安集 (6477)-永豐金-鳳山券商分點個股進出

台股 » 個股 » 安集 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

安集

(6477)

可現股當沖

股價
29.00
漲跌
▼1.05
漲幅
-3.49%
成交量
327張
產業
上市光電類股▲0.15%
401人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

安集 (6477)籌碼相關－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/12/13	0	0.00	5	29.05	29.00	-5	320	-1.56%
2024/12/05	2	31.70	0	0.00	31.30	2	319	0.63%
2024/11/20	1	29.25	0	0.00	29.25	1	370	0.27%
2024/11/12	21	30.04	0	0.00	29.60	21	386	5.44%
2024/11/07	0	0.00	4	34.15	34.40	-4	359	-1.11%
2024/11/01	0	0.00	2	33.65	34.85	-2	427	-0.47%
2024/10/30	2	33.33	2	33.68	33.15	0	433	0.00%
2024/10/29	2	33.10	2	33.40	33.20	0	440	0.00%
2024/10/28	1	33.15	20	32.81	33.15	-19	448	-4.24%
2024/10/25	1	33.30	2.7	33.39	33.35	-1.7	463	-0.37%
2024/10/23	0	0.00	2	33.88	33.70	-2	497	-0.40%
2024/10/22	2	33.48	1	33.65	33.75	1	530	0.19%
2024/10/21	0	0.00	1	33.75	33.70	-1	582	-0.17%
2024/10/17	1	33.85	1	34.15	33.95	0	692	0.00%
2024/10/15	1	34.05	0	0.00	33.90	1	726	0.14%
2024/10/14	1	34.10	1	34.50	34.40	0	769	0.00%
2024/10/11	1.1	34.25	0	0.00	33.90	1.1	903	0.12%
2024/10/09	0	0.00	3	34.68	34.35	-3	977	-0.31%
2024/10/07	4	35.53	0	0.00	36.05	4	1,134	0.35%
2024/10/04	5	35.85	0	0.00	35.85	5	1,199	0.42%
2024/10/01	0	0.00	0	36.10	36.40	0	1,341	0.00%
2024/09/30	6	35.95	0	0.00	35.90	6	1,457	0.41%
2024/09/25	4	35.20	0	0.00	35.35	4	2,276	0.18%
2024/09/24	5	34.92	0	0.00	34.80	5	2,579	0.19%
2024/09/19	1	35.25	1	35.15	35.25	0	2,707	0.00%
2024/09/13	2	33.45	2	33.60	34.00	0	2,739	0.00%
2024/09/12	2	33.20	2	33.35	33.20	0	2,742	0.00%
2024/09/11	1	32.65	1	33.05	32.75	0	2,742	0.00%
2024/09/10	3	32.93	0	0.00	32.70	3	2,741	0.11%
2024/09/09	2	32.90	3	33.35	33.85	-1	2,738	-0.04%
2024/09/04	0.2	33.65	0	0.00	33.75	0.2	2,743	0.01%
2024/09/02	1	36.20	0	0.00	36.00	1	2,739	0.04%
2024/08/26	0	0.00	1	36.30	35.90	-1	2,721	-0.04%
2024/08/23	0.1	34.40	0	0.00	34.65	0.1	2,704	0.00%
2024/08/21	1	34.35	5	34.75	34.70	-4	2,707	-0.15%
2024/08/20	1	35.15	0	0.00	34.70	1	2,705	0.04%
2024/08/16	0	0.00	2	34.45	34.10	-2	2,703	-0.07%
2024/08/15	0.1	33.80	0	0.00	33.90	0.1	2,702	0.00%
2024/08/14	1	33.80	1	34.25	33.60	0	2,709	0.00%
2024/08/13	1	33.75	3	32.80	33.25	-2	2,769	-0.07%
2024/08/12	1	33.65	0	0.00	33.60	1	2,782	0.04%
2024/08/09	1	33.60	1	34.20	33.55	0	2,782	0.00%
2024/08/07	0	0.00	2	33.00	34.10	-2	2,771	-0.07%
2024/08/06	1.1	32.45	1	31.75	31.80	0.1	2,778	0.00%
2024/08/05	0.1	33.30	2	33.23	33.15	-1.9	2,759	-0.07%
2024/08/02	4.3	37.79	0	0.00	36.80	4.3	2,740	0.16%
2024/08/01	0	0.00	3	38.45	38.30	-3	2,728	-0.11%
2024/07/31	1	38.05	0	0.00	37.70	1	2,724	0.04%
2024/07/29	3.1	38.69	1	39.80	37.80	2.1	2,703	0.08%
2024/07/26	1	39.40	2	39.00	39.20	-1	2,683	-0.04%
2024/07/23	1.3	40.60	1	40.40	40.45	0.3	2,673	0.01%
2024/07/22	2.1	42.91	1	41.95	41.40	1.1	2,643	0.04%
2024/07/19	2	43.65	0	0.00	43.15	2	2,593	0.08%
2024/07/15	1	44.60	0	0.00	44.45	1	2,481	0.04%
2024/07/12	2	47.10	2	46.33	45.95	0	2,446	0.00%
2024/07/09	0	0.00	5	43.36	46.65	-5	2,188	-0.23%
2024/07/08	1	46.15	1	44.85	44.60	0	2,125	0.00%
2024/07/05	12	48.14	11	47.02	46.45	1	2,074	0.05%
2024/07/04	3.1	46.18	3.1	46.41	45.80	0	1,954	0.00%
2024/07/03	14	46.91	18	46.24	46.15	-4	1,844	-0.22%
2024/07/02	10	46.27	8	46.38	47.00	2	1,548	0.13%
2024/07/01	5.2	43.59	0	0.00	42.75	5.2	1,097	0.47%
2024/06/28	8	43.41	17	43.52	43.60	-9	1,043	-0.86%
2024/06/27	0	0.00	3	41.42	42.35	-3	743	-0.40%
2024/06/26	4	38.95	2	38.53	39.30	2	670	0.30%
2024/06/24	1	38.10	0	0.00	38.00	1	662	0.15%
2024/06/21	0	0.00	2	38.20	38.25	-2	678	-0.29%
2024/06/19	0	0.00	1	37.15	37.00	-1	736	-0.14%
2024/06/11	3	37.15	0	0.00	36.85	3	868	0.35%
2024/06/07	1	37.45	3	37.67	37.40	-2	877	-0.23%
2024/06/06	2	37.38	0	0.00	37.30	2	891	0.22%
2024/06/05	1	37.25	2	37.55	37.75	-1	929	-0.11%
2024/06/04	2	37.45	0	0.00	37.40	2	941	0.21%
2024/06/03	0	0.00	1	37.75	37.95	-1	948	-0.11%
2024/05/31	1	37.55	0	0.00	37.55	1	959	0.10%
2024/05/30	1	37.65	3	37.83	37.60	-2	966	-0.21%
2024/05/29	1	37.80	1	38.20	37.80	0	978	0.00%
2024/05/28	2	37.23	3	37.63	37.75	-1	1,010	-0.10%
2024/05/23	3	38.28	2	38.68	37.70	1	1,043	0.10%
2024/05/22	1	38.35	1	38.80	38.25	0	1,040	0.00%
2024/05/21	1	38.35	0	0.00	38.20	1	1,039	0.10%
2024/05/20	1	38.45	1	39.15	38.45	0	1,047	0.00%
2024/05/17	1	39.55	16	39.77	38.65	-15	1,041	-1.44%
2024/05/16	0	0.00	4	37.74	38.00	-4	979	-0.41%
2024/05/15	1	36.90	0	0.00	37.10	1	963	0.10%
2024/05/14	1	36.70	0	0.00	36.70	1	961	0.10%
2024/05/13	11	36.84	1	37.05	36.80	10	962	1.04%
2024/05/10	6	37.13	3	37.43	36.85	3	962	0.31%
2024/05/09	5	37.10	4	36.93	36.55	1	940	0.11%
2024/05/08	0	0.00	1	37.00	37.40	-1	941	-0.11%
2024/05/06	1	36.80	0	0.00	36.80	1	930	0.11%
2024/05/02	1	37.35	0	0.00	37.10	1	928	0.11%
2024/04/30	1	37.30	2	37.93	37.55	-1	932	-0.11%
2024/04/26	1	37.75	0	0.00	37.55	1	931	0.11%
2024/04/23	1	37.55	0	0.00	37.70	1	928	0.11%
2024/04/22	1	38.05	0	0.00	37.70	1	930	0.11%
2024/04/19	2	38.13	1	38.70	37.60	1	944	0.11%
2024/04/18	3	38.20	0	0.00	38.20	3	929	0.32%
2024/04/17	0.1	37.50	3	37.82	37.70	-3	921	-0.32%
2024/04/16	3	37.43	0	0.00	37.20	3	918	0.33%
2024/04/12	1	39.20	1	39.70	39.25	0	894	0.00%
2024/04/11	2	39.85	0	0.00	39.70	2	884	0.23%
2024/04/10	3	39.80	3	39.70	39.60	0	871	0.00%
2024/04/02	1	40.10	0	0.00	39.90	1	822	0.12%
2024/03/29	0	0.00	0.2	40.97	40.60	-0.2	809	-0.03%
2024/03/28	1.1	41.60	2	40.95	40.80	-0.9	799	-0.11%
2024/03/27	3	40.90	3	40.50	40.45	0	789	0.00%
2024/03/26	4	41.61	3	41.60	41.35	1	781	0.13%
2024/03/22	1	41.45	11	41.45	40.85	-10	790	-1.27%
2024/03/21	14	42.27	1	38.95	42.35	13	732	1.78%
2024/03/20	0	0.00	1	38.80	38.55	-1	644	-0.16%
2024/03/19	1	39.15	0	0.00	38.85	1	652	0.15%
2024/03/15	1	38.60	1	38.95	38.75	0	641	0.00%
