安集 (6477)-元大-太平券商分點個股進出

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-太平券商分點個股進出

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-太平券商分點個股進出
元大-太平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
2024/10/29	2	33.50	2	32.98	33.20	0	440	0.00%
2024/10/18	1	33.70	0	33.90	33.40	1	669	0.15%
2024/10/09	0.2	34.50	0	0.00	34.35	0.2	977	0.02%
2024/10/08	0.5	35.44	0	0.00	35.15	0.5	1,062	0.05%
2024/10/07	0	0.00	1	35.60	36.05	-1	1,134	-0.09%
2024/10/01	1	36.55	1	36.35	36.40	0	1,341	0.00%
2024/09/24	1	34.80	0	0.00	34.80	1	2,579	0.04%
2024/09/11	1	32.75	0	0.00	32.75	1	2,742	0.04%
2024/09/05	0.9	33.70	0	0.00	33.55	0.9	2,744	0.03%
2024/08/30	7	36.50	7	36.59	36.60	0	2,739	0.00%
2024/08/29	3	37.17	3	36.55	36.50	0	2,739	0.00%
2024/08/26	1	36.15	1	35.90	35.90	0	2,721	0.00%
2024/08/16	0.1	34.15	0	0.00	34.10	0.1	2,703	0.00%
2024/08/06	0	0.00	3	31.80	31.80	-3	2,778	-0.11%
2024/08/05	2	33.20	4	33.79	33.15	-2	2,759	-0.07%
2024/08/02	1	36.70	0	0.00	36.80	1	2,740	0.04%
2024/08/01	2	38.35	0	0.00	38.30	2	2,728	0.07%
2024/07/29	4	38.50	0	0.00	37.80	4	2,703	0.15%
2024/07/26	1	39.20	0	0.00	39.20	1	2,683	0.04%
2024/07/23	0	0.00	9	40.43	40.45	-9	2,673	-0.34%
2024/07/19	11	44.19	2	44.63	43.15	9	2,593	0.35%
2024/07/16	0	0.00	1	43.80	43.70	-1	2,486	-0.04%
2024/07/15	0.1	44.81	0	0.00	44.45	0.1	2,481	0.01%
2024/07/12	1	47.00	18.1	47.05	45.95	-17.1	2,446	-0.70%
2024/07/11	1	46.15	2	47.20	45.45	-1	2,319	-0.04%
2024/07/10	0	0.00	3	46.77	45.45	-3	2,268	-0.13%
2024/07/09	4	44.30	14.3	43.72	46.65	-10.3	2,188	-0.47%
2024/07/08	12.1	46.15	0.2	45.38	44.60	11.9	2,125	0.56%
2024/07/05	12	46.64	4.1	47.70	46.45	7.9	2,074	0.38%
2024/07/04	10.2	46.21	1.3	46.69	45.80	8.9	1,954	0.46%
2024/07/03	17.1	46.47	11	46.13	46.15	6.1	1,844	0.33%
2024/07/02	22	45.69	28.1	46.07	47.00	-6.1	1,548	-0.40%
2024/07/01	8	44.01	10.7	43.07	42.75	-2.7	1,097	-0.25%
2024/06/28	14	44.69	26	44.31	43.60	-12	1,043	-1.15%
2024/06/27	4	39.35	10.1	42.35	42.35	-6.1	743	-0.82%
2024/06/26	16	39.27	3	38.53	39.30	13	670	1.94%
2024/06/25	1	38.50	1	38.30	38.15	0	658	0.00%
2024/06/24	2	38.85	0	0.00	38.00	2	662	0.30%
2024/05/29	0	0.00	1	37.70	37.80	-1	978	-0.10%
2024/05/23	0.2	38.35	0	0.00	37.70	0.2	1,043	0.02%
2024/05/22	2	38.55	0	0.00	38.25	2	1,040	0.19%
2024/05/21	1	38.30	0	0.00	38.20	1	1,039	0.10%
2024/05/17	17	39.10	16	38.69	38.65	1	1,041	0.10%
2024/05/16	0	0.00	2	38.05	38.00	-2	979	-0.20%
2024/04/29	0	0.00	15	37.64	37.65	-15	935	-1.60%
2024/04/24	0	0.00	1	38.10	38.20	-1	928	-0.11%
2024/04/23	1	37.70	0	0.00	37.70	1	928	0.11%
2024/04/17	5	37.75	0	0.00	37.70	5	921	0.54%
2024/04/16	1	36.90	0	0.00	37.20	1	918	0.11%
2024/04/11	2	40.23	1	39.70	39.70	1	884	0.11%
2024/04/08	0	0.00	3	39.70	39.70	-3	843	-0.36%
2024/04/03	3	39.20	3	39.05	39.05	0	831	0.00%
2024/04/02	5	40.04	1	40.20	39.90	4	822	0.49%
2024/03/29	3	41.18	0	0.00	40.60	3	809	0.37%
2024/03/28	12	41.04	2	40.75	40.80	10	799	1.25%
2024/03/27	1	40.50	3	40.60	40.45	-2	789	-0.25%
2024/03/26	1	41.00	0	0.00	41.35	1	781	0.13%
2024/03/25	0	0.00	2	41.15	40.85	-2	798	-0.25%
2024/03/22	10	42.01	8	41.43	40.85	2	790	0.25%
2024/03/21	3	42.35	12.1	41.85	42.35	-9.1	732	-1.25%
2024/03/18	0	0.00	0	39.60	39.55	0	648	0.00%
2024/03/13	0	39.30	0	0.00	38.85	0	633	0.00%
2024/03/11	0	0.00	1	40.00	40.15	-1	614	-0.16%
2024/03/07	0.5	39.05	0	0.00	38.95	0.5	571	0.09%
2024/03/06	1	39.30	0	0.00	39.45	1	572	0.17%
2024/03/05	2	38.38	15	38.57	38.35	-13	565	-2.30%
2024/03/04	0	0.00	2	39.40	39.15	-2	557	-0.36%
2024/03/01	0.1	39.90	6	39.88	39.75	-5.9	547	-1.07%
2024/02/29	4	38.99	1	38.00	39.45	3	521	0.58%
2024/02/27	5	37.60	0	0.00	37.60	5	499	1.00%
2024/02/26	10	38.33	0	0.00	38.55	10	497	2.01%
2024/02/23	0	37.70	0	0.00	37.60	0	489	0.00%
2024/02/21	0	0.00	1	38.45	38.65	-1	490	-0.20%
2024/02/20	6	38.12	1	38.10	37.80	5	480	1.04%
2024/02/16	0	0.00	6.5	37.16	37.20	-6.5	477	-1.37%
2024/02/15	1	35.65	1	36.55	36.70	0	476	0.00%
2024/02/05	0	0.00	4	36.00	35.90	-4	474	-0.84%
2024/01/26	1	37.70	0	0.00	37.65	1	483	0.21%
2024/01/18	2	37.70	2	37.15	37.15	0	539	0.00%
2024/01/16	2	38.40	2	37.90	37.90	0	540	0.00%
2024/01/15	3	38.95	2	38.65	38.65	1	543	0.18%
2024/01/09	0.1	37.75	0	0.00	37.35	0.1	543	0.01%
2023/12/21	0	0.00	6	38.88	38.85	-6	579	-1.04%
2023/12/20	1	40.15	0	0.00	39.20	1	574	0.17%
2023/12/18	0	0.00	10	39.05	38.70	-10	528	-1.89%
2023/12/15	1	38.30	2	38.95	38.95	-1	524	-0.19%
2023/12/14	10	38.00	0	0.00	37.50	10	507	1.97%
2023/12/08	2	38.05	0	0.00	37.95	2	511	0.39%
2023/12/05	0	0.00	1	38.45	38.50	-1	519	-0.19%
2023/12/04	0	0.00	4	38.40	38.20	-4	520	-0.77%
2023/12/01	3	38.78	0	0.00	38.65	3	514	0.58%
2023/11/30	1	38.40	0	0.00	38.50	1	505	0.20%
2023/11/29	3	37.87	0	0.00	38.05	3	501	0.60%
2023/11/27	2	38.48	0	0.00	37.95	2	504	0.40%
2023/11/10	0	0.00	1	36.45	36.45	-1	505	-0.20%
2023/11/06	1	37.65	1	37.70	37.50	0	519	0.00%
2023/10/31	2	38.08	2	37.78	36.85	0	546	0.00%
2023/10/30	2	38.08	1	37.75	38.05	1	539	0.19%
2023/10/24	0	0.00	0	36.25	36.45	0	515	0.00%
2023/10/19	0	0.00	3	35.50	36.00	-3	516	-0.58%
2023/10/18	0.1	35.85	0	0.00	35.55	0.1	524	0.01%
2023/10/17	0.1	37.10	0	0.00	36.45	0.1	537	0.01%
2023/10/16	0.1	37.50	0	0.00	37.10	0.1	551	0.01%
2023/10/12	0	0.00	2	37.10	37.55	-2	579	-0.35%
2023/10/11	0	0.00	2	37.50	36.80	-2	581	-0.34%
2023/10/05	1	39.60	1	39.60	39.65	0	593	0.00%
2023/09/28	0	0.00	1	40.15	40.05	-1	626	-0.16%
2023/09/21	0	0.00	0.2	40.19	40.15	-0.2	678	-0.03%
2023/09/20	0.1	40.50	0	0.00	40.20	0.1	684	0.01%
2023/09/19	1	40.35	0	0.00	40.30	1	692	0.15%
2023/09/14	0	0.00	1	41.05	41.15	-1	751	-0.13%
2023/09/12	0	0.00	5	40.30	40.30	-5	781	-0.64%
2023/09/11	5	41.00	7	40.28	40.15	-2	791	-0.25%
2023/09/08	4	41.93	2	41.60	41.60	2	788	0.25%
2023/09/07	2	42.55	0	0.00	42.05	2	802	0.25%
2023/09/06	0.4	42.80	0	0.00	42.80	0.4	829	0.05%
2023/09/05	1	43.05	0	0.00	42.90	1	869	0.12%
2023/08/31	0	0.00	6	43.00	43.00	-6	908	-0.66%
2023/08/30	6	42.88	0	0.00	42.75	6	932	0.64%
2023/08/29	1	43.00	1	43.65	42.95	0	954	0.00%
2023/08/25	0	0.00	3	41.90	41.85	-3	960	-0.31%
2023/08/24	3	41.50	0	0.00	41.60	3	979	0.31%
2023/08/23	0	0.00	1	41.60	41.80	-1	1,005	-0.10%
2023/08/22	1	41.50	3	41.70	41.50	-2	1,023	-0.20%
2023/08/21	3	42.00	1	42.30	42.10	2	1,032	0.19%
2023/08/18	3	42.03	0	0.00	41.70	3	1,040	0.29%
