安集 (6477)-元大-龍潭券商分點個股進出

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
37.10
漲跌
▲0.40
漲幅
+1.09%
成交量
520張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

安集 (6477)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	2	36.90	36.80	-2	962	-0.21%
2024/05/10	1	37.00	3	36.95	36.85	-2	962	-0.21%
2024/05/08	7	37.29	1	37.40	37.40	6	941	0.64%
2024/05/07	1	36.25	0	0.00	36.40	1	936	0.11%
2024/05/06	1	37.15	0	0.00	36.80	1	930	0.11%
2024/05/03	2	37.10	0	0.00	37.05	2	927	0.22%
2024/04/25	0	37.95	0	0.00	37.90	0	928	0.00%
2024/04/22	0	0.00	3	38.75	37.70	-3	930	-0.32%
2024/04/19	6	38.40	3	38.97	37.60	3	944	0.32%
2024/04/16	2	37.77	1	37.10	37.20	1	918	0.11%
2024/04/15	0	39.15	0	0.00	38.85	0	901	0.00%
2024/04/11	1	39.90	0	0.00	39.70	1	884	0.11%
2024/04/10	0	0.00	1	40.35	39.60	-1	871	-0.11%
2024/04/09	2	38.93	0	0.00	38.95	2	849	0.24%
2024/04/08	1	38.60	0	0.00	39.70	1	843	0.12%
2024/04/02	2	39.90	0	40.10	39.90	2	822	0.24%
2024/04/01	0	0.00	2	40.30	40.40	-2	813	-0.25%
2024/03/27	0	0.00	5.1	40.85	40.45	-5.1	789	-0.65%
2024/03/26	8.1	41.53	5.1	41.40	41.35	3	781	0.38%
2024/03/25	9.1	41.03	6	40.85	40.85	3.1	798	0.39%
2024/03/22	7	41.36	15.1	41.53	40.85	-8.1	790	-1.02%
2024/03/21	9	41.96	57	42.40	42.35	-48	732	-6.56%
2024/03/20	1	39.05	0	0.00	38.55	1	644	0.16%
2024/03/18	1	39.85	0	0.00	39.55	1	648	0.15%
2024/03/14	5	39.50	1	39.60	39.10	4	637	0.63%
2024/03/12	10	40.05	0	0.00	39.90	10	625	1.60%
2024/03/08	2	38.08	0	0.00	38.00	2	577	0.35%
2024/03/07	8	39.08	1	39.15	38.95	7	571	1.22%
2024/03/06	0	0.00	3	39.40	39.45	-3	572	-0.52%
2024/03/04	0	0.00	2	39.40	39.15	-2	557	-0.36%
2024/03/01	7	39.57	4	39.95	39.75	3	547	0.55%
2024/02/29	3	39.12	0	0.00	39.45	3	521	0.58%
2024/02/27	1	38.00	2	37.85	37.60	-1	499	-0.20%
2024/02/26	1	38.50	0	0.00	38.55	1	497	0.20%
2024/02/23	5	37.60	0	0.00	37.60	5	489	1.02%
2024/02/21	2	38.20	0	0.00	38.65	2	490	0.41%
2024/02/20	1	37.80	0	0.00	37.80	1	480	0.21%
2024/02/16	0	0.00	1	37.25	37.20	-1	477	-0.21%
2024/02/05	9	35.96	0	0.00	35.90	9	474	1.90%
2024/01/31	2	36.80	1	37.10	36.90	1	477	0.21%
2024/01/24	2	38.10	0	0.00	38.15	2	489	0.41%
2024/01/17	0	0.00	1	37.85	37.65	-1	541	-0.18%
2024/01/16	1	38.60	0	0.00	37.90	1	540	0.18%
2024/01/15	6	38.82	5	38.70	38.65	1	543	0.18%
2024/01/11	0	0.00	1	37.05	37.05	-1	533	-0.19%
2024/01/10	0	0.00	2	37.00	37.00	-2	540	-0.37%
2024/01/03	10	38.40	0	0.00	38.35	10	572	1.75%
2024/01/02	1	38.75	0	0.00	38.60	1	579	0.17%
2023/12/28	10	38.20	0	0.00	38.15	10	588	1.70%
2023/12/27	0	0.00	0.1	38.20	38.10	-0.1	588	-0.02%
2023/12/26	7	38.14	0	0.00	38.15	7	590	1.19%
2023/12/25	15	38.07	0	0.00	38.00	15	590	2.54%
2023/12/22	1	38.50	0	0.00	38.25	1	588	0.17%
2023/12/21	5	38.80	2	38.85	38.85	3	579	0.52%
2023/12/20	2	39.80	2	39.99	39.20	0	574	-0.01%
2023/12/19	5	38.05	0	0.00	37.90	5	529	0.95%
2023/12/15	0	0.00	2	39.20	38.95	-2	524	-0.38%
2023/12/11	0	0.00	1	37.85	37.40	-1	512	-0.20%
2023/12/07	10	38.30	0	0.00	38.00	10	511	1.95%
2023/12/06	11	38.81	1	38.50	38.30	10	520	1.92%
2023/12/01	10	38.80	0	39.00	38.65	10	514	1.94%
2023/11/30	10	38.40	0	0.00	38.50	10	505	1.98%
2023/11/27	1	38.15	0	0.00	37.95	1	504	0.20%
2023/11/23	6	38.07	0	0.00	38.05	6	502	1.19%
2023/11/22	0	0.00	0.1	37.90	37.75	-0.1	505	-0.01%
2023/11/21	5	37.69	0	37.65	37.60	5	504	0.98%
2023/11/20	2	37.75	0	0.00	37.60	2	504	0.40%
2023/11/17	2	37.33	0	0.00	37.35	2	498	0.40%
2023/11/15	5	36.88	0	0.00	37.05	5	500	1.00%
2023/11/13	1	36.35	0	0.00	36.05	1	503	0.20%
2023/11/10	1	37.30	0	0.00	36.45	1	505	0.20%
2023/11/08	0.1	37.40	0	0.00	37.60	0.1	511	0.01%
2023/11/06	0.1	37.80	0.1	37.55	37.50	0	519	-0.01%
2023/10/31	4.1	37.52	7	37.29	36.85	-2.9	546	-0.53%
2023/10/30	2	38.05	2	37.61	38.05	0	539	-0.01%
2023/10/26	1	35.60	0	0.00	35.60	1	505	0.20%
2023/10/25	2	36.80	0	0.00	36.60	2	510	0.39%
2023/10/24	0	0.00	3	36.48	36.45	-3	515	-0.58%
2023/10/23	0	0.00	1	36.40	36.25	-1	516	-0.19%
2023/10/20	1	34.70	0	0.00	35.15	1	514	0.19%
2023/10/19	1	35.50	1	35.90	36.00	0	516	0.00%
2023/10/11	1	37.10	0	0.00	36.80	1	581	0.17%
2023/10/05	2	39.43	1	39.45	39.65	1	593	0.17%
2023/10/04	6	39.33	2	39.35	39.00	4	601	0.67%
2023/09/22	10	40.35	0	0.00	40.30	10	670	1.49%
2023/09/15	3	42.05	0	0.00	42.00	3	704	0.43%
2023/09/13	1	40.50	1	40.90	40.80	0	759	0.00%
2023/09/06	1	43.40	0	0.00	42.80	1	829	0.12%
2023/09/04	1	43.10	0	0.00	42.60	1	887	0.11%
2023/09/01	0	0.00	0.4	43.40	43.25	-0.4	900	-0.04%
2023/08/31	2	42.80	0	0.00	43.00	2	908	0.22%
2023/08/30	0	0.00	5	42.65	42.75	-5	932	-0.54%
2023/08/29	1	42.95	0	0.00	42.95	1	954	0.10%
2023/08/28	1	42.55	0.2	42.35	42.40	0.8	953	0.08%
2023/08/25	0	0.00	0	41.95	41.85	0	960	0.00%
2023/08/24	5	41.80	0	0.00	41.60	5	979	0.51%
2023/08/21	3	42.15	0.1	42.40	42.10	2.9	1,032	0.28%
2023/08/18	0	0.00	2	42.38	41.70	-2	1,040	-0.19%
2023/08/17	0	0.00	1.2	41.58	41.95	-1.2	1,044	-0.11%
2023/08/16	1.1	41.00	0	0.00	40.85	1.1	1,056	0.10%
2023/08/15	1	41.35	1.1	41.73	41.40	-0.1	1,074	-0.01%
2023/08/14	1	40.65	1	40.84	40.65	0	1,099	0.00%
2023/08/11	0	0.00	0.2	42.05	41.75	-0.2	1,113	-0.02%
2023/08/09	0	0.00	1	42.45	42.40	-1	1,156	-0.09%
2023/08/08	1	42.75	2.6	43.02	42.45	-1.6	1,197	-0.13%
2023/08/07	2	42.34	0	0.00	43.05	2	1,263	0.16%
2023/08/02	4.1	44.69	0.4	44.91	44.60	3.6	1,368	0.27%
2023/08/01	1	45.35	0.5	45.90	45.30	0.5	1,384	0.04%
2023/07/31	1	45.60	0	0.00	45.60	1	1,459	0.07%
2023/07/27	10	46.00	5	46.15	46.10	5	1,616	0.31%
2023/07/26	3	45.20	0	0.00	44.90	3	1,749	0.17%
2023/07/25	0	0.00	1	45.30	45.35	-1	1,772	-0.06%
2023/07/24	3	45.20	2	44.83	44.75	1	1,823	0.05%
2023/07/21	0	0.00	1	45.90	45.60	-1	1,916	-0.05%
2023/07/20	5	47.60	0	0.00	47.75	5	1,977	0.25%
2023/07/19	0.1	48.15	1	47.85	47.50	-0.9	2,005	-0.04%
2023/07/18	2	48.48	0	0.00	48.40	2	2,106	0.09%
2023/07/17	0.1	49.85	3	49.80	49.65	-2.9	2,266	-0.13%
2023/07/14	1	48.80	1	48.95	48.60	0	2,781	0.00%
2023/07/13	3	48.60	0.2	49.31	48.60	2.8	3,028	0.09%
2023/07/12	1	49.35	1.1	49.50	49.35	-0.1	3,068	0.00%
2023/07/11	0.1	50.70	2.1	50.40	50.40	-2	3,136	-0.06%
2023/07/10	0.1	49.75	0.1	49.95	49.85	0	3,302	0.00%
2023/07/07	2.1	48.92	2.1	49.12	49.35	0	3,521	0.00%
2023/07/06	0.1	50.50	0	0.00	49.90	0.1	3,557	0.00%