2024/03/14	0	0.00	8	39.38	39.10	-8	637	-1.25%
2024/03/12	1	39.90	1	40.10	39.90	0	625	0.00%
2024/03/11	0	39.85	7	39.31	40.15	-7	614	-1.14%
2024/03/08	1	37.90	6	38.48	38.00	-5	577	-0.87%
2024/03/07	1	39.80	0	0.00	38.95	1	571	0.17%
2024/03/06	2	39.18	2	39.40	39.45	0	572	0.00%
2024/03/05	4	38.48	0	0.00	38.35	4	565	0.71%
2024/03/04	1	39.20	1	39.40	39.15	0	557	0.00%
2024/03/01	5	39.84	0	0.00	39.75	5	547	0.91%
2024/02/29	0	39.60	1	37.95	39.45	-1	521	-0.19%
2024/02/27	2	37.70	1	37.80	37.60	1	499	0.20%
2024/02/19	0	0.00	2	37.80	37.65	-2	475	-0.42%
2024/02/16	0	0.00	1	37.40	37.20	-1	477	-0.21%
2024/02/15	0	0.00	1	36.45	36.70	-1	476	-0.21%
2024/02/02	10	36.50	0	36.55	36.50	10	473	2.11%
2024/01/31	1	36.95	0	0.00	36.90	1	477	0.21%
2024/01/25	1	38.05	0	0.00	37.95	1	483	0.21%
2024/01/24	1	38.15	2	38.60	38.15	-1	489	-0.20%
2024/01/23	0	0.00	3	38.35	38.55	-3	501	-0.60%
2024/01/18	1	37.40	0	0.00	37.15	1	539	0.19%
2024/01/17	1	37.65	0	0.00	37.65	1	541	0.18%
2024/01/16	1	38.40	1	37.95	37.90	0	540	0.00%
2024/01/15	3	38.92	2	38.88	38.65	1	543	0.18%
2024/01/12	0	0.00	1	37.50	37.60	-1	530	-0.19%
2024/01/10	1	37.05	0	0.00	37.00	1	540	0.18%
2024/01/09	1	37.95	1	37.45	37.35	0	543	0.00%
2024/01/08	1	38.15	1	38.45	38.15	0	542	0.00%
2024/01/04	2	38.30	2	38.63	38.25	0	556	0.00%
2024/01/03	1	38.40	1	38.55	38.35	0	572	0.00%
2023/12/27	1	38.10	0	0.00	38.10	1	588	0.17%
2023/12/25	1	38.20	0	0.00	38.00	1	590	0.17%
2023/12/22	1	38.15	1	38.50	38.25	0	588	0.00%
2023/12/20	2	39.85	5	38.93	39.20	-3	574	-0.52%
2023/12/19	1	38.25	1	38.15	37.90	0	529	0.00%
2023/12/18	1	38.55	0	0.00	38.70	1	528	0.19%
2023/12/15	1	39.10	4	38.71	38.95	-3	524	-0.57%
2023/12/12	0	0.00	1	37.35	37.25	-1	509	-0.20%
2023/12/11	1	37.60	0	0.00	37.40	1	512	0.20%
2023/12/07	1	38.05	0	0.00	38.00	1	511	0.20%
2023/12/06	1.1	38.51	0	0.00	38.30	1.1	520	0.21%
2023/12/05	2	37.95	2	38.28	38.50	0	519	0.00%
2023/12/04	3	38.18	1	38.50	38.20	2	520	0.38%
2023/12/01	0	0.00	1	39.00	38.65	-1	514	-0.19%
2023/11/30	0	0.00	1	38.30	38.50	-1	505	-0.20%
2023/11/28	1	37.50	1	37.90	37.80	0	505	0.00%
2023/11/27	1	38.10	1	38.80	37.95	0	504	0.00%
2023/11/21	1	37.55	0	0.00	37.60	1	504	0.20%
2023/11/20	1	37.95	2	37.73	37.60	-1	504	-0.20%
2023/11/16	0	0.00	2	37.10	37.10	-2	499	-0.40%
2023/11/15	0	0.00	3	36.83	37.05	-3	500	-0.60%
2023/11/14	2	36.13	0	0.00	36.05	2	500	0.40%
2023/11/13	2	36.28	0	0.00	36.05	2	503	0.40%
2023/11/10	3	36.72	7.2	37.11	36.45	-4.2	505	-0.83%
2023/11/09	3	37.18	0	37.05	36.70	3	507	0.59%
2023/11/08	0	0.00	1	37.55	37.60	-1	511	-0.20%
2023/11/07	2	37.30	4	37.54	37.50	-2	511	-0.39%
2023/11/06	0	0.00	3	37.42	37.50	-3	519	-0.58%
2023/11/02	1	36.75	3	36.73	36.70	-2	519	-0.38%
2023/10/31	4	37.20	1	37.85	36.85	3	546	0.55%
2023/10/30	5	38.16	4	37.66	38.05	1	539	0.19%
2023/10/23	0	0.00	4	35.83	36.25	-4	516	-0.77%
2023/10/20	1	35.20	0	0.00	35.15	1	514	0.19%
2023/10/19	0	0.00	1	35.80	36.00	-1	516	-0.19%
2023/10/17	1.2	37.05	1	37.05	36.45	0.2	537	0.03%
2023/10/16	1	37.25	1	37.70	37.10	0	551	0.00%
2023/10/13	1.1	37.20	0	0.00	37.15	1.1	570	0.19%
2023/10/11	1	37.10	0	0.00	36.80	1	581	0.17%
2023/10/06	1.1	39.39	0	0.00	38.80	1.1	583	0.19%
2023/10/05	0	0.00	1	39.75	39.65	-1	593	-0.17%
2023/10/04	1	39.80	0	0.00	39.00	1	601	0.17%
2023/10/03	1	40.25	0	0.00	40.05	1	603	0.17%
2023/10/02	0	0.00	1	40.55	40.70	-1	617	-0.16%
2023/09/28	1	39.95	0	0.00	40.05	1	626	0.16%
2023/09/27	1	40.15	0	0.00	39.95	1	644	0.16%
2023/09/26	0.2	40.27	1	40.50	40.25	-0.8	654	-0.13%
2023/09/25	2	40.40	1	40.80	40.30	1	662	0.15%
2023/09/21	0.1	40.10	0	0.00	40.15	0.1	678	0.01%
2023/09/20	2	40.28	0	0.00	40.20	2	684	0.29%
2023/09/19	1	40.70	0	0.00	40.30	1	692	0.14%
2023/09/18	0	0.00	5	42.02	41.65	-5	692	-0.72%
2023/09/14	0	0.00	1	41.05	41.15	-1	751	-0.13%
2023/09/12	0	0.00	2	40.20	40.30	-2	781	-0.26%
2023/09/11	2	40.65	0	0.00	40.15	2	791	0.25%
2023/09/01	0	43.45	0	0.00	43.25	0	900	0.00%
2023/08/31	0	0.00	1	42.85	43.00	-1	908	-0.11%
2023/08/30	0.9	42.70	0	0.00	42.75	0.9	932	0.10%
2023/08/28	0	0.00	1	42.60	42.40	-1	953	-0.10%
2023/08/25	1	41.50	3	41.90	41.85	-2	960	-0.21%
2023/08/24	1	41.60	1	41.95	41.60	0	979	0.00%
2023/08/23	1	41.35	0	0.00	41.80	1	1,005	0.10%
2023/08/22	1	42.00	0	0.00	41.50	1	1,023	0.10%
2023/08/21	1	41.90	1	42.20	42.10	0	1,032	0.00%
2023/08/18	1	41.90	1	42.35	41.70	0	1,040	0.00%
2023/08/17	1	40.70	2	41.03	41.95	-1	1,044	-0.10%
2023/08/16	1	40.80	1	41.25	40.85	0	1,056	0.00%
2023/08/14	0.2	41.65	0	0.00	40.65	0.2	1,099	0.02%
2023/08/11	1	41.75	1	42.05	41.75	0	1,113	0.00%
2023/08/09	0.1	42.50	0	0.00	42.40	0.1	1,156	0.01%
2023/08/08	1	42.70	0	0.00	42.45	1	1,197	0.08%
2023/08/07	1	42.00	2	42.38	43.05	-1	1,263	-0.08%
2023/08/02	2	44.90	1	45.40	44.60	1	1,368	0.07%
2023/08/01	2	45.80	1	45.60	45.30	1	1,384	0.07%
2023/07/31	1	45.65	0	0.00	45.60	1	1,459	0.07%
2023/07/27	1	46.15	2	45.78	46.10	-1	1,616	-0.06%
2023/07/20	1	47.75	0	0.00	47.75	1	1,977	0.05%
2023/07/18	1	48.80	1	48.50	48.40	0	2,106	0.00%
2023/07/17	0	0.00	10	49.75	49.65	-10	2,266	-0.44%
2023/07/14	0	0.00	5	48.80	48.60	-5	2,781	-0.18%
2023/07/13	1	48.80	0	0.00	48.60	1	3,028	0.03%
2023/07/12	1	49.35	0	0.00	49.35	1	3,068	0.03%
2023/07/11	1	50.50	0	0.00	50.40	1	3,136	0.03%
2023/07/04	2	50.45	0	0.00	50.10	2	3,911	0.05%
2023/06/27	0	0.00	2	50.10	49.80	-2	4,028	-0.05%
2023/06/20	1	50.00	1	50.60	50.80	0	4,090	0.00%
2023/06/16	0	0.00	3	50.10	49.70	-3	4,119	-0.07%
2023/06/15	1	49.10	0	0.00	48.95	1	4,244	0.02%
2023/06/14	0	0.00	3	49.10	49.15	-3	4,353	-0.07%
2023/06/13	3	49.05	0	0.00	48.85	3	4,403	0.07%
2023/06/09	1	50.20	2	50.20	50.20	-1	4,477	-0.02%
2023/06/02	0	0.00	0	52.00	51.60	0	4,496	0.00%
2023/06/01	3	51.37	0	0.00	51.30	3	4,507	0.07%
