安集 (6477)-大昌-新店券商分點個股進出

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
37.05
漲跌
▼0.05
漲幅
-0.13%
成交量
229張
產業
上市光電類股▲0.81%
400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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/04/26	2	37.80	0	0.00	37.55	2	931	0.21%
2024/04/25	1	38.50	0	0.00	37.90	1	928	0.11%
2024/04/24	1	38.15	0	0.00	38.20	1	928	0.11%
2024/04/23	1	37.55	0	0.00	37.70	1	928	0.11%
2024/04/19	0	0.00	5	37.71	37.60	-5	944	-0.53%
2024/04/15	5	39.19	0	0.00	38.85	5	901	0.55%
2024/04/11	1	40.30	0	0.00	39.70	1	884	0.11%
2024/04/10	1	40.30	0	0.00	39.60	1	871	0.11%
2024/04/08	0	0.00	1	38.55	39.70	-1	843	-0.12%
2024/04/03	1	39.20	0	0.00	39.05	1	831	0.12%
2024/04/01	0	0.00	1	40.55	40.40	-1	813	-0.12%
2024/03/28	1	41.45	1.2	41.08	40.80	-0.2	799	-0.02%
2024/03/26	2	41.78	5	41.20	41.35	-3	781	-0.38%
2024/03/25	0	0.00	1.5	40.85	40.85	-1.5	798	-0.19%
2024/03/22	0	0.00	2	42.15	40.85	-2	790	-0.25%
2024/03/21	4.5	42.12	20	42.18	42.35	-15.5	732	-2.12%
2024/03/20	0	39.20	0	0.00	38.55	0	644	0.00%
2024/03/19	1	39.00	0	0.00	38.85	1	652	0.15%
2024/03/18	1	40.00	0	0.00	39.55	1	648	0.15%
2024/03/15	0	0.00	5	39.00	38.75	-5	641	-0.78%
2024/03/12	0	0.00	1	40.20	39.90	-1	625	-0.16%
2024/03/11	1	38.70	5	40.90	40.15	-4	614	-0.65%
2024/03/08	0	0.00	5	38.00	38.00	-5	577	-0.87%
2024/03/07	10	39.24	0	0.00	38.95	10	571	1.75%
2024/03/06	0	0.00	2	39.03	39.45	-2	572	-0.35%
2024/03/01	3	39.30	3	39.85	39.75	0	547	0.00%
2024/02/20	3	37.80	0	0.00	37.80	3	480	0.62%
2024/02/19	0	37.85	0	0.00	37.65	0	475	0.00%
2024/01/30	2	37.15	0	0.00	37.10	2	473	0.42%
2024/01/26	0	0.00	5	37.70	37.65	-5	483	-1.03%
2024/01/22	0	0.00	5.1	37.69	37.80	-5.1	536	-0.94%
2024/01/15	0	38.90	0	0.00	38.65	0	543	0.00%
2024/01/09	0	0.00	2	37.93	37.35	-2	543	-0.37%
2024/01/08	1	38.55	1	38.55	38.15	0	542	0.00%
2023/12/28	0	0.00	1	38.15	38.15	-1	588	-0.17%
2023/12/25	0	0.00	1	38.20	38.00	-1	590	-0.17%
2023/12/22	1	38.30	4	38.43	38.25	-3	588	-0.51%
2023/12/20	4	39.69	5	39.60	39.20	-1	574	-0.17%
2023/12/18	0	0.00	1	38.55	38.70	-1	528	-0.19%
2023/12/15	4	39.03	4	38.76	38.95	0	524	0.00%
2023/12/13	2	37.30	0	0.00	37.15	2	500	0.40%
2023/12/04	0	38.20	0	0.00	38.20	0	520	0.00%
2023/11/20	1	38.10	1	37.80	37.60	0	504	0.00%
2023/11/15	0	0.00	1	36.90	37.05	-1	500	-0.20%
2023/11/14	1	36.05	0	0.00	36.05	1	500	0.20%
2023/11/09	1	36.80	0	0.00	36.70	1	507	0.20%
2023/11/07	1	37.50	0	0.00	37.50	1	511	0.20%
2023/11/06	5	37.65	0	0.00	37.50	5	519	0.96%
2023/11/03	0	0.00	1	36.65	36.70	-1	514	-0.19%
2023/11/01	0	0.00	1	36.20	36.15	-1	548	-0.18%
2023/10/31	3	38.07	3	37.22	36.85	0	546	0.00%
2023/10/30	4	38.04	0	0.00	38.05	4	539	0.74%
2023/10/23	0	0.00	1	36.40	36.25	-1	516	-0.19%
2023/10/19	0	0.00	0	36.00	36.00	0	516	-0.01%
2023/10/11	1	37.05	0	0.00	36.80	1	581	0.17%
2023/10/06	1	38.85	0	0.00	38.80	1	583	0.17%
2023/10/05	1	39.70	1	39.80	39.65	0	593	0.00%
2023/10/04	1	39.55	1	39.25	39.00	0	601	0.00%
2023/10/02	0	0.00	1	40.65	40.70	-1	617	-0.16%
2023/09/27	1	40.00	0.1	39.90	39.95	0.9	644	0.14%
2023/09/26	1	40.25	4	40.30	40.25	-3	654	-0.46%
2023/09/25	0	0.00	1	40.80	40.30	-1	662	-0.15%
2023/09/22	1	40.30	0	0.00	40.30	1	670	0.15%
2023/09/21	1	40.05	0	0.00	40.15	1	678	0.15%
2023/09/20	0	0.00	1	40.30	40.20	-1	684	-0.15%
2023/09/18	1	41.50	0	0.00	41.65	1	692	0.14%
2023/09/12	5	40.20	0	0.00	40.30	5	781	0.64%
2023/09/01	0	0.00	1	43.30	43.25	-1	900	-0.12%
2023/08/31	1	42.85	0	0.00	43.00	1	908	0.11%
2023/08/18	1	42.00	0	0.00	41.70	1	1,040	0.10%
2023/08/10	1	41.90	0	0.00	41.60	1	1,130	0.09%
2023/08/09	1	42.35	0	0.00	42.40	1	1,156	0.09%
2023/08/08	2	42.55	0	0.00	42.45	2	1,197	0.17%
2023/08/07	1	42.60	0	0.00	43.05	1	1,263	0.08%
2023/08/04	5	44.30	6	44.20	44.15	-1	1,264	-0.08%
2023/08/02	6	45.18	0	0.00	44.60	6	1,368	0.44%
2023/07/28	2	46.23	2	46.65	46.00	0	1,554	0.00%
2023/07/25	1	45.55	0	0.00	45.35	1	1,772	0.06%
2023/07/24	1	45.10	0	0.00	44.75	1	1,823	0.05%
2023/07/21	1	45.60	0	0.00	45.60	1	1,916	0.05%
2023/07/20	1	48.00	1	47.60	47.75	0	1,977	0.00%
2023/07/19	1	47.50	0	0.00	47.50	1	2,005	0.05%
2023/07/18	9	48.50	0	0.00	48.40	9	2,106	0.43%
2023/07/17	0	0.00	1	49.40	49.65	-1	2,266	-0.04%
2023/07/13	6	48.79	0	0.00	48.60	6	3,028	0.20%
2023/07/11	1	50.60	5	50.50	50.40	-4	3,136	-0.13%
2023/07/07	1	49.40	0	0.00	49.35	1	3,521	0.03%
2023/07/06	1	50.50	0	0.00	49.90	1	3,557	0.03%
2023/06/30	0	0.00	2	50.90	50.80	-2	3,980	-0.05%
2023/06/28	0	0.00	5	50.60	50.00	-5	4,016	-0.12%
2023/06/21	6	50.68	18	50.70	50.60	-12	4,080	-0.29%
2023/06/20	12	51.00	5	50.54	50.80	7	4,090	0.17%
2023/06/16	0	0.00	1	50.10	49.70	-1	4,119	-0.02%
2023/06/14	0	0.00	11	49.16	49.15	-11	4,353	-0.25%
2023/06/13	3	49.00	1	49.20	48.85	2	4,403	0.05%
2023/06/12	11	49.06	0	0.00	49.05	11	4,454	0.25%
2023/06/09	6	50.18	1	50.30	50.20	5	4,477	0.11%