2023/07/05	1	51.00	1	50.50	50.20	0	3,661	0.00%
2023/07/04	5	50.64	1	50.50	50.10	4	3,911	0.10%
2023/07/03	1	50.70	0	0.00	51.00	1	3,977	0.03%
2023/06/29	0	0.00	1	50.60	51.00	-1	4,015	-0.02%
2023/06/28	1	50.20	1	51.00	50.00	0	4,016	0.00%
2023/06/27	0	0.00	6	50.13	49.80	-6	4,028	-0.15%
2023/06/21	2	50.50	0.1	50.65	50.60	1.9	4,080	0.05%
2023/06/20	0.1	51.04	2	51.20	50.80	-1.9	4,090	-0.05%
2023/06/15	4	49.00	2	49.00	48.95	2	4,244	0.05%
2023/06/12	2	48.78	1	49.00	49.05	1	4,454	0.02%
2023/06/09	24.1	50.24	21	50.25	50.20	3.1	4,477	0.07%
2023/06/08	0	0.00	3	51.80	51.60	-3	4,456	-0.07%
2023/06/07	1	52.20	1	52.30	51.60	0	4,466	0.00%
2023/06/06	0.1	51.50	0	0.00	51.50	0.1	4,488	0.00%
2023/06/05	0	0.00	1	52.60	52.20	-1	4,500	-0.02%
2023/06/02	11	52.08	9	51.70	51.60	2	4,496	0.04%
2023/05/31	0	0.00	2	51.70	51.90	-2	4,513	-0.04%
2023/05/30	2	50.95	1	51.40	50.90	1	4,519	0.02%
2023/05/29	1	51.40	0	0.00	51.40	1	4,508	0.02%
2023/05/26	1	50.30	0	0.00	49.80	1	4,499	0.02%
2023/05/25	1	50.70	0	0.00	50.70	1	4,511	0.02%
2023/05/24	2	51.40	1	51.50	51.50	1	4,524	0.02%
2023/05/17	6	51.08	6	51.42	51.40	0	4,653	0.00%
2023/05/16	0	0.00	3	50.60	51.20	-3	4,642	-0.06%
2023/05/15	1	49.80	1	50.20	50.10	0	4,632	0.00%
2023/05/12	2	48.78	2	48.85	49.50	0	4,619	0.00%
2023/05/11	3	50.91	1	51.60	48.70	2	4,590	0.04%
2023/05/10	0	51.50	0	0.00	51.40	0	4,522	0.00%
2023/05/09	5.1	51.87	5	52.00	51.40	0.1	4,495	0.00%
2023/05/08	1	55.20	0.2	55.40	55.30	0.8	4,395	0.02%
2023/05/05	1	55.30	0.1	56.80	55.20	1	4,376	0.02%
2023/05/04	2	56.55	12	57.36	57.20	-10	4,337	-0.23%
2023/05/03	0	0.00	1	55.60	56.70	-1	4,267	-0.02%
2023/05/02	12.2	56.11	16	56.11	56.70	-3.8	4,232	-0.09%
2023/04/28	5	54.10	0	0.00	54.30	5	4,102	0.12%
2023/04/27	7	53.93	5	53.94	53.40	2	4,082	0.05%
2023/04/26	8	54.51	2	54.70	54.90	6	4,034	0.15%
2023/04/25	0	53.60	2	53.15	53.80	-2	3,945	-0.05%
2023/04/24	0	0.00	4	53.08	53.50	-4	3,891	-0.10%
2023/04/21	4.1	54.97	8	53.90	52.40	-3.9	3,905	-0.10%
2023/04/20	14.1	55.99	6.1	55.20	54.90	7.9	3,803	0.21%
2023/04/19	20.1	57.01	20	57.49	57.00	0.1	3,637	0.00%
2023/04/18	45.2	56.36	39.2	55.19	54.80	6	3,121	0.19%
2023/04/17	3.1	54.68	1.1	54.80	54.60	2	2,928	0.07%
2023/04/14	16.1	55.36	15.1	55.88	54.90	1	2,932	0.03%
2023/04/13	5.1	55.22	2.2	55.68	55.40	3	2,855	0.10%
2023/04/12	11.1	53.74	18	54.45	54.70	-6.9	2,680	-0.26%
2023/04/10	10	51.98	7	51.93	51.80	3	2,433	0.12%
2023/04/07	8	52.16	19.1	53.07	53.40	-11.1	2,341	-0.47%
2023/04/06	0.1	50.90	14	49.93	50.80	-13.9	2,132	-0.65%
2023/03/31	2	48.68	0	0.00	48.80	2	2,063	0.10%
2023/03/30	5	48.70	7	48.96	48.95	-2	2,061	-0.10%
2023/03/29	2	47.83	0	0.00	47.90	2	2,037	0.10%
2023/03/28	1	48.55	5	47.95	47.60	-4	2,058	-0.19%
2023/03/27	10	49.24	16	49.49	48.55	-6	2,054	-0.29%
2023/03/24	1	48.55	4	48.63	48.75	-3	2,021	-0.15%
2023/03/23	2	49.30	5	49.00	48.70	-3	2,034	-0.15%
2023/03/22	0	0.00	1	48.90	48.85	-1	2,042	-0.05%
2023/03/21	10	49.52	3.1	49.52	49.35	6.9	2,072	0.33%
2023/03/20	4.1	50.13	1	50.60	50.10	3.1	2,157	0.14%
2023/03/17	3	48.20	7	48.96	49.00	-4	2,376	-0.17%
2023/03/16	9	48.12	6	47.00	46.95	3	2,416	0.12%
2023/03/15	3	47.85	10	48.47	48.15	-7	2,400	-0.29%
2023/03/14	2	47.65	24	47.43	47.45	-22	2,369	-0.93%
2023/03/13	2	45.65	0	0.00	45.80	2	2,359	0.08%
2023/03/10	26	46.45	0	0.00	46.30	26	2,495	1.04%
2023/03/07	0	0.00	13	48.59	48.50	-13	2,485	-0.52%
2023/03/06	0	0.00	11	47.98	48.40	-11	2,475	-0.44%
2023/03/03	20	47.10	0	0.00	47.00	20	2,466	0.81%
2023/03/02	0	47.28	1	46.70	46.70	-1	2,479	-0.04%
2023/02/24	1	47.50	0	0.00	47.50	1	2,494	0.04%
2023/02/22	5	48.10	15	48.15	47.45	-10	2,554	-0.39%
2023/02/20	1	47.60	1	48.00	48.40	0	2,713	0.00%
2023/02/17	6	48.58	7.1	48.17	48.20	-1.1	2,936	-0.04%
2023/02/16	24.1	48.51	20.1	48.28	48.05	4	2,955	0.14%
2023/02/15	0.1	47.11	2	47.50	48.05	-1.9	2,918	-0.07%
2023/02/14	0	46.50	6	46.13	45.85	-6	2,899	-0.21%
2023/02/13	4	45.60	0	0.00	45.60	4	2,932	0.14%
2023/02/10	13	46.71	11	46.60	46.05	2	2,950	0.07%
2023/02/09	1	46.30	0	0.00	46.15	1	2,949	0.03%
2023/02/02	7	47.40	2	47.55	47.35	5	3,022	0.17%
2023/01/31	1	47.00	20	47.00	46.85	-19	3,024	-0.63%
2023/01/30	0	0.00	1	45.75	45.80	-1	3,020	-0.03%
2023/01/16	0	45.40	0	0.00	44.20	0	3,039	0.00%
2023/01/13	3	45.02	1	44.70	44.70	2	3,045	0.07%
2023/01/12	1	46.30	3	45.30	45.20	-2	3,078	-0.06%
2023/01/11	1	45.35	2	46.38	46.30	-1	3,100	-0.03%
2023/01/10	1	47.15	0	0.00	47.10	1	3,063	0.03%
2023/01/06	0	0.00	0.1	47.50	47.70	-0.1	3,093	0.00%
2023/01/05	0.1	48.10	2	48.78	47.65	-1.9	3,123	-0.06%
2023/01/04	2	48.25	3	48.07	48.10	-1	3,098	-0.03%
2023/01/03	2	45.63	2	46.05	46.20	0	3,066	0.00%
2022/12/28	0	0.00	1	46.95	46.30	-1	3,171	-0.03%
2022/12/27	8	46.84	6	46.38	46.85	2	3,176	0.06%
2022/12/26	6	45.78	6	46.88	46.85	0	3,175	0.00%
2022/12/22	10	44.50	1	45.00	45.05	9	3,189	0.28%
2022/12/21	1	44.85	0	0.00	44.30	1	3,228	0.03%
2022/12/20	15	46.30	5	44.51	44.50	10	3,250	0.31%
2022/12/19	5	47.02	0	0.00	46.20	5	3,286	0.15%
2022/12/16	15	47.99	0	0.00	47.70	15	3,309	0.45%
2022/12/15	0	0.00	4	48.65	48.80	-4	3,304	-0.12%
2022/12/14	3	48.00	0	0.00	48.70	3	3,301	0.09%
2022/12/13	6	48.63	2	48.50	47.80	4	3,281	0.12%
2022/12/12	10	49.98	7.1	49.96	49.15	2.9	3,254	0.09%
2022/12/09	41.1	50.99	55	50.89	49.70	-13.9	3,136	-0.44%
2022/12/08	18	48.63	19	48.80	48.20	-1	2,828	-0.04%
2022/12/07	1	46.85	1	47.60	47.45	0	2,731	0.00%
2022/12/06	13	47.77	7	47.74	47.30	6	2,718	0.22%
2022/12/05	0	0.00	1	48.25	48.25	-1	2,758	-0.04%
2022/12/02	11	48.50	17	47.87	48.55	-6	2,755	-0.22%
2022/12/01	8	46.74	9	46.96	46.50	-1	2,629	-0.04%
2022/11/30	5	46.37	1	46.70	46.65	4	2,665	0.15%
2022/11/29	2	45.45	2	45.48	45.90	0	2,696	0.00%
2022/11/28	1	45.55	2	45.33	45.45	-1	2,770	-0.04%
2022/11/25	2	46.45	5	45.72	45.60	-3	2,853	-0.11%
2022/11/24	6	45.90	0	0.00	46.40	6	2,899	0.21%
2022/11/23	1	44.95	1	45.30	45.25	0	3,180	0.00%
2022/11/22	5	45.58	4	45.20	45.20	1	3,321	0.03%
2022/11/21	4	45.68	5	46.14	45.95	-1	3,409	-0.03%
2022/11/18	4	46.70	3	46.87	45.95	1	3,457	0.03%
2022/11/17	2	46.75	1	46.35	47.10	1	3,427	0.03%
2022/11/16	18	47.20	20.3	47.46	47.20	-2.3	3,435	-0.07%
2022/11/15	19.3	46.12	25	46.63	47.95	-5.7	3,462	-0.16%
