.1	63.47	61.20	-2.1	5,033	-0.04%
2021/04/28	1	63.10	0	0.00	62.50	1	5,278	0.02%
2021/04/27	3	63.50	5	63.28	63.40	-2	5,366	-0.04%
2021/04/22	4	63.97	3	65.00	62.30	1	5,531	0.02%
2021/04/21	3	65.30	1	66.30	65.00	2	5,540	0.04%
2021/04/20	30	66.59	29	67.02	66.10	1	5,547	0.02%
2021/04/16	1	68.30	0	0.00	67.90	1	5,773	0.02%
2021/04/15	1	67.40	5	67.40	67.30	-4	6,029	-0.07%
2021/04/14	8	66.03	0	0.00	66.40	8	6,342	0.13%
2021/04/13	8	68.58	87	71.86	68.50	-79	6,342	-1.25%
2021/04/12	2	65.85	5.3	65.84	66.00	-3.3	5,884	-0.06%
2021/04/09	8	66.04	5	65.42	65.10	3	5,958	0.05%
2021/04/08	11	66.72	8	66.84	66.00	3	6,017	0.05%
2021/04/07	1	67.10	0	0.00	66.50	1	6,149	0.02%
2021/04/06	24	65.47	9	65.52	65.30	15	6,526	0.23%
2021/04/01	9	65.60	9	66.29	65.30	0	6,743	0.00%
2021/03/29	0	0.00	1	66.90	67.00	-1	9,031	-0.01%
2021/03/25	2	66.75	2	66.80	64.90	0	9,088	0.00%
2021/03/24	1	66.00	0	0.00	65.70	1	9,087	0.01%
2021/03/23	12	70.55	28	68.31	66.60	-16	9,079	-0.18%
2021/03/22	7	70.36	14	71.48	69.90	-7	9,084	-0.08%
2021/03/19	1	63.00	0	0.00	68.50	1	8,935	0.01%
2021/03/18	3	64.40	0	0.00	64.10	3	8,914	0.03%
2021/03/15	5	65.90	3	66.17	65.20	2	9,010	0.02%
2021/03/12	3	65.67	2	65.35	64.20	1	8,927	0.01%
2021/03/11	4	63.30	10	63.75	63.80	-6	8,889	-0.07%
2021/03/10	9	65.20	9	64.07	63.70	0	8,864	0.00%
2021/03/05	0	0.00	1	62.90	61.40	-1	9,089	-0.01%
2021/03/04	7	63.47	5	64.98	62.80	2	9,315	0.02%
2021/03/03	2	64.25	4	64.60	64.50	-2	9,523	-0.02%
2021/03/02	1	62.70	0	0.00	63.00	1	9,964	0.01%
2021/02/26	5	62.50	5	62.00	62.60	0	10,758	0.00%
2021/02/25	51	63.80	0	0.00	62.70	51	11,037	0.46%
2021/02/24	3	64.73	0	0.00	62.80	3	11,232	0.03%
2021/02/23	1	63.60	0	0.00	62.10	1	11,626	0.01%
2021/02/22	0	0.00	2	62.95	63.00	-2	12,275	-0.02%
2021/02/19	1	60.90	10	62.11	61.90	-9	12,431	-0.07%
2021/02/18	9	60.30	5	59.92	60.30	4	12,871	0.03%
2021/02/17	3	60.30	2	58.65	59.70	1	12,989	0.01%
2021/02/05	1	57.60	0	0.00	58.00	1	13,254	0.01%
2021/02/04	3	56.97	3	57.07	57.20	0	13,747	0.00%
2021/02/03	18	57.78	17	59.18	57.20	1	14,188	0.01%
2021/02/02	1	55.70	0	0.00	56.00	1	14,354	0.01%
2021/02/01	1	56.40	1	58.10	57.30	0	14,885	0.00%
2021/01/27	2	60.90	2	60.40	60.30	0	16,931	0.00%