2023/06/08	1	51.70	5	51.90	51.60	-4	4,456	-0.09%
2023/06/06	0	0.00	25	51.40	51.50	-25	4,488	-0.56%
2023/06/05	0	0.00	2	52.40	52.20	-2	4,500	-0.04%
2023/05/29	0	0.00	1	51.50	51.40	-1	4,508	-0.02%
2023/05/26	10	50.15	6	49.83	49.80	4	4,499	0.09%
2023/05/23	0	0.00	3	51.20	51.70	-3	4,529	-0.07%
2023/05/17	0	0.00	1	51.40	51.40	-1	4,653	-0.02%
2023/05/16	0	50.40	5	51.10	51.20	-5	4,642	-0.11%
2023/05/15	1	50.00	3	50.23	50.10	-2	4,632	-0.04%
2023/05/12	11	49.10	3	48.93	49.50	8	4,619	0.17%
2023/05/11	3	50.63	0	0.00	48.70	3	4,590	0.07%
2023/05/09	1	54.30	4	52.35	51.40	-3	4,495	-0.07%
2023/05/05	8	56.11	8	55.73	55.20	0	4,376	0.00%
2023/05/04	2	56.40	0	0.00	57.20	2	4,337	0.05%
2023/05/03	3	55.67	4	56.03	56.70	-1	4,267	-0.02%
2023/05/02	4	55.98	9	56.07	56.70	-5	4,232	-0.12%
2023/04/28	1	53.80	0	54.20	54.30	1	4,102	0.02%
2023/04/27	3	53.90	3	54.03	53.40	0	4,082	0.00%
2023/04/26	9	54.03	5	54.58	54.90	4	4,034	0.10%
2023/04/25	1	53.10	2	53.95	53.80	-1	3,945	-0.03%
2023/04/24	1	52.60	3	53.20	53.50	-2	3,891	-0.05%
2023/04/21	4	52.53	45	53.19	52.40	-41	3,905	-1.05%
2023/04/20	11	55.22	0	0.00	54.90	11	3,803	0.29%
2023/04/19	26	57.66	31	58.15	57.00	-5	3,637	-0.14%
2023/04/18	41	56.11	6	57.02	54.80	35	3,121	1.12%
2023/04/17	1	54.50	1	55.20	54.60	0	2,928	0.00%
2023/04/14	3	54.97	6	55.27	54.90	-3	2,932	-0.10%
2023/04/13	3	55.13	2	55.15	55.40	1	2,855	0.04%
2023/04/12	5	54.20	7	54.50	54.70	-2	2,680	-0.07%
2023/04/11	1	51.90	1	52.40	52.40	0	2,461	0.00%
2023/04/10	1	52.00	1	52.50	51.80	0	2,433	0.00%
2023/04/07	5	53.42	6	53.42	53.40	-1	2,341	-0.04%
2023/04/06	1	48.70	0	0.00	50.80	1	2,132	0.05%
2023/03/31	0	0.00	2	48.60	48.80	-2	2,063	-0.10%
2023/03/30	4	49.28	4	48.96	48.95	0	2,061	0.00%
2023/03/28	0	0.00	12	47.78	47.60	-12	2,058	-0.58%
2023/03/27	20	49.85	22	48.68	48.55	-2	2,054	-0.10%
2023/03/20	9	49.86	9	50.04	50.10	0	2,157	0.00%
2023/03/17	1	48.60	1	49.00	49.00	0	2,376	0.00%
2023/03/16	1	48.20	0	0.00	46.95	1	2,416	0.04%
2023/03/15	1	47.95	9	48.54	48.15	-8	2,400	-0.33%
2023/03/14	1	47.60	3	47.23	47.45	-2	2,369	-0.08%
2023/03/13	10	45.15	9	45.87	45.80	1	2,359	0.04%
2023/03/09	12	47.56	7	47.75	47.50	5	2,496	0.20%
2023/03/08	0	0.00	1	48.50	48.70	-1	2,497	-0.04%
2023/03/06	6	48.24	7	47.96	48.40	-1	2,475	-0.04%
2023/03/03	1	46.70	0	0.00	47.00	1	2,466	0.04%
2023/03/02	13	47.09	7	46.70	46.70	6	2,479	0.24%
2023/03/01	0	0.00	1	47.50	47.15	-1	2,478	-0.04%
2023/02/23	1	47.70	3	48.48	48.50	-2	2,504	-0.08%
2023/02/21	1	48.10	1	48.50	48.00	0	2,575	0.00%
2023/02/20	1	48.35	3	47.87	48.40	-2	2,713	-0.07%
2023/02/17	1	48.50	2	48.35	48.20	-1	2,936	-0.03%
2023/02/16	15	48.48	11	48.25	48.05	4	2,955	0.14%
2023/02/15	1	46.50	3	47.20	48.05	-2	2,918	-0.07%
2023/02/14	0	0.00	15	45.85	45.85	-15	2,899	-0.52%
2023/02/13	1	45.55	0	45.65	45.60	1	2,932	0.03%
2023/02/10	2	46.10	1	46.45	46.05	1	2,950	0.03%
2023/02/09	1	46.45	1	46.20	46.15	0	2,949	0.00%
2023/02/03	0	0.00	1	47.30	47.05	-1	3,009	-0.03%
2023/02/02	20	48.00	20	47.35	47.35	0	3,022	0.00%
2023/02/01	3	47.30	1	47.90	47.40	2	3,024	0.07%
2023/01/31	3	46.68	4	46.88	46.85	-1	3,024	-0.03%
2023/01/30	0	0.00	1	45.80	45.80	-1	3,020	-0.03%
2023/01/17	2	44.63	1	44.75	44.75	1	3,034	0.03%
2023/01/12	2	46.05	0	0.00	45.20	2	3,078	0.06%
2023/01/11	7	45.84	7	46.53	46.30	0	3,100	0.00%
2023/01/10	3	47.82	2	47.40	47.10	1	3,063	0.03%
2023/01/09	11	48.24	11	47.85	47.85	0	3,090	0.00%
2023/01/05	2	48.23	2	48.78	47.65	0	3,123	0.00%
2023/01/04	0	0.00	7	47.89	48.10	-7	3,098	-0.23%
2022/12/28	17	46.99	17	46.41	46.30	0	3,171	0.00%
2022/12/27	2	46.75	4	46.90	46.85	-2	3,176	-0.06%
2022/12/26	2	46.83	8	47.33	46.85	-6	3,175	-0.19%
2022/12/22	2	45.00	0	0.00	45.05	2	3,189	0.06%
2022/12/21	4	45.05	1	44.30	44.30	3	3,228	0.09%
2022/12/20	22	46.72	21	44.50	44.50	1	3,250	0.03%
2022/12/19	3	46.97	1	47.20	46.20	2	3,286	0.06%
2022/12/16	2	47.85	0	0.00	47.70	2	3,309	0.06%
2022/12/15	2	48.73	2	48.50	48.80	0	3,304	0.00%
2022/12/14	1	47.80	1	48.60	48.70	0	3,301	0.00%
2022/12/13	3	48.13	0	0.00	47.80	3	3,281	0.09%
2022/12/12	21	50.11	23	49.72	49.15	-2	3,254	-0.06%
2022/12/09	22	50.60	34	50.68	49.70	-12	3,136	-0.38%
2022/12/08	7	48.91	6	48.60	48.20	1	2,828	0.04%
2022/12/07	1	46.95	16	47.58	47.45	-15	2,731	-0.55%
2022/12/06	1	47.60	1	47.65	47.30	0	2,718	0.00%
2022/12/05	5	48.27	4	48.39	48.25	1	2,758	0.04%
2022/12/02	11	48.50	9	47.67	48.55	2	2,755	0.07%
2022/11/30	3	46.62	1	46.45	46.65	2	2,665	0.08%
2022/11/29	5	45.65	21	45.56	45.90	-16	2,696	-0.59%
2022/11/25	1	45.70	3	46.28	45.60	-2	2,853	-0.07%
2022/11/24	4	45.69	16	45.99	46.40	-12	2,899	-0.41%
2022/11/23	3	45.40	1	45.60	45.25	2	3,180	0.06%
2022/11/22	2	45.35	0	0.00	45.20	2	3,321	0.06%
2022/11/18	4	47.40	7	47.11	45.95	-3	3,457	-0.09%
2022/11/17	3	46.72	1	46.45	47.10	2	3,427	0.06%