2022/11/14	6	42.71	4	43.06	43.70	2	3,487	0.06%
2022/11/11	6	43.02	6	42.45	42.45	0	3,660	0.00%
2022/11/10	3	43.10	7	42.86	42.65	-4	3,812	-0.10%
2022/11/09	7	43.69	12	43.31	43.25	-5	3,903	-0.13%
2022/11/08	6	44.87	3	43.75	43.75	3	3,919	0.08%
2022/11/07	4	44.64	3	44.80	44.35	1	3,933	0.03%
2022/11/04	10	44.49	1	44.05	44.65	9	4,022	0.22%
2022/11/02	4	42.65	4	43.03	43.05	0	4,303	0.00%
2022/11/01	1	42.55	1	42.75	42.80	0	4,405	0.00%
2022/10/31	3	42.20	2	41.95	41.95	1	4,427	0.02%
2022/10/28	5	42.65	7	42.40	42.65	-2	4,475	-0.04%
2022/10/27	0	0.00	2	41.60	42.25	-2	4,502	-0.04%
2022/10/26	4	40.59	6	40.73	40.55	-2	4,549	-0.04%
2022/10/25	10	41.43	11	41.16	40.95	-1	4,623	-0.02%
2022/10/24	4	42.75	4	42.10	42.10	0	4,802	0.00%
2022/10/21	0	42.95	0	0.00	42.00	0	4,892	0.00%
2022/10/20	2	43.75	1	44.35	43.25	1	4,944	0.02%
2022/10/19	10	44.29	3	43.80	43.80	7	4,975	0.14%
2022/10/18	0	0.00	1	42.60	43.40	-1	5,146	-0.02%
2022/10/17	11	41.20	11	42.45	42.50	0	5,238	0.00%
2022/10/14	2	43.55	2	43.58	43.40	0	5,245	0.00%
2022/10/13	10	43.80	3	41.90	41.90	7	5,270	0.13%
2022/10/12	0	44.30	1	44.45	44.60	-1	5,333	-0.02%
2022/10/11	7	43.96	6	43.69	43.40	1	5,346	0.02%
2022/10/07	3	45.25	2	45.50	45.55	1	5,376	0.02%
2022/10/06	5	45.67	9	45.50	45.70	-4	5,453	-0.07%
2022/10/05	8	45.99	12	46.40	45.95	-4	5,471	-0.07%
2022/10/04	6	44.23	5	44.47	45.40	1	5,536	0.02%
2022/10/03	4	43.31	0	0.00	43.20	4	5,586	0.07%
2022/09/30	0	42.65	0	0.00	44.00	0	5,654	0.00%
2022/09/29	0	44.40	0	0.00	43.70	0	5,784	0.00%
2022/09/28	4	45.85	4	44.68	44.20	0	5,996	0.00%
2022/09/27	11	46.91	2	47.30	47.30	9	6,633	0.14%
2022/09/26	8	48.34	17	48.43	47.40	-9	6,909	-0.13%
2022/09/23	2	51.50	1	50.60	50.60	1	7,174	0.01%
2022/09/22	1	53.00	4	53.18	53.10	-3	7,381	-0.04%
2022/09/21	6	53.65	7	54.17	53.00	-1	7,651	-0.01%
2022/09/20	4	54.88	5	54.96	54.60	-1	8,209	-0.01%
2022/09/19	5	55.36	3.1	55.04	54.40	1.9	8,494	0.02%
2022/09/16	7	54.54	6	54.77	55.60	1	8,558	0.01%
2022/09/15	13.1	55.71	0.1	54.80	54.50	13	8,572	0.15%
2022/09/14	13	56.25	8	56.20	56.00	5	8,637	0.06%
2022/09/13	6.1	57.51	6.1	57.45	57.60	0	8,595	0.00%
2022/09/12	2.1	56.70	21.1	56.99	57.50	-19	8,605	-0.22%
2022/09/08	3	54.43	2	55.00	55.00	1	8,590	0.01%
2022/09/07	5.1	53.64	12.1	52.96	53.60	-7	8,579	-0.08%
2022/09/06	21	53.80	13.2	53.68	53.20	7.8	8,599	0.09%
2022/09/05	17.1	56.07	5.1	56.12	55.70	12	8,573	0.14%
2022/09/02	11.2	57.65	7.1	57.55	57.10	4.1	8,538	0.05%
2022/09/01	11.1	58.06	7.1	57.87	57.50	4.1	8,466	0.05%
2022/08/31	4	57.88	4.3	57.95	57.90	-0.3	8,385	0.00%
2022/08/30	17.3	58.97	10	58.70	57.80	7.3	8,364	0.09%
2022/08/29	3	58.50	5	57.54	57.30	-2	8,096	-0.02%
2022/08/26	4	57.48	15	57.23	58.30	-11	8,035	-0.14%
2022/08/25	1.1	56.79	4.1	56.29	57.40	-3.1	7,976	-0.04%
2022/08/24	8	56.05	1	55.20	55.20	7	7,938	0.09%
2022/08/23	3.1	56.49	0.1	56.00	56.30	3	7,911	0.04%
2022/08/22	16.1	57.65	14.1	56.96	56.10	2	7,900	0.03%
2022/08/19	30.1	58.00	35	57.65	57.60	-5	7,749	-0.06%
2022/08/18	17.1	57.03	21.3	57.72	58.90	-4.2	7,514	-0.06%
2022/08/17	13	56.24	19.1	56.39	55.80	-6.1	7,316	-0.08%
2022/08/16	15.1	55.88	14.2	55.13	54.80	1	7,145	0.01%
2022/08/15	23.2	54.45	8.1	54.71	54.80	15.1	7,037	0.21%
2022/08/12	6	54.23	7	53.93	54.20	-1	7,014	-0.01%
2022/08/11	5	55.02	4.1	55.47	54.40	0.9	7,033	0.01%
2022/08/10	4	54.65	63	54.97	54.30	-59	6,994	-0.84%
2022/08/09	8.1	54.75	118.2	54.71	54.40	-110.1	7,076	-1.56%	大賣/鉅額交易
2022/08/08	37.1	52.91	40.3	52.89	54.00	-3.2	6,895	-0.05%
2022/08/05	14.2	49.90	3.1	50.70	51.50	11.1	6,853	0.16%
2022/08/04	12.2	50.07	6	49.68	49.40	6.2	6,865	0.09%
2022/08/03	8	51.01	4	52.25	50.90	4	6,874	0.06%
2022/08/02	6	53.73	5	53.42	53.30	1	6,852	0.01%
2022/08/01	2.1	55.60	2	55.75	55.60	0.1	6,840	0.00%
2022/07/29	15	55.35	10	55.48	55.00	5	6,769	0.07%
2022/07/28	12	54.27	22	53.86	53.80	-10	6,613	-0.15%
2022/07/27	7.1	53.56	5.5	53.70	54.00	1.6	6,560	0.02%
2022/07/26	28.1	54.79	6.3	54.64	53.60	21.8	6,546	0.33%
2022/07/25	11.1	55.32	22.1	55.46	54.10	-11	6,606	-0.17%
2022/07/22	6.3	53.06	7.1	53.15	53.50	-0.8	6,607	-0.01%
2022/07/21	6	51.63	21	51.99	52.30	-15	6,589	-0.23%
2022/07/20	6.1	51.87	10.1	52.00	52.00	-4	6,665	-0.06%
2022/07/19	9	52.22	8.1	51.97	51.70	0.9	6,737	0.01%
2022/07/18	15	51.67	2	51.10	51.20	13	6,766	0.19%
2022/07/15	1.2	49.26	20.1	50.20	51.00	-18.9	6,901	-0.27%
2022/07/14	9	48.92	10.2	49.43	49.95	-1.2	7,064	-0.02%
2022/07/13	13	49.25	18.2	49.13	48.40	-5.2	7,220	-0.07%
2022/07/12	52.1	49.65	10	48.56	48.30	42.1	7,380	0.57%
2022/07/11	14.1	51.61	3	52.33	53.10	11.1	7,515	0.15%
2022/07/08	47.5	52.91	8	53.01	53.30	39.5	7,695	0.51%
2022/07/07	28.2	52.27	33.1	52.59	52.40	-4.8	8,006	-0.06%
2022/07/06	111.2	55.01	22.1	53.91	53.00	89.1	8,458	1.05%	大買/
2022/07/05	72.1	57.67	99.1	58.36	57.00	-27	8,739	-0.31%
2022/07/04	16.1	54.64	10.1	54.84	55.30	6	8,229	0.07%
2022/07/01	23.1	54.18	17.5	54.18	52.90	5.7	8,150	0.07%
2022/06/30	21.2	54.18	34.1	54.19	54.20	-12.9	8,182	-0.16%
2022/06/29	56	54.25	39	54.16	54.00	17	8,032	0.21%
2022/06/28	99.1	53.77	94	54.12	55.00	5.1	7,956	0.06%
2022/06/27	10.3	51.19	48	51.87	52.80	-37.7	7,575	-0.50%
2022/06/24	9	45.11	15	46.56	48.00	-6	7,364	-0.08%
2022/06/23	4	44.50	2.1	43.47	43.65	1.9	7,410	0.03%
2022/06/22	25.1	45.00	5	47.15	44.50	20.1	7,594	0.26%
2022/06/21	0	43.80	5	43.99	44.05	-5	7,840	-0.06%
2022/06/20	0	44.60	0	0.00	42.95	0	7,980	0.00%
2022/06/17	11	45.38	3	44.88	44.90	8	8,193	0.10%
2022/06/16	7	46.94	3	46.20	45.65	4	8,489	0.05%
2022/06/15	8	47.17	1	47.20	47.05	7	8,820	0.08%
2022/06/14	4	47.85	1	47.45	48.15	3	9,858	0.03%
2022/06/13	12	49.50	1	49.25	49.20	11	10,434	0.11%
2022/06/09	2	51.60	0	0.00	51.60	2	11,682	0.02%
2022/06/08	5	51.36	1	50.70	51.20	4	12,280	0.03%
2022/06/07	1	52.89	2	52.40	52.60	-1	13,295	-0.01%
2022/06/06	2	54.60	1	54.60	53.40	1	13,536	0.01%
2022/06/02	0	53.50	0.1	53.20	53.10	-0.1	13,631	0.00%
2022/06/01	0	0.00	9.1	53.63	53.60	-9.1	13,792	-0.07%
2022/05/31	2.1	52.11	0	0.00	52.70	2.1	14,139	0.01%
2022/05/30	2.1	52.00	10	52.28	52.60	-7.9	14,536	-0.05%
2022/05/27	3.1	50.44	12	50.55	50.50	-8.9	14,718	-0.06%
2022/05/26	13	49.53	1.1	49.84	49.20	11.9	14,744	0.08%