2023/08/17	0	0.00	5	41.20	41.95	-5	1,044	-0.48%
2023/08/16	5	40.65	0	0.00	40.85	5	1,056	0.47%
2023/08/15	0	0.00	7	41.49	41.40	-7	1,074	-0.65%
2023/08/14	6	41.66	0	0.00	40.65	6	1,099	0.55%
2023/08/10	0	0.00	1	41.70	41.60	-1	1,130	-0.09%
2023/08/09	1	42.30	1	42.40	42.40	0	1,156	0.00%
2023/08/08	0.1	43.25	0	0.00	42.45	0.1	1,197	0.01%
2023/08/07	6	41.99	1	42.20	43.05	5	1,263	0.40%
2023/08/04	1	44.05	0	0.00	44.15	1	1,264	0.08%
2023/07/31	0	0.00	1	46.00	45.60	-1	1,459	-0.07%
2023/07/28	0	0.00	3	46.05	46.00	-3	1,554	-0.19%
2023/07/26	0	0.00	12	45.01	44.90	-12	1,749	-0.69%
2023/07/25	1	44.75	1	45.15	45.35	0	1,772	0.00%
2023/07/24	2.1	44.81	0	0.00	44.75	2.1	1,823	0.11%
2023/07/21	4.1	45.52	0	0.00	45.60	4.1	1,916	0.21%
2023/07/20	0.1	47.60	0	0.00	47.75	0.1	1,977	0.01%
2023/07/19	2.1	47.76	0	0.00	47.50	2.1	2,005	0.10%
2023/07/18	0.1	48.80	6	48.52	48.40	-5.9	2,106	-0.28%
2023/07/17	0	0.00	1	49.20	49.65	-1	2,266	-0.04%
2023/07/14	3.1	48.70	1	48.95	48.60	2.1	2,781	0.08%
2023/07/13	0.1	48.85	0	0.00	48.60	0.1	3,028	0.00%
2023/07/12	2	49.48	0	0.00	49.35	2	3,068	0.07%
2023/07/11	4	50.63	3	50.63	50.40	1	3,136	0.03%
2023/07/10	3	49.95	0	0.00	49.85	3	3,302	0.09%
2023/07/07	1	49.45	3	49.00	49.35	-2	3,521	-0.06%
2023/07/06	3	50.17	2	50.45	49.90	1	3,557	0.03%
2023/07/05	2	50.15	1	50.20	50.20	1	3,661	0.03%
2023/07/04	2	50.35	0	0.00	50.10	2	3,911	0.05%
2023/07/03	6	50.75	0	0.00	51.00	6	3,977	0.15%
2023/06/30	4	50.90	1	50.90	50.80	3	3,980	0.08%
2023/06/28	5	50.72	0	0.00	50.00	5	4,016	0.12%
2023/06/26	0	0.00	2	50.70	50.70	-2	4,067	-0.05%
2023/06/20	1	50.20	0	0.00	50.80	1	4,090	0.02%
2023/06/19	2	49.50	0	0.00	49.10	2	4,065	0.05%
2023/06/16	1	49.95	1	49.50	49.70	0	4,119	0.00%
2023/06/15	1	48.95	0	0.00	48.95	1	4,244	0.02%
2023/06/14	0	0.00	0.2	49.30	49.15	-0.2	4,353	0.00%
2023/06/13	1	48.75	0	0.00	48.85	1	4,403	0.02%
2023/06/12	0	0.00	1	49.05	49.05	-1	4,454	-0.02%
2023/06/09	1	49.90	0	0.00	50.20	1	4,477	0.02%
2023/06/08	1	51.60	0	0.00	51.60	1	4,456	0.02%
2023/06/06	0	0.00	0.3	51.40	51.50	-0.3	4,488	-0.01%
2023/06/05	1.2	52.30	1	52.20	52.20	0.2	4,500	0.00%
2023/06/02	0	0.00	2	52.00	51.60	-2	4,496	-0.04%
2023/05/31	6	51.48	15	51.63	51.90	-9	4,513	-0.20%
2023/05/30	12	51.33	1	51.70	50.90	11	4,519	0.24%
2023/05/29	5	51.26	4	51.60	51.40	1	4,508	0.02%
2023/05/26	1	50.60	8	49.98	49.80	-7	4,499	-0.16%
2023/05/24	0	0.00	3	51.50	51.50	-3	4,524	-0.07%
2023/05/23	4	51.50	0	0.00	51.70	4	4,529	0.09%
2023/05/22	5	51.16	3	51.60	51.40	2	4,537	0.04%
2023/05/19	1	51.50	1	51.00	50.30	0	4,549	0.00%
2023/05/18	6	51.03	1	50.90	51.30	5	4,626	0.11%
2023/05/17	0	0.00	1	51.40	51.40	-1	4,653	-0.02%
2023/05/16	12	50.65	1	51.10	51.20	11	4,642	0.24%
2023/05/12	7	49.20	2	49.40	49.50	5	4,619	0.11%
2023/05/11	0	0.00	15	49.17	48.70	-15	4,590	-0.33%
2023/05/10	3	51.00	53	51.58	51.40	-50	4,522	-1.11%
2023/05/09	25	52.87	11.1	51.65	51.40	13.9	4,495	0.31%
2023/05/08	0	0.00	2	55.25	55.30	-2	4,395	-0.05%
2023/05/05	57	56.02	22	55.21	55.20	35	4,376	0.80%
2023/05/04	39	56.84	48	57.29	57.20	-9	4,337	-0.21%
2023/05/03	24	55.28	28	56.25	56.70	-4	4,267	-0.09%
2023/05/02	32	55.91	33	56.25	56.70	-1	4,232	-0.02%
2023/04/28	4	53.88	50	54.00	54.30	-46	4,102	-1.12%
2023/04/27	42	53.85	20	53.60	53.40	22	4,082	0.54%
2023/04/26	35	53.61	61	54.38	54.90	-26	4,034	-0.64%
2023/04/25	61	53.69	4	53.68	53.80	57	3,945	1.45%
2023/04/24	15	53.13	9	53.30	53.50	6	3,891	0.15%
2023/04/21	27	55.13	31	52.74	52.40	-4	3,905	-0.10%
2023/04/20	55	56.06	72	54.93	54.90	-17	3,803	-0.45%
2023/04/19	47	56.54	66	57.75	57.00	-19	3,637	-0.52%
2023/04/18	51	56.03	49	55.39	54.80	2	3,121	0.06%
2023/04/17	30	54.70	22.1	54.49	54.60	7.9	2,928	0.27%
2023/04/14	42	55.37	44	54.81	54.90	-2	2,932	-0.07%
2023/04/13	30	54.73	22	55.02	55.40	8	2,855	0.28%
2023/04/12	35	53.40	39	54.24	54.70	-4	2,680	-0.15%
2023/04/11	29	51.48	27	51.88	52.40	2	2,461	0.08%
2023/04/10	23	51.87	22	52.04	51.80	1	2,433	0.04%
2023/04/07	4	53.78	27	52.96	53.40	-23	2,341	-0.98%
2023/04/06	1	50.80	2.1	50.41	50.80	-1.1	2,132	-0.05%
2023/03/31	1	48.50	0	0.00	48.80	1	2,063	0.05%
2023/03/27	1	49.65	0	0.00	48.55	1	2,054	0.05%
2023/03/24	0	0.00	31	48.57	48.75	-31	2,021	-1.53%
2023/03/23	18	48.88	0	0.00	48.70	18	2,034	0.88%
2023/03/22	1	49.00	2.1	48.86	48.85	-1.1	2,042	-0.05%
2023/03/21	30	49.61	0	0.00	49.35	30	2,072	1.45%
2023/03/20	9	49.71	21.2	50.03	50.10	-12.2	2,157	-0.56%
2023/03/17	5	48.18	31	48.93	49.00	-26	2,376	-1.09%
2023/03/16	31	47.54	0	0.00	46.95	31	2,416	1.28%
2023/03/15	6	48.48	3	48.72	48.15	3	2,400	0.12%
2023/03/14	4	47.60	4	47.49	47.45	0	2,369	0.00%
2023/03/13	1.1	45.64	5	45.90	45.80	-3.9	2,359	-0.17%
2023/03/10	0	47.00	0	0.00	46.30	0	2,495	0.00%
2023/03/09	2	48.15	0	0.00	47.50	2	2,496	0.08%
2023/03/08	1	48.30	0	0.00	48.70	1	2,497	0.04%
2023/03/07	1	48.70	2	48.45	48.50	-1	2,485	-0.04%
2023/03/06	5	48.12	5	48.09	48.40	0	2,475	0.00%
2023/03/03	2	47.03	1	47.00	47.00	1	2,466	0.04%
2023/03/02	1	46.65	0	0.00	46.70	1	2,479	0.04%
2023/02/23	13	48.10	7.2	48.28	48.50	5.8	2,504	0.23%
2023/02/22	5	47.35	0	48.35	47.45	5	2,554	0.19%
2023/02/21	0	0.00	0.3	48.10	48.00	-0.3	2,575	-0.01%
2023/02/20	4	47.69	6	47.87	48.40	-2	2,713	-0.07%
2023/02/17	3	48.47	4	48.23	48.20	-1	2,936	-0.03%
2023/02/16	42.1	48.39	52	48.56	48.05	-9.9	2,955	-0.34%
2023/02/15	7	47.06	7	47.30	48.05	0	2,918	0.00%
2023/02/14	2	46.23	1	46.20	45.85	1	2,899	0.03%
2023/02/13	0.1	45.80	0	0.00	45.60	0.1	2,932	0.00%
2023/02/10	1	46.90	1	46.60	46.05	0	2,950	0.00%
2023/02/09	1	46.60	1	46.30	46.15	0	2,949	0.00%
2023/02/08	0	0.00	1	47.25	47.15	-1	2,978	-0.03%
2023/02/07	2	47.25	1	47.20	47.20	1	2,985	0.03%
2023/02/06	0	0.00	1	47.30	47.10	-1	2,999	-0.03%
2023/02/03	1	47.20	0	0.00	47.05	1	3,009	0.03%
2023/02/02	4.5	47.83	4	47.54	47.35	0.5	3,022	0.02%
2023/02/01	2	47.63	1	47.40	47.40	1	3,024	0.03%
2023/01/31	4	46.86	0	0.00	46.85	4	3,024	0.13%
2023/01/30	2	45.73	0	0.00	45.80	2	3,020	0.07%
2023/01/17	2	44.53	2	44.70	44.75	0	3,034	0.00%
2023/01/16	1	44.80	1	44.45	44.20	0	3,039	0.00%
2023/01/13	0	0.00	2	44.83	44.70	-2	3,045	-0.07%
2023/01/12	2	46.20	1	45.70	45.20	1	3,078	0.03%
2023/01/11	1	45.55	0	0.00	46.30	1	3,100	0.03%
2023/01/10	3	47.98	3	47.63	47.10	0	3,063	0.00%