2023/05/31	0	0.00	3	51.77	51.90	-3	4,513	-0.07%
2023/05/29	1	51.40	4	51.50	51.40	-3	4,508	-0.07%
2023/05/26	1	49.80	0	0.00	49.80	1	4,499	0.02%
2023/05/25	2	50.80	0	0.00	50.70	2	4,511	0.04%
2023/05/22	2	51.40	1	51.00	51.40	1	4,537	0.02%
2023/05/18	1	51.00	0	0.00	51.30	1	4,626	0.02%
2023/05/17	2	51.30	1	51.10	51.40	1	4,653	0.02%
2023/05/16	1	50.40	0	0.00	51.20	1	4,642	0.02%
2023/05/12	2	48.90	2	49.20	49.50	0	4,619	0.00%
2023/05/09	2	51.75	3	51.00	51.40	-1	4,495	-0.02%
2023/05/08	1	55.10	0	0.00	55.30	1	4,395	0.02%
2023/05/04	0	0.00	0.2	57.30	57.20	-0.2	4,337	0.00%
2023/05/03	0	0.00	15	56.80	56.70	-15	4,267	-0.35%
2023/05/02	12	55.68	0	0.00	56.70	12	4,232	0.28%
2023/04/21	8	52.53	40	53.50	52.40	-32	3,905	-0.82%
2023/04/20	30	55.35	0	0.00	54.90	30	3,803	0.79%
2023/04/19	112	56.97	87.2	57.09	57.00	24.8	3,637	0.68%	大買/
2023/04/18	1	55.10	1	54.80	54.80	0	3,121	0.00%
2023/04/17	0.1	54.40	6	54.92	54.60	-5.9	2,928	-0.20%
2023/04/14	1.1	54.73	5	54.88	54.90	-3.9	2,932	-0.13%
2023/04/13	16	55.44	1	55.20	55.40	15	2,855	0.53%
2023/04/12	4	54.40	21	54.21	54.70	-17	2,680	-0.63%
2023/04/11	1	51.90	10	52.10	52.40	-9	2,461	-0.37%
2023/04/10	1	52.60	0	0.00	51.80	1	2,433	0.04%
2023/04/07	32	53.47	1	54.30	53.40	31	2,341	1.32%
2023/04/06	0	0.00	38	49.78	50.80	-38	2,132	-1.78%
2023/03/30	2	48.80	0	0.00	48.95	2	2,061	0.10%
2023/03/29	10	47.70	0	0.00	47.90	10	2,037	0.49%
2023/03/28	2	48.35	0	0.00	47.60	2	2,058	0.10%
2023/03/24	0	0.00	1	48.45	48.75	-1	2,021	-0.05%
2023/03/22	10	48.90	0	0.00	48.85	10	2,042	0.49%
2023/03/21	16	49.29	5	49.96	49.35	11	2,072	0.53%
2023/03/20	6	50.28	1	50.10	50.10	5	2,157	0.23%
2023/03/17	1	48.40	1	48.95	49.00	0	2,376	0.00%
2023/03/16	1	49.20	1	47.05	46.95	0	2,416	0.00%
2023/03/15	1	48.15	1	48.85	48.15	0	2,400	0.00%
2023/03/14	1	47.00	1	47.75	47.45	0	2,369	0.00%
2023/03/09	0	0.00	1	47.50	47.50	-1	2,496	-0.04%
2023/03/08	1	48.70	0	0.00	48.70	1	2,497	0.04%
2023/03/06	0	0.00	1	47.90	48.40	-1	2,475	-0.04%
2023/03/01	1	47.45	0	0.00	47.15	1	2,478	0.04%
2023/02/22	0	0.00	2	47.60	47.45	-2	2,554	-0.08%
2023/02/20	0	0.00	3	47.95	48.40	-3	2,713	-0.11%
2023/02/17	3	48.37	0	0.00	48.20	3	2,936	0.10%
2023/02/09	0	0.00	15	46.32	46.15	-15	2,949	-0.51%
2023/01/31	2	47.10	0	0.00	46.85	2	3,024	0.07%
2023/01/13	5.1	45.05	0	0.00	44.70	5.1	3,045	0.17%
2023/01/11	2	45.45	5	45.46	46.30	-3	3,100	-0.10%
2023/01/06	0	0.00	1	47.85	47.70	-1	3,093	-0.03%
2023/01/05	1	49.15	0	0.00	47.65	1	3,123	0.03%
2023/01/04	0	0.00	4	47.85	48.10	-4	3,098	-0.13%
2022/12/26	1	46.95	0	0.00	46.85	1	3,175	0.03%
2022/12/22	0	0.00	1	44.60	45.05	-1	3,189	-0.03%
2022/12/21	1	44.30	1	44.25	44.30	0	3,228	0.00%
2022/12/16	1	47.70	0	0.00	47.70	1	3,309	0.03%
2022/12/15	1	48.80	1	49.10	48.80	0	3,304	0.00%
2022/12/13	1	48.10	1	48.00	47.80	0	3,281	0.00%
2022/12/12	18	50.03	32	49.58	49.15	-14	3,254	-0.43%
2022/12/09	18	49.98	6.1	50.81	49.70	12	3,136	0.38%
2022/12/08	1	48.45	0	0.00	48.20	1	2,828	0.04%
2022/12/07	0	48.10	0	0.00	47.45	0	2,731	0.00%
2022/12/06	11	47.89	0	0.00	47.30	11	2,718	0.40%
2022/12/02	4	48.23	7	48.01	48.55	-3	2,755	-0.11%
2022/12/01	1	47.05	0	0.00	46.50	1	2,629	0.04%
2022/11/30	1	46.75	0	0.00	46.65	1	2,665	0.04%
2022/11/29	0	0.00	1	45.75	45.90	-1	2,696	-0.04%
2022/11/25	0	0.00	7	46.05	45.60	-7	2,853	-0.25%
2022/11/24	1	46.00	2	46.10	46.40	-1	2,899	-0.03%
2022/11/23	1	45.30	0	0.00	45.25	1	3,180	0.03%
2022/11/22	0	0.00	10	45.84	45.20	-10	3,321	-0.30%
2022/11/18	10	47.70	0	0.00	45.95	10	3,457	0.29%
2022/11/17	6	46.68	0	0.00	47.10	6	3,427	0.18%
2022/11/16	5	47.95	5	47.15	47.20	0	3,435	0.00%
2022/11/15	0	46.55	2	47.00	47.95	-2	3,462	-0.06%
2022/11/14	0	0.00	2	43.30	43.70	-2	3,487	-0.06%
2022/11/11	2	42.75	0	0.00	42.45	2	3,660	0.05%
2022/11/10	0	0.00	4	42.85	42.65	-4	3,812	-0.10%
2022/11/09	0	0.00	2	43.18	43.25	-2	3,903	-0.05%
2022/11/08	1	44.90	0	0.00	43.75	1	3,919	0.03%
2022/11/04	1	44.40	0	0.00	44.65	1	4,022	0.02%
2022/11/01	1	42.30	10	42.30	42.80	-9	4,405	-0.20%
2022/10/31	0	0.00	1	42.65	41.95	-1	4,427	-0.02%
2022/10/28	1	42.55	0	0.00	42.65	1	4,475	0.02%
2022/10/26	0.1	40.55	0	40.55	40.55	0	4,549	0.00%
2022/10/24	0	42.70	0	0.00	42.10	0	4,802	0.00%
2022/10/21	1	42.85	1	43.25	42.00	0	4,892	0.00%
2022/10/20	1	43.35	1	44.15	43.25	0	4,944	0.00%
2022/10/19	1	44.19	1	44.38	43.80	0	4,975	0.00%
2022/10/18	2	42.93	1	42.85	43.40	1	5,146	0.02%
2022/10/14	0	0.00	1	43.50	43.40	-1	5,245	-0.02%
2022/10/13	0	0.00	1	43.15	41.90	-1	5,270	-0.02%
2022/10/12	13	44.30	13	43.99	44.60	0	5,333	0.00%
2022/10/11	0	44.09	0	0.00	43.40	0	5,346	0.00%
2022/10/06	1	45.85	10	45.54	45.70	-9	5,453	-0.17%
2022/10/04	1	44.00	2	44.45	45.40	-1	5,536	-0.02%
2022/10/03	0	0.00	1	43.50	43.20	-1	5,586	-0.02%
2022/09/30	10	44.10	11	42.40	44.00	-1	5,654	-0.02%
2022/09/29	12	44.40	0	0.00	43.70	12	5,784	0.21%
2022/09/28	5.1	46.13	1	45.25	44.20	4.1	5,996	0.07%
2022/09/27	1	47.30	0.1	47.30	47.30	1	6,633	0.01%
2022/09/26	0.1	47.90	30.1	48.72	47.40	-30	6,909	-0.43%
2022/09/23	1	52.80	8	51.63	50.60	-7	7,174	-0.10%
2022/09/22	13	53.35	3	52.87	53.10	10	7,381	0.14%
2022/09/21	0	0.00	0.1	53.70	53.00	-0.1	7,651	0.00%
2022/09/20	1	54.60	0	0.00	54.60	1	8,209	0.01%
2022/09/19	2	55.00	0	0.00	54.40	2	8,494	0.02%
2022/09/16	8	55.03	2	55.15	55.60	6	8,558	0.07%
2022/09/15	5	55.32	2	55.70	54.50	3	8,572	0.04%
2022/09/14	7	56.00	0	0.00	56.00	7	8,637	0.08%
2022/09/13	0	0.00	7	57.14	57.60	-7	8,595	-0.08%
2022/09/12	17	56.59	2	56.80	57.50	15	8,605	0.17%
2022/09/08	1	54.90	0	0.00	55.00	1	8,590	0.01%
2022/09/07	15	53.37	10	52.91	53.60	5	8,579	0.06%
2022/09/06	0.1	53.96	3	53.53	53.20	-2.9	8,599	-0.03%
2022/09/05	6	56.05	4	56.18	55.70	2	8,573	0.02%
