安集 (6477)-日盛-新竹券商分點個股進出

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
37.70
漲跌
--
漲幅
0.00%
成交量
397張
產業
上市光電類股
402人加入追蹤

立即追蹤
本地時間:13:30

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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/07	2	52.33	8	52.89	53.40	-6	2,341	-0.25%
2023/04/06	0	0.00	4	51.10	50.80	-4	2,132	-0.19%
2023/03/24	3	48.75	3	48.40	48.75	0	2,021	0.00%
2023/03/21	0	0.00	1	49.95	49.35	-1	2,072	-0.05%
2023/03/20	1	49.95	2	49.40	50.10	-1	2,157	-0.05%
2023/03/17	2	48.58	7	48.40	49.00	-5	2,376	-0.21%
2023/03/16	6	48.86	1	48.90	46.95	5	2,416	0.21%
2023/03/15	0	0.00	1	48.25	48.15	-1	2,400	-0.04%
2023/03/14	1	47.00	2	47.65	47.45	-1	2,369	-0.04%
2023/03/13	1	45.80	0	0.00	45.80	1	2,359	0.04%
2023/03/10	3	46.30	9	46.65	46.30	-6	2,495	-0.24%
2023/03/09	2	48.18	0	0.00	47.50	2	2,496	0.08%
2023/03/02	3	46.70	3	47.05	46.70	0	2,479	0.00%
2023/02/21	1	48.00	0	48.30	48.00	1	2,575	0.04%
2023/02/20	0	0.00	3.1	48.14	48.40	-3.1	2,713	-0.11%
2023/02/17	0	0.00	0	48.25	48.20	0	2,936	0.00%
2023/02/16	0.2	48.90	0	0.00	48.05	0.2	2,955	0.01%
2023/02/10	1	46.65	0	0.00	46.05	1	2,950	0.03%
2023/02/09	3	46.15	3	46.20	46.15	0	2,949	0.00%
2023/02/08	3	47.15	3	47.10	47.15	0	2,978	0.00%
2023/02/07	3	47.20	3	47.20	47.20	0	2,985	0.00%
2023/02/02	3	47.35	3	47.40	47.35	0	3,022	0.00%
2023/02/01	0	0.00	1	47.30	47.40	-1	3,024	-0.03%
2023/01/30	2	45.20	0	0.00	45.80	2	3,020	0.07%
2023/01/16	0	0.00	1	44.60	44.20	-1	3,039	-0.03%
2023/01/13	0	0.00	1	45.05	44.70	-1	3,045	-0.03%
2023/01/12	0	0.00	1	45.45	45.20	-1	3,078	-0.03%
2023/01/05	5	48.71	3	48.60	47.65	2	3,123	0.06%
2022/12/27	3	46.85	7	46.69	46.85	-4	3,176	-0.13%
2022/12/22	4	45.04	3	44.63	45.05	1	3,189	0.03%
2022/12/20	0	0.00	1	45.60	44.50	-1	3,250	-0.03%
2022/12/16	4	47.85	4	47.70	47.70	0	3,309	0.00%
2022/12/15	4	49.00	4	48.35	48.80	0	3,304	0.00%
2022/12/14	4	48.70	4	47.75	48.70	0	3,301	0.00%
2022/12/12	1	50.90	1	48.85	49.15	0	3,254	0.00%
2022/12/09	6	49.93	11	50.26	49.70	-5	3,136	-0.16%
2022/12/08	6	48.15	6	48.80	48.20	0	2,828	0.00%
2022/12/07	1	47.30	10	47.53	47.45	-9	2,731	-0.33%
2022/12/06	6	47.47	6	47.75	47.30	0	2,718	0.00%
2022/12/02	18	48.19	2	48.60	48.55	16	2,755	0.58%
2022/12/01	4	46.50	4	46.55	46.50	0	2,629	0.00%
2022/11/30	0	0.00	2	47.00	46.65	-2	2,665	-0.08%
2022/11/28	0	0.00	3	45.00	45.45	-3	2,770	-0.11%
2022/11/25	5	45.68	4	46.10	45.60	1	2,853	0.04%
2022/11/23	7	45.21	4	45.20	45.25	3	3,180	0.09%
2022/11/22	4	45.20	4	45.65	45.20	0	3,321	0.00%
2022/11/21	1	46.05	6	45.97	45.95	-5	3,409	-0.15%
2022/11/18	6	46.37	4	47.00	45.95	2	3,457	0.06%
2022/11/17	4	47.10	4	46.50	47.10	0	3,427	0.00%
2022/11/16	11	47.10	12	47.53	47.20	-1	3,435	-0.03%
2022/11/15	14	47.78	16	45.56	47.95	-2	3,462	-0.06%
2022/11/11	5	42.46	4	42.90	42.45	1	3,660	0.03%
2022/11/10	4	42.65	4	43.10	42.65	0	3,812	0.00%
2022/11/09	1	43.15	0	0.00	43.25	1	3,903	0.03%
2022/11/08	3	43.75	3	44.80	43.75	0	3,919	0.00%
2022/11/07	3	44.35	3	44.45	44.35	0	3,933	0.00%
2022/10/31	3	41.95	3	42.50	41.95	0	4,427	0.00%
2022/10/28	1	42.65	0	0.00	42.65	1	4,475	0.02%
2022/10/21	3	42.00	3	42.65	42.00	0	4,892	0.00%
2022/10/20	6	43.20	6	43.70	43.25	0	4,944	0.00%
2022/10/17	3	41.45	3	40.70	42.50	0	5,238	0.00%
2022/10/13	3	41.90	7	43.06	41.90	-4	5,270	-0.08%
2022/10/11	5	43.56	3	43.60	43.40	2	5,346	0.04%
2022/10/06	4	45.75	0	0.00	45.70	4	5,453	0.07%
2022/10/04	3	44.50	3	43.70	45.40	0	5,536	0.00%
2022/09/30	1	42.65	1	42.65	44.00	0	5,654	0.00%
2022/09/29	3	44.22	1	43.85	43.70	2	5,784	0.03%
2022/09/28	3	44.20	3	45.10	44.20	0	5,996	0.00%
2022/09/26	1	47.20	0	0.00	47.40	1	6,909	0.01%
2022/09/23	4	51.18	2	52.40	50.60	2	7,174	0.03%
2022/09/21	0	0.00	1	54.00	53.00	-1	7,651	-0.01%
2022/09/20	1	54.60	0	0.00	54.60	1	8,209	0.01%
2022/09/15	2	54.50	2	55.40	54.50	0	8,572	0.00%
2022/09/14	2	56.00	0	0.00	56.00	2	8,637	0.02%
2022/09/12	1	57.10	2	57.00	57.50	-1	8,605	-0.01%