2021/01/26	2.1	61.94	0	0.00	60.60	2.1	17,105	0.01%
2021/01/25	2	62.60	3	63.30	63.00	-1	17,394	-0.01%
2021/01/22	3	62.47	5	63.12	62.50	-2	17,744	-0.01%
2021/01/21	3	60.50	6	60.07	60.60	-3	18,173	-0.02%
2021/01/20	26	62.29	3	63.50	60.00	23	18,259	0.13%
2021/01/19	5	64.18	6	63.55	63.50	-1	18,379	-0.01%
2021/01/18	2	60.80	3	61.50	60.60	-1	18,467	-0.01%
2021/01/15	3	63.33	2	62.20	62.10	1	18,509	0.01%
2021/01/14	0	0.00	1	64.40	63.70	-1	18,562	-0.01%
2021/01/13	1	63.10	1	64.60	63.00	0	18,616	0.00%
2021/01/12	1	63.10	1	63.50	63.70	0	18,692	0.00%
2021/01/11	6	65.73	6	65.85	65.50	0	18,784	0.00%
2021/01/08	15	69.87	3	67.10	66.30	12	18,730	0.06%
2021/01/07	2	69.60	8	69.63	70.10	-6	18,616	-0.03%
2021/01/06	9	67.10	8	66.59	63.80	1	19,991	0.01%
2021/01/05	1	70.20	1	69.70	68.50	0	21,261	0.00%
2021/01/04	4	69.98	0	0.00	69.00	4	21,267	0.02%
2020/12/31	0	0.00	6	69.40	70.10	-6	21,437	-0.03%
2020/12/29	22	72.84	23	71.23	71.00	-1	21,788	0.00%
2020/12/28	4	71.08	9	70.89	69.70	-5	21,406	-0.02%
2020/12/25	57	73.71	37	72.99	70.30	20	21,490	0.09%
2020/12/24	65	70.62	63.4	71.20	72.60	1.6	20,907	0.01%
2020/12/23	2	64.70	10	66.21	67.40	-8	19,635	-0.04%
2020/12/22	4	62.98	24	62.75	61.30	-20	19,452	-0.10%
2020/12/21	1	64.30	1	64.30	64.30	0	19,598	0.00%
2020/12/16	1	62.00	1	62.50	62.10	0	19,790	0.00%
2020/12/15	0	0.00	1	61.90	61.40	-1	19,793	-0.01%
2020/12/14	20	62.60	1	62.00	62.60	19	19,720	0.10%
2020/12/11	2	59.35	34	59.55	59.80	-32	19,753	-0.16%
2020/12/10	23	61.11	23	60.97	60.50	0	19,838	0.00%
2020/12/08	11	63.32	12	62.34	62.50	-1	19,954	-0.01%
2020/12/07	2.1	62.67	1	63.60	62.90	1.1	20,155	0.01%
2020/12/03	1	63.80	0	0.00	62.10	1	20,781	0.00%
2020/12/02	1.1	62.34	0	0.00	62.30	1.1	21,149	0.01%
2020/12/01	12.1	65.43	15	63.92	63.60	-2.9	22,532	-0.01%
2020/11/30	51	66.87	24	66.47	65.50	27	22,888	0.12%
2020/11/27	13	65.87	16	65.54	65.70	-3	22,916	-0.01%
2020/11/26	44	66.71	28	67.30	64.60	16	22,788	0.07%
2020/11/25	26.2	65.00	40	65.24	65.50	-13.9	22,333	-0.06%
2020/11/24	23	62.60	5	61.88	63.30	18	21,546	0.08%
2020/11/23	4	61.35	3	61.20	60.80	1	21,285	0.00%
2020/11/20	8	62.71	29	62.90	61.60	-21	21,093	-0.10%
2020/11/19	68	61.14	47	61.60	60.60	21	20,626	0.10%
2020/11/18	3	58.77	1	58.20	58.40	2	20,001	0.01%