2022/09/01	0	0.00	8	58.20	57.50	-8	8,466	-0.09%
2022/08/31	0	0.00	1	58.20	57.90	-1	8,385	-0.01%
2022/08/30	8	58.66	8.1	58.45	57.80	-0.1	8,364	0.00%
2022/08/29	3	58.10	1	57.70	57.30	2	8,096	0.02%
2022/08/26	2	57.00	6	57.07	58.30	-4	8,035	-0.05%
2022/08/25	2	55.70	2	55.65	57.40	0	7,976	0.00%
2022/08/24	5	55.62	0	55.90	55.20	5	7,938	0.06%
2022/08/23	1	56.00	20	55.98	56.30	-19	7,911	-0.24%
2022/08/22	7	57.19	3	58.17	56.10	4	7,900	0.05%
2022/08/19	13	57.05	7	57.81	57.60	6	7,749	0.08%
2022/08/18	5	57.02	11.1	57.67	58.90	-6.1	7,514	-0.08%
2022/08/17	2	56.00	13	56.38	55.80	-11	7,316	-0.15%
2022/08/16	6	55.78	2	55.40	54.80	4	7,145	0.06%
2022/08/12	10	54.20	1	53.60	54.20	9	7,014	0.13%
2022/08/11	4	55.40	13	54.91	54.40	-9	7,033	-0.13%
2022/08/10	6	55.22	0	0.00	54.30	6	6,994	0.09%
2022/08/09	22	54.43	8.1	55.24	54.40	13.9	7,076	0.20%
2022/08/08	4	52.73	35	53.77	54.00	-31	6,895	-0.45%
2022/08/05	10	50.10	0	0.00	51.50	10	6,853	0.15%
2022/08/04	21	50.73	1	49.20	49.40	20	6,865	0.29%
2022/08/03	6	52.83	6	52.60	50.90	0	6,874	0.00%
2022/08/02	1	53.60	1	53.50	53.30	0	6,852	0.00%
2022/08/01	0	0.00	10	55.80	55.60	-10	6,840	-0.15%
2022/07/29	5	55.40	5	55.40	55.00	0	6,769	0.00%
2022/07/28	1	53.30	1	53.70	53.80	0	6,613	0.00%
2022/07/27	0	0.00	1	52.90	54.00	-1	6,560	-0.02%
2022/07/26	1	55.00	1	53.90	53.60	0	6,546	0.00%
2022/07/25	12	55.97	17	54.00	54.10	-5	6,606	-0.08%
2022/07/22	2	52.85	7.1	53.51	53.50	-5.1	6,607	-0.08%
2022/07/21	2	51.90	0	0.00	52.30	2	6,589	0.03%
2022/07/20	0	0.00	1	51.60	52.00	-1	6,665	-0.02%
2022/07/19	14	52.04	24.1	52.10	51.70	-10.1	6,737	-0.15%
2022/07/18	21	51.20	1	51.00	51.20	20	6,766	0.30%
2022/07/15	0.1	50.70	0	0.00	51.00	0.1	6,901	0.00%
2022/07/14	3	49.38	15	49.37	49.95	-12	7,064	-0.17%
2022/07/12	11.1	49.01	0	0.00	48.30	11.1	7,380	0.15%
2022/07/11	2	52.25	3	52.73	53.10	-1	7,515	-0.01%
2022/07/07	4	52.60	3	52.27	52.40	1	8,006	0.01%
2022/07/06	5	54.12	5	54.86	53.00	0	8,458	0.00%
2022/07/05	13	57.66	11	59.01	57.00	2	8,739	0.02%
2022/07/04	35	54.53	32	54.16	55.30	3	8,229	0.04%
2022/07/01	11	55.33	11	52.22	52.90	0	8,150	0.00%
2022/06/30	9	54.84	15	54.35	54.20	-6	8,182	-0.07%
2022/06/29	10	55.12	34	53.64	54.00	-24	8,032	-0.30%
2022/06/28	23	54.10	16.1	54.49	55.00	6.9	7,956	0.09%
2022/06/27	7	51.39	14	51.06	52.80	-7	7,575	-0.09%
2022/06/24	10	47.52	6	46.99	48.00	4	7,364	0.05%
2022/06/23	2	44.08	2	43.95	43.65	0	7,410	0.00%
2022/06/22	4	46.34	2	46.68	44.50	2	7,594	0.03%
2022/06/21	0	0.00	1	43.75	44.05	-1	7,840	-0.01%
2022/06/17	1	44.70	8	44.85	44.90	-7	8,193	-0.09%
2022/06/16	10	47.40	0	0.00	45.65	10	8,489	0.12%
2022/06/15	1	47.55	0	0.00	47.05	1	8,820	0.01%
2022/06/14	2	48.95	8	47.89	48.15	-6	9,858	-0.06%
2022/06/13	3	50.03	9	49.25	49.20	-6	10,434	-0.06%
2022/06/10	6	50.90	6	51.30	51.30	0	11,246	0.00%
2022/06/09	2	51.50	3	51.43	51.60	-1	11,682	-0.01%
2022/06/08	22	51.53	3	50.80	51.20	19	12,280	0.15%
2022/06/07	0	0.00	3	52.33	52.60	-3	13,295	-0.02%
2022/06/06	5	54.48	1	54.60	53.40	4	13,536	0.03%
2022/06/02	3	53.70	2	53.30	53.10	1	13,631	0.01%
2022/06/01	1	53.50	2	53.35	53.60	-1	13,792	-0.01%
2022/05/30	1	52.30	0	0.00	52.60	1	14,536	0.01%
2022/05/27	0	0.00	3	50.53	50.50	-3	14,718	-0.02%
2022/05/26	3	49.78	0	0.00	49.20	3	14,744	0.02%
2022/05/25	1	50.00	2	50.50	50.50	-1	14,748	-0.01%
2022/05/24	1	51.20	1	51.90	50.30	0	14,858	0.00%
2022/05/23	1	51.30	1	51.90	51.30	0	14,837	0.00%
2022/05/20	12	51.73	3	51.60	51.30	9	14,847	0.06%
2022/05/19	0	0.00	1	51.90	51.40	-1	14,838	-0.01%
2022/05/18	1	53.20	2	53.25	53.20	-1	14,793	-0.01%
2022/05/17	3	54.30	0	0.00	52.90	3	14,753	0.02%
2022/05/16	10	52.90	0	0.00	52.50	10	14,596	0.07%
2022/05/13	1	52.40	2	53.25	53.80	-1	14,551	-0.01%
2022/05/12	0	0.00	3	54.73	52.00	-3	14,510	-0.02%
2022/05/11	2	55.45	0	0.00	54.80	2	14,555	0.01%
2022/05/09	2	57.35	0	0.00	55.60	2	14,522	0.01%
2022/05/06	2	59.30	0	0.00	59.60	2	14,529	0.01%
2022/05/04	0	0.00	1	61.10	59.20	-1	14,581	-0.01%
2022/05/03	1	62.10	3	61.60	60.40	-2	14,614	-0.01%
2022/04/29	6	63.02	8	61.95	61.30	-2	14,653	-0.01%
2022/04/28	0	0.00	4	59.15	61.60	-4	14,737	-0.03%
2022/04/27	2	57.15	2	57.90	58.90	0	14,573	0.00%
2022/04/26	3	59.17	1	59.90	59.10	2	14,544	0.01%
2022/04/25	7	59.24	1	59.80	58.10	6	14,483	0.04%
2022/04/22	3	62.53	0	0.00	61.10	3	14,501	0.02%
2022/04/21	5	64.16	5	64.56	63.40	0	14,805	0.00%
2022/04/20	3	64.87	6	65.58	64.50	-3	14,920	-0.02%
2022/04/19	5	63.32	10	63.91	64.60	-5	15,211	-0.03%
2022/04/18	3	64.53	14	64.63	64.10	-11	15,472	-0.07%
2022/04/15	3	63.53	5	63.82	63.00	-2	15,402	-0.01%
2022/04/14	21	64.47	15	65.08	63.90	6	15,222	0.04%
2022/04/13	10	65.29	10	65.08	65.90	0	15,091	0.00%
2022/04/12	10	65.25	18.1	65.12	66.50	-8.1	15,142	-0.05%
2022/04/11	8	62.80	21	64.02	63.20	-13	14,737	-0.09%
2022/04/08	5	61.86	26	61.13	61.60	-21	14,279	-0.15%
2022/04/07	35	60.05	3	60.30	59.40	32	14,143	0.23%
2022/04/06	2	63.25	15	63.65	63.80	-13	13,976	-0.09%
2022/04/01	9	61.51	1	61.70	61.50	8	13,647	0.06%
2022/03/31	4	61.65	43	62.09	61.50	-39	13,578	-0.29%
2022/03/30	46	61.22	5	61.64	60.50	41	13,426	0.31%
2022/03/29	1	59.90	1	59.80	60.50	0	13,402	0.00%
2022/03/28	2	59.85	3	60.40	60.60	-1	13,408	-0.01%
2022/03/25	21	60.66	8	60.36	59.80	13	13,358	0.10%
2022/03/24	33	65.25	18	65.18	63.30	15	13,456	0.11%
2022/03/23	12	63.53	14	63.06	63.00	-2	13,215	-0.02%
2022/03/22	8	63.35	7	63.84	62.90	1	13,155	0.01%
2022/03/21	20	64.81	8.1	63.70	62.30	11.9	13,130	0.09%
2022/03/18	10	62.88	6	62.58	61.70	4	13,246	0.03%
2022/03/17	14	63.34	9	63.20	63.20	5	13,103	0.04%
2022/03/16	46	60.16	126.2	59.82	62.50	-80.2	12,201	-0.66%	大賣/
2022/03/15	21	60.65	34.1	60.50	56.90	-13.1	11,699	-0.11%
2022/03/14	27	59.44	10	59.65	58.90	17	10,877	0.16%