2023/01/09	2.1	48.01	2	47.80	47.85	0.1	3,090	0.00%
2023/01/06	1	47.60	1	47.55	47.70	0	3,093	0.00%
2023/01/05	3.1	48.70	7.9	48.85	47.65	-4.8	3,123	-0.15%
2023/01/04	6.9	47.15	4	47.38	48.10	2.9	3,098	0.09%
2023/01/03	2	46.23	1	45.90	46.20	1	3,066	0.03%
2022/12/28	0	0.00	2	46.30	46.30	-2	3,171	-0.06%
2022/12/26	0	0.00	9	46.92	46.85	-9	3,175	-0.28%
2022/12/23	3	44.83	2	44.70	45.15	1	3,146	0.03%
2022/12/22	1	44.80	0	0.00	45.05	1	3,189	0.03%
2022/12/21	2	44.30	0	44.50	44.30	2	3,228	0.06%
2022/12/20	3	45.00	0	0.00	44.50	3	3,250	0.09%
2022/12/16	3	47.98	1	48.20	47.70	2	3,309	0.06%
2022/12/15	3	48.75	3	48.78	48.80	0	3,304	0.00%
2022/12/14	3	48.08	10	47.95	48.70	-7	3,301	-0.21%
2022/12/13	0	0.00	2	48.50	47.80	-2	3,281	-0.06%
2022/12/12	5	50.02	5	49.90	49.15	0	3,254	0.00%
2022/12/09	10	50.39	8	50.58	49.70	2	3,136	0.06%
2022/12/08	8	48.91	8	48.31	48.20	0	2,828	0.00%
2022/12/07	0	0.00	4	47.74	47.45	-4	2,731	-0.15%
2022/12/06	12	48.36	7	47.30	47.30	5	2,718	0.18%
2022/12/05	5	48.57	5	48.30	48.25	0	2,758	0.00%
2022/12/02	12	48.49	13	48.60	48.55	-1	2,755	-0.04%
2022/12/01	1	46.95	6	46.63	46.50	-5	2,629	-0.19%
2022/11/29	0	0.00	3	45.77	45.90	-3	2,696	-0.11%
2022/11/28	3	45.50	1	45.55	45.45	2	2,770	0.07%
2022/11/25	14	46.60	16	45.68	45.60	-2	2,853	-0.07%
2022/11/24	4	46.08	2	45.98	46.40	2	2,899	0.07%
2022/11/21	3	46.18	3	46.05	45.95	0	3,409	0.00%
2022/11/18	34	47.35	37	46.39	45.95	-3	3,457	-0.09%
2022/11/17	22	46.82	21	46.70	47.10	1	3,427	0.03%
2022/11/16	8	47.63	9	47.14	47.20	-1	3,435	-0.03%
2022/11/15	14	46.08	11	46.33	47.95	3	3,462	0.09%
2022/11/14	1	42.80	0	0.00	43.70	1	3,487	0.03%
2022/11/11	4	42.80	5	42.50	42.45	-1	3,660	-0.03%
2022/11/10	1	42.20	0	0.00	42.65	1	3,812	0.03%
2022/11/09	3.1	43.01	0	0.00	43.25	3.1	3,903	0.08%
2022/11/08	5	44.22	0	0.00	43.75	5	3,919	0.13%
2022/11/07	3	44.62	2	44.65	44.35	1	3,933	0.03%
2022/11/04	1	43.90	2	44.50	44.65	-1	4,022	-0.02%
2022/11/03	2	43.10	0	0.00	43.45	2	4,069	0.05%
2022/10/28	6	42.57	5	42.55	42.65	1	4,475	0.02%
2022/10/26	0	40.80	0	0.00	40.55	0	4,549	0.00%
2022/10/25	0.1	41.06	1	41.25	40.95	-0.9	4,623	-0.02%
2022/10/20	3	43.77	4	43.53	43.25	-1	4,944	-0.02%
2022/10/19	2	44.18	1	43.80	43.80	1	4,975	0.02%
2022/10/18	2	43.20	0	0.00	43.40	2	5,146	0.04%
2022/10/17	1	41.05	0	0.00	42.50	1	5,238	0.02%
2022/10/12	0	0.00	4	44.11	44.60	-4	5,333	-0.07%
2022/10/11	0.1	44.40	2	43.80	43.40	-2	5,346	-0.04%
2022/10/07	2	45.40	0	0.00	45.55	2	5,376	0.04%
2022/10/06	1	45.95	0	0.00	45.70	1	5,453	0.02%
2022/10/05	2	46.55	2	46.13	45.95	0	5,471	0.00%
2022/10/03	1	43.05	0	0.00	43.20	1	5,586	0.02%
2022/09/30	0.3	42.50	0	0.00	44.00	0.3	5,654	0.01%
2022/09/29	3	44.10	1	44.05	43.70	2	5,784	0.03%
2022/09/27	2.1	46.88	0	0.00	47.30	2.1	6,633	0.03%
2022/09/26	8.1	49.00	0	0.00	47.40	8.1	6,909	0.12%
2022/09/23	2.2	51.18	0	0.00	50.60	2.2	7,174	0.03%
2022/09/22	1	52.80	0	0.00	53.10	1	7,381	0.01%
2022/09/21	2.1	53.31	0	0.00	53.00	2.1	7,651	0.03%
2022/09/20	0	0.00	2	54.75	54.60	-2	8,209	-0.02%
2022/09/19	11	54.97	16	54.73	54.40	-5	8,494	-0.06%
2022/09/16	4	54.58	4	54.93	55.60	0	8,558	0.00%
2022/09/15	16	55.95	11	54.60	54.50	5	8,572	0.06%
2022/09/14	13	56.08	12	56.33	56.00	1	8,637	0.01%
2022/09/13	1	57.40	1	57.40	57.60	0	8,595	0.00%
2022/09/12	2	56.80	3	56.93	57.50	-1	8,605	-0.01%
2022/09/08	0	0.00	1	55.00	55.00	-1	8,590	-0.01%
2022/09/06	6.3	54.06	0	0.00	53.20	6.3	8,599	0.07%
2022/09/05	6	56.03	6	55.77	55.70	0	8,573	0.00%
2022/09/02	46	57.99	47	57.81	57.10	-1	8,538	-0.01%
2022/09/01	62	58.04	63	58.34	57.50	-1	8,466	-0.01%
2022/08/31	23	57.81	21	57.70	57.90	2	8,385	0.02%
2022/08/30	77	58.66	40	58.67	57.80	37	8,364	0.44%
2022/08/29	11	58.16	15.3	57.71	57.30	-4.3	8,096	-0.05%
2022/08/26	35.1	57.34	24	57.08	58.30	11.1	8,035	0.14%
2022/08/25	20	55.57	24	57.18	57.40	-4	7,976	-0.05%
2022/08/24	2	55.70	5	55.34	55.20	-3	7,938	-0.04%
2022/08/23	10	56.70	10	56.00	56.30	0	7,911	0.00%
2022/08/22	25	58.18	25	56.95	56.10	0	7,900	0.00%
2022/08/19	29.1	58.18	24	57.75	57.60	5.1	7,749	0.07%
2022/08/18	15	55.91	29.1	58.25	58.90	-14.1	7,514	-0.19%
2022/08/17	19.1	56.27	20	55.96	55.80	-0.9	7,316	-0.01%
2022/08/16	28	55.09	28	55.09	54.80	0	7,145	0.00%
2022/08/15	2	54.60	2	54.15	54.80	0	7,037	0.00%
2022/08/12	22	53.90	22	53.93	54.20	0	7,014	0.00%
2022/08/11	2	55.40	2	55.10	54.40	0	7,033	0.00%
2022/08/10	3	54.97	2	54.75	54.30	1	6,994	0.01%
2022/08/09	34	55.09	26	54.36	54.40	8	7,076	0.11%
2022/08/08	23	52.73	19	53.88	54.00	4	6,895	0.06%
2022/08/05	7	50.16	9	50.62	51.50	-2	6,853	-0.03%
2022/08/04	5	50.37	4	50.94	49.40	1	6,865	0.01%
2022/08/03	20	53.40	20	52.00	50.90	0	6,874	0.00%
2022/08/02	21	54.10	20	53.60	53.30	1	6,852	0.01%
2022/08/01	3	55.90	10	55.64	55.60	-7	6,840	-0.10%
2022/07/29	12	55.41	7	55.49	55.00	5	6,769	0.07%
2022/07/28	26	53.94	34	53.87	53.80	-8	6,613	-0.12%
2022/07/27	17	53.38	18	53.56	54.00	-1	6,560	-0.02%
2022/07/26	11	54.41	8	54.59	53.60	3	6,546	0.05%
2022/07/25	33	55.29	20	54.69	54.10	13	6,606	0.20%
2022/07/20	20	51.80	22	51.80	52.00	-2	6,665	-0.03%
2022/07/19	34	51.71	36	51.73	51.70	-2	6,737	-0.03%
2022/07/15	1	50.80	1	50.90	51.00	0	6,901	0.00%
2022/07/14	23	49.12	25	49.73	49.95	-2	7,064	-0.03%
2022/07/13	26	49.43	26	48.90	48.40	0	7,220	0.00%
2022/07/12	4.1	50.19	5	49.30	48.30	-0.9	7,380	-0.01%
2022/07/11	3	52.50	2	52.35	53.10	1	7,515	0.01%
2022/07/08	3	52.97	3.1	53.13	53.30	-0.1	7,695	0.00%
2022/07/07	3	52.77	0.2	52.00	52.40	2.8	8,006	0.03%
2022/07/06	17	54.74	16	53.13	53.00	1	8,458	0.01%
2022/07/05	31.3	57.81	34	58.75	57.00	-2.7	8,739	-0.03%
2022/07/04	12	53.91	10	54.23	55.30	2	8,229	0.02%
2022/07/01	23	54.48	31.1	53.11	52.90	-8.1	8,150	-0.10%
2022/06/30	28	54.01	30	54.21	54.20	-2	8,182	-0.02%
2022/06/29	12	54.18	15	54.45	54.00	-3	8,032	-0.04%
2022/06/28	26.1	53.76	25.1	53.96	55.00	1	7,956	0.01%
2022/06/27	8	51.40	7	52.10	52.80	1	7,575	0.01%
2022/06/24	1	46.35	8	46.23	48.00	-7	7,364	-0.10%
2022/06/23	2	44.28	2	43.65	43.65	0	7,410	0.00%
2022/06/22	13	45.90	10	45.76	44.50	3	7,594	0.04%
2022/06/21	1	43.90	0	0.00	44.05	1	7,840	0.01%
2022/06/17	1	44.75	0	0.00	44.90	1	8,193	0.01%
2022/06/15	3	47.67	2	48.10	47.05	1	8,820	0.01%
2022/06/14	1.1	47.30	1	47.90	48.15	0.1	9,858	0.00%
2022/06/10	1	51.10	1	51.30	51.30	0	11,246	0.00%