2020/11/17	10	59.73	11	60.03	58.10	-1	19,821	-0.01%
2020/11/16	20	58.20	21	57.13	57.00	-1	19,490	-0.01%
2020/11/13	2	58.05	2	58.35	58.20	0	19,528	0.00%
2020/11/12	7	55.97	5	56.64	58.70	2	19,415	0.01%
2020/11/11	26	59.17	31.2	59.20	57.50	-5.2	19,038	-0.03%
2020/11/10	7	65.33	7	65.06	63.60	0	18,794	0.00%
2020/11/09	45	65.11	49	65.15	65.20	-4	18,547	-0.02%
2020/11/06	26.2	65.32	13	63.92	61.80	13.2	18,159	0.07%
2020/11/05	9	61.28	12	61.85	63.50	-3	17,342	-0.02%
2020/11/04	1	58.20	2	57.10	57.80	-1	16,906	-0.01%
2020/11/03	15	58.17	18	57.85	57.00	-3	16,565	-0.02%
2020/11/02	3	57.10	0	0.00	57.90	3	16,671	0.02%
2020/10/30	2	60.50	3	60.77	57.20	-1	16,486	-0.01%
2020/10/29	18	64.38	22	63.39	62.00	-4	16,236	-0.02%
2020/10/28	2	63.10	4.1	62.04	62.30	-2.1	15,834	-0.01%
2020/10/27	3	66.73	1	65.00	64.90	2	15,895	0.01%
2020/10/26	6	61.47	3.1	59.96	63.80	2.9	15,799	0.02%
2020/10/23	1	57.00	0	0.00	58.00	1	15,662	0.01%
2020/10/22	0	0.00	2	55.50	55.60	-2	15,608	-0.01%
2020/10/21	1	57.00	6	56.60	56.10	-5	15,547	-0.03%
2020/10/20	2	58.75	0	0.00	58.30	2	15,478	0.01%
2020/10/19	5	58.44	1.2	57.59	59.50	3.9	15,380	0.03%
2020/10/16	0	0.00	1	54.80	55.10	-1	15,211	-0.01%
2020/10/15	1	57.80	1	53.80	56.00	0	15,133	0.00%
2020/10/14	27	56.91	27	56.48	57.00	0	15,022	0.00%
2020/10/13	24	52.11	22	51.29	54.00	2	13,391	0.01%
2020/10/12	0	0.00	12	49.10	49.10	-12	12,395	-0.10%
2020/10/08	0	0.00	15	44.55	44.65	-15	12,583	-0.12%
2020/10/07	5	39.40	37	39.46	40.60	-32	12,553	-0.25%
2020/10/06	35	38.62	57	38.96	38.50	-22	12,343	-0.18%
2020/10/05	22	36.60	22	37.01	37.00	0	12,131	0.00%
2020/09/30	10	36.94	13	37.10	36.60	-3	12,296	-0.02%
2020/09/29	22	35.52	20	35.75	35.75	2	12,084	0.02%
2020/09/28	32	35.79	30	36.01	35.70	2	12,033	0.02%
2020/09/25	33	37.41	23	35.30	35.10	10	11,931	0.08%
2020/09/24	35	38.66	23	38.54	37.50	12	11,731	0.10%
2020/09/23	47	38.09	50	38.82	40.00	-3	11,468	-0.03%
2020/09/22	0	0.00	1	37.20	37.30	-1	11,208	-0.01%
2020/09/21	1	38.35	0	0.00	37.90	1	11,156	0.01%
2020/09/18	33	38.06	0	0.00	37.90	33	11,110	0.30%
2020/09/17	5	38.77	15	38.88	38.50	-10	11,008	-0.09%
2020/09/16	8	38.32	24	38.86	38.45	-16	10,878	-0.15%
2020/09/15	26	38.31	27	38.91	37.45	-1	10,737	-0.01%