2022/11/16	54	47.20	23	47.21	47.20	31	3,435	0.90%
2022/11/15	6	45.83	18	46.21	47.95	-12	3,462	-0.35%
2022/11/14	2	42.58	25	43.13	43.70	-23	3,487	-0.66%
2022/11/11	17	42.80	7	42.51	42.45	10	3,660	0.27%
2022/11/10	2	43.18	0	0.00	42.65	2	3,812	0.05%
2022/11/09	7	43.27	0	0.00	43.25	7	3,903	0.18%
2022/11/08	3	44.35	0	0.00	43.75	3	3,919	0.08%
2022/11/07	12	44.56	5	44.73	44.35	7	3,933	0.18%
2022/11/04	3	44.43	3	44.12	44.65	0	4,022	0.00%
2022/11/02	1	42.70	0	0.00	43.05	1	4,303	0.02%
2022/11/01	3	42.10	9	42.43	42.80	-6	4,405	-0.14%
2022/10/31	2	42.48	0	0.00	41.95	2	4,427	0.05%
2022/10/28	3	42.57	7	42.71	42.65	-4	4,475	-0.09%
2022/10/27	8	40.96	7	41.48	42.25	1	4,502	0.02%
2022/10/26	2	40.70	6	40.42	40.55	-4	4,549	-0.09%
2022/10/24	15	43.00	17	42.19	42.10	-2	4,802	-0.04%
2022/10/21	21	43.20	22	42.04	42.00	-1	4,892	-0.02%
2022/10/20	4	43.46	3	43.25	43.25	1	4,944	0.02%
2022/10/19	24	44.02	30	43.97	43.80	-6	4,975	-0.12%
2022/10/18	20	42.63	2	43.03	43.40	18	5,146	0.35%
2022/10/17	12	41.29	13	42.25	42.50	-1	5,238	-0.02%
2022/10/14	17	43.40	18	43.45	43.40	-1	5,245	-0.02%
2022/10/13	1	43.10	1	41.90	41.90	0	5,270	0.00%
2022/10/12	2	44.20	3	44.17	44.60	-1	5,333	-0.02%
2022/10/11	21	44.47	22	43.41	43.40	-1	5,346	-0.02%
2022/10/06	4	45.69	2	45.50	45.70	2	5,453	0.04%
2022/10/05	11	46.00	1	46.70	45.95	10	5,471	0.18%
2022/10/04	6	44.08	13	44.70	45.40	-7	5,536	-0.13%
2022/10/03	21	43.18	15	43.20	43.20	6	5,586	0.11%
2022/09/30	1	42.90	1	44.00	44.00	0	5,654	0.00%
2022/09/29	1	44.20	4	44.35	43.70	-3	5,784	-0.05%
2022/09/28	23	45.89	23	44.27	44.20	0	5,996	0.00%
2022/09/27	11	47.11	2	47.30	47.30	9	6,633	0.14%
2022/09/26	2	48.33	0	0.00	47.40	2	6,909	0.03%
2022/09/23	3	51.90	0	0.00	50.60	3	7,174	0.04%
2022/09/22	1	53.10	0	0.00	53.10	1	7,381	0.01%
2022/09/21	17	54.28	18	53.00	53.00	-1	7,651	-0.01%
2022/09/19	22	55.00	20	54.40	54.40	2	8,494	0.02%
2022/09/16	1	55.70	4	55.08	55.60	-3	8,558	-0.04%
2022/09/15	15	56.21	20	54.73	54.50	-5	8,572	-0.06%
2022/09/14	11	56.35	0	0.00	56.00	11	8,637	0.13%
2022/09/13	22	57.10	20	57.50	57.60	2	8,595	0.02%
2022/09/12	35	56.77	29	57.40	57.50	6	8,605	0.07%
2022/09/08	2	54.65	0	0.00	55.00	2	8,590	0.02%
2022/09/06	7	53.01	2	53.35	53.20	5	8,599	0.06%
2022/09/05	1	56.10	4	56.00	55.70	-3	8,573	-0.03%
2022/09/02	21	57.63	20	57.40	57.10	1	8,538	0.01%
2022/09/01	30	57.92	20	57.85	57.50	10	8,466	0.12%
2022/08/31	7	57.90	5	57.98	57.90	2	8,385	0.02%
2022/08/30	25	58.19	13	59.52	57.80	12	8,364	0.14%
2022/08/29	32	58.23	43	57.40	57.30	-11	8,096	-0.14%
2022/08/26	0	0.00	11	58.30	58.30	-11	8,035	-0.14%
2022/08/25	9	56.36	10	56.91	57.40	-1	7,976	-0.01%
2022/08/24	28	56.05	21	55.41	55.20	7	7,938	0.09%
2022/08/23	19	55.92	7	56.47	56.30	12	7,911	0.15%
2022/08/22	14	57.26	8	57.58	56.10	6	7,900	0.08%
2022/08/19	26	57.98	8	57.38	57.60	18	7,749	0.23%
2022/08/18	5	57.64	16	57.48	58.90	-11	7,514	-0.15%
2022/08/17	19	56.14	16	56.58	55.80	3	7,316	0.04%
2022/08/16	25	56.03	9	55.21	54.80	16	7,145	0.22%
2022/08/15	4	54.68	7	54.63	54.80	-3	7,037	-0.04%
2022/08/12	10	53.79	1	54.20	54.20	9	7,014	0.13%
2022/08/11	6	55.18	11	55.65	54.40	-5	7,033	-0.07%
2022/08/10	4	55.00	4	54.70	54.30	0	6,994	0.00%
2022/08/09	13	54.97	14	54.69	54.40	-1	7,076	-0.01%
2022/08/08	2	53.50	17	53.44	54.00	-15	6,895	-0.22%
2022/08/05	13	49.83	2	51.05	51.50	11	6,853	0.16%
2022/08/04	3	50.35	1	49.40	49.40	2	6,865	0.03%
2022/08/03	18	53.09	14	51.55	50.90	4	6,874	0.06%
2022/08/02	11	53.61	1	53.40	53.30	10	6,852	0.15%
2022/08/01	15	55.55	18	55.67	55.60	-3	6,840	-0.04%
2022/07/29	1	55.20	7	55.47	55.00	-6	6,769	-0.09%
2022/07/28	2	53.95	4	54.05	53.80	-2	6,613	-0.03%
2022/07/27	1	54.20	16	53.69	54.00	-15	6,560	-0.23%
2022/07/26	11	54.60	5	54.08	53.60	6	6,546	0.09%
2022/07/25	19	55.19	18	54.81	54.10	1	6,606	0.02%
2022/07/22	2	53.00	11	53.57	53.50	-9	6,607	-0.14%
2022/07/21	2	51.60	7	52.23	52.30	-5	6,589	-0.08%
2022/07/20	3	52.20	2	52.40	52.00	1	6,665	0.02%
2022/07/19	7	52.04	7	52.56	51.70	0	6,737	0.00%
2022/07/18	7	51.07	4	51.00	51.20	3	6,766	0.04%
2022/07/15	9	49.57	5	50.70	51.00	4	6,901	0.06%
2022/07/14	7	49.58	2	49.78	49.95	5	7,064	0.07%
2022/07/13	4	49.44	4	48.98	48.40	0	7,220	0.00%
2022/07/12	14	49.42	3	48.27	48.30	11	7,380	0.15%
2022/07/11	4	51.65	5	52.06	53.10	-1	7,515	-0.01%
2022/07/08	11	52.92	5	53.00	53.30	6	7,695	0.08%
2022/07/07	6	52.80	3	52.57	52.40	3	8,006	0.04%
2022/07/06	4	54.53	5	54.12	53.00	-1	8,458	-0.01%
2022/07/05	23	57.66	18	58.75	57.00	5	8,739	0.06%
2022/07/04	45	54.59	50	53.71	55.30	-5	8,229	-0.06%
2022/07/01	10	54.46	11	54.25	52.90	-1	8,150	-0.01%
2022/06/30	28	54.54	31	54.19	54.20	-3	8,182	-0.04%
2022/06/29	9	55.02	6	53.88	54.00	3	8,032	0.04%
2022/06/28	14	54.05	19	54.26	55.00	-5	7,956	-0.06%