2022/03/11	21	58.11	16	58.57	59.90	5	10,458	0.05%
2022/03/10	37	58.34	32	57.27	56.70	5	9,968	0.05%
2022/03/09	2	54.00	23	56.02	56.80	-21	9,155	-0.23%
2022/03/08	3	52.97	19	52.88	51.70	-16	8,889	-0.18%
2022/03/07	10	53.82	9	52.82	51.80	1	8,706	0.01%
2022/03/04	23	54.77	7	54.41	54.20	16	8,506	0.19%
2022/03/03	24	53.64	30	53.82	54.20	-6	8,153	-0.07%
2022/03/02	10	51.44	8	50.98	50.60	2	7,751	0.03%
2022/03/01	1	49.20	1	50.20	49.15	0	7,552	0.00%
2022/02/25	1	48.25	2	48.28	48.35	-1	7,561	-0.01%
2022/02/24	5	48.51	4	47.76	47.35	1	7,595	0.01%
2022/02/23	2	47.80	1	47.90	47.90	1	7,494	0.01%
2022/02/21	0	0.00	2	47.85	48.50	-2	7,516	-0.03%
2022/02/18	0	0.00	1	47.90	48.10	-1	7,515	-0.01%
2022/02/14	5	48.20	47	48.18	47.65	-42	7,855	-0.53%
2022/02/11	14	49.82	14	50.23	49.80	0	7,857	0.00%
2022/02/10	1	49.45	2	48.95	48.95	-1	7,867	-0.01%
2022/02/09	1	49.60	0	0.00	49.50	1	7,888	0.01%
2022/02/08	11	48.34	1	48.70	49.10	10	7,908	0.13%
2022/02/07	15.1	46.31	0	0.00	46.40	15.1	7,978	0.19%
2022/01/26	0.1	47.20	11	47.86	47.45	-10.9	8,030	-0.14%
2022/01/25	1	48.55	1	48.05	47.60	0	8,424	0.00%
2022/01/24	5	50.10	6	49.73	49.70	-1	8,670	-0.01%
2022/01/21	2	52.80	4	53.48	52.00	-2	8,955	-0.02%
2022/01/20	2	52.40	2	52.95	52.30	0	9,032	0.00%
2022/01/19	1	52.40	4	52.78	51.90	-3	9,076	-0.03%
2022/01/18	12	52.93	2	52.40	52.10	10	9,076	0.11%
2022/01/17	2	52.85	2	52.85	53.40	0	9,151	0.00%
2022/01/14	7	55.07	6	54.58	53.20	1	9,109	0.01%
2022/01/13	30	55.98	19	53.79	53.80	11	8,806	0.12%
2022/01/12	79	54.35	39	53.93	56.90	40	8,657	0.46%
2022/01/11	20	53.67	27	54.74	55.80	-7	8,421	-0.08%
2022/01/10	2	50.60	11	50.75	50.80	-9	8,387	-0.11%
2022/01/07	11	48.77	0	0.00	48.75	11	8,596	0.13%
2022/01/06	4	51.05	0	0.00	50.60	4	8,989	0.04%
2022/01/05	19	54.37	16	54.08	52.90	3	9,010	0.03%
2022/01/04	1	52.90	6	51.78	52.30	-5	8,630	-0.06%
2022/01/03	1	49.10	0	0.00	50.00	1	8,443	0.01%
2021/12/30	0	0.00	4	49.55	49.50	-4	8,383	-0.05%
2021/12/29	1	48.70	7	49.00	49.65	-6	8,401	-0.07%
2021/12/28	0	0.00	2	48.05	48.00	-2	8,393	-0.02%
2021/12/27	2	49.08	1	49.10	49.00	1	8,667	0.01%
2021/12/24	0	0.00	1	49.00	48.85	-1	8,932	-0.01%
2021/12/23	14	50.69	3	50.90	50.20	11	8,908	0.12%
2021/12/21	0	0.00	1	47.30	48.00	-1	8,735	-0.01%
2021/12/20	7	50.04	1	51.56	48.30	6	8,667	0.07%
2021/12/17	5	48.73	9	48.60	48.00	-4	8,355	-0.05%
2021/12/16	1	48.55	6	47.68	48.35	-5	8,261	-0.06%
2021/12/15	5	47.69	8	47.78	47.50	-3	8,230	-0.04%
2021/12/14	8	48.72	11	48.24	47.55	-3	8,123	-0.04%
2021/12/13	11	45.87	8	46.00	46.50	3	7,652	0.04%
2021/12/10	3	45.57	0	0.00	45.00	3	7,443	0.04%
2021/12/09	1	44.30	1	44.35	44.05	0	7,265	0.00%
2021/12/07	1	43.50	0	0.00	42.95	1	7,162	0.01%
2021/12/02	0	0.00	1	41.60	41.50	-1	6,772	-0.01%
2021/11/29	0.1	39.80	0	0.00	40.85	0.1	6,756	0.00%
2021/11/26	0.1	41.65	0	0.00	41.10	0.1	6,732	0.00%
2021/11/25	1	42.60	0	0.00	42.50	1	6,735	0.01%
2021/11/23	2	43.03	2	43.50	42.75	0	6,740	0.00%
2021/11/19	0	0.00	1	41.30	41.15	-1	6,672	-0.01%
2021/11/17	1	43.15	7	42.86	42.40	-6	6,618	-0.09%
2021/11/12	4.2	42.48	3	42.28	42.00	1.2	6,545	0.02%
2021/11/11	2	46.60	1	47.50	45.90	1	6,384	0.02%
2021/11/10	3	45.60	0	0.00	45.45	3	6,263	0.05%
2021/11/09	5	46.05	1	46.85	46.45	4	6,229	0.06%
2021/11/08	0	0.00	1	46.45	45.40	-1	6,130	-0.02%
2021/11/05	2.2	45.67	0	0.00	45.65	2.2	6,108	0.04%
2021/11/04	1	48.00	1	47.00	46.85	0	6,054	0.00%
2021/11/03	1	49.40	5	48.75	46.35	-4	5,922	-0.07%
2021/11/02	3	49.20	3	49.60	48.35	0	5,792	0.00%
2021/11/01	24	49.51	30	48.75	49.70	-6	5,363	-0.11%
2021/10/29	7.2	47.50	1	46.50	45.20	6.2	5,080	0.12%
2021/10/28	6	44.21	14	45.72	48.40	-8	4,708	-0.17%
2021/10/27	1	42.25	0	0.00	44.00	1	4,418	0.02%
2021/10/26	0	0.00	1	42.00	41.80	-1	4,331	-0.02%
2021/10/25	3	43.88	4	44.36	43.60	-1	4,267	-0.02%
2021/10/22	3	42.93	13	43.16	43.20	-10	4,148	-0.24%
2021/10/21	5	42.82	40	42.91	42.50	-35	4,098	-0.85%
2021/10/20	28	44.66	7	44.29	43.25	21	4,007	0.52%
2021/10/19	9	43.16	18	43.38	44.70	-9	3,860	-0.23%
2021/10/18	46	43.97	30	44.69	44.60	16	3,596	0.44%
2021/10/15	30	41.41	33	42.16	42.90	-3	3,142	-0.10%
2021/10/14	34	37.56	19	38.82	39.00	15	2,825	0.53%
2021/10/13	0	0.00	4	36.49	37.60	-4	2,452	-0.16%
2021/10/12	2	34.93	0	0.00	34.20	2	2,351	0.09%
2021/10/07	1	33.55	0	0.00	33.55	1	2,287	0.04%
2021/10/06	0	0.00	1	33.40	33.20	-1	2,277	-0.04%
2021/10/05	6	32.54	0	0.00	33.80	6	2,233	0.27%
2021/10/04	9	35.37	3	35.12	34.40	6	2,200	0.27%
2021/10/01	6	36.57	10	36.41	36.50	-4	1,906	-0.21%
2021/09/30	2	33.65	2	33.40	33.60	0	1,626	0.00%
2021/09/29	5	33.11	2	32.95	32.40	3	1,612	0.19%
2021/09/28	2	33.33	4	33.63	33.30	-2	1,599	-0.13%
2021/09/27	1	32.20	1	32.15	32.20	0	1,559	0.00%
2021/09/24	1	31.15	1	31.20	31.15	0	1,554	0.00%
2021/09/23	0	0.00	2	30.70	30.60	-2	1,641	-0.12%
2021/09/22	0	0.00	2	30.63	30.30	-2	1,637	-0.12%
2021/09/17	2	34.33	1	36.45	33.15	1	1,595	0.06%
2021/09/16	0	0.00	1	35.65	35.80	-1	1,524	-0.07%
2021/09/14	1	36.15	1	36.60	36.15	0	1,669	0.00%
2021/09/13	3	37.57	0	0.00	37.05	3	1,712	0.18%
2021/09/08	1	35.80	0	0.00	35.55	1	2,143	0.05%
2021/09/07	0	0.00	2	36.15	36.35	-2	2,240	-0.09%
2021/09/03	1	38.50	1	38.40	38.45	0	2,358	0.00%
2021/08/31	0	0.00	1	39.60	39.40	-1	2,439	-0.04%
2021/08/30	5	40.93	3	40.23	40.05	2	2,433	0.08%
2021/08/27	1	39.05	0	0.00	38.05	1	2,383	0.04%
2021/08/20	0	0.00	1	36.70	36.05	-1	2,490	-0.04%
2021/08/16	0	0.00	1	37.10	37.30	-1	2,652	-0.04%
2021/08/10	0	0.00	1	42.20	41.50	-1	3,096	-0.03%
2021/08/06	0	0.00	1	45.05	45.00	-1	3,326	-0.03%
2021/08/04	1	46.55	1	46.80	46.55	0	3,521	0.00%
2021/07/30	0	0.00	5	45.40	44.80	-5	3,539	-0.14%
2021/07/29	4	45.40	7	45.27	45.40	-3	3,617	-0.08%
2021/07/28	2	45.15	2	45.10	45.10	0	3,641	0.00%