2022/05/25	0	50.40	0	0.00	50.50	0	14,748	0.00%
2022/05/24	6	50.17	40.3	50.78	50.30	-34.3	14,858	-0.23%
2022/05/23	1	51.70	0.1	51.70	51.30	1	14,837	0.01%
2022/05/20	0.1	51.80	15	51.79	51.30	-14.9	14,847	-0.10%
2022/05/19	18	51.14	3	51.20	51.40	15	14,838	0.10%
2022/05/18	1.1	52.90	0.1	53.30	53.20	1	14,793	0.01%
2022/05/17	67	53.24	7.1	53.34	52.90	59.9	14,753	0.41%
2022/05/16	1.1	54.39	0.1	52.60	52.50	1.1	14,596	0.01%
2022/05/13	39.1	53.09	39	53.72	53.80	0.1	14,551	0.00%
2022/05/11	4	56.27	4	54.90	54.80	0	14,555	0.00%
2022/05/10	0	55.65	2	55.55	55.00	-2	14,508	-0.01%
2022/05/09	3.1	56.98	5.1	56.96	55.60	-2	14,522	-0.01%
2022/05/06	1.1	59.22	2	59.15	59.60	-0.9	14,529	-0.01%
2022/05/05	3.1	60.47	1.1	59.95	59.90	2	14,584	0.01%
2022/05/04	2	60.05	1	59.20	59.20	1	14,581	0.01%
2022/05/03	0	0.00	4	60.50	60.40	-4	14,614	-0.03%
2022/04/29	5.1	62.54	4.1	61.82	61.30	1	14,653	0.01%
2022/04/28	5.2	58.86	12.6	60.71	61.60	-7.5	14,737	-0.05%
2022/04/27	6.1	56.87	3	57.80	58.90	3.1	14,573	0.02%
2022/04/26	9.2	59.27	12.2	59.22	59.10	-3	14,544	-0.02%
2022/04/25	15	59.17	11.3	59.20	58.10	3.7	14,483	0.03%
2022/04/22	12	61.83	7.2	61.69	61.10	4.8	14,501	0.03%
2022/04/21	18.1	64.37	16.2	64.39	63.40	2	14,805	0.01%
2022/04/20	15.1	64.80	19.1	65.09	64.50	-4	14,920	-0.03%
2022/04/19	41.1	63.68	52.1	63.91	64.60	-11	15,211	-0.07%
2022/04/18	12.2	64.28	24.2	64.34	64.10	-12	15,472	-0.08%
2022/04/15	18.7	64.79	27.4	63.94	63.00	-8.7	15,402	-0.06%
2022/04/14	29.2	64.88	26.1	64.24	63.90	3	15,222	0.02%
2022/04/13	40.7	65.37	24.2	65.55	65.90	16.5	15,091	0.11%
2022/04/12	48.2	64.71	59.5	65.27	66.50	-11.3	15,142	-0.07%
2022/04/11	54.2	63.55	85.2	63.60	63.20	-31	14,737	-0.21%
2022/04/08	37.1	62.00	9.1	61.26	61.60	28	14,279	0.20%
2022/04/07	18.5	62.29	5	60.94	59.40	13.5	14,143	0.10%
2022/04/06	23.1	63.34	44.1	63.47	63.80	-21	13,976	-0.15%
2022/04/01	2.1	61.65	6.1	61.77	61.50	-4	13,647	-0.03%
2022/03/31	19	61.87	21	61.70	61.50	-2	13,578	-0.01%
2022/03/30	12.1	61.88	21.1	62.16	60.50	-9	13,426	-0.07%
2022/03/29	7	59.67	5	60.02	60.50	2	13,402	0.02%
2022/03/28	6.2	60.21	3.1	60.15	60.60	3	13,408	0.02%
2022/03/25	30.2	61.19	10	60.95	59.80	20.2	13,358	0.15%
2022/03/24	27.1	65.02	26.1	64.64	63.30	1	13,456	0.01%
2022/03/23	24.1	63.48	29	63.21	63.00	-4.9	13,215	-0.04%
2022/03/22	45.1	64.29	24.1	63.94	62.90	21.1	13,155	0.16%
2022/03/21	41	64.87	54.2	64.83	62.30	-13.2	13,130	-0.10%
2022/03/18	20.1	62.71	23	62.20	61.70	-2.9	13,246	-0.02%
2022/03/17	69.3	63.30	63	63.39	63.20	6.2	13,103	0.05%
2022/03/16	48.1	60.14	44.3	60.98	62.50	3.8	12,201	0.03%
2022/03/15	70.2	60.30	63.1	60.04	56.90	7.1	11,699	0.06%
2022/03/14	59.1	59.07	46	58.71	58.90	13.1	10,877	0.12%
2022/03/11	28.1	58.27	44.2	58.19	59.90	-16.1	10,458	-0.15%
2022/03/10	83.1	58.16	66.1	57.47	56.70	17	9,968	0.17%
2022/03/09	2	54.85	22	55.99	56.80	-20	9,155	-0.22%
2022/03/08	10	52.56	23.1	52.49	51.70	-13.1	8,889	-0.15%
2022/03/07	5.1	53.32	6	54.25	51.80	-1	8,706	-0.01%
2022/03/04	20.1	54.22	15.1	54.88	54.20	5	8,506	0.06%
2022/03/03	34	53.34	38.1	53.75	54.20	-4.1	8,153	-0.05%
2022/03/02	8	51.31	12	51.20	50.60	-4	7,751	-0.05%
2022/03/01	4	49.54	5	49.73	49.15	-1	7,552	-0.01%
2022/02/25	2	48.05	3	48.23	48.35	-1	7,561	-0.01%
2022/02/24	36.1	49.62	12.1	48.37	47.35	24	7,595	0.32%
2022/02/23	2.1	47.51	3	48.18	47.90	-1	7,494	-0.01%
2022/02/22	2	47.73	10	48.09	46.85	-8	7,496	-0.11%
2022/02/21	3	47.98	4	48.15	48.50	-1	7,516	-0.01%
2022/02/18	3	47.92	12	48.07	48.10	-9	7,515	-0.12%
2022/02/17	29	48.99	18	48.64	48.50	11	7,532	0.15%
2022/02/16	23	48.55	2	48.70	48.65	21	7,569	0.28%
2022/02/15	3	48.00	0	0.00	47.50	3	7,729	0.04%
2022/02/14	0	48.48	1	48.80	47.65	-1	7,855	-0.01%
2022/02/11	4	49.65	5	50.16	49.80	-1	7,857	-0.01%
2022/02/10	1	49.15	1	49.00	48.95	0	7,867	0.00%
2022/02/09	1	49.50	1	48.90	49.50	0	7,888	0.00%
2022/02/08	4	48.71	5	48.56	49.10	-1	7,908	-0.01%
2022/02/07	4	46.63	3	46.32	46.40	1	7,978	0.01%
2022/01/26	2	47.65	2	47.45	47.45	0	8,030	0.00%
2022/01/25	3	49.02	4.1	48.19	47.60	-1.1	8,424	-0.01%
2022/01/24	13	49.98	5.1	49.73	49.70	8	8,670	0.09%
2022/01/21	32.1	53.53	44	53.10	52.00	-11.9	8,955	-0.13%
2022/01/20	2	52.50	1	52.30	52.30	1	9,032	0.01%
2022/01/19	4	52.20	1	51.60	51.90	3	9,076	0.03%
2022/01/18	1	53.50	2.1	53.08	52.10	-1	9,076	-0.01%
2022/01/17	9	52.67	2.1	53.78	53.40	6.9	9,151	0.08%
2022/01/14	37.1	55.33	40	54.88	53.20	-2.9	9,109	-0.03%
2022/01/13	8.1	55.03	10.1	55.43	53.80	-2	8,806	-0.02%
2022/01/12	8	53.29	3	53.47	56.90	5	8,657	0.06%
2022/01/11	11.1	54.14	35.5	54.56	55.80	-24.5	8,421	-0.29%
2022/01/10	33	50.35	26	51.34	50.80	7	8,387	0.08%
2022/01/07	4.2	48.89	6	48.52	48.75	-1.8	8,596	-0.02%
2022/01/06	13.2	51.13	44	51.32	50.60	-30.8	8,989	-0.34%
2022/01/05	34.2	54.65	45	54.56	52.90	-10.8	9,010	-0.12%
2022/01/04	16	51.61	25	51.72	52.30	-9	8,630	-0.10%
2022/01/03	25	50.51	12	49.48	50.00	13	8,443	0.15%
2021/12/30	17	49.25	6	49.64	49.50	11	8,383	0.13%
2021/12/29	13	49.65	13	49.35	49.65	0	8,401	0.00%
2021/12/28	12	48.03	0	0.00	48.00	12	8,393	0.14%
2021/12/27	2	48.80	0	0.00	49.00	2	8,667	0.02%
2021/12/24	5	49.90	4	49.30	48.85	1	8,932	0.01%
2021/12/23	6	50.40	4	50.83	50.20	2	8,908	0.02%
2021/12/22	2	48.85	2	48.95	49.30	0	8,773	0.00%
2021/12/21	3	47.45	3	47.90	48.00	0	8,735	0.00%
2021/12/20	33	49.72	25	50.23	48.30	8	8,667	0.09%
2021/12/17	6	48.43	12	48.32	48.00	-6	8,355	-0.07%
2021/12/16	2	48.28	24	47.98	48.35	-22	8,261	-0.27%
2021/12/15	25	47.87	16	48.38	47.50	9	8,230	0.11%
2021/12/14	35	48.08	42.1	48.35	47.55	-7.1	8,123	-0.09%
2021/12/13	13	46.30	19	46.31	46.50	-6	7,652	-0.08%
2021/12/10	24	44.86	14	45.30	45.00	10	7,443	0.13%
2021/12/09	12	43.97	7	44.34	44.05	5	7,265	0.07%
2021/12/08	4	42.73	5.1	43.28	43.20	-1.1	7,182	-0.01%
2021/12/07	0.1	43.00	2.1	43.73	42.95	-2.1	7,162	-0.03%
2021/12/06	7.1	43.87	9	43.83	43.40	-1.9	7,134	-0.03%
2021/12/03	13	44.44	9	43.67	42.95	4	7,016	0.06%
2021/12/02	2	42.03	1	41.70	41.50	1	6,772	0.01%
2021/12/01	1	42.00	5	41.45	42.30	-4	6,762	-0.06%
2021/11/30	0	0.00	2	41.93	41.80	-2	6,762	-0.03%
2021/11/29	2	40.13	0	0.00	40.85	2	6,756	0.03%
2021/11/26	2	41.73	18	41.15	41.10	-16	6,732	-0.24%