2022/06/09	7	51.40	0	0.00	51.60	7	11,682	0.06%
2022/06/07	2	52.70	3	52.27	52.60	-1	13,295	-0.01%
2022/06/06	4	54.68	2.4	54.69	53.40	1.6	13,536	0.01%
2022/06/02	1.4	53.25	0	0.00	53.10	1.4	13,631	0.01%
2022/06/01	1	53.50	0	0.00	53.60	1	13,792	0.01%
2022/05/30	1	52.30	1	52.50	52.60	0	14,536	0.00%
2022/05/25	0	0.00	2	50.45	50.50	-2	14,748	-0.01%
2022/05/24	1.1	50.32	0	0.00	50.30	1.1	14,858	0.01%
2022/05/20	0	0.00	2	51.60	51.30	-2	14,847	-0.01%
2022/05/19	1.1	52.22	2	51.15	51.40	-0.9	14,838	-0.01%
2022/05/18	1	53.20	2	53.20	53.20	-1	14,793	-0.01%
2022/05/17	44	53.77	45	53.06	52.90	-1	14,753	-0.01%
2022/05/16	11	53.71	12	53.22	52.50	-1	14,596	-0.01%
2022/05/13	4.1	52.97	0	0.00	53.80	4.1	14,551	0.03%
2022/05/12	2	53.75	1	53.60	52.00	1	14,510	0.01%
2022/05/11	2	56.05	3	55.60	54.80	-1	14,555	-0.01%
2022/05/10	1	55.60	2	54.80	55.00	-1	14,508	-0.01%
2022/05/09	3.2	57.88	2	56.40	55.60	1.2	14,522	0.01%
2022/05/06	1	59.30	1	59.60	59.60	0	14,529	0.00%
2022/05/05	10	60.40	13	60.15	59.90	-3	14,584	-0.02%
2022/05/04	2.2	59.66	1	59.30	59.20	1.2	14,581	0.01%
2022/05/03	2	60.75	5	60.88	60.40	-3	14,614	-0.02%
2022/04/29	14.1	62.09	12	61.52	61.30	2.1	14,653	0.01%
2022/04/28	13	57.88	16	61.06	61.60	-3	14,737	-0.02%
2022/04/27	22.2	56.87	21	57.55	58.90	1.2	14,573	0.01%
2022/04/26	1	59.60	1	58.90	59.10	0	14,544	0.00%
2022/04/25	3.1	59.13	8	59.50	58.10	-4.9	14,483	-0.03%
2022/04/22	4	62.13	2	62.45	61.10	2	14,501	0.01%
2022/04/21	8	64.43	3	64.83	63.40	5	14,805	0.03%
2022/04/20	17	65.21	14	64.50	64.50	3	14,920	0.02%
2022/04/19	19	64.18	20	64.35	64.60	-1	15,211	-0.01%
2022/04/18	1	63.30	3	64.30	64.10	-2	15,472	-0.01%
2022/04/15	30	64.18	30	64.24	63.00	0	15,402	0.00%
2022/04/14	26	64.84	29	64.31	63.90	-3	15,222	-0.02%
2022/04/13	70	65.60	79	65.22	65.90	-9	15,091	-0.06%
2022/04/12	52	63.88	56	64.70	66.50	-4	15,142	-0.03%
2022/04/11	52	63.66	37.3	62.93	63.20	14.7	14,737	0.10%
2022/04/08	23	61.42	21	61.45	61.60	2	14,279	0.01%
2022/04/07	19	62.09	18.3	61.84	59.40	0.7	14,143	0.00%
2022/04/06	8	63.51	10.4	63.68	63.80	-2.4	13,976	-0.02%
2022/04/01	13	61.52	11	61.63	61.50	2	13,647	0.01%
2022/03/31	8	61.66	22	61.74	61.50	-14	13,578	-0.10%
2022/03/30	15	62.00	8	61.91	60.50	7	13,426	0.05%
2022/03/29	4	60.23	2.2	59.76	60.50	1.8	13,402	0.01%
2022/03/28	8	60.26	5.2	60.33	60.60	2.8	13,408	0.02%
2022/03/25	14	61.43	9.6	61.00	59.80	4.4	13,358	0.03%
2022/03/24	14	64.88	31	64.64	63.30	-17	13,456	-0.13%
2022/03/23	19	63.38	21.3	63.49	63.00	-2.3	13,215	-0.02%
2022/03/22	29	64.37	16	63.72	62.90	13	13,155	0.10%
2022/03/21	42	64.30	46	64.44	62.30	-4	13,130	-0.03%
2022/03/18	25	62.18	27	62.66	61.70	-2	13,246	-0.02%
2022/03/17	87	63.38	62	62.74	63.20	25	13,103	0.19%
2022/03/16	32	60.14	47	60.45	62.50	-15	12,201	-0.12%
2022/03/15	110.1	60.25	113.4	60.02	56.90	-3.3	11,699	-0.03%	大買/大賣/
2022/03/14	51	58.50	47.8	59.44	58.90	3.3	10,877	0.03%
2022/03/11	64	58.33	63.5	58.77	59.90	0.5	10,458	0.00%
2022/03/10	84.1	57.88	122	57.90	56.70	-38	9,968	-0.38%	大賣/
2022/03/09	8	54.30	8	56.20	56.80	0	9,155	0.00%
2022/03/08	12	52.74	11	51.20	51.70	1	8,889	0.01%
2022/03/07	38	54.23	41	52.92	51.80	-3	8,706	-0.03%
2022/03/04	23.5	54.42	34.1	54.39	54.20	-10.6	8,506	-0.12%
2022/03/03	18.1	53.71	14	53.11	54.20	4.1	8,153	0.05%
2022/03/02	10	51.59	5	51.14	50.60	5	7,751	0.06%
2022/03/01	1	49.45	1	49.65	49.15	0	7,552	0.00%
2022/02/25	0	0.00	1	48.60	48.35	-1	7,561	-0.01%
2022/02/24	7.1	48.67	7	48.74	47.35	0.1	7,595	0.00%
2022/02/23	1	48.10	2	48.03	47.90	-1	7,494	-0.01%
2022/02/22	2	46.83	0	0.00	46.85	2	7,496	0.03%
2022/02/21	1	48.55	0	0.00	48.50	1	7,516	0.01%
2022/02/18	1	48.10	0	0.00	48.10	1	7,515	0.01%
2022/02/17	2	48.85	3	48.82	48.50	-1	7,532	-0.01%
2022/02/15	2	47.93	2	47.63	47.50	0	7,729	0.00%
2022/02/14	4	48.23	0.1	47.81	47.65	3.9	7,855	0.05%
2022/02/09	6	49.07	6	48.98	49.50	0	7,888	0.00%
2022/02/08	3	47.27	5	47.81	49.10	-2	7,908	-0.03%
2022/02/07	4	46.18	1	45.40	46.40	3	7,978	0.04%
2022/01/26	2	47.95	2	47.25	47.45	0	8,030	0.00%
2022/01/25	8	49.83	8	48.29	47.60	0	8,424	0.00%
2022/01/24	1	50.00	0	0.00	49.70	1	8,670	0.01%
2022/01/21	9	52.99	11	53.56	52.00	-2	8,955	-0.02%
2022/01/20	1	52.00	33	52.93	52.30	-32	9,032	-0.35%
2022/01/19	2	52.35	7	52.83	51.90	-5	9,076	-0.06%
2022/01/18	5	52.52	5	53.18	52.10	0	9,076	0.00%
2022/01/17	4	53.10	4	53.98	53.40	0	9,151	0.00%
2022/01/14	32	54.45	34	54.74	53.20	-2	9,109	-0.02%
2022/01/13	33	55.47	13	55.02	53.80	20	8,806	0.23%
2022/01/12	26	54.35	8	54.14	56.90	18	8,657	0.21%
2022/01/11	5	54.18	35	55.44	55.80	-30	8,421	-0.36%
2022/01/10	6	51.12	5	51.02	50.80	1	8,387	0.01%
2022/01/07	9.3	49.40	7	48.75	48.75	2.3	8,596	0.03%
2022/01/06	10	51.08	10	50.63	50.60	0	8,989	0.00%
2022/01/05	83	53.81	9	54.48	52.90	74	9,010	0.82%
2022/01/04	6	50.55	11	51.90	52.30	-5	8,630	-0.06%
2022/01/03	6.1	50.85	8	49.65	50.00	-1.9	8,443	-0.02%
2021/12/30	3	49.88	0	0.00	49.50	3	8,383	0.04%
2021/12/29	0	0.00	1	49.75	49.65	-1	8,401	-0.01%
2021/12/24	2.8	49.26	0	0.00	48.85	2.8	8,932	0.03%
2021/12/23	13	51.03	13.1	50.76	50.20	-0.1	8,908	0.00%
2021/12/22	0	0.00	10	49.08	49.30	-10	8,773	-0.11%
2021/12/21	1.5	47.02	2	47.38	48.00	-0.5	8,735	-0.01%
2021/12/20	18.3	49.87	14.2	50.80	48.30	4.1	8,667	0.05%
2021/12/17	4	48.35	2	48.68	48.00	2	8,355	0.02%
2021/12/16	2.2	48.08	5	47.70	48.35	-2.8	8,261	-0.03%
2021/12/15	6	48.43	4	47.40	47.50	2	8,230	0.02%
2021/12/14	18	48.40	28.3	48.73	47.55	-10.3	8,123	-0.13%
2021/12/13	12.1	45.90	12	46.22	46.50	0.1	7,652	0.00%
2021/12/10	3	44.82	4	45.74	45.00	-1	7,443	-0.01%
2021/12/09	3	44.22	11	44.27	44.05	-8	7,265	-0.11%
2021/12/08	3	43.17	3	43.40	43.20	0	7,182	0.00%
2021/12/07	5	43.24	2	42.90	42.95	3	7,162	0.04%
2021/12/06	14	43.63	15	43.90	43.40	-1	7,134	-0.01%
2021/12/03	3	43.78	3	44.05	42.95	0	7,016	0.00%
2021/12/01	0	0.00	1	42.10	42.30	-1	6,762	-0.01%
2021/11/30	0	0.00	1	42.05	41.80	-1	6,762	-0.01%
2021/11/29	3	40.48	5	40.40	40.85	-2	6,756	-0.03%
2021/11/26	1	42.00	0	0.00	41.10	1	6,732	0.01%
2021/11/24	2.1	43.44	2	43.20	43.20	0.1	6,774	0.00%
2021/11/23	0	0.00	2	42.98	42.75	-2	6,740	-0.03%
2021/11/22	2	42.30	3	42.15	42.40	-1	6,683	-0.01%
2021/11/19	3	41.68	0	0.00	41.15	3	6,672	0.04%
2021/11/18	3	41.32	3	41.78	41.45	0	6,657	0.00%