2022/06/27	15	51.30	33	51.85	52.80	-18	7,575	-0.24%
2022/06/24	2	47.55	7	46.29	48.00	-5	7,364	-0.07%
2022/06/23	8	43.53	6	43.99	43.65	2	7,410	0.03%
2022/06/22	11	45.65	11	46.38	44.50	0	7,594	0.00%
2022/06/21	2	43.63	0	0.00	44.05	2	7,840	0.03%
2022/06/20	0	0.00	2	43.80	42.95	-2	7,980	-0.03%
2022/06/17	0	0.00	1	45.00	44.90	-1	8,193	-0.01%
2022/06/16	2	47.48	0	0.00	45.65	2	8,489	0.02%
2022/06/14	6	48.08	2	48.45	48.15	4	9,858	0.04%
2022/06/13	2	49.60	0	0.00	49.20	2	10,434	0.02%
2022/06/10	4	50.85	0	0.00	51.30	4	11,246	0.04%
2022/06/09	1	51.20	0	0.00	51.60	1	11,682	0.01%
2022/06/08	7	51.41	0	0.00	51.20	7	12,280	0.06%
2022/06/07	4	52.30	10	52.71	52.60	-6	13,295	-0.05%
2022/06/06	5	54.36	3	53.50	53.40	2	13,536	0.01%
2022/06/02	6	54.02	5	53.50	53.10	1	13,631	0.01%
2022/06/01	8	53.81	8	53.48	53.60	0	13,792	0.00%
2022/05/31	3	52.70	2	52.40	52.70	1	14,139	0.01%
2022/05/30	2	52.00	2	52.40	52.60	0	14,536	0.00%
2022/05/27	0	0.00	1	50.40	50.50	-1	14,718	-0.01%
2022/05/26	1	49.20	0	0.00	49.20	1	14,744	0.01%
2022/05/25	3	50.60	1	50.30	50.50	2	14,748	0.01%
2022/05/24	1	52.10	4	50.48	50.30	-3	14,858	-0.02%
2022/05/23	3	51.43	0	0.00	51.30	3	14,837	0.02%
2022/05/20	0	0.00	3	52.10	51.30	-3	14,847	-0.02%
2022/05/19	4	50.93	0	0.00	51.40	4	14,838	0.03%
2022/05/18	0	0.00	3	53.10	53.20	-3	14,793	-0.02%
2022/05/17	9	53.82	7	53.31	52.90	2	14,753	0.01%
2022/05/16	2	53.75	0	0.00	52.50	2	14,596	0.01%
2022/05/13	0	0.00	1	52.50	53.80	-1	14,551	-0.01%
2022/05/12	1	53.90	0	0.00	52.00	1	14,510	0.01%
2022/05/11	7	55.79	7	54.74	54.80	0	14,555	0.00%
2022/05/09	0	0.00	1	58.20	55.60	-1	14,522	-0.01%
2022/05/06	4	59.05	3	59.50	59.60	1	14,529	0.01%
2022/05/05	0	0.00	1	60.50	59.90	-1	14,584	-0.01%
2022/05/04	5	59.60	2	59.80	59.20	3	14,581	0.02%
2022/05/03	0	0.00	2	61.00	60.40	-2	14,614	-0.01%
2022/04/29	9	62.60	13	62.02	61.30	-4	14,653	-0.03%
2022/04/28	6	60.88	6	61.08	61.60	0	14,737	0.00%
2022/04/27	1	57.00	0	0.00	58.90	1	14,573	0.01%
2022/04/26	3	59.47	5	59.18	59.10	-2	14,544	-0.01%
2022/04/25	4	59.33	1	59.80	58.10	3	14,483	0.02%
2022/04/22	5	61.90	3	61.10	61.10	2	14,501	0.01%
2022/04/21	11	64.44	5	63.24	63.40	6	14,805	0.04%
2022/04/20	7	64.90	9	64.91	64.50	-2	14,920	-0.01%
2022/04/19	8	63.84	7	64.54	64.60	1	15,211	0.01%
2022/04/18	31	64.30	38	64.16	64.10	-7	15,472	-0.05%
2022/04/15	18	64.27	13	64.68	63.00	5	15,402	0.03%
2022/04/14	15	64.65	10	64.26	63.90	5	15,222	0.03%
2022/04/13	53	66.01	48	65.13	65.90	5	15,091	0.03%
2022/04/12	20	64.64	38	65.06	66.50	-18	15,142	-0.12%
2022/04/11	66	62.86	71	63.19	63.20	-5	14,737	-0.03%
2022/04/08	13	60.68	17	61.15	61.60	-4	14,279	-0.03%
2022/04/07	22	61.59	13	61.61	59.40	9	14,143	0.06%
2022/04/06	24	63.43	39	63.56	63.80	-15	13,976	-0.11%
2022/04/01	10	61.40	12	61.65	61.50	-2	13,647	-0.01%
2022/03/31	23	61.80	27	61.86	61.50	-4	13,578	-0.03%
2022/03/30	14	61.70	22	62.12	60.50	-8	13,426	-0.06%
2022/03/29	6	59.93	12	60.08	60.50	-6	13,402	-0.04%
2022/03/28	6	59.83	9	59.81	60.60	-3	13,408	-0.02%
2022/03/25	27	61.28	20	61.60	59.80	7	13,358	0.05%
2022/03/24	49	64.42	49	64.66	63.30	0	13,456	0.00%
2022/03/23	35	63.23	28	63.65	63.00	7	13,215	0.05%
2022/03/22	24	63.61	16	64.29	62.90	8	13,155	0.06%
2022/03/21	38	63.80	33	64.20	62.30	5	13,130	0.04%
2022/03/18	22	62.12	11	62.55	61.70	11	13,246	0.08%
2022/03/17	68	63.68	73	62.68	63.20	-5	13,103	-0.04%
2022/03/16	34	59.34	45	60.61	62.50	-11	12,201	-0.09%
2022/03/15	60	59.72	41	59.59	56.90	19	11,699	0.16%
2022/03/14	22	58.20	25	58.90	58.90	-3	10,877	-0.03%
2022/03/11	51	58.15	44	58.45	59.90	7	10,458	0.07%
2022/03/10	43	57.87	47	57.56	56.70	-4	9,968	-0.04%
2022/03/09	7	54.71	13	55.24	56.80	-6	9,155	-0.07%
2022/03/08	8	52.68	8	52.60	51.70	0	8,889	0.00%
2022/03/07	7	53.43	9	53.91	51.80	-2	8,706	-0.02%
2022/03/04	24	54.59	22	54.70	54.20	2	8,506	0.02%
2022/03/03	20	53.33	16	53.24	54.20	4	8,153	0.05%
2022/03/02	9	51.70	11	51.55	50.60	-2	7,751	-0.03%
2022/03/01	2	49.25	2	49.50	49.15	0	7,552	0.00%
2022/02/24	4	49.08	0	0.00	47.35	4	7,595	0.05%
2022/02/15	11	47.96	0	0.00	47.50	11	7,729	0.14%
2022/02/14	1	47.90	1	47.65	47.65	0	7,855	0.00%
2022/02/11	2	50.30	2	49.85	49.80	0	7,857	0.00%
2022/02/10	1	49.00	0	0.00	48.95	1	7,867	0.01%
2022/02/09	0	0.00	2	49.05	49.50	-2	7,888	-0.03%
2022/02/07	6	46.19	7	45.31	46.40	-1	7,978	-0.01%
2022/01/26	2	47.15	1	47.60	47.45	1	8,030	0.01%
2022/01/25	2	48.60	1	50.00	47.60	1	8,424	0.01%
2022/01/24	2	49.60	3	49.95	49.70	-1	8,670	-0.01%
2022/01/21	21	52.99	26	53.19	52.00	-5	8,955	-0.06%
2022/01/20	4	52.35	3	52.57	52.30	1	9,032	0.01%
2022/01/19	0	0.00	1	52.40	51.90	-1	9,076	-0.01%
2022/01/18	6	52.83	6	52.55	52.10	0	9,076	0.00%
2022/01/17	20	53.65	14	53.26	53.40	6	9,151	0.07%
2022/01/14	30	54.72	32	54.19	53.20	-2	9,109	-0.02%
2022/01/13	10	54.52	7	54.20	53.80	3	8,806	0.03%