2021/07/26	1	48.65	1	48.15	47.10	0	3,679	0.00%
2021/07/23	1	46.50	1	45.90	45.90	0	3,655	0.00%
2021/07/22	0	0.00	2	47.00	45.80	-2	3,655	-0.05%
2021/07/20	10	47.80	2	47.48	47.50	8	3,657	0.22%
2021/07/19	3	49.10	4	49.05	48.85	-1	3,653	-0.03%
2021/07/16	1	46.65	4	46.71	46.00	-3	3,612	-0.08%
2021/07/15	2	45.60	6	45.20	45.30	-4	3,631	-0.11%
2021/07/14	2	44.25	5	44.65	44.25	-3	3,647	-0.08%
2021/07/13	1	45.05	2	45.95	45.05	-1	3,670	-0.03%
2021/07/12	1	47.15	2	47.20	47.05	-1	3,707	-0.03%
2021/07/08	2	46.65	2	47.10	46.60	0	3,871	0.00%
2021/07/07	0	0.00	4	47.20	46.00	-4	4,406	-0.09%
2021/07/06	0	0.00	3	47.02	47.05	-3	4,432	-0.07%
2021/07/02	1	48.55	1	48.55	48.55	0	4,506	0.00%
2021/06/30	7	51.04	13	52.12	49.45	-6	4,572	-0.13%
2021/06/29	1	48.85	1	49.15	48.40	0	4,502	0.00%
2021/06/28	2	48.33	0	0.00	48.30	2	4,516	0.04%
2021/06/25	2	50.10	3	50.10	49.30	-1	4,538	-0.02%
2021/06/24	4	50.15	0	0.00	50.10	4	4,600	0.09%
2021/06/23	10	50.42	17	50.89	50.50	-7	4,600	-0.15%
2021/06/22	1	48.35	0	0.00	48.15	1	4,534	0.02%
2021/06/21	2	50.00	0	0.00	49.50	2	4,525	0.04%
2021/06/18	4	49.10	1	49.40	51.80	3	4,572	0.07%
2021/06/17	13	49.42	0	0.00	50.40	13	4,853	0.27%
2021/06/16	0	0.00	18	49.63	50.10	-18	4,630	-0.39%
2021/06/15	3	45.50	2	45.60	45.55	1	4,610	0.02%
2021/06/11	6	45.53	0	0.00	44.15	6	4,610	0.13%
2021/06/10	2	46.75	1	45.20	46.80	1	4,593	0.02%
2021/06/08	1	44.75	2	44.98	44.75	-1	4,846	-0.02%
2021/06/07	1	43.90	2	43.88	43.90	-1	4,931	-0.02%
2021/06/04	0	0.00	1	44.90	44.70	-1	5,116	-0.02%
2021/06/03	1	45.50	2	46.15	45.90	-1	5,128	-0.02%
2021/06/02	11	45.74	2	46.40	45.50	9	5,146	0.17%
2021/06/01	6	46.99	3	46.77	47.20	3	5,136	0.06%
2021/05/31	1	46.30	1	45.20	45.70	0	5,150	0.00%
2021/05/28	1	45.00	5	45.47	45.00	-4	5,263	-0.08%
2021/05/27	9	44.50	2	44.30	45.10	7	5,266	0.13%
2021/05/26	2	43.73	12	43.44	43.75	-10	5,269	-0.19%
2021/05/25	2	44.13	3	43.95	43.80	-1	5,298	-0.02%
2021/05/24	2	42.95	2	42.25	43.15	0	5,389	0.00%
2021/05/21	4	42.46	8	42.18	41.95	-4	5,356	-0.07%
2021/05/20	13	43.86	4	44.88	42.20	9	5,331	0.17%
2021/05/19	1	42.60	3	43.15	45.40	-2	5,201	-0.04%
2021/05/18	6	39.79	4	40.75	41.30	2	5,140	0.04%
2021/05/17	3	38.63	8	38.79	37.55	-5	5,103	-0.10%
2021/05/14	3	42.23	4	42.97	41.70	-1	5,068	-0.02%
2021/05/13	14	42.60	3	43.80	42.15	11	4,928	0.22%
2021/05/12	4	48.45	2	49.78	46.80	2	4,954	0.04%
2021/05/11	4	53.63	5	52.72	52.00	-1	4,956	-0.02%
2021/05/10	1	57.70	2	57.80	57.70	-1	4,977	-0.02%
2021/05/07	2	57.30	0	0.00	57.60	2	5,010	0.04%
2021/05/06	4	55.95	1	56.70	56.40	3	5,038	0.06%
2021/05/05	1	55.80	0	0.00	55.80	1	4,987	0.02%
2021/05/04	0	0.00	1	57.20	57.80	-1	5,010	-0.02%
2021/05/03	1	61.20	1	64.30	61.20	0	5,033	0.00%
2021/04/29	1	62.00	0	0.00	63.00	1	5,197	0.02%
2021/04/27	1	63.40	1	64.00	63.40	0	5,366	0.00%
2021/04/26	0	0.00	2	62.50	63.20	-2	5,481	-0.04%
2021/04/23	3	62.50	1	63.80	62.90	2	5,517	0.04%
2021/04/22	3	63.37	2	63.25	62.30	1	5,531	0.02%
2021/04/21	6	65.45	3	65.73	65.00	3	5,540	0.05%
2021/04/20	1	66.10	1.1	67.30	66.10	-0.1	5,547	0.00%
2021/04/19	1	66.30	2	66.70	66.30	-1	5,629	-0.02%
2021/04/16	3	68.07	7.1	68.56	67.90	-4.1	5,773	-0.07%
2021/04/15	3	66.93	3	67.37	67.30	0	6,029	0.00%
2021/04/14	5	67.18	2	68.85	66.40	3	6,342	0.05%
2021/04/13	18	69.13	36	69.86	68.50	-18	6,342	-0.28%
2021/04/12	4	66.13	5	66.34	66.00	-1	5,884	-0.02%
2021/04/09	2.1	65.60	0	0.00	65.10	2.1	5,958	0.04%
2021/04/08	2	66.00	1	67.50	66.00	1	6,017	0.02%
2021/04/07	4	66.75	1	66.80	66.50	3	6,149	0.05%
2021/04/06	8	65.61	0	0.00	65.30	8	6,526	0.12%
2021/03/31	1	66.10	1	67.20	66.10	0	7,352	0.00%
2021/03/30	1	66.30	2	67.00	66.30	-1	8,696	-0.01%
2021/03/29	1	67.00	11	65.55	67.00	-10	9,031	-0.11%
2021/03/26	2	64.95	0	0.00	64.80	2	9,044	0.02%
2021/03/25	1	64.90	3	66.30	64.90	-2	9,088	-0.02%
2021/03/24	4	66.58	0	0.00	65.70	4	9,087	0.04%
2021/03/23	4	67.99	6	70.37	66.60	-2	9,079	-0.02%
2021/03/22	5	70.60	13	71.38	69.90	-8	9,084	-0.09%
2021/03/19	4	64.73	11	67.55	68.50	-7	8,935	-0.08%
2021/03/18	3	64.53	3	65.37	64.10	0	8,914	0.00%
2021/03/17	4	64.28	10	65.14	64.10	-6	8,931	-0.07%
2021/03/16	3	64.83	1	66.20	64.90	2	8,962	0.02%
2021/03/15	9	65.83	18	66.66	65.20	-9	9,010	-0.10%
2021/03/12	14	64.81	14	65.51	64.20	0	8,927	0.00%
2021/03/11	4	63.63	0	0.00	63.80	4	8,889	0.04%
2021/03/10	4	64.33	5	64.26	63.70	-1	8,864	-0.01%
2021/03/09	5	61.00	0	0.00	61.00	5	8,844	0.06%
2021/03/08	1	61.30	2	62.75	61.30	-1	8,950	-0.01%
2021/03/05	1	61.40	1	62.40	61.40	0	9,089	0.00%
2021/03/04	1	63.20	2	64.20	62.80	-1	9,315	-0.01%
2021/03/03	5	65.40	0	0.00	64.50	5	9,523	0.05%
2021/03/02	1	63.50	0	63.90	63.00	1	9,964	0.01%
2021/02/26	1	63.70	3	63.40	62.60	-2	10,758	-0.02%
2021/02/25	2	62.90	0	0.00	62.70	2	11,037	0.02%
2021/02/24	0	0.00	11	64.76	62.80	-11	11,232	-0.10%
2021/02/23	1	63.20	1	62.80	62.10	0	11,626	0.00%
2021/02/22	1	63.00	13	63.67	63.00	-12	12,275	-0.10%
2021/02/19	2	62.45	6	62.07	61.90	-4	12,431	-0.03%
2021/02/18	2	59.80	0	0.00	60.30	2	12,871	0.02%
2021/02/17	1	59.70	3	59.83	59.70	-2	12,989	-0.02%
2021/02/05	1	57.50	0	0.00	58.00	1	13,254	0.01%
2021/02/03	9	57.87	9	58.74	57.20	0	14,188	0.00%
2021/02/02	2.7	56.94	1	57.80	56.00	1.7	14,354	0.01%
2021/02/01	3	57.17	2	56.85	57.30	1	14,885	0.01%
2021/01/29	3	59.83	1	60.30	58.00	2	15,826	0.01%
2021/01/28	3	59.43	3	59.60	59.80	0	16,479	0.00%
2021/01/27	1	61.30	0	0.00	60.30	1	16,931	0.01%
2021/01/26	1	60.90	1	62.80	60.60	0	17,105	0.00%
2021/01/25	2	63.45	1	63.30	63.00	1	17,394	0.01%
2021/01/22	19	63.05	19	63.65	62.50	0	17,744	0.00%
2021/01/21	1	60.60	2	61.10	60.60	-1	18,173	-0.01%
2021/01/20	2	60.50	1	61.30	60.00	1	18,259	0.01%
2021/01/19	6	63.77	5	64.48	63.50	1	18,379	0.01%