2021/11/25	7	42.80	11	42.65	42.50	-4	6,735	-0.06%
2021/11/24	10	43.68	2	43.63	43.20	8	6,774	0.12%
2021/11/23	9	43.03	7	43.36	42.75	2	6,740	0.03%
2021/11/22	3	42.40	8.1	42.10	42.40	-5.1	6,683	-0.08%
2021/11/19	2	41.78	1	41.45	41.15	1	6,672	0.01%
2021/11/18	2	41.50	3	41.63	41.45	-1	6,657	-0.02%
2021/11/17	11	42.68	8.1	42.71	42.40	2.9	6,618	0.04%
2021/11/16	2.1	42.74	1.3	42.14	42.10	0.8	6,619	0.01%
2021/11/15	2.3	42.96	2.4	42.19	42.10	-0.2	6,597	0.00%
2021/11/12	9.1	42.91	2	42.45	42.00	7.1	6,545	0.11%
2021/11/11	8.3	46.60	9.1	46.57	45.90	-0.8	6,384	-0.01%
2021/11/10	3.1	45.62	0	0.00	45.45	3.1	6,263	0.05%
2021/11/09	10.1	46.73	7	46.67	46.45	3.1	6,229	0.05%
2021/11/08	2	46.15	0	0.00	45.40	2	6,130	0.03%
2021/11/05	3	45.98	3	45.67	45.65	0	6,108	0.00%
2021/11/04	7	47.07	1	47.60	46.85	6	6,054	0.10%
2021/11/03	1	48.70	3	46.33	46.35	-2	5,922	-0.03%
2021/11/02	13	49.49	19.2	48.95	48.35	-6.2	5,792	-0.11%
2021/11/01	6.1	48.42	21.1	48.99	49.70	-15	5,363	-0.28%
2021/10/29	25.4	46.45	30.1	47.06	45.20	-4.7	5,080	-0.09%
2021/10/28	39.1	46.96	39	46.80	48.40	0.1	4,708	0.00%
2021/10/27	4	42.43	17	43.31	44.00	-13	4,418	-0.29%
2021/10/26	10	42.63	11.2	42.48	41.80	-1.2	4,331	-0.03%
2021/10/25	24.1	43.91	5.1	44.54	43.60	19	4,267	0.45%
2021/10/22	1.2	43.06	14.1	43.41	43.20	-12.9	4,148	-0.31%
2021/10/21	14.1	43.29	9.1	42.97	42.50	5	4,098	0.12%
2021/10/20	5.1	43.97	5.1	43.87	43.25	0	4,007	0.00%
2021/10/19	13.1	43.13	17.3	43.50	44.70	-4.2	3,860	-0.11%
2021/10/18	36.1	44.24	19	44.30	44.60	17.1	3,596	0.47%
2021/10/15	23.3	41.61	34	41.93	42.90	-10.8	3,142	-0.34%
2021/10/14	27	39.45	32.2	38.67	39.00	-5.2	2,825	-0.18%
2021/10/13	5	35.78	14	37.26	37.60	-9	2,452	-0.37%
2021/10/12	8.1	34.74	10	35.08	34.20	-2	2,351	-0.08%
2021/10/07	13	33.72	12	33.50	33.55	1	2,287	0.04%
2021/10/06	15	34.38	22.2	33.58	33.20	-7.2	2,277	-0.32%
2021/10/05	11	32.63	10	32.71	33.80	1	2,233	0.04%
2021/10/04	59.1	35.70	28	34.37	34.40	31.1	2,200	1.41%
2021/10/01	29.2	36.12	58.3	36.21	36.50	-29.1	1,906	-1.53%
2021/09/30	10	32.73	10	32.54	33.60	0	1,626	0.00%
2021/09/29	7	33.30	1	32.30	32.40	6	1,612	0.37%
2021/09/28	1	33.60	4.1	33.21	33.30	-3.1	1,599	-0.19%
2021/09/27	2.1	32.00	30	31.85	32.20	-27.9	1,559	-1.79%
2021/09/24	1.1	31.26	0	0.00	31.15	1.1	1,554	0.07%
2021/09/23	31	31.08	1	31.45	30.60	30	1,641	1.83%
2021/09/22	3	31.12	21	31.69	30.30	-18	1,637	-1.10%
2021/09/17	20	35.41	2	35.53	33.15	18	1,595	1.13%
2021/09/16	2	36.13	1	35.70	35.80	1	1,524	0.07%
2021/09/15	11	35.81	0	0.00	35.85	11	1,549	0.71%
2021/09/14	1	36.40	0	0.00	36.15	1	1,669	0.06%
2021/09/13	0	0.00	5	38.07	37.05	-5	1,712	-0.29%
2021/09/09	1	35.75	0	0.00	35.90	1	1,792	0.06%
2021/09/08	1	36.50	0	0.00	35.55	1	2,143	0.05%
2021/09/07	3	36.45	0	0.00	36.35	3	2,240	0.13%
2021/09/06	0.5	37.40	12	37.91	36.80	-11.5	2,289	-0.50%
2021/09/03	2	38.60	0	0.00	38.45	2	2,358	0.08%
2021/09/02	0	0.00	5	38.78	38.35	-5	2,431	-0.21%
2021/09/01	2	39.85	0.1	39.70	39.55	1.9	2,430	0.08%
2021/08/31	0.1	39.85	0	0.00	39.40	0.1	2,439	0.00%
2021/08/30	3	40.20	2.1	40.37	40.05	0.9	2,433	0.04%
2021/08/27	8	38.15	6	38.38	38.05	2	2,383	0.08%
2021/08/26	1	37.60	0	0.00	37.50	1	2,371	0.04%
2021/08/25	1	38.05	4	38.40	38.20	-3	2,411	-0.12%
2021/08/24	1	36.70	0	0.00	36.65	1	2,438	0.04%
2021/08/23	3	36.87	0	0.00	37.80	3	2,467	0.12%
2021/08/20	2	36.65	3	36.78	36.05	-1	2,490	-0.04%
2021/08/19	1	36.50	2	37.40	35.65	-1	2,512	-0.04%
2021/08/18	2	37.77	1	36.35	37.80	1	2,524	0.04%
2021/08/17	2	36.75	1	38.60	36.50	1	2,599	0.04%
2021/08/16	2	37.14	3	37.03	37.30	-1	2,652	-0.04%
2021/08/13	1.1	39.40	3	39.88	39.10	-1.9	2,735	-0.07%
2021/08/12	4	40.01	0	0.00	40.35	4	2,952	0.14%
2021/08/11	2	39.43	2	40.78	39.50	0	3,038	0.00%
2021/08/10	4	43.40	0	0.00	41.50	4	3,096	0.13%
2021/08/09	0.5	44.70	0	0.00	43.80	0.5	3,146	0.02%
2021/08/06	0.4	45.30	1	45.05	45.00	-0.6	3,326	-0.02%
2021/08/05	0	0.00	1	45.60	45.55	-1	3,476	-0.03%
2021/08/04	2	46.65	8	46.81	46.55	-6	3,521	-0.17%
2021/08/03	0	45.45	0	0.00	45.30	0	3,525	0.00%
2021/08/02	14	45.01	0	0.00	45.45	14	3,530	0.40%
2021/07/30	8.2	45.19	1	45.35	44.80	7.2	3,539	0.20%
2021/07/29	2	45.43	0	0.00	45.40	2	3,617	0.06%
2021/07/28	0	0.00	3	45.47	45.10	-3	3,641	-0.08%
2021/07/27	9	48.47	6	46.94	46.25	3	3,679	0.08%
2021/07/26	4	47.44	4	47.98	47.10	0	3,679	0.00%
2021/07/23	1	46.00	1	45.90	45.90	0	3,655	0.00%
2021/07/22	2	46.45	0	0.00	45.80	2	3,655	0.05%
2021/07/20	4	48.13	3	47.68	47.50	1	3,657	0.03%
2021/07/19	4	48.39	7	48.51	48.85	-3	3,653	-0.08%
2021/07/16	2	46.83	9	47.14	46.00	-7	3,612	-0.19%
2021/07/15	5	45.38	2	45.83	45.30	3	3,631	0.08%
2021/07/14	2	44.73	11	44.39	44.25	-9	3,647	-0.25%
2021/07/13	1	45.20	0	0.00	45.05	1	3,670	0.03%
2021/07/12	2	47.45	8	47.52	47.05	-6	3,707	-0.16%
2021/07/09	4	46.98	5	47.66	46.50	-1	3,729	-0.03%
2021/07/08	4	46.60	1	47.10	46.60	3	3,871	0.08%
2021/07/07	5	46.60	1	46.20	46.00	4	4,406	0.09%
2021/07/06	2	47.25	5	47.12	47.05	-3	4,432	-0.07%
2021/07/05	2	47.38	3	48.25	48.00	-1	4,455	-0.02%
2021/07/02	6	48.71	1	49.15	48.55	5	4,506	0.11%
2021/07/01	1	48.60	3	48.60	48.55	-2	4,568	-0.04%
2021/06/30	16	51.29	9	49.49	49.45	7	4,572	0.15%
2021/06/29	3	49.23	3	48.70	48.40	0	4,502	0.00%
2021/06/28	3	48.90	5	49.42	48.30	-2	4,516	-0.04%
2021/06/25	9	50.07	3	49.30	49.30	6	4,538	0.13%
2021/06/24	14	50.89	13	50.07	50.10	1	4,600	0.02%
2021/06/23	9	50.35	10	50.55	50.50	-1	4,600	-0.02%
2021/06/22	27	50.11	10	49.45	48.15	17	4,534	0.37%
2021/06/21	6	50.52	4	49.63	49.50	2	4,525	0.04%
2021/06/18	4	49.48	12	50.59	51.80	-8	4,572	-0.17%
2021/06/17	32	50.43	16	50.44	50.40	16	4,853	0.33%
2021/06/16	6	47.29	22	49.55	50.10	-16	4,630	-0.35%
2021/06/15	1	45.80	2	45.58	45.55	-1	4,610	-0.02%
2021/06/11	4	45.36	3	44.63	44.15	1	4,610	0.02%
2021/06/10	7	45.99	15	45.97	46.80	-8	4,593	-0.17%
2021/06/08	3	45.00	9	45.17	44.75	-6	4,846	-0.12%
2021/06/07	12	44.04	2	44.00	43.90	10	4,931	0.20%
2021/06/04	6	45.67	3	44.85	44.70	3	5,116	0.06%
2021/06/03	2	45.80	2	45.95	45.90	0	5,128	0.00%
2021/06/02	24	46.25	13	45.53	45.50	11	5,146	0.21%
2021/06/01	15	46.62	15	47.01	47.20	0	5,136	0.00%
2021/05/31	3	45.32	10	45.64	45.70	-7	5,150	-0.14%
2021/05/28	4	45.16	2	45.05	45.00	2	5,263	0.04%