2021/11/17	5	42.58	3	42.60	42.40	2	6,618	0.03%
2021/11/16	4	42.45	3	42.25	42.10	1	6,619	0.02%
2021/11/15	9	42.38	7	42.62	42.10	2	6,597	0.03%
2021/11/12	10	42.56	0	0.00	42.00	10	6,545	0.15%
2021/11/11	2	46.45	5	46.80	45.90	-3	6,384	-0.05%
2021/11/10	2	45.60	2	45.53	45.45	0	6,263	0.00%
2021/11/09	4.1	45.74	8	46.34	46.45	-4	6,229	-0.06%
2021/11/08	14	46.13	8	46.49	45.40	6	6,130	0.10%
2021/11/05	7	46.34	5	45.65	45.65	2	6,108	0.03%
2021/11/04	8	46.75	20	47.06	46.85	-12	6,054	-0.20%
2021/11/03	7	46.91	5	48.26	46.35	2	5,922	0.03%
2021/11/02	38.1	48.86	17	48.60	48.35	21.1	5,792	0.36%
2021/11/01	6.1	48.62	43	49.56	49.70	-36.9	5,363	-0.69%
2021/10/29	22	46.52	16	46.09	45.20	6	5,080	0.12%
2021/10/28	8	44.66	28	47.03	48.40	-20	4,708	-0.42%
2021/10/27	4	42.69	10	42.72	44.00	-6	4,418	-0.14%
2021/10/26	9	42.19	7	42.21	41.80	2	4,331	0.05%
2021/10/25	4	44.03	4	44.43	43.60	0	4,267	0.00%
2021/10/22	5	42.98	3	43.47	43.20	2	4,148	0.05%
2021/10/21	143	42.32	155	42.61	42.50	-12	4,098	-0.29%	大買/大賣/
2021/10/20	38	43.82	39.1	43.61	43.25	-1.1	4,007	-0.03%
2021/10/19	23.1	43.46	14	43.52	44.70	9.1	3,860	0.23%
2021/10/18	14	43.85	12.2	44.14	44.60	1.8	3,596	0.05%
2021/10/15	23	40.80	12	41.30	42.90	11	3,142	0.35%
2021/10/14	23.1	38.42	19	38.56	39.00	4.1	2,825	0.14%
2021/10/13	0	37.60	9	36.51	37.60	-9	2,452	-0.37%
2021/10/12	8	34.56	12	34.58	34.20	-4	2,351	-0.17%
2021/10/08	4	33.74	1	33.25	34.00	3	2,293	0.13%
2021/10/07	11	33.72	0	0.00	33.55	11	2,287	0.48%
2021/10/06	5	34.08	6	33.20	33.20	-1	2,277	-0.04%
2021/10/05	3	32.77	0	0.00	33.80	3	2,233	0.13%
2021/10/04	8	35.82	10	35.36	34.40	-2	2,200	-0.09%
2021/10/01	19.1	36.10	16	36.37	36.50	3.1	1,906	0.16%
2021/09/30	4	32.60	2	33.55	33.60	2	1,626	0.12%
2021/09/29	2	33.45	2	32.50	32.40	0	1,612	0.00%
2021/09/28	2	33.65	1	33.15	33.30	1	1,599	0.06%
2021/09/27	8	32.40	1	32.20	32.20	7	1,559	0.45%
2021/09/24	1	30.65	1	31.15	31.15	0	1,554	0.00%
2021/09/23	2	30.85	1	30.80	30.60	1	1,641	0.06%
2021/09/22	2	30.30	0	0.00	30.30	2	1,637	0.12%
2021/09/17	3	36.52	3	36.63	33.15	0	1,595	0.00%
2021/09/01	0	0.00	1	40.00	39.55	-1	2,430	-0.04%
2021/08/31	0	0.00	2	39.10	39.40	-2	2,439	-0.08%
2021/08/30	1	40.30	1	41.25	40.05	0	2,433	0.00%
2021/08/27	1	39.20	0	0.00	38.05	1	2,383	0.04%
2021/08/25	1	36.70	2	38.33	38.20	-1	2,411	-0.04%
2021/08/17	1	38.30	1	37.50	36.50	0	2,599	0.00%
2021/08/16	4	37.95	0	0.00	37.30	4	2,652	0.15%
2021/08/10	1	41.50	0	0.00	41.50	1	3,096	0.03%
2021/08/04	2	46.48	1	46.95	46.55	1	3,521	0.03%
2021/08/02	1	45.00	0	0.00	45.45	1	3,530	0.03%
2021/07/30	1	45.25	0	0.00	44.80	1	3,539	0.03%
2021/07/28	1	47.00	0	0.00	45.10	1	3,641	0.03%
2021/07/27	1	46.50	1	46.95	46.25	0	3,679	0.00%
2021/07/26	1	47.60	4	48.19	47.10	-3	3,679	-0.08%
2021/07/23	3	46.05	1	46.00	45.90	2	3,655	0.05%
2021/07/22	1	46.45	0	0.00	45.80	1	3,655	0.03%
2021/07/20	3	47.87	2	47.50	47.50	1	3,657	0.03%
2021/07/19	6	48.37	7	48.39	48.85	-1	3,653	-0.03%
2021/07/16	2	46.38	2	46.88	46.00	0	3,612	0.00%
2021/07/15	3	45.60	2	45.55	45.30	1	3,631	0.03%
2021/07/13	1	46.40	0	0.00	45.05	1	3,670	0.03%
2021/07/09	1	47.20	1	46.60	46.50	0	3,729	0.00%
2021/07/08	2	46.63	0	0.00	46.60	2	3,871	0.05%
2021/07/07	1	46.20	0	0.00	46.00	1	4,406	0.02%
2021/07/06	2	47.50	1	47.05	47.05	1	4,432	0.02%
2021/07/05	3	47.55	2	46.90	48.00	1	4,455	0.02%
2021/07/01	1	48.70	0	0.00	48.55	1	4,568	0.02%
2021/06/30	5	50.13	5	49.91	49.45	0	4,572	0.00%
2021/06/29	3	48.67	3	49.12	48.40	0	4,502	0.00%
2021/06/28	2	49.05	1	48.45	48.30	1	4,516	0.02%
2021/06/25	14	50.58	1	51.20	49.30	13	4,538	0.29%
2021/06/23	4	50.43	3	50.53	50.50	1	4,600	0.02%
2021/06/22	4	50.30	12	49.34	48.15	-8	4,534	-0.18%
2021/06/21	9	50.26	7	50.19	49.50	2	4,525	0.04%
2021/06/18	1	49.20	1	51.80	51.80	0	4,572	0.00%
2021/06/17	10	50.48	5	49.54	50.40	5	4,853	0.10%
2021/06/16	1	48.45	3	50.07	50.10	-2	4,630	-0.04%
2021/06/15	3	46.03	1	45.50	45.55	2	4,610	0.04%
2021/06/11	2	45.10	1	44.50	44.15	1	4,610	0.02%
2021/06/10	4	46.68	4	46.65	46.80	0	4,593	0.00%
2021/06/09	0	0.00	1	44.20	44.00	-1	4,684	-0.02%
2021/06/08	3.1	45.20	1	45.40	44.75	2.1	4,846	0.04%
2021/06/07	1	44.15	0	0.00	43.90	1	4,931	0.02%
2021/06/04	0	0.00	2	45.60	44.70	-2	5,116	-0.04%
2021/06/02	6	45.93	1	46.55	45.50	5	5,146	0.10%
2021/06/01	1	46.60	0	0.00	47.20	1	5,136	0.02%
2021/05/31	0	0.00	5	45.45	45.70	-5	5,150	-0.10%
2021/05/28	2	45.60	2	45.10	45.00	0	5,263	0.00%
2021/05/27	0	0.00	1	44.65	45.10	-1	5,266	-0.02%
2021/05/26	0	0.00	3	43.45	43.75	-3	5,269	-0.06%
2021/05/25	4	43.69	0	0.00	43.80	4	5,298	0.08%
2021/05/24	2	42.50	3	42.88	43.15	-1	5,389	-0.02%
2021/05/21	1	42.05	2	41.98	41.95	-1	5,356	-0.02%
2021/05/20	8	45.84	12	44.51	42.20	-4	5,331	-0.08%
2021/05/19	10	43.29	5	43.83	45.40	5	5,201	0.10%
2021/05/14	1	42.30	0	0.00	41.70	1	5,068	0.02%
2021/05/13	7	42.31	2	43.48	42.15	5	4,928	0.10%
2021/05/12	3	46.88	2	49.20	46.80	1	4,954	0.02%
2021/05/11	2	52.10	0	0.00	52.00	2	4,956	0.04%
2021/05/10	0	0.00	1	57.90	57.70	-1	4,977	-0.02%
2021/05/07	1	56.80	1	57.30	57.60	0	5,010	0.00%
2021/05/06	2	55.80	1	57.00	56.40	1	5,038	0.02%
2021/05/05	1	57.70	1	58.30	55.80	0	4,987	0.00%
2021/05/04	1.1	55.51	4	56.40	57.80	-2.9	5,010	-0.06%
2021/05/03	3	63.53	1	64.00	61.20	2	5,033	0.04%
2021/04/29	5	63.00	0	0.00	63.00	5	5,197	0.10%
2021/04/27	1	63.20	1	63.90	63.40	0	5,366	0.00%
2021/04/26	0	0.00	2	63.35	63.20	-2	5,481	-0.04%
2021/04/22	3	62.73	0	0.00	62.30	3	5,531	0.05%
2021/04/21	2	65.55	3.1	65.64	65.00	-1.1	5,540	-0.02%
2021/04/20	1	66.60	1	67.00	66.10	0	5,547	0.00%
2021/04/16	2	68.05	0	0.00	67.90	2	5,773	0.03%
2021/04/15	0	0.00	4	67.28	67.30	-4	6,029	-0.07%
2021/04/14	6	66.23	7	69.01	66.40	-1	6,342	-0.02%
2021/04/13	30	69.63	35.1	70.20	68.50	-5.1	6,342	-0.08%
2021/04/12	0	0.00	1	66.10	66.00	-1	5,884	-0.02%
2021/04/09	0	0.00	2	65.00	65.10	-2	5,958	-0.03%
2021/04/08	5	67.26	2	67.90	66.00	3	6,017	0.05%
2021/04/07	3	66.60	3	67.17	66.50	0	6,149	0.00%
2021/04/01	1	64.90	0	0.00	65.30	1	6,743	0.01%
2021/03/30	8	66.34	2	67.00	66.30	6	8,696	0.07%
2021/03/29	3	67.57	5	67.56	67.00	-2	9,031	-0.02%
2021/03/25	5	66.24	2	66.00	64.90	3	9,088	0.03%
2021/03/24	3	65.97	4	66.20	65.70	-1	9,087	-0.01%
2021/03/23	8	69.23	0	0.00	66.60	8	9,079	0.09%
2021/03/22	14	72.03	19	70.79	69.90	-5	9,084	-0.05%