2021/01/18	8	60.70	2	60.65	60.60	6	18,467	0.03%
2021/01/15	3	63.20	4	63.93	62.10	-1	18,509	-0.01%
2021/01/14	10	64.68	1	65.00	63.70	9	18,562	0.05%
2021/01/13	21	63.58	5	64.00	63.00	16	18,616	0.09%
2021/01/12	7	63.96	6	63.70	63.70	1	18,692	0.01%
2021/01/11	5	65.34	3	65.20	65.50	2	18,784	0.01%
2021/01/08	12	68.36	1	66.40	66.30	11	18,730	0.06%
2021/01/07	15	68.47	13	69.18	70.10	2	18,616	0.01%
2021/01/06	11	64.36	2	65.80	63.80	9	19,991	0.05%
2021/01/05	13	69.36	5	69.48	68.50	8	21,261	0.04%
2021/01/04	8	70.65	2	70.40	69.00	6	21,267	0.03%
2020/12/31	5	69.46	1	70.20	70.10	4	21,437	0.02%
2020/12/30	35	70.73	24	70.15	69.20	11	21,684	0.05%
2020/12/29	25	70.54	39	72.07	71.00	-14	21,788	-0.06%
2020/12/28	29	70.95	21	71.11	69.70	8	21,406	0.04%
2020/12/25	77	74.31	87	74.17	70.30	-10	21,490	-0.05%
2020/12/24	73	69.98	71	70.94	72.60	2	20,907	0.01%
2020/12/23	3	64.33	5	64.98	67.40	-2	19,635	-0.01%
2020/12/22	1	63.40	23	61.93	61.30	-22	19,452	-0.11%
2020/12/21	2	63.60	1	62.60	64.30	1	19,598	0.01%
2020/12/18	1	62.30	1	63.10	62.60	0	19,786	0.00%
2020/12/16	1	62.10	5	62.46	62.10	-4	19,790	-0.02%
2020/12/15	13	63.30	13	63.94	61.40	0	19,793	0.00%
2020/12/14	3	62.13	1	61.10	62.60	2	19,720	0.01%
2020/12/11	2	59.55	5	59.68	59.80	-3	19,753	-0.02%
2020/12/10	2	60.20	4	61.70	60.50	-2	19,838	-0.01%
2020/12/09	2	63.35	7	63.50	62.40	-5	19,890	-0.03%
2020/12/08	1	63.60	2	62.10	62.50	-1	19,954	-0.01%
2020/12/07	3	61.57	4	62.18	62.90	-1	20,155	0.00%
2020/12/04	2	62.20	2	62.25	61.80	0	20,524	0.00%
2020/12/03	5	63.02	10	62.57	62.10	-5	20,781	-0.02%
2020/12/02	5	63.52	4	62.53	62.30	1	21,149	0.00%
2020/12/01	5	64.02	11	64.05	63.60	-6	22,532	-0.03%
2020/11/30	7	66.59	6	66.82	65.50	1	22,888	0.00%
2020/11/27	31	65.76	30	65.89	65.70	1	22,916	0.00%
2020/11/26	12	66.48	9	66.30	64.60	3	22,788	0.01%
2020/11/25	269.4	66.65	296	65.72	65.50	-26.6	22,333	-0.12%	大買/大賣/
2020/11/24	9	62.70	20	61.45	63.30	-11	21,546	-0.05%
2020/11/23	14	62.17	2	61.10	60.80	12	21,285	0.06%
2020/11/20	24	62.76	10	62.57	61.60	14	21,093	0.07%
2020/11/19	9	60.96	12	61.32	60.60	-3	20,626	-0.01%
2020/11/18	4	58.08	4	58.40	58.40	0	20,001	0.00%
2020/11/17	12	59.93	6	60.20	58.10	6	19,821	0.03%
2020/11/16	13	58.28	2	57.50	57.00	11	19,490	0.06%
2020/11/13	25	58.10	14	57.82	58.20	11	19,528	0.06%
2020/11/12	6	56.10	13	56.97	58.70	-7	19,415	-0.04%
2020/11/11	15	59.15	12	59.35	57.50	3	19,038	0.02%
2020/11/10	13	64.96	3	65.47	63.60	10	18,794	0.05%
2020/11/09	32	64.40	11	64.38	65.20	21	18,547	0.11%
2020/11/06	63	64.66	96	62.73	61.80	-33	18,159	-0.18%
2020/11/05	27	61.97	25.1	62.56	63.50	1.9	17,342	0.01%
2020/11/04	52	57.93	51	58.04	57.80	1	16,906	0.01%
2020/11/03	41	58.35	41	57.46	57.00	0	16,565	0.00%
2020/11/02	23	56.52	14	57.38	57.90	9	16,671	0.05%
2020/10/30	31.1	61.69	32	58.53	57.20	-0.9	16,486	-0.01%
2020/10/29	37	62.86	39	62.09	62.00	-2	16,236	-0.01%
2020/10/28	29	62.85	43	63.07	62.30	-14	15,834	-0.09%
2020/10/27	22	65.31	33	63.75	64.90	-11	15,895	-0.07%
2020/10/26	5	62.52	2	61.65	63.80	3	15,799	0.02%
2020/10/23	0	0.00	1	57.80	58.00	-1	15,662	-0.01%
2020/10/22	5	56.04	2	54.50	55.60	3	15,608	0.02%
2020/10/21	1	56.90	1	56.50	56.10	0	15,547	0.00%
2020/10/20	16	58.16	3	58.63	58.30	13	15,478	0.08%
2020/10/19	39	56.64	2	57.15	59.50	37	15,380	0.24%
2020/10/16	1	56.00	3	55.30	55.10	-2	15,211	-0.01%
2020/10/15	6	55.23	12	56.27	56.00	-6	15,133	-0.04%
2020/10/14	18	56.87	25	56.95	57.00	-7	15,022	-0.05%
2020/10/13	54	51.11	47	51.95	54.00	7	13,391	0.05%
2020/10/12	5	49.10	0	0.00	49.10	5	12,395	0.04%
2020/10/08	3	43.50	10	44.55	44.65	-7	12,583	-0.06%
2020/10/07	5	39.60	9	39.67	40.60	-4	12,553	-0.03%
2020/10/06	9	38.68	10	39.01	38.50	-1	12,343	-0.01%
2020/10/05	1	36.85	1	36.85	37.00	0	12,131	0.00%
2020/09/30	4	36.81	3	37.60	36.60	1	12,296	0.01%
2020/09/25	8	36.79	3	37.78	35.10	5	11,931	0.04%
2020/09/24	8	38.68	9	39.17	37.50	-1	11,731	-0.01%
2020/09/23	2	38.88	7	39.06	40.00	-5	11,468	-0.04%
2020/09/22	2	37.23	0	0.00	37.30	2	11,208	0.02%
2020/09/21	0	0.00	1	37.90	37.90	-1	11,156	-0.01%
2020/09/18	3	38.07	0	0.00	37.90	3	11,110	0.03%
2020/09/17	11	38.99	0	0.00	38.50	11	11,008	0.10%
2020/09/16	0	0.00	9	38.89	38.45	-9	10,878	-0.08%
2020/09/15	4	38.24	1	38.80	37.45	3	10,737	0.03%
2020/09/14	1	36.30	1	36.60	36.65	0	10,560	0.00%
2020/09/11	1	37.30	12	38.05	37.50	-11	10,417	-0.11%
2020/09/10	16	39.58	23	38.73	39.05	-7	10,243	-0.07%
2020/09/09	21	38.85	5	39.53	38.65	16	9,950	0.16%
2020/09/08	7	37.80	5	38.61	37.30	2	9,448	0.02%
2020/09/07	6	41.93	1	42.05	39.30	5	9,115	0.05%
2020/09/04	28	44.51	15	44.19	43.10	13	8,572	0.15%
2020/09/03	2	42.98	7	41.98	43.00	-5	7,056	-0.07%
2020/09/02	4	38.83	6	39.20	39.10	-2	6,524	-0.03%
2020/09/01	2	37.80	2	36.75	36.75	0	6,229	0.00%
2020/08/31	0	0.00	2	36.75	36.90	-2	6,088	-0.03%
2020/08/27	1	36.25	1	35.20	35.25	0	5,908	0.00%
2020/08/26	1	36.55	2	37.25	36.25	-1	5,849	-0.02%
2020/08/25	2	37.43	3	37.47	36.90	-1	5,790	-0.02%
2020/08/24	2	35.70	2	36.78	36.50	0	5,684	0.00%
2020/08/21	2	36.03	3	36.07	35.95	-1	5,622	-0.02%
2020/08/20	4	35.59	0	0.00	35.45	4	5,564	0.07%
2020/08/19	13	38.13	6	37.15	36.80	7	5,364	0.13%
2020/08/18	4	40.08	6	40.50	39.80	-2	5,178	-0.04%
2020/08/17	6	39.08	6	39.91	39.70	0	4,976	0.00%
2020/08/14	7	39.33	5	39.75	39.50	2	4,826	0.04%
2020/08/13	14	38.24	6	38.65	38.10	8	4,577	0.17%
2020/08/12	2	37.43	9	38.03	38.85	-7	4,472	-0.16%
2020/08/11	16	37.56	2	36.45	36.75	14	4,272	0.33%
2020/08/10	10	39.75	13	39.58	38.70	-3	4,077	-0.07%
2020/08/07	4	36.96	1	37.90	37.25	3	3,817	0.08%
2020/08/06	6	38.05	2	37.65	36.70	4	3,659	0.11%
2020/08/04	0	0.00	1	40.15	41.50	-1	3,188	-0.03%
2020/08/03	1	39.70	2	40.33	39.80	-1	3,011	-0.03%
2020/07/31	4	39.96	14	40.11	40.60	-10	2,780	-0.36%