2021/05/27	3.1	44.95	3	44.48	45.10	0.1	5,266	0.00%
2021/05/26	1	43.60	1	44.00	43.75	0	5,269	0.00%
2021/05/25	7	43.72	7	44.48	43.80	0	5,298	0.00%
2021/05/24	4	42.45	5	42.48	43.15	-1	5,389	-0.02%
2021/05/21	9	42.43	4	42.82	41.95	5	5,356	0.09%
2021/05/20	11	44.78	6	44.78	42.20	5	5,331	0.09%
2021/05/19	4	44.14	8	43.33	45.40	-4	5,201	-0.08%
2021/05/18	2	39.05	3	41.30	41.30	-1	5,140	-0.02%
2021/05/17	3	38.02	3	38.80	37.55	0	5,103	0.00%
2021/05/14	28	44.41	25	43.21	41.70	3	5,068	0.06%
2021/05/13	13	42.77	2	43.50	42.15	11	4,928	0.22%
2021/05/11	0	0.00	2	52.95	52.00	-2	4,956	-0.04%
2021/05/10	1	58.20	1	57.50	57.70	0	4,977	0.00%
2021/05/07	6	57.00	1	57.00	57.60	5	5,010	0.10%
2021/05/06	2	59.25	2	55.75	56.40	0	5,038	0.00%
2021/05/05	4	57.28	5	57.36	55.80	-1	4,987	-0.02%
2021/05/04	1	59.00	2	56.70	57.80	-1	5,010	-0.02%
2021/05/03	13	63.13	2	63.00	61.20	11	5,033	0.22%
2021/04/29	0	0.00	5	62.50	63.00	-5	5,197	-0.10%
2021/04/28	1	63.40	3	63.60	62.50	-2	5,278	-0.04%
2021/04/27	7	63.47	5	63.94	63.40	2	5,366	0.04%
2021/04/26	4	63.28	0	0.00	63.20	4	5,481	0.07%
2021/04/23	15	62.99	9	62.47	62.90	6	5,517	0.11%
2021/04/22	15.2	63.54	10	63.82	62.30	5.2	5,531	0.09%
2021/04/21	11.3	65.39	9	65.49	65.00	2.3	5,540	0.04%
2021/04/20	9.4	66.56	8	66.71	66.10	1.4	5,547	0.03%
2021/04/19	0	0.00	1	67.80	66.30	-1	5,629	-0.02%
2021/04/16	10	68.32	34	68.03	67.90	-24	5,773	-0.42%
2021/04/15	4	66.88	0	0.00	67.30	4	6,029	0.07%
2021/04/14	4.1	68.98	15	66.33	66.40	-10.9	6,342	-0.17%
2021/04/13	31	70.35	91	69.94	68.50	-60	6,342	-0.95%
2021/04/12	20	65.90	5	65.72	66.00	15	5,884	0.25%
2021/04/09	1	65.10	2	66.15	65.10	-1	5,958	-0.02%
2021/04/08	0	0.00	55	66.99	66.00	-55	6,017	-0.91%
2021/04/07	43	67.12	5	67.10	66.50	38	6,149	0.62%
2021/04/06	3	65.30	0	0.00	65.30	3	6,526	0.05%
2021/04/01	2	65.20	1	65.30	65.30	1	6,743	0.01%
2021/03/31	7	66.26	7.2	66.80	66.10	-0.2	7,352	0.00%
2021/03/30	1	66.51	0	0.00	66.30	1	8,696	0.01%
2021/03/29	21.1	67.44	20	67.75	67.00	1.1	9,031	0.01%
2021/03/26	2	64.40	6	64.57	64.80	-4	9,044	-0.04%
2021/03/25	20	64.90	0.2	65.50	64.90	19.8	9,088	0.22%
2021/03/24	25	66.72	0	0.00	65.70	25	9,087	0.28%
2021/03/23	16	67.18	2	68.10	66.60	14	9,079	0.15%
2021/03/22	20.3	72.15	66.1	69.98	69.90	-45.9	9,084	-0.50%
2021/03/19	19	63.59	12	65.30	68.50	7	8,935	0.08%
2021/03/18	2	64.65	2	64.75	64.10	0	8,914	0.00%
2021/03/17	7	65.17	6	65.75	64.10	1	8,931	0.01%
2021/03/16	29	65.78	5	65.48	64.90	24	8,962	0.27%
2021/03/15	19.1	66.14	15	66.03	65.20	4.1	9,010	0.05%
2021/03/12	16	66.06	10	65.19	64.20	6	8,927	0.07%
2021/03/11	9	63.84	12.1	64.33	63.80	-3.1	8,889	-0.03%
2021/03/10	34.1	64.71	33	64.57	63.70	1.1	8,864	0.01%
2021/03/09	6	60.77	0.1	61.00	61.00	5.9	8,844	0.07%
2021/03/08	5	62.30	1	62.40	61.30	4	8,950	0.04%
2021/03/05	6	61.58	0	0.00	61.40	6	9,089	0.07%
2021/03/04	8	63.31	0	0.00	62.80	8	9,315	0.09%
2021/03/03	19.2	64.72	7	65.06	64.50	12.2	9,523	0.13%
2021/03/02	1	63.80	4	63.40	63.00	-3	9,964	-0.03%
2021/02/26	0	0.00	12	62.63	62.60	-12	10,758	-0.11%
2021/02/25	3	63.57	2	63.35	62.70	1	11,037	0.01%
2021/02/24	20	65.01	20	65.03	62.80	0	11,232	0.00%
2021/02/23	1	62.70	6	62.90	62.10	-5	11,626	-0.04%
2021/02/22	12	63.23	10	62.50	63.00	2	12,275	0.02%
2021/02/19	18	62.62	4	62.53	61.90	14	12,431	0.11%
2021/02/18	3	60.00	3	59.93	60.30	0	12,871	0.00%
2021/02/17	3	58.70	2	59.15	59.70	1	12,989	0.01%
2021/02/03	18	59.71	28	57.75	57.20	-10	14,188	-0.07%
2021/02/02	1	56.00	9	56.10	56.00	-8	14,354	-0.06%
2021/02/01	3	56.87	3	56.67	57.30	0	14,885	0.00%
2021/01/29	5	60.30	5	60.70	58.00	0	15,826	0.00%
2021/01/28	15	59.57	17	59.34	59.80	-2	16,479	-0.01%
2021/01/27	1	60.50	5	59.90	60.30	-4	16,931	-0.02%
2021/01/26	10	61.96	8.1	61.45	60.60	1.9	17,105	0.01%
2021/01/25	6	63.47	5	63.36	63.00	1	17,394	0.01%
2021/01/22	14	63.01	18	62.87	62.50	-4	17,744	-0.02%
2021/01/21	3	60.20	2	61.10	60.60	1	18,173	0.01%
2021/01/20	11	62.22	4	61.30	60.00	7	18,259	0.04%
2021/01/19	35.5	63.32	42	63.64	63.50	-6.5	18,379	-0.04%
2021/01/18	12	60.88	10	61.89	60.60	2	18,467	0.01%
2021/01/15	5	62.48	0	0.00	62.10	5	18,509	0.03%
2021/01/14	24	64.33	22	64.08	63.70	2	18,562	0.01%
2021/01/13	6	63.58	5	64.40	63.00	1	18,616	0.01%
2021/01/12	8.1	64.00	0	0.00	63.70	8.1	18,692	0.04%
2021/01/11	26	65.00	27	66.12	65.50	-1	18,784	-0.01%
2021/01/08	39	68.75	28	66.39	66.30	11	18,730	0.06%
2021/01/07	21	69.05	24	69.02	70.10	-3	18,616	-0.02%
2021/01/06	21	66.17	16	65.94	63.80	5	19,991	0.03%
2021/01/05	7	69.70	1	70.50	68.50	6	21,261	0.03%
2021/01/04	24	70.72	41	70.24	69.00	-17	21,267	-0.08%
2020/12/31	69.5	70.00	70	69.57	70.10	-0.5	21,437	0.00%
2020/12/30	53	71.10	33	70.13	69.20	20	21,684	0.09%
2020/12/29	37	71.73	36	71.08	71.00	1	21,788	0.00%
2020/12/28	25	70.38	26	69.78	69.70	-1	21,406	0.00%
2020/12/25	38	74.24	45.2	73.93	70.30	-7.2	21,490	-0.03%
2020/12/24	135.2	71.24	140.2	71.24	72.60	-5	20,907	-0.02%	大買/大賣/
2020/12/23	5.2	64.06	39	65.27	67.40	-33.8	19,635	-0.17%
2020/12/22	29	63.69	32	63.77	61.30	-3	19,452	-0.02%
2020/12/21	7	62.24	20	63.37	64.30	-13	19,598	-0.07%
2020/12/18	8	62.58	11	62.55	62.60	-3	19,786	-0.02%
2020/12/17	6	61.58	6	61.78	62.10	0	19,778	0.00%
2020/12/16	6	62.08	4	62.40	62.10	2	19,790	0.01%
2020/12/15	20	63.21	30	63.22	61.40	-10	19,793	-0.05%
2020/12/14	5	61.14	12	61.88	62.60	-7	19,720	-0.04%
2020/12/11	34	60.04	24	59.38	59.80	10	19,753	0.05%
2020/12/10	27	61.86	24	60.17	60.50	3	19,838	0.02%
2020/12/09	7	62.93	9	63.51	62.40	-2	19,890	-0.01%
2020/12/08	9	62.92	5	62.24	62.50	4	19,954	0.02%
2020/12/07	11	62.12	14	62.95	62.90	-3	20,155	-0.01%
2020/12/04	11	62.23	7	61.99	61.80	4	20,524	0.02%
2020/12/03	11	63.71	10	63.28	62.10	1	20,781	0.00%
2020/12/02	2	62.00	4	63.43	62.30	-2	21,149	-0.01%
2020/12/01	10	64.40	5	64.60	63.60	5	22,532	0.02%
2020/11/30	23	66.80	17	66.99	65.50	6	22,888	0.03%
2020/11/27	22	65.63	31	65.59	65.70	-9	22,916	-0.04%
2020/11/26	89	66.72	87.1	66.90	64.60	1.9	22,788	0.01%
2020/11/25	89.1	65.00	99	65.54	65.50	-9.9	22,333	-0.04%
2020/11/24	20	62.47	28	62.37	63.30	-8	21,546	-0.04%
2020/11/23	28	61.67	14	61.26	60.80	14	21,285	0.07%
2020/11/20	68	62.25	86	62.58	61.60	-18	21,093	-0.09%