2021/03/19	1	63.00	2	65.95	68.50	-1	8,935	-0.01%
2021/03/18	13	65.13	17	64.54	64.10	-4	8,914	-0.04%
2021/03/17	6	65.75	19	64.63	64.10	-13	8,931	-0.15%
2021/03/16	2	64.90	4	64.93	64.90	-2	8,962	-0.02%
2021/03/15	8	66.07	7	66.37	65.20	1	9,010	0.01%
2021/03/12	15	65.52	10	65.15	64.20	5	8,927	0.06%
2021/03/11	14	63.81	12	63.30	63.80	2	8,889	0.02%
2021/03/10	4	64.15	35	61.85	63.70	-31	8,864	-0.35%
2021/03/08	1	62.50	0	0.00	61.30	1	8,950	0.01%
2021/03/05	18	62.45	12	61.71	61.40	6	9,089	0.07%
2021/03/04	2	63.60	2	64.00	62.80	0	9,315	0.00%
2021/03/03	34	65.90	3	65.23	64.50	31	9,523	0.33%
2021/03/02	0	0.00	3	63.50	63.00	-3	9,964	-0.03%
2021/02/26	2	62.15	1	64.40	62.60	1	10,758	0.01%
2021/02/25	1	63.21	1	63.10	62.70	0	11,037	0.00%
2021/02/24	21	64.71	8	64.44	62.80	13	11,232	0.12%
2021/02/23	0	0.00	3	63.20	62.10	-3	11,626	-0.03%
2021/02/22	3	63.60	9	63.34	63.00	-6	12,275	-0.05%
2021/02/19	5	62.10	2	61.60	61.90	3	12,431	0.02%
2021/02/18	1	59.90	0	0.00	60.30	1	12,871	0.01%
2021/02/17	1	58.00	0	0.00	59.70	1	12,989	0.01%
2021/02/05	3	58.10	2	57.80	58.00	1	13,254	0.01%
2021/02/04	2	57.15	1	57.20	57.20	1	13,747	0.01%
2021/02/03	11	58.52	9	59.48	57.20	2	14,188	0.01%
2021/01/29	10	60.26	10	59.70	58.00	0	15,826	0.00%
2021/01/27	2	60.60	0	0.00	60.30	2	16,931	0.01%
2021/01/26	3	62.30	0	0.00	60.60	3	17,105	0.02%
2021/01/25	0	0.00	1	63.40	63.00	-1	17,394	-0.01%
2021/01/22	14	63.77	16.1	62.97	62.50	-2.1	17,744	-0.01%
2021/01/21	3	60.37	1	60.20	60.60	2	18,173	0.01%
2021/01/20	8	62.08	46	61.25	60.00	-38	18,259	-0.21%
2021/01/19	62	64.19	40	62.50	63.50	22	18,379	0.12%
2021/01/18	31	61.17	40	60.91	60.60	-9	18,467	-0.05%
2021/01/15	8	63.68	22	62.95	62.10	-14	18,509	-0.08%
2021/01/14	5	62.90	10	64.02	63.70	-5	18,562	-0.03%
2021/01/13	16	64.08	14	64.26	63.00	2	18,616	0.01%
2021/01/12	41.1	64.30	31	64.04	63.70	10.1	18,692	0.05%
2021/01/11	58.1	64.66	34	66.30	65.50	24.1	18,784	0.13%
2021/01/08	28	67.11	44	66.96	66.30	-16	18,730	-0.09%
2021/01/07	1	67.00	19	69.77	70.10	-18	18,616	-0.10%
2021/01/06	23	67.02	39.1	65.20	63.80	-16.1	19,991	-0.08%
2021/01/05	8.2	69.06	8	69.16	68.50	0.2	21,261	0.00%
2021/01/04	1.2	70.34	1	69.70	69.00	0.2	21,267	0.00%
2020/12/31	16.2	69.48	25	69.36	70.10	-8.8	21,437	-0.04%
2020/12/30	13.2	71.48	8	71.38	69.20	5.2	21,684	0.02%
2020/12/29	58.2	71.69	25	70.71	71.00	33.2	21,788	0.15%
2020/12/28	29.2	71.19	10	70.38	69.70	19.2	21,406	0.09%
2020/12/25	56.1	74.12	49	73.63	70.30	7.1	21,490	0.03%
2020/12/24	78	70.83	88	71.73	72.60	-10	20,907	-0.05%
2020/12/23	8	64.56	20	66.31	67.40	-12	19,635	-0.06%
2020/12/22	1	64.00	0	0.00	61.30	1	19,452	0.01%
2020/12/21	2	63.10	2	62.65	64.30	0	19,598	0.00%
2020/12/18	0	0.00	1	62.80	62.60	-1	19,786	-0.01%
2020/12/17	0	0.00	2	61.70	62.10	-2	19,778	-0.01%
2020/12/16	0	0.00	1	63.30	62.10	-1	19,790	-0.01%
2020/12/15	1	61.00	2	63.80	61.40	-1	19,793	-0.01%
2020/12/14	0	0.00	2	61.55	62.60	-2	19,720	-0.01%
2020/12/11	5	59.50	0	0.00	59.80	5	19,753	0.03%
2020/12/10	2	62.50	0	0.00	60.50	2	19,838	0.01%
2020/12/09	22	63.93	22	62.96	62.40	0	19,890	0.00%
2020/12/07	40	61.38	41	63.49	62.90	-1	20,155	0.00%
2020/12/04	31	62.23	32	62.03	61.80	-1	20,524	0.00%
2020/12/03	34	62.54	35	63.45	62.10	-1	20,781	0.00%
2020/12/02	20	63.42	20	62.15	62.30	0	21,149	0.00%
2020/12/01	17	64.28	19	64.21	63.60	-2	22,532	-0.01%
2020/11/30	7	66.36	21	66.71	65.50	-14	22,888	-0.06%
2020/11/27	35	65.94	7	65.86	65.70	28	22,916	0.12%
2020/11/26	36	66.82	60	66.65	64.60	-24	22,788	-0.11%
2020/11/25	13	65.76	12	65.11	65.50	1	22,333	0.00%
2020/11/24	26	61.42	21	62.27	63.30	5	21,546	0.02%
2020/11/23	7	61.89	4	60.90	60.80	3	21,285	0.01%
2020/11/20	30	62.84	34	62.54	61.60	-4	21,093	-0.02%
2020/11/19	76	60.37	59	60.92	60.60	17	20,626	0.08%
2020/11/18	19	58.41	32	58.10	58.40	-13	20,001	-0.06%
2020/11/17	35	59.11	42	60.22	58.10	-7	19,821	-0.04%
2020/11/16	24	58.08	24	57.82	57.00	0	19,490	0.00%
2020/11/13	40	58.17	40	58.00	58.20	0	19,528	0.00%
2020/11/12	26	56.10	24	56.06	58.70	2	19,415	0.01%
2020/11/11	22	60.21	7	57.79	57.50	15	19,038	0.08%
2020/11/10	18	65.12	19	64.76	63.60	-1	18,794	-0.01%
2020/11/09	32	65.29	10	63.79	65.20	22	18,547	0.12%
2020/11/06	62	64.89	71	64.17	61.80	-9	18,159	-0.05%
2020/11/05	32	61.84	25	61.68	63.50	7	17,342	0.04%
2020/11/04	34	58.58	37	57.84	57.80	-3	16,906	-0.02%
2020/11/03	11	57.62	10	58.25	57.00	1	16,565	0.01%
2020/11/02	24	56.90	33	56.95	57.90	-9	16,671	-0.05%
2020/10/30	36	57.97	15	58.19	57.20	21	16,486	0.13%
2020/10/29	11	62.66	16	63.48	62.00	-5	16,236	-0.03%
2020/10/28	3	63.77	3	64.93	62.30	0	15,834	0.00%
2020/10/27	8	66.43	2	64.50	64.90	6	15,895	0.04%
2020/10/26	2	61.85	2	59.50	63.80	0	15,799	0.00%
2020/10/23	0	0.00	2	56.60	58.00	-2	15,662	-0.01%
2020/10/21	2	57.05	21	56.65	56.10	-19	15,547	-0.12%
2020/10/20	3	58.87	0	0.00	58.30	3	15,478	0.02%
2020/10/19	1	59.00	4	57.38	59.50	-3	15,380	-0.02%
2020/10/16	1	54.80	0	0.00	55.10	1	15,211	0.01%
2020/10/15	2	56.80	7	53.73	56.00	-5	15,133	-0.03%
2020/10/14	56	56.48	44	56.87	57.00	12	15,022	0.08%
2020/10/13	21	50.82	31	50.79	54.00	-10	13,391	-0.07%
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	1	44.00	11	44.42	44.65	-10	12,583	-0.08%
2020/10/07	41	39.73	51	39.58	40.60	-10	12,553	-0.08%
2020/10/06	33	39.14	14	39.18	38.50	19	12,343	0.15%
2020/10/05	1	37.00	0	0.00	37.00	1	12,131	0.01%
2020/09/30	11	37.40	12	37.40	36.60	-1	12,296	-0.01%
2020/09/29	3	36.12	3	35.62	35.75	0	12,084	0.00%
2020/09/28	3	36.12	2	35.48	35.70	1	12,033	0.01%
2020/09/25	3	36.70	3	36.17	35.10	0	11,931	0.00%
2020/09/24	18	39.08	11	38.45	37.50	7	11,731	0.06%
2020/09/23	20	38.82	30	38.94	40.00	-10	11,468	-0.09%
2020/09/22	2	37.23	0	0.00	37.30	2	11,208	0.02%
2020/09/21	0	0.00	1	38.40	37.90	-1	11,156	-0.01%
2020/09/18	3	38.50	3	38.57	37.90	0	11,110	0.00%
2020/09/17	6	39.03	0	0.00	38.50	6	11,008	0.05%
2020/09/16	1	38.00	17	38.27	38.45	-16	10,878	-0.15%
2020/09/15	11	37.54	1	37.40	37.45	10	10,737	0.09%
2020/09/14	1	36.40	1	37.00	36.65	0	10,560	0.00%
2020/09/11	0	0.00	10	37.95	37.50	-10	10,417	-0.10%
2020/09/10	8	39.18	2	39.18	39.05	6	10,243	0.06%
2020/09/09	21	39.17	26	38.62	38.65	-5	9,950	-0.05%
2020/09/08	8	37.64	46	38.34	37.30	-38	9,448	-0.40%
2020/09/07	30	42.05	20	42.49	39.30	10	9,115	0.11%