2022/01/12	14	53.99	12	53.55	56.90	2	8,657	0.02%
2022/01/11	10	53.42	17	54.32	55.80	-7	8,421	-0.08%
2022/01/10	12	51.19	17	51.33	50.80	-5	8,387	-0.06%
2022/01/07	2	48.65	4	50.90	48.75	-2	8,596	-0.02%
2022/01/06	8	50.88	6	50.70	50.60	2	8,989	0.02%
2022/01/05	35	54.28	24	54.26	52.90	11	9,010	0.12%
2022/01/04	14	51.49	18	51.90	52.30	-4	8,630	-0.05%
2022/01/03	24	50.47	20	49.13	50.00	4	8,443	0.05%
2021/12/29	0	0.00	11	49.80	49.65	-11	8,401	-0.13%
2021/12/28	1	48.15	0	0.00	48.00	1	8,393	0.01%
2021/12/24	4	48.89	1	49.85	48.85	3	8,932	0.03%
2021/12/23	10	50.30	15	50.64	50.20	-5	8,908	-0.06%
2021/12/22	6	48.78	7	48.75	49.30	-1	8,773	-0.01%
2021/12/21	7	47.68	4	47.55	48.00	3	8,735	0.03%
2021/12/20	14	50.12	21	51.02	48.30	-7	8,667	-0.08%
2021/12/17	5	48.46	7	48.11	48.00	-2	8,355	-0.02%
2021/12/16	3	47.88	9	48.04	48.35	-6	8,261	-0.07%
2021/12/15	22	47.78	15	47.46	47.50	7	8,230	0.09%
2021/12/14	35	48.21	49	48.40	47.55	-14	8,123	-0.17%
2021/12/13	11	46.12	10	46.26	46.50	1	7,652	0.01%
2021/12/10	3	45.57	6	44.91	45.00	-3	7,443	-0.04%
2021/12/09	4	44.34	4	44.14	44.05	0	7,265	0.00%
2021/12/07	2	43.50	2	42.93	42.95	0	7,162	0.00%
2021/12/06	10	43.47	5	43.57	43.40	5	7,134	0.07%
2021/12/03	11	43.61	23	43.82	42.95	-12	7,016	-0.17%
2021/12/02	0	0.00	2	41.68	41.50	-2	6,772	-0.03%
2021/11/29	0	0.00	1	39.95	40.85	-1	6,756	-0.01%
2021/11/25	0	0.00	5	43.04	42.50	-5	6,735	-0.07%
2021/11/24	2	43.10	7	43.33	43.20	-5	6,774	-0.07%
2021/11/23	12	42.85	10	43.11	42.75	2	6,740	0.03%
2021/11/22	0	0.00	1	42.40	42.40	-1	6,683	-0.01%
2021/11/19	3	41.43	2	41.45	41.15	1	6,672	0.01%
2021/11/18	6	41.43	34	41.31	41.45	-28	6,657	-0.42%
2021/11/17	22	42.61	6	42.77	42.40	16	6,618	0.24%
2021/11/16	4	42.16	6	42.43	42.10	-2	6,619	-0.03%
2021/11/15	9	42.23	45	42.12	42.10	-36	6,597	-0.55%
2021/11/12	95	42.98	24	42.49	42.00	71	6,545	1.08%
2021/11/11	6	45.99	22	46.37	45.90	-16	6,384	-0.25%
2021/11/10	34	45.50	6.1	45.75	45.45	27.9	6,263	0.45%
2021/11/09	24	46.30	11	46.80	46.45	13	6,229	0.21%
2021/11/08	1	46.30	6	46.55	45.40	-5	6,130	-0.08%
2021/11/05	12	45.91	32	45.62	45.65	-20	6,108	-0.33%
2021/11/04	40	46.99	52	46.73	46.85	-12	6,054	-0.20%
2021/11/03	21	46.96	12	46.89	46.35	9	5,922	0.15%
2021/11/02	60	48.76	30	49.68	48.35	30	5,792	0.52%
2021/11/01	8	48.71	42	49.02	49.70	-34	5,363	-0.63%
2021/10/29	44	45.29	29	47.54	45.20	15	5,080	0.30%
2021/10/28	20	44.30	57	44.29	48.40	-37	4,708	-0.79%
2021/10/27	2	43.68	45	42.78	44.00	-43	4,418	-0.97%
2021/10/26	50	42.31	2	41.85	41.80	48	4,331	1.11%
2021/10/25	16	44.11	9	44.07	43.60	7	4,267	0.16%
2021/10/22	34	42.88	71	42.81	43.20	-37	4,148	-0.89%
2021/10/21	30	42.84	17	43.19	42.50	13	4,098	0.32%
2021/10/20	31	44.05	23	44.50	43.25	8	4,007	0.20%
2021/10/19	59	43.10	23	43.62	44.70	36	3,860	0.93%
2021/10/18	26	44.02	64	43.96	44.60	-38	3,596	-1.06%
2021/10/15	18	41.03	27.4	41.51	42.90	-9.4	3,142	-0.30%
2021/10/14	19	37.86	49	38.42	39.00	-30	2,825	-1.06%
2021/10/13	2	35.90	11	37.06	37.60	-9	2,452	-0.37%
2021/10/12	6.5	34.74	9	34.52	34.20	-2.5	2,351	-0.11%
2021/10/08	0	0.00	18	33.55	34.00	-18	2,293	-0.78%
2021/10/07	2	33.70	16	33.45	33.55	-14	2,287	-0.61%
2021/10/06	20	33.99	0	0.00	33.20	20	2,277	0.88%
2021/10/05	7	32.66	1	32.40	33.80	6	2,233	0.27%
2021/10/04	22	35.12	14	34.73	34.40	8	2,200	0.36%
2021/10/01	87	36.78	46	36.70	36.50	41	1,906	2.15%
2021/09/30	16	33.51	3	32.98	33.60	13	1,626	0.80%
2021/09/29	2	33.60	0	0.00	32.40	2	1,612	0.12%
2021/09/28	5	33.46	5	33.28	33.30	0	1,599	0.00%
2021/09/27	0	0.00	1	32.05	32.20	-1	1,559	-0.06%
2021/09/24	1	30.60	0	0.00	31.15	1	1,554	0.06%
2021/09/23	20	30.91	6	30.91	30.60	14	1,641	0.85%
2021/09/22	5	30.73	3	30.73	30.30	2	1,637	0.12%
2021/09/17	5	35.64	1	36.70	33.15	4	1,595	0.25%
2021/09/16	0	0.00	1	35.65	35.80	-1	1,524	-0.07%
2021/09/15	2	35.95	0	0.00	35.85	2	1,549	0.13%
2021/09/13	2	37.53	0	0.00	37.05	2	1,712	0.12%
2021/09/07	5	36.20	0	0.00	36.35	5	2,240	0.22%
2021/09/03	1	38.35	0	0.00	38.45	1	2,358	0.04%
2021/09/02	1	39.00	1	40.00	38.35	0	2,431	0.00%
2021/09/01	1	39.60	0	0.00	39.55	1	2,430	0.04%
2021/08/31	5	39.66	2	39.15	39.40	3	2,439	0.12%
2021/08/30	4	39.69	4	40.10	40.05	0	2,433	0.00%
2021/08/27	2	38.93	2	38.88	38.05	0	2,383	0.00%
2021/08/26	2	38.13	2	37.50	37.50	0	2,371	0.00%
2021/08/25	1	38.10	0	0.00	38.20	1	2,411	0.04%
2021/08/20	1	36.70	3	36.75	36.05	-2	2,490	-0.08%
2021/08/18	0	0.00	1	36.10	37.80	-1	2,524	-0.04%
2021/08/17	2	37.50	1	38.45	36.50	1	2,599	0.04%
2021/08/16	7	37.44	13	37.02	37.30	-6	2,652	-0.23%
2021/08/13	1	39.50	0	0.00	39.10	1	2,735	0.04%
2021/08/12	1	40.05	0	0.00	40.35	1	2,952	0.03%
2021/08/11	7	40.04	0	0.00	39.50	7	3,038	0.23%
2021/08/04	1	46.95	1	47.20	46.55	0	3,521	0.00%
2021/08/03	1	45.55	4	45.30	45.30	-3	3,525	-0.09%