2020/11/19	71	61.40	73	60.76	60.60	-2	20,626	-0.01%
2020/11/18	15	58.35	12	58.64	58.40	3	20,001	0.01%
2020/11/17	54	59.78	46	60.06	58.10	8	19,821	0.04%
2020/11/16	6	58.13	6	57.82	57.00	0	19,490	0.00%
2020/11/13	16	57.56	21	58.33	58.20	-5	19,528	-0.03%
2020/11/12	13	56.35	19	55.51	58.70	-6	19,415	-0.03%
2020/11/11	36	58.42	26	59.99	57.50	10	19,038	0.05%
2020/11/10	42	64.97	36	64.70	63.60	6	18,794	0.03%
2020/11/09	28	64.49	40	64.04	65.20	-12	18,547	-0.06%
2020/11/06	87	64.31	78	64.27	61.80	9	18,159	0.05%
2020/11/05	70	61.84	81	62.69	63.50	-11	17,342	-0.06%
2020/11/04	49	58.03	34	58.55	57.80	15	16,906	0.09%
2020/11/03	22	57.72	28	58.25	57.00	-6	16,565	-0.04%
2020/11/02	57	56.53	68	56.86	57.90	-11	16,671	-0.07%
2020/10/30	20	60.04	34	60.45	57.20	-14	16,486	-0.08%
2020/10/29	59	63.83	59	62.95	62.00	0	16,236	0.00%
2020/10/28	18	65.02	18	65.31	62.30	0	15,834	0.00%
2020/10/27	50	65.69	17	65.54	64.90	33	15,895	0.21%
2020/10/26	23	59.65	17	61.02	63.80	6	15,799	0.04%
2020/10/23	4	57.38	10	56.96	58.00	-6	15,662	-0.04%
2020/10/22	6	55.07	1	55.50	55.60	5	15,608	0.03%
2020/10/21	12	57.48	8	56.94	56.10	4	15,547	0.03%
2020/10/20	4	58.85	51	58.14	58.30	-47	15,478	-0.30%
2020/10/19	19	56.45	10	56.78	59.50	9	15,380	0.06%
2020/10/16	3	56.67	9	54.84	55.10	-6	15,211	-0.04%
2020/10/15	17	56.09	17	55.24	56.00	0	15,133	0.00%
2020/10/14	211	56.72	184	57.11	57.00	27	15,022	0.18%	大買/大賣/
2020/10/13	122	51.20	120	51.90	54.00	2	13,391	0.01%	大買/大賣/
2020/10/12	21	49.10	6	49.10	49.10	15	12,395	0.12%
2020/10/08	5	43.75	17	44.40	44.65	-12	12,583	-0.10%
2020/10/07	47	39.52	62	39.57	40.60	-15	12,553	-0.12%
2020/10/06	37	38.75	20	38.89	38.50	17	12,343	0.14%
2020/10/05	2	36.75	4	36.98	37.00	-2	12,131	-0.02%
2020/09/30	18	36.94	16	37.10	36.60	2	12,296	0.02%
2020/09/29	5	36.09	6	35.68	35.75	-1	12,084	-0.01%
2020/09/28	24	35.94	24	35.69	35.70	0	12,033	0.00%
2020/09/25	6	35.18	13	34.38	35.10	-7	11,931	-0.06%
2020/09/24	18	38.86	22	38.87	37.50	-4	11,731	-0.03%
2020/09/23	17	38.50	31	39.02	40.00	-14	11,468	-0.12%
2020/09/22	0	0.00	34	37.19	37.30	-34	11,208	-0.30%
2020/09/21	1	37.90	2	37.93	37.90	-1	11,156	-0.01%
2020/09/18	29	38.36	35	38.29	37.90	-6	11,110	-0.05%
2020/09/17	17	38.86	5	38.47	38.50	12	11,008	0.11%
2020/09/16	11	38.07	22	38.49	38.45	-11	10,878	-0.10%
2020/09/15	56	38.23	41	38.58	37.45	15	10,737	0.14%
2020/09/14	3	36.73	0	0.00	36.65	3	10,560	0.03%
2020/09/11	0	0.00	46	37.71	37.50	-46	10,417	-0.44%
2020/09/10	25	39.12	18	39.12	39.05	7	10,243	0.07%
2020/09/09	71	38.63	46	39.03	38.65	25	9,950	0.25%
2020/09/08	12	38.26	3	37.47	37.30	9	9,448	0.10%
2020/09/07	41	41.01	43	41.33	39.30	-2	9,115	-0.02%
2020/09/04	187	44.83	140	44.48	43.10	47	8,572	0.55%	大買/大賣/
2020/09/03	9	42.42	19	42.81	43.00	-10	7,056	-0.14%
2020/09/02	46	38.97	17	38.96	39.10	29	6,524	0.44%
2020/09/01	3	36.90	4	37.51	36.75	-1	6,229	-0.02%
2020/08/31	13	37.01	12	36.71	36.90	1	6,088	0.02%
2020/08/28	0	0.00	1	35.00	34.85	-1	5,950	-0.02%
2020/08/27	1	35.25	0	0.00	35.25	1	5,908	0.02%
2020/08/26	0	0.00	4	36.68	36.25	-4	5,849	-0.07%
2020/08/25	12	37.61	11	37.66	36.90	1	5,790	0.02%
2020/08/24	2	36.28	2	36.45	36.50	0	5,684	0.00%
2020/08/21	1	36.10	1	36.90	35.95	0	5,622	0.00%
2020/08/20	4	35.05	7	35.50	35.45	-3	5,564	-0.05%
2020/08/19	23	38.35	18	36.95	36.80	5	5,364	0.09%
2020/08/18	5	40.53	3.1	40.79	39.80	1.9	5,178	0.04%
2020/08/17	9	40.00	6	40.06	39.70	3	4,976	0.06%
2020/08/14	19	39.78	13.2	40.02	39.50	5.8	4,826	0.12%
2020/08/13	5	38.78	14	38.49	38.10	-9	4,577	-0.20%
2020/08/12	11.4	38.70	13	38.03	38.85	-1.6	4,472	-0.04%
2020/08/11	17	37.71	29	36.98	36.75	-12	4,272	-0.28%
2020/08/10	21	39.20	9	39.32	38.70	12	4,077	0.29%
2020/08/07	8	37.40	10	37.57	37.25	-2	3,817	-0.05%
2020/08/06	26	38.14	11	37.49	36.70	15	3,659	0.41%
2020/08/05	2	40.58	2	40.78	40.45	0	3,343	0.00%
2020/08/04	12	40.79	14	41.40	41.50	-2	3,188	-0.06%
2020/08/03	11	40.08	19	40.94	39.80	-8	3,011	-0.27%
2020/07/31	18	40.64	36	40.42	40.60	-18	2,780	-0.65%
2020/07/30	51	39.95	7	39.99	40.90	44	2,530	1.74%
2020/07/29	2	36.48	3	37.25	37.25	-1	2,414	-0.04%
2020/07/28	0	0.00	9	34.20	33.90	-9	2,332	-0.39%
2020/07/27	12	33.61	2	34.55	33.60	10	2,287	0.44%
2020/07/24	8	35.41	4	34.10	35.00	4	2,246	0.18%
2020/07/23	9	36.01	5	35.72	36.30	4	2,184	0.18%
2020/07/22	3	35.25	3	35.73	35.25	0	2,137	0.00%
2020/07/21	1	36.00	1	35.50	35.60	0	2,096	0.00%
2020/07/20	3	34.13	2	33.65	35.80	1	2,049	0.05%
2020/07/17	3	32.40	0	0.00	33.30	3	1,966	0.15%
2020/07/16	35	37.80	33	36.64	35.95	2	1,876	0.11%
2020/07/15	9	35.71	6	36.03	37.15	3	1,433	0.21%
2020/07/14	21	32.05	7	33.76	33.80	14	1,150	1.22%
2020/07/13	0	0.00	5	31.40	31.55	-5	895	-0.56%
2020/07/10	12	28.21	16	27.67	28.70	-4	759	-0.53%
2020/07/09	8	28.19	1	28.75	28.75	7	650	1.08%
2020/07/08	10	26.51	14	25.69	26.50	-4	413	-0.97%
2020/07/06	0	0.00	7	24.25	24.30	-7	291	-2.40%
2020/05/25	1	20.65	0	0.00	21.45	1	358	0.28%
2020/03/17	0	0.00	6	17.23	17.20	-6	541	-1.11%
2020/03/16	1	18.05	1	17.70	17.70	0	543	0.00%
2020/03/10	1	20.50	1	20.40	20.50	0	513	0.00%
2020/03/05	0	0.00	3	21.55	21.60	-3	509	-0.59%
2020/02/20	1	22.90	0	0.00	22.95	1	563	0.18%
2020/02/10	0	0.00	1	22.30	22.45	-1	548	-0.18%
2020/02/07	1	22.35	0	0.00	22.25	1	550	0.18%
2020/02/06	3	22.87	0	0.00	22.80	3	605	0.50%
2020/01/02	0	0.00	2	23.90	23.65	-2	549	-0.36%
2019/12/31	0	0.00	1	23.80	23.90	-1	547	-0.18%
2019/12/30	1	24.35	0	0.00	24.00	1	536	0.19%
2019/12/27	0	0.00	3	23.67	23.70	-3	507	-0.59%
2019/12/26	4	23.80	0	0.00	24.05	4	468	0.85%
2019/12/12	0	0.00	1	22.25	22.10	-1	370	-0.27%
2019/12/10	0	0.00	9	22.60	22.55	-9	355	-2.53%
2019/11/27	0	0.00	1	22.90	22.90	-1	331	-0.30%
2019/11/26	0	0.00	2	22.50	22.40	-2	306	-0.65%
2019/11/25	1	22.10	3	22.05	22.00	-2	285	-0.70%
2019/11/05	3	22.27	10	22.45	22.25	-7	269	-2.60%
2019/10/23	0	0.00	4	21.58	21.60	-4	214	-1.86%
2019/10/21	2	21.45	0	0.00	21.70	2	220	0.91%
2019/09/18	2	22.00	0	0.00	21.95	2	318	0.63%
2019/09/04	0	0.00	2	21.85	21.80	-2	327	-0.61%
2019/09/02	2	21.95	0	0.00	21.85	2	336	0.59%
2019/07/29	0	0.00	2	22.18	21.90	-2	687	-0.29%
2019/07/11	2	21.60	8	21.38	21.25	-6	834	-0.72%
2019/07/09	0	0.00	1	24.05	23.65	-1	892	-0.11%