2022/09/08	3	55.07	3	54.23	55.00	0	8,590	0.00%
2022/09/06	5	54.54	6	53.40	53.20	-1	8,599	-0.01%
2022/09/05	2	56.00	2.4	56.80	55.70	-0.4	8,573	0.00%
2022/09/02	6	57.97	0	0.00	57.10	6	8,538	0.07%
2022/08/31	2	57.60	3	57.63	57.90	-1	8,385	-0.01%
2022/08/30	20	58.39	21	59.08	57.80	-1	8,364	-0.01%
2022/08/29	20	58.18	21.1	57.94	57.30	-1.1	8,096	-0.01%
2022/08/26	8	57.16	11.2	56.96	58.30	-3.2	8,035	-0.04%
2022/08/25	2	57.05	0	0.00	57.40	2	7,976	0.03%
2022/08/23	1	56.00	0	0.00	56.30	1	7,911	0.01%
2022/08/22	10	56.78	7	57.23	56.10	3	7,900	0.04%
2022/08/19	1	57.60	6	57.63	57.60	-5	7,749	-0.06%
2022/08/18	4	57.05	4	58.05	58.90	0	7,514	0.00%
2022/08/17	23	56.02	21	55.95	55.80	2	7,316	0.03%
2022/08/16	10	55.10	21	55.24	54.80	-11	7,145	-0.15%
2022/08/15	1	54.80	0	0.00	54.80	1	7,037	0.01%
2022/08/11	10	55.60	10	54.80	54.40	0	7,033	0.00%
2022/08/10	0	0.00	7	54.93	54.30	-7	6,994	-0.10%
2022/08/09	16	54.68	5	55.10	54.40	11	7,076	0.16%
2022/08/05	9	50.60	0	0.00	51.50	9	6,853	0.13%
2022/08/03	3	51.33	9	51.03	50.90	-6	6,874	-0.09%
2022/08/01	2.2	55.59	5	55.34	55.60	-2.9	6,840	-0.04%
2022/07/29	10.4	55.38	11	55.10	55.00	-0.6	6,769	-0.01%
2022/07/28	1	53.60	1	54.00	53.80	0	6,613	0.00%
2022/07/27	5	53.60	5	53.92	54.00	0	6,560	0.00%
2022/07/26	1	54.90	0	0.00	53.60	1	6,546	0.02%
2022/07/25	5	55.78	3	54.90	54.10	2	6,606	0.03%
2022/07/22	7	53.31	16	53.12	53.50	-9	6,607	-0.14%
2022/07/21	1	51.40	2	52.30	52.30	-1	6,589	-0.02%
2022/07/20	12	52.13	0	0.00	52.00	12	6,665	0.18%
2022/07/19	4	52.20	2	52.05	51.70	2	6,737	0.03%
2022/07/18	2	50.80	0	0.00	51.20	2	6,766	0.03%
2022/07/14	4	49.05	3	49.10	49.95	1	7,064	0.01%
2022/07/13	7	49.43	11	49.80	48.40	-4	7,220	-0.06%
2022/07/12	3	48.67	0	0.00	48.30	3	7,380	0.04%
2022/07/11	1	52.00	1	51.90	53.10	0	7,515	0.00%
2022/07/08	2	53.40	8	52.53	53.30	-6	7,695	-0.08%
2022/07/07	5	52.64	3	52.20	52.40	2	8,006	0.02%
2022/07/06	12.1	54.10	8	53.51	53.00	4.1	8,458	0.05%
2022/07/05	47	58.67	51	57.79	57.00	-4	8,739	-0.05%
2022/07/04	8	54.16	8	53.60	55.30	0	8,229	0.00%
2022/07/01	19	53.32	16	53.12	52.90	3	8,150	0.04%
2022/06/30	23	55.12	28	54.21	54.20	-5	8,182	-0.06%
2022/06/29	13	54.51	8	54.94	54.00	5	8,032	0.06%
2022/06/28	100	54.10	102	54.50	55.00	-2	7,956	-0.03%	大賣/
2022/06/27	5	50.86	5	51.08	52.80	0	7,575	0.00%
2022/06/24	2	47.20	7	45.34	48.00	-5	7,364	-0.07%
2022/06/23	17	44.13	17	43.67	43.65	0	7,410	0.00%
2022/06/22	12	45.22	4	45.08	44.50	8	7,594	0.11%
2022/06/21	1	43.45	1	43.95	44.05	0	7,840	0.00%
2022/06/17	3	45.45	3	44.58	44.90	0	8,193	0.00%
2022/06/16	3	45.65	5	47.06	45.65	-2	8,489	-0.02%
2022/06/15	2	49.00	0	0.00	47.05	2	8,820	0.02%
2022/06/14	2	47.98	0	0.00	48.15	2	9,858	0.02%
2022/06/13	1	50.10	2	49.35	49.20	-1	10,434	-0.01%
2022/06/10	0	0.00	1	51.30	51.30	-1	11,246	-0.01%
2022/06/09	0	0.00	1	51.50	51.60	-1	11,682	-0.01%
2022/06/08	4	51.38	3	50.97	51.20	1	12,280	0.01%
2022/06/06	2	54.95	2	55.15	53.40	0	13,536	0.00%
2022/06/02	0	53.30	1	53.20	53.10	-1	13,631	-0.01%
2022/06/01	5	53.50	8	53.45	53.60	-3	13,792	-0.02%
2022/05/31	1	52.40	1	52.80	52.70	0	14,139	0.00%
2022/05/30	8	52.60	0	0.00	52.60	8	14,536	0.06%
2022/05/27	0	0.00	1	50.30	50.50	-1	14,718	-0.01%
2022/05/26	2	49.70	1	49.45	49.20	1	14,744	0.01%
2022/05/25	1	50.10	0	0.00	50.50	1	14,748	0.01%
2022/05/24	0	0.00	1	50.20	50.30	-1	14,858	-0.01%
2022/05/23	1	51.40	0	0.00	51.30	1	14,837	0.01%
2022/05/18	2	53.60	5	52.72	53.20	-3	14,793	-0.02%
2022/05/17	4	53.38	1	53.10	52.90	3	14,753	0.02%
2022/05/16	1	53.70	0	0.00	52.50	1	14,596	0.01%
2022/05/12	1	54.40	1	52.90	52.00	0	14,510	0.00%
2022/05/11	1	55.90	0	0.00	54.80	1	14,555	0.01%
2022/05/09	2	55.60	2	57.50	55.60	0	14,522	0.00%
2022/05/05	2	59.90	2	60.00	59.90	0	14,584	0.00%
2022/04/29	0	0.00	2	61.80	61.30	-2	14,653	-0.01%
2022/04/28	3	59.60	8	57.68	61.60	-5	14,737	-0.03%
2022/04/27	9	57.02	0	0.00	58.90	9	14,573	0.06%
2022/04/26	1	58.80	1	59.80	59.10	0	14,544	0.00%