2021/08/02	0	0.00	2	45.23	45.45	-2	3,530	-0.06%
2021/07/29	1	45.90	1	45.40	45.40	0	3,617	0.00%
2021/07/28	1	47.20	1	45.40	45.10	0	3,641	0.00%
2021/07/27	3	48.32	25	48.17	46.25	-22	3,679	-0.60%
2021/07/26	23	46.62	2	47.93	47.10	21	3,679	0.57%
2021/07/21	0	0.00	1	47.35	45.85	-1	3,660	-0.03%
2021/07/20	1	47.50	0	0.00	47.50	1	3,657	0.03%
2021/07/19	9	48.61	17	48.58	48.85	-8	3,653	-0.22%
2021/07/16	5	47.08	5	46.57	46.00	0	3,612	0.00%
2021/07/15	1	44.90	1	45.40	45.30	0	3,631	0.00%
2021/07/14	1	45.90	1	44.25	44.25	0	3,647	0.00%
2021/07/13	0	0.00	12	46.94	45.05	-12	3,670	-0.33%
2021/07/12	1	47.70	1	47.05	47.05	0	3,707	0.00%
2021/07/09	4	47.18	12	46.99	46.50	-8	3,729	-0.21%
2021/07/08	2	46.60	3	46.60	46.60	-1	3,871	-0.03%
2021/07/07	8	46.66	5	46.17	46.00	3	4,406	0.07%
2021/07/06	1	47.30	4	47.05	47.05	-3	4,432	-0.07%
2021/07/05	4	47.38	1	48.10	48.00	3	4,455	0.07%
2021/07/02	0	0.00	1	48.55	48.55	-1	4,506	-0.02%
2021/07/01	3	49.38	2	48.60	48.55	1	4,568	0.02%
2021/06/30	19	50.30	4	50.38	49.45	15	4,572	0.33%
2021/06/29	2	49.13	2	49.08	48.40	0	4,502	0.00%
2021/06/25	5	50.50	9	49.82	49.30	-4	4,538	-0.09%
2021/06/24	2	50.25	1	50.20	50.10	1	4,600	0.02%
2021/06/23	15	50.69	31	50.75	50.50	-16	4,600	-0.35%
2021/06/22	13	49.63	2	49.48	48.15	11	4,534	0.24%
2021/06/21	8	50.50	3	50.03	49.50	5	4,525	0.11%
2021/06/18	12	49.14	5	49.58	51.80	7	4,572	0.15%
2021/06/17	55	50.68	52	50.00	50.40	3	4,853	0.06%
2021/06/16	3	48.97	14.5	49.05	50.10	-11.5	4,630	-0.25%
2021/06/15	0	0.00	5	45.32	45.55	-5	4,610	-0.11%
2021/06/11	16	44.59	5	45.52	44.15	11	4,610	0.24%
2021/06/10	9	46.38	3	45.95	46.80	6	4,593	0.13%
2021/06/09	0	0.00	2	43.95	44.00	-2	4,684	-0.04%
2021/06/08	1	44.80	0	0.00	44.75	1	4,846	0.02%
2021/06/07	0	0.00	1	43.95	43.90	-1	4,931	-0.02%
2021/06/04	0	0.00	1	45.50	44.70	-1	5,116	-0.02%
2021/06/03	0	0.00	1	46.20	45.90	-1	5,128	-0.02%
2021/06/02	3	45.22	0	0.00	45.50	3	5,146	0.06%
2021/06/01	1	46.65	7	46.72	47.20	-6	5,136	-0.12%
2021/05/31	1	45.10	5	45.54	45.70	-4	5,150	-0.08%
2021/05/28	12	45.61	11	45.43	45.00	1	5,263	0.02%
2021/05/27	3	44.70	3	44.68	45.10	0	5,266	0.00%
2021/05/26	1	43.80	1	43.70	43.75	0	5,269	0.00%
2021/05/25	7	43.87	7	43.74	43.80	0	5,298	0.00%
2021/05/24	4	42.74	5	42.69	43.15	-1	5,389	-0.02%
2021/05/21	11	42.35	2	41.80	41.95	9	5,356	0.17%
2021/05/20	24	44.65	28	43.76	42.20	-4	5,331	-0.08%
2021/05/19	0	0.00	1	43.05	45.40	-1	5,201	-0.02%
2021/05/17	0	0.00	4	38.20	37.55	-4	5,103	-0.08%
2021/05/14	21.5	43.85	25	43.47	41.70	-3.5	5,068	-0.07%
2021/05/13	11	42.21	7	43.16	42.15	4	4,928	0.08%
2021/05/12	7	49.74	7	50.45	46.80	0	4,954	0.00%
2021/05/11	8	53.08	6	53.67	52.00	2	4,956	0.04%
2021/05/10	2	57.85	3	58.23	57.70	-1	4,977	-0.02%
2021/05/07	7	56.87	4	57.20	57.60	3	5,010	0.06%
2021/05/06	12	57.36	9	57.19	56.40	3	5,038	0.06%
2021/05/05	24	57.76	12	57.56	55.80	12	4,987	0.24%
2021/05/04	22	58.30	8	58.99	57.80	14	5,010	0.28%
2021/05/03	6	63.22	4	63.38	61.20	2	5,033	0.04%
2021/04/29	10	61.95	5	62.46	63.00	5	5,197	0.10%
2021/04/28	2	63.45	3	63.23	62.50	-1	5,278	-0.02%
2021/04/27	4	63.15	7	63.09	63.40	-3	5,366	-0.06%
2021/04/26	10	63.00	7	62.73	63.20	3	5,481	0.05%
2021/04/23	11	62.85	12	62.78	62.90	-1	5,517	-0.02%
2021/04/22	9	63.40	12	63.71	62.30	-3	5,531	-0.05%
2021/04/21	26	66.07	18	65.47	65.00	8	5,540	0.14%
2021/04/20	13	66.34	2	66.35	66.10	11	5,547	0.20%
2021/04/19	6	66.87	9	67.03	66.30	-3	5,629	-0.05%
2021/04/16	7	68.19	4	68.58	67.90	3	5,773	0.05%
2021/04/15	11	67.15	12	67.05	67.30	-1	6,029	-0.02%
2021/04/14	16	66.48	11	66.63	66.40	5	6,342	0.08%
2021/04/13	25	68.99	49	70.91	68.50	-24	6,342	-0.38%
2021/04/12	3	66.03	8	66.04	66.00	-5	5,884	-0.08%
2021/04/09	3	66.83	4	65.25	65.10	-1	5,958	-0.02%
2021/04/08	2	67.05	2	67.55	66.00	0	6,017	0.00%
2021/04/07	15	66.96	5	67.10	66.50	10	6,149	0.16%
2021/04/06	13	65.62	2	65.30	65.30	11	6,526	0.17%
2021/04/01	7	66.01	19	65.59	65.30	-12	6,743	-0.18%
2021/03/31	4	66.68	0	0.00	66.10	4	7,352	0.05%
2021/03/30	2	66.55	21	66.53	66.30	-19	8,696	-0.22%
2021/03/29	20	66.78	4	66.48	67.00	16	9,031	0.18%
2021/03/26	7	64.51	7	64.47	64.80	0	9,044	0.00%
2021/03/25	3	66.03	7	66.10	64.90	-4	9,088	-0.04%
2021/03/24	2	65.90	1	66.40	65.70	1	9,087	0.01%
2021/03/23	3	68.70	10	68.32	66.60	-7	9,079	-0.08%
2021/03/22	24	71.71	37	71.66	69.90	-13	9,084	-0.14%
2021/03/18	2	65.00	1	64.50	64.10	1	8,914	0.01%
2021/03/17	2	65.15	6	65.50	64.10	-4	8,931	-0.04%
2021/03/16	2	65.35	2	65.35	64.90	0	8,962	0.00%
2021/03/15	11	66.00	13	65.99	65.20	-2	9,010	-0.02%
2021/03/12	13	65.35	12	65.67	64.20	1	8,927	0.01%
2021/03/11	14	63.93	17	63.80	63.80	-3	8,889	-0.03%
2021/03/10	23	65.07	10	63.86	63.70	13	8,864	0.15%
2021/03/09	2	60.80	2	61.65	61.00	0	8,844	0.00%
2021/03/08	4	61.98	4	61.83	61.30	0	8,950	0.00%