2020/09/14	28	36.30	27	36.74	36.65	1	10,560	0.01%
2020/09/11	37	37.99	41	37.84	37.50	-4	10,417	-0.04%
2020/09/10	22	39.22	28	39.03	39.05	-6	10,243	-0.06%
2020/09/09	12	38.63	13	39.16	38.65	-1	9,950	-0.01%
2020/09/08	8	38.27	7	38.59	37.30	1	9,448	0.01%
2020/09/07	91	42.22	54	41.01	39.30	37	9,115	0.41%
2020/09/04	25	44.63	33	44.78	43.10	-8	8,572	-0.09%
2020/09/03	5	41.14	5	42.38	43.00	0	7,056	0.00%
2020/09/02	90	38.22	144	38.46	39.10	-54	6,524	-0.83%	大賣/
2020/09/01	3	37.38	0	0.00	36.75	3	6,229	0.05%
2020/08/31	67	36.06	3	37.10	36.90	64	6,088	1.05%
2020/08/27	2	35.35	1	36.20	35.25	1	5,908	0.02%
2020/08/25	1	37.75	0	0.00	36.90	1	5,790	0.02%
2020/08/24	1	35.60	3	36.10	36.50	-2	5,684	-0.04%
2020/08/21	4	36.09	7	36.33	35.95	-3	5,622	-0.05%
2020/08/20	12	35.63	8	35.19	35.45	4	5,564	0.07%
2020/08/19	5	39.90	5	37.25	36.80	0	5,364	0.00%
2020/08/18	3	40.45	4	40.49	39.80	-1	5,178	-0.02%
2020/08/17	3	39.13	12	39.19	39.70	-9	4,976	-0.18%
2020/08/14	38	39.42	27	39.56	39.50	11	4,826	0.23%
2020/08/13	11	38.50	0	0.00	38.10	11	4,577	0.24%
2020/08/12	1	37.90	7	37.84	38.85	-6	4,472	-0.13%
2020/08/11	6	36.65	31	36.05	36.75	-25	4,272	-0.59%
2020/08/10	6	38.64	11	39.38	38.70	-5	4,077	-0.12%
2020/08/07	2	38.35	0	0.00	37.25	2	3,817	0.05%
2020/08/06	3	37.65	21	39.16	36.70	-18	3,659	-0.49%
2020/08/05	22	40.51	21	40.79	40.45	1	3,343	0.03%
2020/08/04	7	41.31	1	41.30	41.50	6	3,188	0.19%
2020/08/03	21	40.19	11	39.54	39.80	10	3,011	0.33%
2020/07/31	20	41.17	4	40.21	40.60	16	2,780	0.58%
2020/07/30	12	39.09	3	38.72	40.90	9	2,530	0.36%
2020/07/29	1	36.75	8	37.23	37.25	-7	2,414	-0.29%
2020/07/27	0	0.00	2	34.63	33.60	-2	2,287	-0.09%
2020/07/24	0	0.00	1	37.10	35.00	-1	2,246	-0.04%
2020/07/23	1	34.95	1	35.90	36.30	0	2,184	0.00%
2020/07/21	3	36.12	0	0.00	35.60	3	2,096	0.14%
2020/07/20	2	35.80	1	36.60	35.80	1	2,049	0.05%
2020/07/17	0	0.00	7	33.45	33.30	-7	1,966	-0.36%
2020/07/16	22	37.05	5	36.81	35.95	17	1,876	0.91%
2020/07/15	1	36.55	7	35.94	37.15	-6	1,433	-0.42%
2020/07/14	1	33.95	1	33.00	33.80	0	1,150	0.00%
2020/07/13	3	31.55	3	31.55	31.55	0	895	0.00%
2020/07/10	1	28.10	1	28.15	28.70	0	759	0.00%
2020/07/09	9	27.97	1	26.90	28.75	8	650	1.23%