2022/04/25	8	59.04	15	59.46	58.10	-7	14,483	-0.05%
2022/04/22	1	61.50	0	0.00	61.10	1	14,501	0.01%
2022/04/21	1	64.20	3	64.83	63.40	-2	14,805	-0.01%
2022/04/20	2	64.50	2	64.55	64.50	0	14,920	0.00%
2022/04/19	3	64.13	2	65.05	64.60	1	15,211	0.01%
2022/04/18	5	63.88	3	64.40	64.10	2	15,472	0.01%
2022/04/15	6	64.90	5	63.26	63.00	1	15,402	0.01%
2022/04/14	8	64.30	8	65.59	63.90	0	15,222	0.00%
2022/04/13	20	65.29	29	65.06	65.90	-9	15,091	-0.06%
2022/04/12	53	64.50	37	64.59	66.50	16	15,142	0.11%
2022/04/11	8	63.73	9	63.56	63.20	-1	14,737	-0.01%
2022/04/08	2	60.30	2	62.05	61.60	0	14,279	0.00%
2022/04/07	3	62.47	4	61.23	59.40	-1	14,143	-0.01%
2022/04/06	6	63.22	9	63.69	63.80	-3	13,976	-0.02%
2022/04/01	3	61.23	2	61.70	61.50	1	13,647	0.01%
2022/03/31	4	61.83	7	61.96	61.50	-3	13,578	-0.02%
2022/03/30	5	61.10	17	62.16	60.50	-12	13,426	-0.09%
2022/03/29	20	59.45	22	59.78	60.50	-2	13,402	-0.01%
2022/03/28	0	0.00	1	60.00	60.60	-1	13,408	-0.01%
2022/03/25	13	61.00	2.1	62.27	59.80	10.9	13,358	0.08%
2022/03/24	7	65.37	2	64.50	63.30	5	13,456	0.04%
2022/03/23	12	63.38	5	63.10	63.00	7	13,215	0.05%
2022/03/22	12	63.72	8	63.25	62.90	4	13,155	0.03%
2022/03/21	12	65.03	13	65.13	62.30	-1	13,130	-0.01%
2022/03/18	1	63.50	1	61.70	61.70	0	13,246	0.00%
2022/03/17	33	62.79	32	63.40	63.20	1	13,103	0.01%
2022/03/16	8	61.23	23	61.20	62.50	-15	12,201	-0.12%
2022/03/15	52	60.19	61	59.62	56.90	-9	11,699	-0.08%
2022/03/14	17	58.23	20	59.17	58.90	-3	10,877	-0.03%
2022/03/11	19.1	58.24	3	58.83	59.90	16.1	10,458	0.15%
2022/03/10	64	57.99	56	58.65	56.70	8	9,968	0.08%
2022/03/09	3	54.87	5	55.94	56.80	-2	9,155	-0.02%
2022/03/08	10	53.70	10	52.10	51.70	0	8,889	0.00%
2022/03/07	11	53.07	20	53.15	51.80	-9	8,706	-0.10%
2022/03/04	7	54.34	3	54.30	54.20	4	8,506	0.05%
2022/03/03	9	53.58	7.1	54.01	54.20	1.9	8,153	0.02%
2022/03/02	0	0.00	4	51.90	50.60	-4	7,751	-0.05%
2022/03/01	1	49.37	1	49.25	49.15	0	7,552	0.00%
2022/02/25	0	0.00	2	48.00	48.35	-2	7,561	-0.03%
2022/02/24	17	49.52	1	48.15	47.35	16	7,595	0.21%
2022/02/21	2	48.35	0	0.00	48.50	2	7,516	0.03%
2022/02/18	1	48.20	0	0.00	48.10	1	7,515	0.01%
2022/02/15	1	47.80	0	0.00	47.50	1	7,729	0.01%
2022/02/11	7	49.70	6	49.83	49.80	1	7,857	0.01%
2022/02/09	5	49.20	0	0.00	49.50	5	7,888	0.06%
2022/02/07	0	0.00	12	45.51	46.40	-12	7,978	-0.15%
2022/01/26	0	0.00	0.1	47.67	47.45	-0.1	8,030	0.00%
2022/01/25	2	48.90	11	48.77	47.60	-9	8,424	-0.11%
2022/01/24	0.1	50.20	0	0.00	49.70	0.1	8,670	0.00%
2022/01/21	14	53.26	12	53.11	52.00	2	8,955	0.02%
2022/01/17	0	0.00	1	53.90	53.40	-1	9,151	-0.01%
2022/01/14	12	54.15	8	54.76	53.20	4	9,109	0.04%
2022/01/13	23	54.43	25	54.00	53.80	-2	8,806	-0.02%
2022/01/12	13	53.78	12	54.18	56.90	1	8,657	0.01%
2022/01/11	11	55.59	16	54.19	55.80	-5	8,421	-0.06%
2022/01/07	0	0.00	1	48.35	48.75	-1	8,596	-0.01%
2022/01/06	2	50.70	0	0.00	50.60	2	8,989	0.02%
2022/01/05	49	53.30	31	54.44	52.90	18	9,010	0.20%
2022/01/04	0	0.00	4	51.23	52.30	-4	8,630	-0.05%
2022/01/03	3	50.07	12	49.59	50.00	-9	8,443	-0.11%
2021/12/29	1	49.85	11	49.56	49.65	-10	8,401	-0.12%
2021/12/28	2	48.18	0	0.00	48.00	2	8,393	0.02%
2021/12/27	2	48.73	0	0.00	49.00	2	8,667	0.02%
2021/12/24	2	49.53	0	0.00	48.85	2	8,932	0.02%
2021/12/23	11	50.67	8	50.55	50.20	3	8,908	0.03%
2021/12/22	1	48.90	0	0.00	49.30	1	8,773	0.01%
2021/12/21	3	47.37	6	47.51	48.00	-3	8,735	-0.03%
2021/12/20	30	51.41	23	49.81	48.30	7	8,667	0.08%
2021/12/17	5	48.46	3	48.47	48.00	2	8,355	0.02%
2021/12/16	5	48.16	14	48.11	48.35	-9	8,261	-0.11%
2021/12/15	1	48.25	19	47.80	47.50	-18	8,230	-0.22%
2021/12/14	36	48.18	26	48.49	47.55	10	8,123	0.12%
2021/12/13	10	46.24	4	46.08	46.50	6	7,652	0.08%
2021/12/10	5	45.15	0	0.00	45.00	5	7,443	0.07%
2021/12/09	1	43.50	0	0.00	44.05	1	7,265	0.01%
2021/12/03	1	45.40	1	43.85	42.95	0	7,016	0.00%
2021/11/29	0	0.00	1	38.75	40.85	-1	6,756	-0.01%
2021/11/24	0	0.00	1	43.85	43.20	-1	6,774	-0.01%