2021/03/05	2	62.65	0	0.00	61.40	2	9,089	0.02%
2021/03/04	2	63.60	0	0.00	62.80	2	9,315	0.02%
2021/03/03	12	65.24	17	65.11	64.50	-5	9,523	-0.05%
2021/03/02	1	63.80	4	63.53	63.00	-3	9,964	-0.03%
2021/02/26	7	63.01	7	63.29	62.60	0	10,758	0.00%
2021/02/25	5	63.26	2	62.95	62.70	3	11,037	0.03%
2021/02/24	24	64.70	29	65.57	62.80	-5	11,232	-0.04%
2021/02/23	4	62.63	3	62.87	62.10	1	11,626	0.01%
2021/02/22	25	63.17	27	63.34	63.00	-2	12,275	-0.02%
2021/02/19	6	61.72	12	62.34	61.90	-6	12,431	-0.05%
2021/02/18	3	60.10	0	0.00	60.30	3	12,871	0.02%
2021/02/17	2	58.70	2	58.10	59.70	0	12,989	0.00%
2021/02/05	6	57.90	8	57.55	58.00	-2	13,254	-0.02%
2021/02/04	12	56.80	2	56.30	57.20	10	13,747	0.07%
2021/02/03	42	58.32	53	58.66	57.20	-11	14,188	-0.08%
2021/02/02	8	56.33	0	0.00	56.00	8	14,354	0.06%
2021/02/01	18	56.83	19	57.21	57.30	-1	14,885	-0.01%
2021/01/29	6	58.78	4	59.18	58.00	2	15,826	0.01%
2021/01/28	2	58.90	2.5	59.72	59.80	-0.5	16,479	0.00%
2021/01/27	6	60.58	31	60.18	60.30	-25	16,931	-0.15%
2021/01/26	5	62.10	4	62.33	60.60	1	17,105	0.01%
2021/01/25	17	62.85	21	63.22	63.00	-4	17,394	-0.02%
2021/01/22	65	63.30	37	63.11	62.50	28	17,744	0.16%
2021/01/21	7	61.36	22	60.59	60.60	-15	18,173	-0.08%
2021/01/20	37	63.88	32	60.71	60.00	5	18,259	0.03%
2021/01/19	25	63.90	17	63.88	63.50	8	18,379	0.04%
2021/01/18	6	60.93	2	62.00	60.60	4	18,467	0.02%
2021/01/15	10	62.50	1	62.50	62.10	9	18,509	0.05%
2021/01/14	9	64.02	9	63.93	63.70	0	18,562	0.00%
2021/01/13	11	65.17	1	64.30	63.00	10	18,616	0.05%
2021/01/12	12	63.93	1	65.00	63.70	11	18,692	0.06%
2021/01/11	1	65.80	2	64.70	65.50	-1	18,784	-0.01%
2021/01/08	33	68.37	10	67.00	66.30	23	18,730	0.12%
2021/01/07	16	68.64	19	69.84	70.10	-3	18,616	-0.02%
2021/01/06	3	65.13	18	65.32	63.80	-15	19,991	-0.08%
2021/01/05	2	69.55	27	69.04	68.50	-25	21,261	-0.12%
2021/01/04	15	70.73	13	70.32	69.00	2	21,267	0.01%
2020/12/31	5	69.44	4	69.73	70.10	1	21,437	0.00%
2020/12/30	15	71.39	32	71.03	69.20	-17	21,684	-0.08%
2020/12/29	65	71.76	66	71.79	71.00	-1	21,788	0.00%
2020/12/28	27	70.70	60	70.06	69.70	-33	21,406	-0.15%
2020/12/25	63	72.98	40.3	73.63	70.30	22.7	21,490	0.11%
2020/12/24	124	70.86	88	70.68	72.60	36	20,907	0.17%	大買/
2020/12/23	17	66.15	29	65.25	67.40	-12	19,635	-0.06%
2020/12/22	6	63.90	6	62.00	61.30	0	19,452	0.00%
2020/12/21	23	62.99	6	63.18	64.30	17	19,598	0.09%
2020/12/18	8	62.74	8	62.23	62.60	0	19,786	0.00%
2020/12/17	0	0.00	1	61.80	62.10	-1	19,778	-0.01%
2020/12/16	4	62.85	3	62.20	62.10	1	19,790	0.01%
2020/12/15	11	62.91	19	62.92	61.40	-8	19,793	-0.04%
2020/12/14	2	61.80	55	60.18	62.60	-53	19,720	-0.27%
2020/12/11	55	59.46	4	59.40	59.80	51	19,753	0.26%
2020/12/10	11	61.35	2	61.10	60.50	9	19,838	0.05%
2020/12/09	9	63.53	26	63.16	62.40	-17	19,890	-0.09%
2020/12/08	10	63.00	3	63.53	62.50	7	19,954	0.04%
2020/12/07	4	63.23	4	62.55	62.90	0	20,155	0.00%
2020/12/04	1	62.10	8	62.28	61.80	-7	20,524	-0.03%
2020/12/03	11	63.26	15	63.24	62.10	-4	20,781	-0.02%
2020/12/02	11	62.95	117	63.45	62.30	-106	21,149	-0.50%	大賣/鉅額交易
2020/12/01	16	64.43	10	64.13	63.60	6	22,532	0.03%
2020/11/30	24	67.00	9	66.89	65.50	15	22,888	0.07%
2020/11/27	23	65.76	23	65.78	65.70	0	22,916	0.00%
2020/11/26	44	66.58	37	66.80	64.60	7	22,788	0.03%
2020/11/25	47	64.61	51	65.19	65.50	-4	22,333	-0.02%
2020/11/24	12	62.18	18	62.16	63.30	-6	21,546	-0.03%
2020/11/23	15	61.88	14	61.59	60.80	1	21,285	0.00%
2020/11/20	60	62.27	73	62.42	61.60	-13	21,093	-0.06%
2020/11/19	61	60.42	63	61.35	60.60	-2	20,626	-0.01%
2020/11/18	35	58.13	34	58.31	58.40	1	20,001	0.00%
2020/11/17	49	59.72	38	59.73	58.10	11	19,821	0.06%
2020/11/16	105	57.25	15	58.05	57.00	90	19,490	0.46%	大買/
2020/11/13	31	57.84	35	58.18	58.20	-4	19,528	-0.02%
2020/11/12	29	56.78	20.2	56.79	58.70	8.8	19,415	0.05%
2020/11/11	39	59.42	29	59.19	57.50	10	19,038	0.05%
2020/11/10	32	64.82	40	64.56	63.60	-8	18,794	-0.04%
2020/11/09	51.2	64.60	53	64.63	65.20	-1.8	18,547	-0.01%
2020/11/06	160	64.43	110	64.49	61.80	50	18,159	0.28%	大買/大賣/
2020/11/05	24	61.68	33	61.76	63.50	-9	17,342	-0.05%
2020/11/04	34	58.44	49	58.70	57.80	-15	16,906	-0.09%
2020/11/03	50	57.72	46	57.30	57.00	4	16,565	0.02%
2020/11/02	19	56.33	23	56.80	57.90	-4	16,671	-0.02%
2020/10/30	24	60.04	29	59.81	57.20	-5	16,486	-0.03%
2020/10/29	32	63.25	34	63.14	62.00	-2	16,236	-0.01%
2020/10/28	12	64.04	3	65.20	62.30	9	15,834	0.06%
2020/10/27	32	65.82	4	65.20	64.90	28	15,895	0.18%
2020/10/26	2	59.65	5	60.26	63.80	-3	15,799	-0.02%
2020/10/23	9	56.82	2	57.05	58.00	7	15,662	0.04%
2020/10/22	2	56.05	0	0.00	55.60	2	15,608	0.01%
2020/10/21	2.2	56.47	5	56.50	56.10	-2.8	15,547	-0.02%
2020/10/20	5	58.42	6	58.25	58.30	-1	15,478	-0.01%
2020/10/19	5	56.96	18	57.25	59.50	-13	15,380	-0.08%
2020/10/16	4	55.80	9	56.33	55.10	-5	15,211	-0.03%