2020/07/30	13	40.21	3	37.88	40.90	10	2,530	0.40%
2020/07/29	3	37.17	0	0.00	37.25	3	2,414	0.12%
2020/07/22	1	35.35	0	0.00	35.25	1	2,137	0.05%
2020/07/21	1	35.80	2	35.65	35.60	-1	2,096	-0.05%
2020/07/20	6	36.17	6	35.83	35.80	0	2,049	0.00%
2020/07/17	1	34.00	0	0.00	33.30	1	1,966	0.05%
2020/07/16	3	37.58	4	38.05	35.95	-1	1,876	-0.05%
2020/07/15	5	35.66	9	36.61	37.15	-4	1,433	-0.28%
2020/07/14	0	0.00	2	32.28	33.80	-2	1,150	-0.17%
2020/07/13	5	31.55	5	31.43	31.55	0	895	0.00%
2020/07/10	2	27.80	2	28.85	28.70	0	759	0.00%
2020/07/09	6	27.85	0	0.00	28.75	6	650	0.92%
2020/07/08	1	26.60	0	0.00	26.50	1	413	0.24%
2020/03/18	0	0.00	1	17.25	17.10	-1	542	-0.18%
2020/03/10	0	0.00	1	20.35	20.50	-1	513	-0.19%
2020/02/21	0	0.00	1	22.80	22.75	-1	564	-0.18%
2020/01/31	0	0.00	1	22.45	23.00	-1	618	-0.16%
2020/01/30	0	0.00	2	22.25	22.25	-2	613	-0.33%
2020/01/06	0	0.00	5	23.35	23.35	-5	563	-0.89%
2020/01/03	0	0.00	4	23.50	23.65	-4	556	-0.72%
2019/12/31	1	23.85	1	23.75	23.90	0	547	0.00%
2019/12/30	2	23.80	0	0.00	24.00	2	536	0.37%
2019/12/26	4	24.00	0	0.00	24.05	4	468	0.85%
2019/12/11	0	0.00	1	22.00	22.05	-1	367	-0.27%
2019/12/06	1	22.50	0	0.00	22.50	1	348	0.29%
2019/12/04	0	0.00	5	22.60	22.55	-5	344	-1.45%
2019/11/27	1	22.80	0	0.00	22.90	1	331	0.30%
2019/11/04	2	21.95	0	0.00	21.95	2	204	0.98%
2019/10/29	0	0.00	2	21.15	21.05	-2	185	-1.08%
2019/09/20	0	0.00	1	21.95	22.00	-1	322	-0.31%
2019/08/30	0	0.00	2	21.40	21.35	-2	328	-0.61%
2019/07/29	2	22.15	0	0.00	21.90	2	687	0.29%
2019/07/11	5	21.55	8	21.47	21.25	-3	834	-0.36%
2019/07/09	7	24.00	0	0.00	23.65	7	892	0.78%
2019/07/05	0	0.00	5	24.35	23.85	-5	953	-0.52%
2019/06/13	1	23.20	0	0.00	23.00	1	1,011	0.10%
2019/06/03	0	0.00	1	22.85	22.85	-1	1,067	-0.09%
2019/05/28	2	22.95	0	0.00	22.95	2	1,204	0.17%
2019/05/27	0	0.00	1	23.00	23.00	-1	1,261	-0.08%
2019/05/24	5	23.00	0	0.00	23.00	5	1,259	0.40%
2019/05/21	3	24.30	0	0.00	23.90	3	1,244	0.24%
2019/05/17	3	24.00	6	24.05	24.00	-3	1,225	-0.24%
2019/05/16	2	23.60	7	24.31	24.55	-5	1,231	-0.41%
2019/05/13	5	23.05	0	0.00	23.00	5	1,179	0.42%
2019/05/09	7	24.24	0	0.00	24.00	7	1,131	0.62%
2019/05/07	0	0.00	10	26.36	25.15	-10	1,090	-0.92%
2019/05/06	6	25.58	0	0.00	25.35	6	1,015	0.59%
2019/05/03	0	0.00	3	26.00	25.90	-3	998	-0.30%
2019/04/17	0	0.00	8	25.53	25.30	-8	880	-0.91%
2019/04/15	0	0.00	1	25.40	25.55	-1	800	-0.12%
2019/04/11	7	24.52	0	0.00	24.65	7	732	0.96%
2019/04/10	5	23.60	2	23.40	23.65	3	670	0.45%
2019/03/07	0	0.00	1	24.85	24.10	-1	601	-0.17%
2019/03/06	0	0.00	5	24.90	24.50	-5	607	-0.82%
2019/03/05	17	24.87	14	24.85	24.70	3	591	0.51%
2019/03/04	2	24.45	2	24.50	24.45	0	568	0.00%
2019/02/26	2	23.50	2	24.10	23.50	0	549	0.00%
2019/02/15	2	22.70	2	22.95	22.70	0	537	0.00%
2019/02/13	0	0.00	1	21.30	21.30	-1	502	-0.20%
2019/01/24	3	22.55	3	22.50	22.50	0	505	0.00%
2019/01/10	0	0.00	1	21.20	21.10	-1	473	-0.21%
2018/12/18	0	0.00	2	20.10	20.10	-2	520	-0.38%
2018/12/11	2	20.85	0	0.00	20.40	2	635	0.31%
2018/12/07	0	0.00	1	21.25	21.15	-1	649	-0.15%
2018/11/23	1	21.90	0	0.00	21.60	1	810	0.12%
2018/11/22	0	0.00	1	20.50	20.50	-1	774	-0.13%
2018/10/17	1	19.60	0	0.00	19.30	1	805	0.12%
2018/09/20	0	0.00	1	24.05	23.90	-1	764	-0.13%
2018/09/11	0	0.00	1	23.90	23.70	-1	690	-0.14%
2018/09/07	1	24.05	0	0.00	23.55	1	681	0.15%
2018/08/31	1	24.70	0	0.00	24.25	1	602	0.17%
2018/08/30	0	0.00	5	24.20	24.50	-5	540	-0.93%
2018/08/29	0	0.00	7	23.05	22.95	-7	495	-1.41%
2018/08/28	0	0.00	1	23.40	23.10	-1	515	-0.19%
2018/08/27	7	23.68	0	0.00	23.60	7	514	1.36%
2018/08/24	0	0.00	5	22.60	22.75	-5	479	-1.04%
2018/08/23	1	22.55	10	22.50	22.85	-9	494	-1.82%
2018/08/07	0	0.00	10	22.40	22.50	-10	931	-1.07%
2018/08/06	0	0.00	5	22.15	22.45	-5	979	-0.51%
2018/07/26	0	0.00	30	21.55	22.20	-30	1,492	-2.01%
2018/07/24	20	20.50	0	0.00	20.55	20	1,665	1.20%
2018/07/11	10	21.20	20	21.05	21.00	-10	2,392	-0.42%
2018/07/04	20	20.80	20	20.60	20.80	0	2,499	0.00%
2018/06/29	0	0.00	11	21.41	21.40	-11	2,505	-0.44%
2018/06/28	11	21.30	0	0.00	21.60	11	2,504	0.44%
2018/06/27	5	22.20	0	0.00	21.15	5	2,496	0.20%
2018/06/21	0	0.00	15	23.05	23.10	-15	2,491	-0.60%
2018/06/20	20	23.40	0	0.00	23.05	20	2,505	0.80%
2018/06/06	25	24.04	0	0.00	23.90	25	2,583	0.97%
2018/05/30	0	0.00	10	24.85	24.80	-10	2,513	-0.40%
2018/05/29	10	24.55	0	0.00	25.30	10	2,487	0.40%
2018/05/22	0	0.00	5	24.85	24.10	-5	2,395	-0.21%
2018/05/17	21	26.48	0	0.00	25.30	21	2,302	0.91%
2018/05/16	2	26.10	1	26.45	26.10	1	2,188	0.05%
2018/05/15	0	0.00	28	26.67	26.85	-28	2,117	-1.32%
2018/05/14	1	26.20	10	25.95	25.85	-9	2,062	-0.44%
2018/05/11	1	25.50	0	0.00	25.45	1	2,012	0.05%
2018/05/10	12	25.65	2	26.15	24.85	10	1,940	0.52%
2018/05/08	1	25.30	0	0.00	25.50	1	1,779	0.06%
2018/05/07	10	25.15	0	0.00	25.10	10	1,741	0.57%
2018/05/04	0	0.00	10	25.15	24.70	-10	1,724	-0.58%
2018/05/03	20	27.27	14	26.70	25.40	6	1,667	0.36%
2018/05/02	16	25.60	1	25.35	26.45	15	1,487	1.01%
2018/04/30	1	26.40	5	26.47	25.75	-4	1,428	-0.28%
2018/04/27	10	24.25	1	25.05	25.20	9	1,301	0.69%
2018/04/26	2	25.58	1	24.85	24.80	1	1,241	0.08%
2018/04/25	1	25.45	0	0.00	25.45	1	1,154	0.09%
2018/04/24	0	0.00	2	25.95	25.75	-2	1,100	-0.18%
2018/04/23	4	25.34	13	25.46	25.30	-9	996	-0.90%
2018/04/20	0	0.00	14	23.42	24.95	-14	862	-1.62%
2018/04/19	30	23.08	8	23.40	23.70	22	739	2.98%
2018/04/17	0	0.00	2	20.80	20.75	-2	598	-0.33%
2018/04/16	0	0.00	1	21.40	21.10	-1	590	-0.17%
2018/04/13	1	22.05	0	0.00	21.50	1	580	0.17%
2018/04/11	2	23.20	0	0.00	22.85	2	543	0.37%
2018/04/10	0	0.00	1	21.50	21.45	-1	480	-0.21%
2018/03/22	1	23.10	0	0.00	22.30	1	536	0.19%
2018/03/12	0	0.00	1	22.65	22.65	-1	477	-0.21%
2018/02/06	0	0.00	1	20.20	20.05	-1	1,292	-0.08%