2020/07/08	1	25.05	1	25.40	26.50	0	413	0.00%
2020/07/07	1	24.35	0	0.00	24.30	1	301	0.33%
2020/05/18	0	0.00	1	20.00	19.95	-1	347	-0.29%
2020/05/07	1	20.50	0	0.00	20.50	1	363	0.27%
2020/02/10	0	0.00	2	22.45	22.45	-2	548	-0.36%
2020/02/07	0	0.00	2	22.35	22.25	-2	550	-0.36%
2020/01/14	1	23.70	0	0.00	23.55	1	597	0.17%
2020/01/13	0	0.00	5	23.80	23.90	-5	595	-0.84%
2020/01/08	6	23.06	0	0.00	22.95	6	576	1.04%
2020/01/07	1	23.40	0	0.00	23.35	1	563	0.18%
2020/01/03	1	23.50	0	0.00	23.65	1	556	0.18%
2019/12/30	0	0.00	14	24.00	24.00	-14	536	-2.61%
2019/12/27	6	23.55	0	0.00	23.70	6	507	1.18%
2019/12/26	5	23.74	17	23.79	24.05	-12	468	-2.56%
2019/12/16	1	21.90	1	22.05	22.05	0	367	0.00%
2019/12/11	6	22.18	3	22.45	22.05	3	367	0.82%
2019/12/09	1	22.60	0	0.00	22.65	1	353	0.28%
2019/12/03	2	22.50	0	0.00	22.65	2	344	0.58%
2019/11/27	0	0.00	7	22.90	22.90	-7	331	-2.11%
2019/11/26	0	0.00	5	22.35	22.40	-5	306	-1.63%
2019/11/11	2	21.40	0	0.00	21.45	2	274	0.73%
2019/10/14	0	0.00	2	21.43	21.35	-2	220	-0.91%
2019/09/16	0	0.00	1	21.75	21.75	-1	316	-0.32%
2019/09/10	1	21.60	0	0.00	21.65	1	320	0.31%
2019/09/02	0	0.00	5	21.95	21.85	-5	336	-1.49%
2019/08/26	1	20.85	0	0.00	21.00	1	336	0.30%
2019/08/02	2	21.05	0	0.00	21.10	2	524	0.38%
2019/08/01	0	0.00	20	21.49	21.50	-20	554	-3.61%
2019/07/29	20	22.33	25	22.27	21.90	-5	687	-0.73%
2019/07/25	1	21.30	0	0.00	21.35	1	772	0.13%
2019/07/11	13	21.26	1	21.90	21.25	12	834	1.44%
2019/07/09	5	23.85	0	0.00	23.65	5	892	0.56%
2019/07/08	0	0.00	1	24.00	23.95	-1	904	-0.11%
2019/07/05	0	0.00	5	24.35	23.85	-5	953	-0.52%
2019/07/04	1	23.75	0	0.00	23.85	1	939	0.11%
2019/06/25	0	0.00	1	23.35	23.25	-1	962	-0.10%
2019/05/30	0	0.00	1	23.20	23.15	-1	1,132	-0.09%
2019/05/29	10	23.00	2	23.10	23.00	8	1,171	0.68%
2019/05/23	0	0.00	30	23.20	23.20	-30	1,256	-2.39%
2019/05/22	0	0.00	1	24.20	23.85	-1	1,249	-0.08%
2019/05/21	1	23.90	1	24.20	23.90	0	1,244	0.00%
2019/05/20	1	23.90	0	0.00	23.55	1	1,228	0.08%
2019/05/17	12	24.09	1	24.05	24.00	11	1,225	0.90%
2019/05/16	35	24.31	10	24.35	24.55	25	1,231	2.03%
2019/05/13	7	23.11	0	0.00	23.00	7	1,179	0.59%
2019/05/09	8	24.14	0	0.00	24.00	8	1,131	0.71%
2019/05/06	5	26.15	6	25.94	25.35	-1	1,015	-0.10%