2021/11/23	2	43.08	0	0.00	42.75	2	6,740	0.03%
2021/11/18	0	0.00	1	41.80	41.45	-1	6,657	-0.02%
2021/11/12	2	42.40	3	43.67	42.00	-1	6,545	-0.02%
2021/11/11	5	46.15	1	46.80	45.90	4	6,384	0.06%
2021/11/10	3	45.63	0	0.00	45.45	3	6,263	0.05%
2021/11/09	11	46.96	11	46.51	46.45	0	6,229	0.00%
2021/11/05	20	46.60	21	45.65	45.65	-1	6,108	-0.02%
2021/11/04	5	46.85	6	47.26	46.85	-1	6,054	-0.02%
2021/11/03	11	48.43	13	48.78	46.35	-2	5,922	-0.03%
2021/11/02	34	48.76	33	49.17	48.35	1	5,792	0.02%
2021/11/01	20	48.99	23	49.54	49.70	-3	5,363	-0.06%
2021/10/29	6	46.08	7	46.79	45.20	-1	5,080	-0.02%
2021/10/28	8	45.68	2	44.48	48.40	6	4,708	0.13%
2021/10/27	2	43.45	3	42.82	44.00	-1	4,418	-0.02%
2021/10/26	2	42.15	2	42.50	41.80	0	4,331	0.00%
2021/10/25	10	44.17	8	44.80	43.60	2	4,267	0.05%
2021/10/22	0	0.00	1	44.00	43.20	-1	4,148	-0.02%
2021/10/21	2	43.45	2	43.13	42.50	0	4,098	0.00%
2021/10/20	12	44.46	11	44.88	43.25	1	4,007	0.02%
2021/10/19	11	42.99	15	43.41	44.70	-4	3,860	-0.10%
2021/10/18	11	43.73	16	43.89	44.60	-5	3,596	-0.14%
2021/10/15	30	42.21	25	41.89	42.90	5	3,142	0.16%
2021/10/14	36	40.30	37	38.54	39.00	-1	2,825	-0.04%
2021/10/13	2	36.50	2	36.43	37.60	0	2,452	0.00%
2021/10/12	1	35.00	1	35.10	34.20	0	2,351	0.00%
2021/10/08	1	33.30	1	34.00	34.00	0	2,293	0.00%
2021/10/06	2	33.55	1	33.85	33.20	1	2,277	0.04%
2021/10/05	0	0.00	1	32.80	33.80	-1	2,233	-0.04%
2021/10/04	2	34.38	0	0.00	34.40	2	2,200	0.09%
2021/10/01	0	0.00	7	36.76	36.50	-7	1,906	-0.37%
2021/09/29	2	33.35	1	33.65	32.40	1	1,612	0.06%
2021/09/23	2	31.30	2	31.50	30.60	0	1,641	0.00%
2021/09/22	12	30.52	11	30.83	30.30	1	1,637	0.06%
2021/09/08	2	35.68	1	35.65	35.55	1	2,143	0.05%
2021/09/03	0	0.00	2	38.73	38.45	-2	2,358	-0.08%
2021/09/02	2	38.35	0	0.00	38.35	2	2,431	0.08%
2021/09/01	1	39.70	1	39.75	39.55	0	2,430	0.00%
2021/08/31	2	39.85	1	39.45	39.40	1	2,439	0.04%
2021/08/26	1	37.50	0	0.00	37.50	1	2,371	0.04%
2021/08/25	0	0.00	1	38.50	38.20	-1	2,411	-0.04%
2021/08/19	1	36.50	0	0.00	35.65	1	2,512	0.04%
2021/08/18	2	37.13	2	37.70	37.80	0	2,524	0.00%
2021/08/17	1	38.50	0	0.00	36.50	1	2,599	0.04%
2021/08/16	0	0.00	1	37.10	37.30	-1	2,652	-0.04%
2021/08/11	0	0.00	1	39.20	39.50	-1	3,038	-0.03%
2021/07/28	1	47.05	0	0.00	45.10	1	3,641	0.03%
2021/07/26	0	0.00	1	48.05	47.10	-1	3,679	-0.03%
2021/07/21	9	47.13	0	0.00	45.85	9	3,660	0.25%
2021/07/20	1	47.80	1	47.60	47.50	0	3,657	0.00%
2021/07/05	1	48.00	0	0.00	48.00	1	4,455	0.02%
2021/07/01	3	48.60	0	0.00	48.55	3	4,568	0.07%
2021/06/29	1	48.80	0	0.00	48.40	1	4,502	0.02%
2021/06/28	0	0.00	2	48.45	48.30	-2	4,516	-0.04%
2021/06/25	1	49.50	0	0.00	49.30	1	4,538	0.02%
2021/06/24	2	51.30	2	50.00	50.10	0	4,600	0.00%
2021/06/23	2	50.55	2	51.00	50.50	0	4,600	0.00%
2021/06/22	1	49.30	4	49.20	48.15	-3	4,534	-0.07%
2021/06/21	5	50.24	3	49.92	49.50	2	4,525	0.04%
2021/06/18	1	49.60	3	48.98	51.80	-2	4,572	-0.04%
2021/06/17	13	50.31	2	50.08	50.40	11	4,853	0.23%
2021/06/16	0	0.00	5	48.52	50.10	-5	4,630	-0.11%
2021/06/11	2	44.88	0	0.00	44.15	2	4,610	0.04%
2021/06/10	1	45.95	0	0.00	46.80	1	4,593	0.02%
2021/06/02	1	45.80	0	0.00	45.50	1	5,146	0.02%
2021/06/01	0	0.00	1	46.40	47.20	-1	5,136	-0.02%
2021/05/28	0	0.00	2	45.50	45.00	-2	5,263	-0.04%
2021/05/27	1	45.15	0	0.00	45.10	1	5,266	0.02%
2021/05/26	3	43.75	3	43.40	43.75	0	5,269	0.00%
2021/05/25	0	0.00	2	43.73	43.80	-2	5,298	-0.04%
2021/05/24	2	42.30	2	42.88	43.15	0	5,389	0.00%
2021/05/21	14	42.94	13	41.95	41.95	1	5,356	0.02%
2021/05/20	7	44.37	3	42.17	42.20	4	5,331	0.08%
2021/05/14	3	44.05	3	43.00	41.70	0	5,068	0.00%
2021/05/11	0	0.00	9	53.32	52.00	-9	4,956	-0.18%
2021/05/07	5	57.10	0	0.00	57.60	5	5,010	0.10%
2021/05/06	2	56.15	2	56.75	56.40	0	5,038	0.00%
2021/05/04	1	57.80	0	0.00	57.80	1	5,010	0.02%
2021/04/29	3	62.63	2	62.05	63.00	1	5,197	0.02%
2021/04/28	2	62.50	2	63.20	62.50	0	5,278	0.00%
2021/04/27	2	63.40	2	62.70	63.40	0	5,366	0.00%