2020/09/04	212	44.73	216	44.96	43.10	-4	8,572	-0.05%	大買/大賣/
2020/09/03	3	40.97	20	42.48	43.00	-17	7,056	-0.24%
2020/09/02	30	39.08	30	39.01	39.10	0	6,524	0.00%
2020/09/01	9	37.39	12	37.78	36.75	-3	6,229	-0.05%
2020/08/31	15	36.99	14	37.56	36.90	1	6,088	0.02%
2020/08/28	1	35.30	0	0.00	34.85	1	5,950	0.02%
2020/08/27	18	36.02	3	35.50	35.25	15	5,908	0.25%
2020/08/26	14	36.44	4	37.18	36.25	10	5,849	0.17%
2020/08/25	6	37.03	6	37.52	36.90	0	5,790	0.00%
2020/08/24	6	35.97	6	36.90	36.50	0	5,684	0.00%
2020/08/21	4	36.00	0	0.00	35.95	4	5,622	0.07%
2020/08/20	28	34.23	21	35.15	35.45	7	5,564	0.13%
2020/08/19	25	38.74	17	38.20	36.80	8	5,364	0.15%
2020/08/18	38	40.16	5	40.19	39.80	33	5,178	0.64%
2020/08/17	2	39.33	3	39.30	39.70	-1	4,976	-0.02%
2020/08/14	8	39.26	4	39.85	39.50	4	4,826	0.08%
2020/08/13	2	38.60	12	38.53	38.10	-10	4,577	-0.22%
2020/08/12	6	37.61	7	38.06	38.85	-1	4,472	-0.02%
2020/08/11	2	35.98	3	36.22	36.75	-1	4,272	-0.02%
2020/08/10	7	38.98	39	39.22	38.70	-32	4,077	-0.78%
2020/08/07	4	37.50	21	37.91	37.25	-17	3,817	-0.45%
2020/08/06	83	37.39	91	37.93	36.70	-8	3,659	-0.22%
2020/08/05	75	40.63	5	40.73	40.45	70	3,343	2.09%
2020/08/04	5	41.50	9	41.08	41.50	-4	3,188	-0.13%
2020/08/03	7	40.46	1	41.40	39.80	6	3,011	0.20%
2020/07/31	23	40.91	26	40.45	40.60	-3	2,780	-0.11%
2020/07/30	5	36.70	3	40.60	40.90	2	2,530	0.08%
2020/07/29	0	0.00	3	37.15	37.25	-3	2,414	-0.12%
2020/07/28	1	33.90	2	33.80	33.90	-1	2,332	-0.04%
2020/07/21	2	35.50	6	36.23	35.60	-4	2,096	-0.19%
2020/07/20	5	33.17	2	34.93	35.80	3	2,049	0.15%
2020/07/17	1	33.30	1	32.40	33.30	0	1,966	0.00%
2020/07/16	9	37.38	2	37.70	35.95	7	1,876	0.37%
2020/07/15	4	35.93	5	36.59	37.15	-1	1,433	-0.07%
2020/07/14	23	32.12	71	30.89	33.80	-48	1,150	-4.17%
2020/07/13	0	0.00	40	31.54	31.55	-40	895	-4.47%
2020/07/10	85	28.37	40	27.59	28.70	45	759	5.92%
2020/07/09	7	27.34	32	27.83	28.75	-25	650	-3.85%
2020/07/08	9	25.70	51	26.13	26.50	-42	413	-10.16%
2020/07/07	5	24.15	4	24.10	24.30	1	301	0.33%
2020/07/06	0	0.00	5	24.25	24.30	-5	291	-1.72%
2020/07/02	8	23.68	0	0.00	23.60	8	274	2.91%
2020/07/01	2	23.65	0	0.00	23.45	2	267	0.75%
2020/06/29	3	23.40	0	0.00	23.35	3	264	1.13%
2020/06/23	4	23.15	0	0.00	23.15	4	264	1.51%
2020/06/22	15	23.09	2	23.00	23.05	13	268	4.85%
2020/06/19	6	23.28	0	0.00	22.95	6	281	2.13%
2020/06/15	9	22.67	0	0.00	22.55	9	307	2.93%
2020/06/11	9	22.93	0	0.00	22.50	9	315	2.85%
2020/06/10	2	22.50	0	0.00	22.60	2	314	0.64%
2020/06/04	7	22.35	1	22.40	22.60	6	349	1.72%
2020/06/03	1	22.30	0	0.00	22.50	1	356	0.28%
2020/06/02	1	21.65	10	21.93	22.35	-9	354	-2.54%
2020/05/26	7	21.47	0	0.00	21.25	7	358	1.95%
2020/05/25	6	21.45	5	21.10	21.45	1	358	0.28%
2020/05/21	13	20.62	0	0.00	21.15	13	354	3.67%
2020/05/20	0	0.00	3	20.07	20.00	-3	345	-0.87%
2020/05/19	1	20.10	0	0.00	19.95	1	346	0.29%
2020/05/18	1	19.85	23	19.94	19.95	-22	347	-6.33%
2020/05/15	0	0.00	1	19.95	19.90	-1	348	-0.29%
2020/05/14	0	0.00	19	20.07	19.90	-19	356	-5.33%
2020/05/07	10	20.53	0	0.00	20.50	10	363	2.75%
2020/05/06	5	20.05	0	0.00	20.05	5	366	1.36%
2020/05/05	15	20.02	0	0.00	20.20	15	368	4.07%
2020/04/30	5	19.65	0	0.00	19.70	5	366	1.36%
2020/04/23	5	18.95	0	0.00	18.95	5	384	1.30%
2020/04/21	2	18.70	0	0.00	18.65	2	381	0.52%
2020/04/20	18	19.19	0	0.00	19.20	18	381	4.72%
2020/04/17	0	0.00	5	19.15	19.05	-5	392	-1.27%
2020/04/16	0	0.00	7	19.06	19.05	-7	391	-1.79%
2020/04/14	0	0.00	9	18.70	18.85	-9	403	-2.23%
2020/04/13	0	0.00	8	18.51	18.55	-8	400	-2.00%
2020/04/10	9	18.53	0	0.00	18.70	9	405	2.22%
2020/04/09	14	18.41	0	0.00	18.40	14	409	3.42%
2020/04/08	11	18.38	0	0.00	18.40	11	413	2.66%
2020/04/07	0	0.00	15	17.98	17.95	-15	421	-3.56%
2020/03/31	5	17.80	0	0.00	17.65	5	570	0.88%
2020/03/27	20	17.76	0	0.00	17.60	20	579	3.45%
2020/03/23	0	0.00	1	16.05	16.30	-1	569	-0.18%
2020/03/20	1	15.60	1	16.50	16.40	0	568	0.00%
2020/03/18	1	17.25	0	0.00	17.10	1	542	0.18%
2020/03/12	1	19.05	0	0.00	19.00	1	520	0.19%
2020/03/10	1	20.25	0	0.00	20.50	1	513	0.19%
2020/02/24	1	22.55	0	0.00	22.55	1	565	0.18%
2020/02/10	1	22.55	0	0.00	22.45	1	548	0.18%
2020/02/03	1	22.40	0	0.00	22.60	1	623	0.16%
2020/01/30	2	22.38	0	0.00	22.25	2	613	0.33%
2020/01/14	0	0.00	2	23.93	23.55	-2	597	-0.33%
2020/01/13	2	23.65	0	0.00	23.90	2	595	0.34%
2020/01/09	0	0.00	2	23.20	23.20	-2	576	-0.35%
2020/01/08	1	23.40	1	22.95	22.95	0	576	0.00%
2020/01/02	1	23.80	2	23.85	23.65	-1	549	-0.18%
2019/12/30	1	24.00	3	24.00	24.00	-2	536	-0.37%
2019/12/27	1	23.60	1	23.40	23.70	0	507	0.00%
2019/12/26	0	0.00	6	24.00	24.05	-6	468	-1.28%
2019/12/03	0	0.00	2	22.70	22.65	-2	344	-0.58%
2019/12/02	0	0.00	4	22.55	22.60	-4	342	-1.17%
2019/11/11	2	21.75	0	0.00	21.45	2	274	0.73%
2019/11/05	4	22.45	0	0.00	22.25	4	269	1.48%
2019/11/04	0	0.00	1	22.00	21.95	-1	204	-0.49%
2019/10/07	1	21.75	0	0.00	21.60	1	277	0.36%
2019/09/24	0	0.00	20	21.80	21.85	-20	324	-6.16%
2019/09/20	1	22.00	0	0.00	22.00	1	322	0.31%
2019/09/06	0	0.00	4	21.75	21.75	-4	323	-1.24%
2019/09/05	2	21.75	0	0.00	21.70	2	324	0.62%
2019/09/03	2	21.93	0	0.00	21.85	2	331	0.60%
2019/08/07	0	0.00	6	20.74	20.80	-6	469	-1.28%
2019/08/06	2	20.43	0	0.00	20.70	2	480	0.42%
2019/08/05	0	0.00	4	20.79	20.65	-4	509	-0.78%
2019/08/02	1	21.40	0	0.00	21.10	1	524	0.19%
2019/08/01	4	21.75	0	0.00	21.50	4	554	0.72%
2019/07/30	2	21.85	9	22.08	21.75	-7	658	-1.06%
2019/07/29	13	22.00	3	22.30	21.90	10	687	1.45%
2019/07/26	1	21.50	5	21.53	21.45	-4	758	-0.53%
2019/07/17	1	21.20	0	0.00	21.20	1	796	0.13%
2019/07/15	5	21.05	0	0.00	21.10	5	807	0.62%
2019/07/12	14	21.25	0	0.00	21.15	14	819	1.71%
2019/07/11	6	21.57	16	21.61	21.25	-10	834	-1.20%
2019/07/10	18	23.78	0	0.00	23.80	18	844	2.13%
2019/07/08	1	24.35	1	24.20	23.95	0	904	0.00%
2019/07/05	2	24.45	2	24.60	23.85	0	953	0.00%
2019/07/04	3	23.95	0	0.00	23.85	3	939	0.32%
2019/07/03	1	23.75	0	0.00	23.70	1	935	0.11%
2019/06/27	0	0.00	10	23.15	23.10	-10	951	-1.05%
2019/06/21	2	23.30	0	0.00	23.30	2	968	0.21%
2019/06/19	5	23.15	5	23.25	23.25	0	1,004	0.00%
2019/06/14	5	23.20	0	0.00	23.05	5	1,009	0.50%
2019/06/06	0	0.00	1	22.90	22.95	-1	1,028	-0.10%
2019/05/23	5	23.30	0	0.00	23.20	5	1,256	0.40%
2019/05/21	3	24.30	3	24.15	23.90	0	1,244	0.00%
2019/05/17	2	24.80	0	0.00	24.00	2	1,225	0.16%