2019/04/24	0	0.00	1	24.70	24.90	-1	913	-0.11%
2019/04/17	1	25.80	1	25.60	25.30	0	880	0.00%
2019/04/16	15	26.10	0	0.00	25.70	15	857	1.75%
2019/04/15	1	25.55	4	25.39	25.55	-3	800	-0.37%
2019/03/29	0	0.00	2	23.65	23.70	-2	668	-0.30%
2019/03/26	2	23.15	0	0.00	23.25	2	658	0.30%
2019/03/14	0	0.00	3	24.00	23.90	-3	606	-0.49%
2019/02/27	3	23.65	0	0.00	24.00	3	544	0.55%
2019/01/24	0	0.00	2	22.53	22.50	-2	505	-0.40%
2018/12/27	0	0.00	5	20.55	20.55	-5	514	-0.97%
2018/12/25	5	19.25	0	0.00	19.30	5	493	1.01%
2018/12/22	0	0.00	5	19.85	19.80	-5	500	-1.00%
2018/12/21	2	19.40	1	19.30	19.60	1	510	0.20%
2018/12/20	5	19.15	0	0.00	19.40	5	512	0.98%
2018/12/17	0	0.00	1	20.10	20.15	-1	527	-0.19%
2018/12/05	1	21.80	0	0.00	21.75	1	660	0.15%
2018/12/04	0	0.00	10	22.70	22.65	-10	663	-1.51%
2018/12/03	0	0.00	3	22.50	23.00	-3	667	-0.45%
2018/11/29	4	22.20	0	0.00	21.50	4	658	0.61%
2018/11/27	1	21.70	1	21.90	21.80	0	707	0.00%
2018/11/23	0	0.00	15	21.98	21.60	-15	810	-1.85%
2018/11/06	0	0.00	5	18.50	18.25	-5	796	-0.63%
2018/11/05	0	0.00	2	18.70	19.10	-2	789	-0.25%
2018/11/02	0	0.00	3	18.00	17.70	-3	783	-0.38%
2018/10/26	10	17.38	0	0.00	17.00	10	791	1.26%
2018/10/18	10	19.30	0	0.00	19.25	10	805	1.24%
2018/10/17	5	19.31	0	0.00	19.30	5	805	0.62%
2018/10/15	5	19.80	0	0.00	19.75	5	801	0.62%
2018/10/12	5	19.25	0	0.00	19.65	5	801	0.62%
2018/09/12	0	0.00	60	23.57	23.55	-60	690	-8.69%
2018/09/11	10	23.80	0	0.00	23.70	10	690	1.45%
2018/08/31	50	24.52	1	24.45	24.25	49	602	8.13%
2018/08/27	0	0.00	5	24.25	23.60	-5	514	-0.97%
2018/08/23	0	0.00	20	22.74	22.85	-20	494	-4.04%
2018/08/22	0	0.00	2	22.40	21.90	-2	496	-0.40%
2018/08/20	16	22.41	0	0.00	22.25	16	540	2.96%
2018/08/17	0	0.00	6	22.56	22.20	-6	560	-1.07%
2018/08/16	5	21.25	5	22.00	21.90	0	574	0.00%
2018/08/15	5	21.80	0	0.00	21.70	5	584	0.85%
2018/08/13	5	22.10	0	0.00	22.25	5	649	0.77%
2018/08/09	4	22.30	1	22.40	22.40	3	790	0.38%
2018/08/08	1	22.20	0	0.00	22.45	1	862	0.12%
2018/08/06	1	22.50	5	22.45	22.45	-4	979	-0.41%
2018/08/03	0	0.00	10	22.00	22.05	-10	1,040	-0.96%
2018/07/27	6	21.72	0	0.00	22.00	6	1,314	0.46%
2018/07/26	0	0.00	10	21.93	22.20	-10	1,492	-0.67%
2018/07/23	0	0.00	1	20.40	20.40	-1	1,731	-0.06%
2018/07/20	5	20.95	0	0.00	20.65	5	1,819	0.27%