2019/07/08	1	23.95	1	24.30	23.95	0	904	0.00%
2019/07/05	1	24.00	7	24.29	23.85	-6	953	-0.63%
2019/07/04	0	0.00	1	23.80	23.85	-1	939	-0.11%
2019/07/02	4	23.44	0	0.00	23.50	4	931	0.43%
2019/06/21	5	23.40	0	0.00	23.30	5	968	0.52%
2019/06/04	0	0.00	1	23.00	22.90	-1	1,051	-0.10%
2019/05/27	0	0.00	1	23.25	23.00	-1	1,261	-0.08%
2019/05/24	1	22.90	0	0.00	23.00	1	1,259	0.08%
2019/05/13	0	0.00	2	22.60	23.00	-2	1,179	-0.17%
2019/05/10	1	23.95	9	24.00	24.10	-8	1,148	-0.70%
2019/05/09	8	24.10	0	0.00	24.00	8	1,131	0.71%
2019/05/08	2	24.78	0	0.00	24.75	2	1,102	0.18%
2019/05/07	1	26.65	2	26.53	25.15	-1	1,090	-0.09%
2019/05/06	1	25.50	0	0.00	25.35	1	1,015	0.10%
2019/05/03	5	26.04	12	26.08	25.90	-7	998	-0.70%
2019/05/02	3	25.30	2	25.50	25.45	1	910	0.11%
2019/04/26	5	24.30	0	0.00	24.35	5	908	0.55%
2019/04/25	3	25.10	3	24.90	24.75	0	903	0.00%
2019/04/23	0	0.00	1	24.65	24.70	-1	903	-0.11%
2019/04/19	2	25.00	0	0.00	25.00	2	897	0.22%
2019/04/17	2	25.45	2	25.35	25.30	0	880	0.00%
2019/04/16	27	25.71	9	25.63	25.70	18	857	2.10%
2019/04/15	2	25.25	15	24.95	25.55	-13	800	-1.62%
2019/04/11	8	24.95	4	24.55	24.65	4	732	0.55%
2019/04/01	1	23.50	1	23.75	23.45	0	688	0.00%
2019/03/29	2	23.43	0	0.00	23.70	2	668	0.30%
2019/03/27	0	0.00	1	23.10	23.05	-1	660	-0.15%
2019/03/22	0	0.00	1	24.25	24.40	-1	624	-0.16%
2019/03/21	5	24.00	0	0.00	23.95	5	614	0.81%
2019/03/20	5	23.90	0	0.00	23.95	5	610	0.82%
2019/03/18	2	23.80	1	23.75	23.75	1	614	0.16%
2019/03/14	1	24.05	0	0.00	23.90	1	606	0.16%
2019/03/12	2	24.60	0	0.00	23.90	2	608	0.33%
2019/03/11	9	24.91	0	0.00	24.50	9	599	1.50%
2019/03/08	6	24.55	0	0.00	24.55	6	609	0.99%
2019/03/06	0	0.00	10	24.91	24.50	-10	607	-1.65%
2019/03/05	1	24.35	0	0.00	24.70	1	591	0.17%
2019/03/04	3	24.40	2	24.30	24.45	1	568	0.18%
2019/02/27	2	23.68	6	23.63	24.00	-4	544	-0.73%
2019/02/26	4	23.85	0	0.00	23.50	4	549	0.73%
2019/01/23	2	22.20	2	22.00	22.00	0	492	0.00%
2019/01/18	0	0.00	1	22.10	22.25	-1	494	-0.20%
2019/01/17	1	21.30	0	0.00	21.30	1	487	0.20%
2018/12/27	0	0.00	1	20.80	20.55	-1	514	-0.19%
2018/12/22	0	0.00	1	19.80	19.80	-1	500	-0.20%
2018/12/07	0	0.00	1	21.20	21.15	-1	649	-0.15%
2018/12/04	2	22.60	5	23.00	22.65	-3	663	-0.45%
2018/12/03	1	23.00	1	22.55	23.00	0	667	0.00%
2018/11/30	0	0.00	4	21.55	21.55	-4	645	-0.62%
2018/11/29	7	22.08	4	21.83	21.50	3	658	0.46%
2018/11/27	5	21.90	2	21.60	21.80	3	707	0.42%
2018/11/26	2	21.05	0	0.00	21.60	2	772	0.26%
2018/11/23	4	21.80	3	21.73	21.60	1	810	0.12%
2018/11/15	0	0.00	6	20.84	20.40	-6	841	-0.71%
2018/11/14	11	20.86	7	21.19	20.75	4	832	0.48%
2018/11/13	0	0.00	1	19.50	19.70	-1	804	-0.12%
2018/11/12	1	18.85	2	19.38	19.00	-1	798	-0.13%
2018/11/09	1	18.15	0	0.00	18.30	1	792	0.13%
2018/10/31	4	17.20	0	0.00	17.05	4	789	0.51%
2018/10/25	0	0.00	1	18.05	18.00	-1	784	-0.13%
2018/10/19	1	18.90	0	0.00	18.85	1	808	0.12%
2018/10/17	1	19.80	0	0.00	19.30	1	805	0.12%
2018/10/16	0	0.00	1	19.95	19.70	-1	802	-0.12%
2018/10/15	0	0.00	1	19.75	19.75	-1	801	-0.12%
2018/10/12	1	19.30	1	19.90	19.65	0	801	0.00%
2018/10/11	6	19.51	2	19.50	19.50	4	794	0.50%
2018/10/05	0	0.00	2	21.85	21.75	-2	775	-0.26%
2018/09/26	0	0.00	1	23.90	23.95	-1	767	-0.13%
2018/09/19	0	0.00	1	24.50	24.30	-1	758	-0.13%
2018/09/13	1	23.85	2	23.85	24.05	-1	700	-0.14%
2018/09/12	2	23.50	0	0.00	23.55	2	690	0.29%
2018/09/10	0	0.00	3	23.15	23.00	-3	688	-0.44%
2018/09/07	4	24.15	0	0.00	23.55	4	681	0.59%
2018/09/03	0	0.00	3	24.20	23.85	-3	620	-0.48%
2018/08/31	3	24.67	0	0.00	24.25	3	602	0.50%
2018/08/30	0	0.00	3	24.45	24.50	-3	540	-0.56%
2018/08/29	1	23.10	1	22.95	22.95	0	495	0.00%
2018/08/27	2	24.00	7	24.17	23.60	-5	514	-0.97%
2018/08/23	0	0.00	2	22.95	22.85	-2	494	-0.40%
2018/08/21	1	22.05	0	0.00	22.00	1	522	0.19%
2018/08/06	0	0.00	5	22.35	22.45	-5	979	-0.51%
2018/07/26	1	21.30	3	22.32	22.20	-2	1,492	-0.13%
2018/07/16	0	0.00	1	20.90	21.15	-1	2,240	-0.04%
2018/07/11	0	0.00	1	21.25	21.00	-1	2,392	-0.04%
2018/07/10	1	21.05	1	21.00	21.05	0	2,401	0.00%
2018/07/05	1	21.65	0	0.00	20.90	1	2,505	0.04%
2018/07/03	2	20.90	0	0.00	20.80	2	2,501	0.08%
2018/07/02	2	21.05	0	0.00	21.05	2	2,505	0.08%
2018/06/29	0	0.00	1	21.40	21.40	-1	2,505	-0.04%
2018/06/27	1	22.10	0	0.00	21.15	1	2,496	0.04%
2018/06/22	1	22.75	0	0.00	22.85	1	2,490	0.04%
2018/06/13	3	24.15	0	0.00	24.00	3	2,524	0.12%
2018/06/06	0	0.00	7	23.99	23.90	-7	2,583	-0.27%
2018/06/05	7	23.68	5	24.05	23.70	2	2,574	0.08%
2018/05/29	1	24.55	0	0.00	25.30	1	2,487	0.04%
2018/05/25	0	0.00	2	23.85	23.80	-2	2,447	-0.08%
2018/05/23	0	0.00	20	24.43	24.25	-20	2,408	-0.83%
2018/05/22	15	24.10	2	24.15	24.10	13	2,395	0.54%
2018/05/21	1	25.20	0	0.00	25.00	1	2,344	0.04%
2018/05/18	4	25.50	17	24.88	25.20	-13	2,332	-0.56%
2018/05/17	5	26.65	0	0.00	25.30	5	2,302	0.22%
2018/05/16	2	27.10	0	0.00	26.10	2	2,188	0.09%
2018/05/15	3	26.42	1	26.65	26.85	2	2,117	0.09%
2018/05/14	3	25.88	1	25.85	25.85	2	2,062	0.10%
2018/05/11	13	25.40	1	25.40	25.45	12	2,012	0.60%
2018/05/10	8	27.25	0	0.00	24.85	8	1,940	0.41%
2018/05/09	0	0.00	5	25.15	25.50	-5	1,802	-0.28%
2018/05/04	5	25.00	0	0.00	24.70	5	1,724	0.29%
2018/05/03	2	27.60	6	27.39	25.40	-4	1,667	-0.24%
2018/05/02	4	26.25	4	26.00	26.45	0	1,487	0.00%
2018/04/30	2	25.60	0	0.00	25.75	2	1,428	0.14%
2018/04/27	0	0.00	1	24.30	25.20	-1	1,301	-0.08%
2018/04/26	1	26.15	1	25.80	24.80	0	1,241	0.00%
2018/04/25	2	25.58	0	0.00	25.45	2	1,154	0.17%
2018/04/24	1	25.80	23	25.60	25.75	-22	1,100	-2.00%
2018/04/23	27	25.68	11	25.77	25.30	16	996	1.61%
2018/04/20	12	23.43	13	23.70	24.95	-1	862	-0.12%
2018/04/19	1	23.50	12	23.43	23.70	-11	739	-1.49%
2018/04/18	0	0.00	5	21.40	21.55	-5	606	-0.82%
2018/04/16	0	0.00	1	21.00	21.10	-1	590	-0.17%
2018/04/12	2	22.35	0	0.00	22.50	2	558	0.36%
2018/04/11	11	23.21	7	23.42	22.85	4	543	0.74%
2018/03/28	2	20.88	0	0.00	20.50	2	494	0.40%
2018/03/23	13	21.55	15	21.60	21.45	-2	548	-0.36%
2018/03/16	10	23.05	0	0.00	23.05	10	523	1.91%
2018/03/15	10	23.10	5	23.20	23.30	5	509	0.98%
2018/03/14	5	22.60	5	23.00	22.40	0	489	0.00%
2018/03/13	5	22.35	0	0.00	22.25	5	487	1.03%
2018/02/06	0	0.00	2	20.28	20.05	-2	1,292	-0.15%
2018/01/30	0	0.00	2	22.20	22.25	-2	1,456	-0.14%