2019/05/16	2	24.75	6	24.33	24.55	-4	1,231	-0.32%
2019/05/13	2	24.10	0	0.00	23.00	2	1,179	0.17%
2019/05/09	0	0.00	1	23.85	24.00	-1	1,131	-0.09%
2019/05/08	5	24.79	0	0.00	24.75	5	1,102	0.45%
2019/05/07	0	0.00	10	26.40	25.15	-10	1,090	-0.92%
2019/05/06	11	25.47	0	0.00	25.35	11	1,015	1.08%
2019/05/03	0	0.00	1	26.20	25.90	-1	998	-0.10%
2019/05/02	0	0.00	1	25.30	25.45	-1	910	-0.11%
2019/04/19	0	0.00	15	24.70	25.00	-15	897	-1.67%
2019/04/16	5	25.70	5	26.11	25.70	0	857	0.00%
2019/04/15	0	0.00	1	25.55	25.55	-1	800	-0.12%
2019/04/11	0	0.00	1	24.90	24.65	-1	732	-0.14%
2019/04/08	1	23.40	0	0.00	23.40	1	695	0.14%
2019/04/01	4	23.90	1	23.75	23.45	3	688	0.44%
2019/03/26	4	23.25	50	23.26	23.25	-46	658	-6.98%
2019/03/25	0	0.00	20	24.00	23.15	-20	655	-3.05%
2019/03/22	0	0.00	1	24.30	24.40	-1	624	-0.16%
2019/03/21	5	23.90	0	0.00	23.95	5	614	0.81%
2019/03/20	0	0.00	1	23.95	23.95	-1	610	-0.16%
2019/03/19	5	23.80	0	0.00	23.90	5	610	0.82%
2019/03/18	5	23.90	0	0.00	23.75	5	614	0.81%
2019/03/11	30	25.05	10	24.85	24.50	20	599	3.34%
2019/03/06	20	24.90	0	0.00	24.50	20	607	3.29%
2019/03/05	20	24.80	0	0.00	24.70	20	591	3.38%
2019/03/04	2	24.40	2	24.35	24.45	0	568	0.00%
2019/02/27	2	23.65	2	23.75	24.00	0	544	0.00%
2019/02/26	0	0.00	1	23.75	23.50	-1	549	-0.18%
2019/02/22	10	22.25	0	0.00	22.25	10	501	2.00%
2019/02/15	0	0.00	14	22.79	22.70	-14	537	-2.61%
2019/02/14	0	0.00	1	22.00	22.05	-1	501	-0.20%
2019/02/13	0	0.00	3	21.30	21.30	-3	502	-0.60%
2019/02/12	0	0.00	3	21.20	21.35	-3	501	-0.60%
2019/02/11	3	21.05	0	0.00	21.00	3	502	0.60%
2019/01/29	2	20.80	0	0.00	21.00	2	517	0.39%
2019/01/25	8	22.14	1	22.00	22.05	7	512	1.36%
2019/01/22	5	21.80	0	0.00	22.25	5	486	1.03%
2019/01/21	5	22.10	0	0.00	21.80	5	487	1.03%
2019/01/18	1	22.10	10	22.30	22.25	-9	494	-1.82%
2019/01/16	0	0.00	1	22.25	21.50	-1	485	-0.21%
2019/01/15	0	0.00	10	21.25	21.15	-10	472	-2.12%
2019/01/11	10	21.15	0	0.00	21.20	10	475	2.10%
2019/01/10	0	0.00	2	20.88	21.10	-2	473	-0.42%
2019/01/08	0	0.00	3	20.28	20.30	-3	474	-0.63%
2019/01/07	0	0.00	4	20.20	20.20	-4	475	-0.84%
2019/01/03	4	20.05	0	0.00	20.10	4	500	0.80%
2018/12/28	6	20.05	0	0.00	20.10	6	504	1.19%
2018/12/26	1	19.30	0	0.00	19.25	1	490	0.20%
2018/12/20	1	19.75	0	0.00	19.40	1	512	0.20%
2018/12/04	0	0.00	3	22.60	22.65	-3	663	-0.45%
2018/12/03	1	22.50	2	22.58	23.00	-1	667	-0.15%
2018/11/29	5	22.12	2	22.45	21.50	3	658	0.46%
2018/11/27	0	0.00	1	21.55	21.80	-1	707	-0.14%
2018/11/23	1	21.80	4	21.81	21.60	-3	810	-0.37%
2018/11/20	1	20.30	0	0.00	20.25	1	818	0.12%
2018/11/16	11	20.41	0	0.00	20.30	11	846	1.30%
2018/11/15	0	0.00	11	20.83	20.40	-11	841	-1.31%
2018/11/06	0	0.00	2	19.10	18.25	-2	796	-0.25%
2018/11/05	4	17.93	9	18.15	19.10	-5	789	-0.63%
2018/11/02	7	17.88	5	17.84	17.70	2	783	0.26%
2018/10/29	0	0.00	1	16.40	16.40	-1	797	-0.13%
2018/10/19	0	0.00	4	18.90	18.85	-4	808	-0.50%
2018/10/17	0	0.00	6	19.70	19.30	-6	805	-0.75%
2018/10/16	11	19.94	0	0.00	19.70	11	802	1.37%
2018/10/11	1	19.50	0	0.00	19.50	1	794	0.13%
2018/09/27	0	0.00	5	23.95	23.80	-5	767	-0.65%
2018/09/21	5	23.80	0	0.00	23.80	5	765	0.65%
2018/09/19	2	24.43	1	24.50	24.30	1	758	0.13%
2018/09/18	2	23.80	0	0.00	23.70	2	721	0.28%
2018/09/17	0	0.00	2	24.35	23.85	-2	694	-0.29%
2018/09/03	0	0.00	11	24.26	23.85	-11	620	-1.77%
2018/08/31	13	24.61	0	0.00	24.25	13	602	2.16%
2018/08/30	1	24.40	17	24.31	24.50	-16	540	-2.96%
2018/08/27	3	23.87	3	23.97	23.60	0	514	0.00%
2018/08/23	0	0.00	6	23.00	22.85	-6	494	-1.21%
2018/08/01	0	0.00	9	21.82	21.80	-9	1,197	-0.75%
2018/07/27	0	0.00	1	21.90	22.00	-1	1,314	-0.08%
2018/07/26	1	22.30	0	0.00	22.20	1	1,492	0.07%
2018/07/25	0	0.00	1	20.80	20.90	-1	1,533	-0.07%
2018/07/23	0	0.00	6	20.52	20.40	-6	1,731	-0.35%
2018/07/20	0	0.00	1	20.65	20.65	-1	1,819	-0.05%
2018/07/18	10	21.10	8	21.00	21.00	2	1,981	0.10%
2018/07/17	10	21.10	0	0.00	21.20	10	2,116	0.47%
2018/07/16	2	21.00	0	0.00	21.15	2	2,240	0.09%
2018/07/10	6	21.23	0	0.00	21.05	6	2,401	0.25%
2018/07/06	4	21.23	6	21.25	21.25	-2	2,436	-0.08%
2018/07/03	1	20.85	0	0.00	20.80	1	2,501	0.04%
2018/06/28	1	21.60	0	0.00	21.60	1	2,504	0.04%
2018/06/27	1	21.50	0	0.00	21.15	1	2,496	0.04%
2018/06/26	15	21.37	8	21.75	21.95	7	2,497	0.28%
2018/06/21	1	23.05	0	0.00	23.10	1	2,491	0.04%
2018/06/12	0	0.00	3	24.00	23.70	-3	2,529	-0.12%
2018/06/11	4	23.66	0	0.00	23.70	4	2,540	0.16%
2018/06/05	2	23.80	1	23.70	23.70	1	2,574	0.04%
2018/05/31	1	24.40	0	0.00	24.40	1	2,534	0.04%
2018/05/28	0	0.00	6	24.25	24.25	-6	2,461	-0.24%
2018/05/25	7	23.88	4	23.95	23.80	3	2,447	0.12%
2018/05/23	1	24.25	7	24.45	24.25	-6	2,408	-0.25%
2018/05/22	1	23.90	0	0.00	24.10	1	2,395	0.04%
2018/05/18	1	25.05	3	25.22	25.20	-2	2,332	-0.09%
2018/05/17	3	26.57	0	0.00	25.30	3	2,302	0.13%
2018/05/16	18	26.98	2	27.40	26.10	16	2,188	0.73%
2018/05/15	13	26.02	28	26.29	26.85	-15	2,117	-0.71%
2018/05/14	17	25.79	23	25.98	25.85	-6	2,062	-0.29%
2018/05/10	34	26.03	19	27.22	24.85	15	1,940	0.77%
2018/05/09	11	25.26	13	25.47	25.50	-2	1,802	-0.11%
2018/05/08	0	0.00	1	25.50	25.50	-1	1,779	-0.06%
2018/05/04	2	25.03	0	0.00	24.70	2	1,724	0.12%
2018/05/03	20	26.25	15	27.08	25.40	5	1,667	0.30%
2018/05/02	10	25.62	14	25.86	26.45	-4	1,487	-0.27%
2018/04/30	19	25.81	18	26.32	25.75	1	1,428	0.07%
2018/04/27	2	25.25	2	24.48	25.20	0	1,301	0.00%
2018/04/26	7	25.57	6	25.98	24.80	1	1,241	0.08%
2018/04/25	2	25.65	2	26.13	25.45	0	1,154	0.00%
2018/04/24	2	25.60	8	25.51	25.75	-6	1,100	-0.55%
2018/04/23	3	25.35	1	25.55	25.30	2	996	0.20%
2018/04/20	0	0.00	1	23.50	24.95	-1	862	-0.12%
2018/04/19	8	23.54	14	23.41	23.70	-6	739	-0.81%
2018/04/12	8	22.39	6	22.45	22.50	2	558	0.36%
2018/04/11	13	23.09	6	23.47	22.85	7	543	1.29%
2018/04/09	0	0.00	4	21.25	21.30	-4	486	-0.82%
2018/04/03	0	0.00	5	20.90	21.60	-5	482	-1.04%
2018/03/29	5	20.90	0	0.00	21.00	5	488	1.02%
2018/03/19	3	23.00	0	0.00	22.55	3	522	0.57%
2018/02/06	1	19.95	9	20.48	20.05	-8	1,292	-0.62%
2018/01/22	1	22.80	0	0.00	23.85	1	1,504	0.07%
2018/01/15	6	23.43	0	0.00	23.30	6	1,734	0.35%
2018/01/11	5	23.05	5	23.10	23.10	0	1,747	0.00%
2018/01/09	1	23.30	0	0.00	23.25	1	1,829	0.05%
2018/01/05	0	0.00	1	24.40	24.10	-1	1,954	-0.05%
2018/01/04	0	0.00	9	24.03	24.50	-9	1,960	-0.46%
2018/01/03	6	23.73	6	23.90	24.00	0	1,970	0.00%