2018/07/18	1	21.20	0	0.00	21.00	1	1,981	0.05%
2018/07/17	1	21.00	0	0.00	21.20	1	2,116	0.05%
2018/07/16	0	0.00	5	21.00	21.15	-5	2,240	-0.22%
2018/07/12	5	20.60	0	0.00	20.75	5	2,384	0.21%
2018/07/06	0	0.00	2	21.15	21.25	-2	2,436	-0.08%
2018/07/04	1	20.45	1	20.80	20.80	0	2,499	0.00%
2018/07/03	2	21.10	0	0.00	20.80	2	2,501	0.08%
2018/07/02	5	21.10	0	0.00	21.05	5	2,505	0.20%
2018/06/28	1	21.60	7	21.76	21.60	-6	2,504	-0.24%
2018/06/27	10	21.48	0	0.00	21.15	10	2,496	0.40%
2018/06/26	5	21.30	5	22.10	21.95	0	2,497	0.00%
2018/06/25	5	22.20	0	0.00	22.20	5	2,491	0.20%
2018/06/22	1	22.80	0	0.00	22.85	1	2,490	0.04%
2018/06/20	0	0.00	1	23.30	23.05	-1	2,505	-0.04%
2018/06/19	1	23.05	0	0.00	23.10	1	2,513	0.04%
2018/06/15	0	0.00	1	23.75	23.65	-1	2,516	-0.04%
2018/06/14	1	23.80	0	0.00	23.70	1	2,522	0.04%
2018/06/13	1	24.00	1	24.15	24.00	0	2,524	0.00%
2018/06/12	1	23.90	0	0.00	23.70	1	2,529	0.04%
2018/06/07	1	24.25	0	0.00	24.10	1	2,563	0.04%
2018/05/31	1	24.95	1	25.40	24.40	0	2,534	0.00%
2018/05/30	1	24.80	0	0.00	24.80	1	2,513	0.04%
2018/05/29	0	0.00	2	24.50	25.30	-2	2,487	-0.08%
2018/05/28	3	24.28	2	24.53	24.25	1	2,461	0.04%
2018/05/25	1	23.85	1	23.95	23.80	0	2,447	0.00%
2018/05/22	3	24.60	0	0.00	24.10	3	2,395	0.13%
2018/05/16	0	0.00	1	27.00	26.10	-1	2,188	-0.05%
2018/05/15	0	0.00	5	26.30	26.85	-5	2,117	-0.24%
2018/05/11	1	25.40	1	25.15	25.45	0	2,012	0.00%
2018/05/10	12	27.03	14	25.73	24.85	-2	1,940	-0.10%
2018/05/08	0	0.00	5	25.60	25.50	-5	1,779	-0.28%
2018/05/07	3	25.10	0	0.00	25.10	3	1,741	0.17%
2018/04/24	0	0.00	1	24.80	25.75	-1	1,100	-0.09%
2018/04/23	1	25.60	0	0.00	25.30	1	996	0.10%
2018/04/20	9	23.64	9	23.51	24.95	0	862	0.00%
2018/04/12	2	22.60	0	0.00	22.50	2	558	0.36%
2018/04/11	0	0.00	18	23.55	22.85	-18	543	-3.31%
2018/04/09	4	21.70	0	0.00	21.30	4	486	0.82%
2018/04/03	0	0.00	5	21.60	21.60	-5	482	-1.04%
2018/03/28	5	20.65	0	0.00	20.50	5	494	1.01%
2018/03/08	0	0.00	10	20.70	20.80	-10	462	-2.16%
2018/02/27	10	20.10	0	0.00	20.20	10	552	1.81%
2018/02/08	8	20.00	10	20.00	20.00	-2	1,041	-0.19%
2018/02/07	6	20.20	0	0.00	20.20	6	1,236	0.49%
2018/01/31	0	0.00	0	22.35	22.15	0	1,441	0.00%
2018/01/11	0	0.00	0	23.10	23.10	0	1,747	0.00%