2021/04/26	2	63.50	2	62.40	63.20	0	5,481	0.00%
2021/04/22	4	62.85	2	64.00	62.30	2	5,531	0.04%
2021/04/21	2	65.00	2	65.70	65.00	0	5,540	0.00%
2021/04/16	2	67.90	3	68.00	67.90	-1	5,773	-0.02%
2021/04/15	1	66.80	1	67.80	67.30	0	6,029	0.00%
2021/04/14	1	67.80	3	68.87	66.40	-2	6,342	-0.03%
2021/04/13	5	70.54	13	70.51	68.50	-8	6,342	-0.13%
2021/04/12	1	66.00	1	65.70	66.00	0	5,884	0.00%
2021/04/09	3	65.33	2	65.60	65.10	1	5,958	0.02%
2021/04/08	3	67.30	3	66.70	66.00	0	6,017	0.00%
2021/04/07	2	67.50	0	0.00	66.50	2	6,149	0.03%
2021/04/06	1	65.60	0	0.00	65.30	1	6,526	0.02%
2021/04/01	2	65.30	4	65.50	65.30	-2	6,743	-0.03%
2021/03/31	2	66.10	2	66.50	66.10	0	7,352	0.00%
2021/03/30	1	66.70	0	0.00	66.30	1	8,696	0.01%
2021/03/29	1	67.60	4	66.93	67.00	-3	9,031	-0.03%
2021/03/26	2	64.25	0	0.00	64.80	2	9,044	0.02%
2021/03/24	2	65.90	0	0.00	65.70	2	9,087	0.02%
2021/03/23	0	0.00	1	70.30	66.60	-1	9,079	-0.01%
2021/03/22	5	71.86	12	71.34	69.90	-7	9,084	-0.08%
2021/03/19	2	68.50	9	65.19	68.50	-7	8,935	-0.08%
2021/03/18	0	0.00	9	64.08	64.10	-9	8,914	-0.10%
2021/03/16	9	65.50	2	64.80	64.90	7	8,962	0.08%
2021/03/15	16	66.16	11	65.82	65.20	5	9,010	0.06%
2021/03/12	5	64.60	3	65.20	64.20	2	8,927	0.02%
2021/03/11	4	63.60	1	63.20	63.80	3	8,889	0.03%
2021/03/10	3	63.63	2	61.50	63.70	1	8,864	0.01%
2021/03/09	2	60.85	12	60.83	61.00	-10	8,844	-0.11%
2021/03/08	2	61.30	2	61.50	61.30	0	8,950	0.00%
2021/03/03	2	64.60	1	65.10	64.50	1	9,523	0.01%
2021/03/02	4	63.70	0	0.00	63.00	4	9,964	0.04%
2021/02/26	3	63.30	14	63.60	62.60	-11	10,758	-0.10%
2021/02/25	1	63.70	1	63.70	62.70	0	11,037	0.00%
2021/02/24	11	63.45	0	0.00	62.80	11	11,232	0.10%
2021/02/22	0	0.00	1	63.00	63.00	-1	12,275	-0.01%
2021/02/19	2	62.25	4	62.70	61.90	-2	12,431	-0.02%
2021/02/18	1	59.90	0	0.00	60.30	1	12,871	0.01%
2021/02/03	5	58.48	5	59.06	57.20	0	14,188	0.00%
2021/01/29	2	59.60	0	0.00	58.00	2	15,826	0.01%
2021/01/27	0	0.00	2	61.10	60.30	-2	16,931	-0.01%
2021/01/25	2	63.75	1	63.10	63.00	1	17,394	0.01%
2021/01/22	2	62.70	0	0.00	62.50	2	17,744	0.01%
2021/01/21	0	0.00	1	61.50	60.60	-1	18,173	-0.01%
2021/01/20	1	60.00	2	61.50	60.00	-1	18,259	-0.01%
2021/01/19	1	65.00	1	64.90	63.50	0	18,379	0.00%
2021/01/15	6	63.60	5	63.14	62.10	1	18,509	0.01%
2021/01/14	0	0.00	1	63.00	63.70	-1	18,562	-0.01%
2021/01/13	0	0.00	3	63.93	63.00	-3	18,616	-0.02%
2021/01/12	2	63.70	2	63.80	63.70	0	18,692	0.00%
2021/01/11	14	65.58	14	65.73	65.50	0	18,784	0.00%
2021/01/08	30	67.95	39	68.63	66.30	-9	18,730	-0.05%
2021/01/07	12	69.21	11	69.05	70.10	1	18,616	0.01%
2021/01/06	6	65.02	4	66.00	63.80	2	19,991	0.01%
2021/01/05	5	70.40	3	69.07	68.50	2	21,261	0.01%
2021/01/04	1	71.20	1	70.10	69.00	0	21,267	0.00%
2020/12/31	1	68.90	0	0.00	70.10	1	21,437	0.00%
2020/12/30	1	71.40	2	70.35	69.20	-1	21,684	0.00%
2020/12/29	18	72.16	19	71.91	71.00	-1	21,788	0.00%
2020/12/28	10	70.06	8	70.68	69.70	2	21,406	0.01%
2020/12/25	10.1	74.37	10	74.55	70.30	0.1	21,490	0.00%
2020/12/24	39	70.18	24.3	71.25	72.60	14.7	20,907	0.07%
2020/12/23	3.1	66.27	3	64.53	67.40	0.1	19,635	0.00%
2020/12/22	3.2	62.74	2.3	63.51	61.30	0.9	19,452	0.00%
2020/12/21	0	0.00	1.6	63.98	64.30	-1.6	19,598	-0.01%
2020/12/18	1.8	62.80	0	0.00	62.60	1.8	19,786	0.01%
2020/12/16	15	62.20	10	62.00	62.10	5	19,790	0.03%
2020/12/15	2	61.40	2.8	62.05	61.40	-0.8	19,793	0.00%
2020/12/14	0.8	60.00	0	0.00	62.60	0.8	19,720	0.00%
2020/12/11	0	0.00	3	59.27	59.80	-3	19,753	-0.02%
2020/12/10	2	60.00	4	60.00	60.50	-2	19,838	-0.01%
2020/12/09	1	63.60	6	63.42	62.40	-5	19,890	-0.03%
2020/12/08	1	62.60	0	0.00	62.50	1	19,954	0.01%
2020/12/07	10	61.90	11	61.30	62.90	-1	20,155	0.00%
2020/12/04	1	61.80	0	0.00	61.80	1	20,524	0.00%
2020/12/02	1	62.00	0	0.00	62.30	1	21,149	0.00%
2020/12/01	0	0.00	3	63.97	63.60	-3	22,532	-0.01%
2020/11/30	2	66.40	2	66.20	65.50	0	22,888	0.00%
2020/11/27	5	65.94	8	65.64	65.70	-3	22,916	-0.01%
2020/11/26	5	67.08	9	66.00	64.60	-4	22,788	-0.02%
2020/11/25	21	65.01	25	65.79	65.50	-4	22,333	-0.02%
2020/11/24	2	62.10	3	61.07	63.30	-1	21,546	0.00%
2020/11/23	5	61.48	2	61.45	60.80	3	21,285	0.01%
2020/11/20	53	63.32	51	62.50	61.60	2	21,093	0.01%
2020/11/19	8	61.34	10	60.10	60.60	-2	20,626	-0.01%
2020/11/18	2	58.25	0	0.00	58.40	2	20,001	0.01%
2020/11/17	8	60.04	3	59.87	58.10	5	19,821	0.03%
2020/11/16	6	57.53	7	57.60	57.00	-1	19,490	-0.01%
2020/11/13	7	58.06	8	58.13	58.20	-1	19,528	-0.01%
2020/11/12	5	55.90	3	55.70	58.70	2	19,415	0.01%
2020/11/11	7	59.41	7	58.46	57.50	0	19,038	0.00%
2020/11/10	11	65.43	9	64.67	63.60	2	18,794	0.01%
2020/11/09	3	64.80	109	64.03	65.20	-106	18,547	-0.57%	大賣/鉅額交易
2020/11/06	21	64.71	62	63.52	61.80	-41	18,159	-0.23%
2020/11/05	10	61.33	57	62.02	63.50	-47	17,342	-0.27%
2020/11/04	8	56.96	7	59.36	57.80	1	16,906	0.01%
2020/11/03	3	57.10	2	57.90	57.00	1	16,565	0.01%
2020/11/02	2	55.70	5	56.46	57.90	-3	16,671	-0.02%
2020/10/30	54	62.48	63	60.79	57.20	-9	16,486	-0.05%
2020/10/29	31	63.84	24	64.52	62.00	7	16,236	0.04%
2020/10/28	2	64.30	2	62.50	62.30	0	15,834	0.00%
2020/10/27	3	64.37	4	65.63	64.90	-1	15,895	-0.01%
2020/10/26	5	61.02	0	0.00	63.80	5	15,799	0.03%
2020/10/23	0	0.00	2	57.25	58.00	-2	15,662	-0.01%
2020/10/22	0	0.00	11	56.07	55.60	-11	15,608	-0.07%
2020/10/21	1	56.50	0	0.00	56.10	1	15,547	0.01%
2020/10/20	1	57.40	0	0.00	58.30	1	15,478	0.01%
2020/10/19	10	59.60	4	58.08	59.50	6	15,380	0.04%
2020/10/16	0	0.00	1	55.10	55.10	-1	15,211	-0.01%
2020/10/15	1	56.10	3	56.33	56.00	-2	15,133	-0.01%
2020/10/14	91	56.32	123	56.27	57.00	-32	15,022	-0.21%	大賣/
2020/10/13	74	51.05	116	51.16	54.00	-42	13,391	-0.31%	大賣/
2020/10/12	2	49.10	1	49.10	49.10	1	12,395	0.01%
2020/10/08	4	43.86	3	44.48	44.65	1	12,583	0.01%
2020/10/07	20	39.56	17	39.54	40.60	3	12,553	0.02%
2020/10/06	61	38.82	3	38.45	38.50	58	12,343	0.47%
2020/10/05	1	37.10	1	37.00	37.00	0	12,131	0.00%
2020/09/30	12	37.24	11	36.94	36.60	1	12,296	0.01%
2020/09/28	30	36.12	32	35.64	35.70	-2	12,033	-0.02%
2020/09/25	3	37.88	4	35.39	35.10	-1	11,931	-0.01%
2020/09/24	3	38.65	0	0.00	37.50	3	11,731	0.03%
2020/09/23	16	38.48	18	38.94	40.00	-2	11,468	-0.02%
2020/09/18	164	38.33	8	38.22	37.90	156	11,110	1.40%	大買/鉅額交易
2020/09/17	43	38.62	2	38.55	38.50	41	11,008	0.37%
2020/09/16	2	37.95	6	38.03	38.45	-4	10,878	-0.04%
2020/09/15	3	38.45	3	38.42	37.45	0	10,737	0.00%
2020/09/14	12	37.01	14	36.67	36.65	-2	10,560	-0.02%
2020/09/11	36	38.48	29.4	37.85	37.50	6.6	10,417	0.06%
2020/09/10	11	38.87	11	38.64	39.05	0	10,243	0.00%
2020/09/09	19	38.44	16	39.08	38.65	3	9,950	0.03%
2020/09/08	4	39.70	6	37.98	37.30	-2	9,448	-0.02%
2020/09/07	10	42.63	12	42.33	39.30	-2	9,115	-0.02%
2020/09/04	103	45.16	115	45.05	43.10	-12	8,572	-0.14%	大買/大賣/
2020/09/03	26	41.84	42	42.95	43.00	-16	7,056	-0.23%
2020/09/02	22	38.15	22	39.03	39.10	0	6,524	0.00%
2020/09/01	2	36.85	37	37.46	36.75	-35	6,229	-0.56%
2020/08/31	50	36.74	2	37.40	36.90	48	6,088	0.79%
2020/08/28	1	35.30	4	35.35	34.85	-3	5,950	-0.05%
2020/08/27	1	35.25	1	36.35	35.25	0	5,908	0.00%
2020/08/25	2	36.90	12	37.57	36.90	-10	5,790	-0.17%
2020/08/24	1	36.65	0	0.00	36.50	1	5,684	0.02%
2020/08/20	5	35.21	8	34.94	35.45	-3	5,564	-0.05%
2020/08/19	16	37.62	11	37.33	36.80	5	5,364	0.09%
2020/08/18	13	40.55	10	40.18	39.80	3	5,178	0.06%
2020/08/17	12	39.77	10	39.93	39.70	2	4,976	0.04%
2020/08/14	34	39.62	54	39.74	39.50	-20	4,826	-0.41%
2020/08/13	2	38.25	1	38.20	38.10	1	4,577	0.02%
2020/08/12	2	38.05	3	38.27	38.85	-1	4,472	-0.02%
2020/08/11	13	37.58	11	36.66	36.75	2	4,272	0.05%
2020/08/10	17	39.68	6	39.43	38.70	11	4,077	0.27%
2020/08/07	2.3	38.03	2	37.38	37.25	0.3	3,817	0.01%
2020/08/06	38	37.59	19	37.02	36.70	19	3,659	0.52%
2020/08/05	16	41.34	17	40.84	40.45	-1	3,343	-0.03%
2020/08/04	4	41.41	5	41.30	41.50	-1	3,188	-0.03%
2020/08/03	13	40.65	98	40.26	39.80	-85	3,011	-2.82%
2020/07/31	17	39.75	12	39.82	40.60	5	2,780	0.18%
2020/07/30	4	38.41	0	0.00	40.90	4	2,530	0.16%
2020/07/29	11	37.00	1	37.15	37.25	10	2,414	0.41%
2020/07/28	0	0.00	2	33.85	33.90	-2	2,332	-0.09%
2020/07/23	0	0.00	5	34.75	36.30	-5	2,184	-0.23%
2020/07/21	2	36.03	5	35.45	35.60	-3	2,096	-0.14%
2020/07/20	3	36.00	17	34.81	35.80	-14	2,049	-0.68%
2020/07/17	10	33.30	1	35.80	33.30	9	1,966	0.46%
2020/07/16	9	37.52	12	37.80	35.95	-3	1,876	-0.16%
2020/07/15	6	35.58	9	36.25	37.15	-3	1,433	-0.21%
2020/07/14	18	32.64	19	32.82	33.80	-1	1,150	-0.09%
2020/07/13	3	31.55	11	31.55	31.55	-8	895	-0.89%
2020/07/10	2	28.48	3	28.47	28.70	-1	759	-0.13%
2020/07/09	2	27.88	0	0.00	28.75	2	650	0.31%
2020/07/08	22	25.37	0	0.00	26.50	22	413	5.32%
2020/07/06	5	24.30	0	0.00	24.30	5	291	1.72%
2020/06/17	1	22.90	0	0.00	22.65	1	278	0.36%
2020/06/02	0	0.00	2	22.70	22.35	-2	354	-0.56%
2020/05/08	0	0.00	4.5	20.20	20.40	-4.5	365	-1.24%
2020/03/20	0	0.00	1	16.45	16.40	-1	568	-0.18%
2020/01/15	0	0.00	1	23.60	23.45	-1	599	-0.17%
2019/12/31	0	0.00	1	24.25	23.90	-1	547	-0.18%
2019/12/30	0	0.00	8	23.99	24.00	-8	536	-1.49%
2019/12/27	7	23.44	0	0.00	23.70	7	507	1.38%
2019/11/29	0	0.00	1	22.90	22.65	-1	338	-0.30%
2019/11/27	1	22.75	0	0.00	22.90	1	331	0.30%
2019/10/22	0	0.00	5	21.55	21.50	-5	216	-2.31%
2019/07/11	5	21.65	0	0.00	21.25	5	834	0.60%
2019/07/10	5	23.65	0	0.00	23.80	5	844	0.59%
2019/07/05	0	0.00	3	23.95	23.85	-3	953	-0.31%
2019/07/04	3	24.00	0	0.00	23.85	3	939	0.32%
2019/05/29	0	0.00	1	23.15	23.00	-1	1,171	-0.09%
2019/05/27	0	0.00	2	23.15	23.00	-2	1,261	-0.16%
2019/05/24	0	0.00	2	23.30	23.00	-2	1,259	-0.16%
2019/05/21	2	23.65	1	23.70	23.90	1	1,244	0.08%
2019/05/17	4	24.56	0	0.00	24.00	4	1,225	0.33%
2019/05/16	1	24.50	1	24.45	24.55	0	1,231	0.00%
2019/05/14	0	0.00	1.1	23.47	23.45	-1.1	1,189	-0.09%
2019/05/09	0	0.00	1	24.85	24.00	-1	1,131	-0.09%
2019/05/07	1	26.35	0	0.00	25.15	1	1,090	0.09%
2019/05/06	0	0.00	3	25.25	25.35	-3	1,015	-0.30%
2019/05/03	4	25.99	2	25.95	25.90	2	998	0.20%
2019/05/02	1	24.60	0.1	25.50	25.45	0.9	910	0.10%
2019/04/22	0	0.00	0.1	24.85	24.65	-0.1	900	-0.01%
2019/04/19	0	0.00	0.1	25.05	25.00	-0.1	897	-0.01%
2019/04/18	0	0.00	1	24.65	24.65	-1	895	-0.11%
2019/04/16	1.2	25.67	1	25.75	25.70	0.2	857	0.03%
2019/04/15	1	25.45	2	25.35	25.55	-1	800	-0.12%
2019/04/12	1	24.20	1	24.20	24.10	0	747	0.00%
2019/04/11	4	24.85	2	24.78	24.65	2	732	0.27%
2019/04/01	0	0.00	1	23.80	23.45	-1	688	-0.15%
2019/03/29	1	23.60	2	23.25	23.70	-1	668	-0.15%
2019/03/08	1	24.50	1	24.55	24.55	0	609	0.00%
2019/03/07	0	0.00	2	24.50	24.10	-2	601	-0.33%
2019/03/06	2	24.95	0	0.00	24.50	2	607	0.33%
2019/03/04	0	0.00	1	24.35	24.45	-1	568	-0.18%
2019/02/27	0	0.00	0.2	24.00	24.00	-0.2	544	-0.04%
2019/02/26	1.2	23.98	0	0.00	23.50	1.2	549	0.22%
2019/02/15	1	22.65	0	0.00	22.70	1	537	0.19%
2019/02/14	0	0.00	1	21.95	22.05	-1	501	-0.20%
2019/01/28	1	21.50	0	0.00	21.00	1	521	0.19%
2019/01/04	0	0.00	3	19.80	19.95	-3	481	-0.62%
2019/01/02	0	0.00	1	19.95	19.95	-1	502	-0.20%
2018/12/28	2	20.10	0	0.00	20.10	2	504	0.40%
2018/12/27	2	20.45	0	0.00	20.55	2	514	0.39%
2018/12/20	0	0.00	1	19.80	19.40	-1	512	-0.20%
2018/12/19	0.5	19.70	0	0.00	19.90	0.5	515	0.10%
2018/12/10	0.3	20.85	0	0.00	21.00	0.3	636	0.04%
2018/12/05	0	0.00	0.1	21.80	21.75	-0.1	660	-0.02%
2018/12/03	0.3	22.85	1	21.70	23.00	-0.7	667	-0.11%
2018/11/30	0	0.00	2	21.65	21.55	-2	645	-0.31%
2018/11/29	3	22.40	0	0.00	21.50	3	658	0.46%
2018/11/27	0	0.00	6	21.63	21.80	-6	707	-0.85%
2018/11/26	4	21.15	1	21.35	21.60	3	772	0.39%
2018/11/23	5	22.17	2	21.90	21.60	3	810	0.37%
2018/10/01	0	0.00	50	23.13	23.10	-50	770	-6.49%
2018/09/27	20	23.80	0	0.00	23.80	20	767	2.61%
2018/09/25	0	0.00	3	23.97	23.90	-3	767	-0.39%
2018/09/21	0	0.00	6	23.77	23.80	-6	765	-0.78%
2018/09/20	5	24.50	0.4	24.00	23.90	4.6	764	0.60%
2018/09/19	3	24.57	1	24.50	24.30	2	758	0.26%
2018/09/18	31	24.05	0	0.00	23.70	31	721	4.30%
2018/09/14	0	0.00	1	24.10	24.15	-1	700	-0.14%
2018/09/13	0	0.00	0.1	24.10	24.05	-0.1	700	-0.01%
2018/09/12	0	0.00	0.3	23.60	23.55	-0.3	690	-0.04%
2018/09/11	1	23.50	2	23.73	23.70	-1	690	-0.14%
2018/09/10	1	23.00	0	0.00	23.00	1	688	0.15%
2018/09/07	0	0.00	1	23.95	23.55	-1	681	-0.15%
2018/09/06	1.3	23.97	2	24.30	24.00	-0.7	672	-0.11%
2018/09/05	0.4	24.05	1	24.20	24.20	-0.6	678	-0.09%
2018/09/04	1	24.50	3	24.48	24.60	-2	679	-0.29%
2018/09/03	2.1	24.13	1	24.10	23.85	1.1	620	0.18%
2018/08/31	15	24.48	12.6	24.48	24.25	2.4	602	0.39%
2018/08/30	1.4	23.74	2	23.90	24.50	-0.6	540	-0.11%
2018/08/29	0	0.00	0.2	23.05	22.95	-0.2	495	-0.03%
2018/08/28	1	23.25	10	23.30	23.10	-9	515	-1.75%
2018/08/27	2.4	23.67	0	0.00	23.60	2.4	514	0.47%
2018/08/23	10	23.10	1.2	22.85	22.85	8.8	494	1.78%
2018/08/22	0	0.00	0.2	22.00	21.90	-0.2	496	-0.03%
2018/08/21	0	0.00	0.1	22.20	22.00	-0.1	522	-0.02%
2018/08/08	0	0.00	1	22.45	22.45	-1	862	-0.12%
2018/07/31	0.2	21.60	0	0.00	21.75	0.2	1,235	0.01%
2018/07/27	0	0.00	0	22.00	22.00	0	1,314	0.00%
2018/07/26	0.6	22.05	0	0.00	22.20	0.6	1,492	0.04%
2018/07/23	0.7	20.25	0	0.00	20.40	0.7	1,731	0.04%
2018/07/10	0	0.00	0.1	21.25	21.05	-0.1	2,401	0.00%
2018/07/05	0	0.00	0.8	20.90	20.90	-0.8	2,505	-0.03%
2018/07/04	0	0.00	0.4	20.85	20.80	-0.4	2,499	-0.02%
2018/07/03	1.3	20.65	2	21.15	20.80	-0.7	2,501	-0.03%
2018/07/02	2	21.30	0	0.00	21.05	2	2,505	0.08%
2018/06/22	0	0.00	10	22.80	22.85	-10	2,490	-0.40%
2018/06/05	0	0.00	6	23.78	23.70	-6	2,574	-0.23%
2018/06/04	3	24.30	3	24.70	24.30	0	2,553	0.00%
2018/06/01	2	24.30	0	0.00	24.65	2	2,541	0.08%
2018/05/24	1	24.60	0	0.00	24.15	1	2,424	0.04%
2018/05/23	0	0.00	3	24.10	24.25	-3	2,408	-0.12%
2018/05/22	1	24.05	16	24.41	24.10	-15	2,395	-0.63%
2018/05/21	2	25.25	0	0.00	25.00	2	2,344	0.09%
2018/05/18	7	25.22	13	25.26	25.20	-6	2,332	-0.26%
2018/05/17	13	26.06	3	26.57	25.30	10	2,302	0.43%
2018/05/16	5	26.50	0	0.00	26.10	5	2,188	0.23%
2018/05/15	2	26.10	44	26.57	26.85	-42	2,117	-1.98%
2018/05/14	1	25.90	2	25.55	25.85	-1	2,062	-0.05%
2018/05/11	7	24.84	5	24.94	25.45	2	2,012	0.10%
2018/05/10	2.7	24.60	6	25.05	24.85	-3.3	1,940	-0.17%
2018/05/08	11	25.41	1.2	25.50	25.50	9.8	1,779	0.55%
2018/05/07	2.5	25.07	0	0.00	25.10	2.5	1,741	0.14%
2018/05/04	10.7	25.48	1	25.55	24.70	9.7	1,724	0.56%
2018/05/03	12.6	27.21	11	26.95	25.40	1.6	1,667	0.10%
2018/05/02	30	25.94	0	0.00	26.45	30	1,487	2.02%
2018/04/30	0	0.00	10.1	25.75	25.75	-10.1	1,428	-0.71%
2018/04/27	11	25.44	1	24.90	25.20	10	1,301	0.77%
2018/04/26	0.1	24.65	1	25.45	24.80	-0.9	1,241	-0.07%
2018/04/25	3.4	25.19	1	25.55	25.45	2.4	1,154	0.21%
2018/04/24	12.3	25.41	2	26.25	25.75	10.3	1,100	0.94%
2018/04/23	2	25.40	2	26.00	25.30	0	996	0.00%
2018/04/20	1	24.95	2	23.81	24.95	-1	862	-0.12%
2018/04/19	3	23.47	0	0.00	23.70	3	739	0.41%
2018/04/18	0	0.00	2	21.00	21.55	-2	606	-0.33%
2018/04/11	11	23.10	9	22.95	22.85	2	543	0.37%
2018/04/09	0	0.00	1.3	21.33	21.30	-1.3	486	-0.27%
2018/04/02	0.3	20.55	0	0.00	20.70	0.3	476	0.07%
2018/03/23	0	0.00	0.6	21.45	21.45	-0.6	548	-0.11%
2018/03/21	1.4	23.13	0	0.00	23.00	1.4	527	0.27%
2018/03/19	0.2	22.40	1	23.05	22.55	-0.8	522	-0.16%
2018/03/16	1	22.90	0	0.00	23.05	1	523	0.20%
2018/03/14	1	23.00	0	0.00	22.40	1	489	0.20%
2018/03/12	6	22.33	6	22.65	22.65	0	477	0.00%
2018/02/27	1	20.75	0	0.00	20.20	1	552	0.18%
2018/02/26	0	0.00	2	21.05	20.80	-2	624	-0.32%
2018/02/09	0	0.00	0	19.80	19.60	0	942	0.00%
2018/02/07	1	20.35	0	0.00	20.20	1	1,236	0.08%
2018/02/06	0	0.00	3	19.50	20.05	-3	1,292	-0.23%
2018/01/25	2	22.85	0	0.00	22.70	2	1,471	0.14%
2018/01/23	0	0.00	0.6	23.20	23.15	-0.6	1,492	-0.04%
2018/01/22	0.2	23.70	0	0.00	23.85	0.2	1,504	0.01%
2018/01/18	0	0.00	0.1	23.10	23.05	-0.1	1,682	-0.01%
2018/01/10	0	0.00	0.2	23.15	23.15	-0.2	1,760	-0.01%
2018/01/08	0	0.00	0.1	23.65	23.60	-0.1	1,950	0.00%
2018/01/04	0.1	24.35	0	0.00	24.50	0.1	1,960	0.01%
2018/01/03	0.2	23.80	0	0.00	24.00	0.2	1,970	0.01%