2020/10/15	10	55.77	15	54.99	56.00	-5	15,133	-0.03%
2020/10/14	141	56.42	133	56.85	57.00	8	15,022	0.05%	大買/大賣/
2020/10/13	102	51.10	109	51.44	54.00	-7	13,391	-0.05%	大買/大賣/
2020/10/12	0	0.00	2	49.10	49.10	-2	12,395	-0.02%
2020/10/08	10	43.50	14	44.65	44.65	-4	12,583	-0.03%
2020/10/07	14	39.56	22	39.40	40.60	-8	12,553	-0.06%
2020/10/06	21	39.05	20	38.91	38.50	1	12,343	0.01%
2020/10/05	2	36.75	1	37.00	37.00	1	12,131	0.01%
2020/09/30	14	36.96	14	37.15	36.60	0	12,296	0.00%
2020/09/28	11	36.17	8	35.78	35.70	3	12,033	0.02%
2020/09/25	8	35.86	6	36.12	35.10	2	11,931	0.02%
2020/09/24	11	38.70	10	38.88	37.50	1	11,731	0.01%
2020/09/23	19	38.24	25	38.40	40.00	-6	11,468	-0.05%
2020/09/22	12	37.64	12	37.42	37.30	0	11,208	0.00%
2020/09/18	1	38.30	0	0.00	37.90	1	11,110	0.01%
2020/09/17	5	38.84	5	39.08	38.50	0	11,008	0.00%
2020/09/16	4	38.50	8	37.71	38.45	-4	10,878	-0.04%
2020/09/15	3	38.40	3	38.00	37.45	0	10,737	0.00%
2020/09/14	14	36.43	13	36.44	36.65	1	10,560	0.01%
2020/09/11	9	37.90	7	38.23	37.50	2	10,417	0.02%
2020/09/10	12	38.90	9	38.88	39.05	3	10,243	0.03%
2020/09/09	20	38.96	18	38.82	38.65	2	9,950	0.02%
2020/09/08	23	37.73	29	38.19	37.30	-6	9,448	-0.06%
2020/09/07	56	42.97	60	43.13	39.30	-4	9,115	-0.04%
2020/09/04	56	44.54	22	44.95	43.10	34	8,572	0.40%
2020/09/03	14	42.08	16	42.83	43.00	-2	7,056	-0.03%
2020/09/02	9	38.93	9	39.16	39.10	0	6,524	0.00%
2020/09/01	2	37.95	3	37.35	36.75	-1	6,229	-0.02%
2020/08/31	2	36.78	7	36.80	36.90	-5	6,088	-0.08%
2020/08/28	1	35.55	2	35.63	34.85	-1	5,950	-0.02%
2020/08/27	3	35.42	1	35.60	35.25	2	5,908	0.03%
2020/08/26	2	37.15	0	0.00	36.25	2	5,849	0.03%
2020/08/25	5	37.65	8	37.37	36.90	-3	5,790	-0.05%
2020/08/24	2	35.50	0	0.00	36.50	2	5,684	0.04%
2020/08/21	1	36.25	4	36.29	35.95	-3	5,622	-0.05%
2020/08/20	8	35.08	16	35.24	35.45	-8	5,564	-0.14%
2020/08/19	10	37.89	6	38.21	36.80	4	5,364	0.07%
2020/08/18	7	40.25	6	40.07	39.80	1	5,178	0.02%
2020/08/17	1	39.90	1	39.90	39.70	0	4,976	0.00%
2020/08/14	7	39.52	7	39.72	39.50	0	4,826	0.00%
2020/08/13	2	38.30	17	38.71	38.10	-15	4,577	-0.33%
2020/08/12	16	37.93	31	38.18	38.85	-15	4,472	-0.34%
2020/08/11	15	36.96	6	36.59	36.75	9	4,272	0.21%
2020/08/10	4	39.00	11	39.03	38.70	-7	4,077	-0.17%
2020/08/07	5	37.77	5	38.22	37.25	0	3,817	0.00%
2020/08/06	47	38.78	13	38.42	36.70	34	3,659	0.93%
2020/08/05	9	41.08	4	41.53	40.45	5	3,343	0.15%
2020/08/04	5	40.96	7	40.06	41.50	-2	3,188	-0.06%
2020/08/03	6	40.50	2	39.78	39.80	4	3,011	0.13%
2020/07/31	10	40.69	5	40.58	40.60	5	2,780	0.18%
2020/07/30	4	38.78	2	40.95	40.90	2	2,530	0.08%
2020/07/29	3	36.55	2	37.00	37.25	1	2,414	0.04%
2020/07/28	5	32.00	1	33.90	33.90	4	2,332	0.17%
2020/07/27	0	0.00	3	34.65	33.60	-3	2,287	-0.13%
2020/07/23	1	36.45	2	34.93	36.30	-1	2,184	-0.05%
2020/07/22	1	36.00	20	35.40	35.25	-19	2,137	-0.89%
2020/07/21	2	35.65	1	35.50	35.60	1	2,096	0.05%
2020/07/20	1	36.00	1	34.55	35.80	0	2,049	0.00%
2020/07/17	22	35.65	0	0.00	33.30	22	1,966	1.12%
2020/07/16	32	37.47	33	37.85	35.95	-1	1,876	-0.05%
2020/07/15	11	36.52	18	36.11	37.15	-7	1,433	-0.49%
2020/07/14	7	32.66	34	30.78	33.80	-27	1,150	-2.35%
2020/07/13	33	31.47	7	31.55	31.55	26	895	2.90%
2020/07/10	1	27.55	10	27.44	28.70	-9	759	-1.18%
2020/07/09	7	27.69	11	27.61	28.75	-4	650	-0.62%
2020/07/08	22	26.20	3	26.18	26.50	19	413	4.60%
2020/07/06	1	23.95	34	24.41	24.30	-33	291	-11.33%
2020/07/03	0	0.00	1	23.75	23.70	-1	277	-0.36%
2020/07/02	0	0.00	42	23.65	23.60	-42	274	-15.29%
2020/06/19	0	0.00	80	23.23	22.95	-80	281	-28.45%
2020/06/15	0	0.00	16	22.51	22.55	-16	307	-5.21%
2020/06/12	0	0.00	13	22.28	22.10	-13	308	-4.22%
2020/06/10	0	0.00	10	22.55	22.60	-10	314	-3.18%
2020/06/04	0	0.00	3	22.50	22.60	-3	349	-0.86%
2020/06/03	0	0.00	43	22.50	22.50	-43	356	-12.07%
2020/06/02	2	22.40	2	22.20	22.35	0	354	0.00%
2020/05/26	0	0.00	26	21.46	21.25	-26	358	-7.25%
2020/05/25	0	0.00	24	21.45	21.45	-24	358	-6.70%
2020/05/18	10	19.85	0	0.00	19.95	10	347	2.88%
2020/05/15	20	19.83	0	0.00	19.90	20	348	5.73%
2020/05/14	20	20.10	0	0.00	19.90	20	356	5.61%
2020/05/08	46	20.11	1	20.25	20.40	45	365	12.31%
2020/05/07	1	20.55	15	20.35	20.50	-14	363	-3.85%
2020/05/06	0	0.00	20	20.08	20.05	-20	366	-5.46%
2020/05/05	0	0.00	50	19.84	20.20	-50	368	-13.57%
2020/05/04	0	0.00	10	19.75	19.70	-10	365	-2.74%
2020/04/29	0	0.00	21	19.50	19.50	-21	369	-5.68%
2020/04/27	0	0.00	2	19.30	19.30	-2	381	-0.52%
2020/04/24	1	19.00	0	0.00	19.00	1	383	0.26%
2020/04/21	25	18.65	2	18.75	18.65	23	381	6.03%
2020/04/06	0	0.00	0	17.65	17.70	0	448	0.00%
2020/04/01	0	0.00	10	17.75	17.65	-10	489	-2.04%
2020/03/30	0	0.00	10	17.60	17.60	-10	571	-1.75%
2020/03/24	1	16.85	0	0.00	17.20	1	570	0.18%
2020/03/20	19	15.60	0	0.00	16.40	19	568	3.34%
2020/03/18	1	17.10	0	0.00	17.10	1	542	0.18%
2020/03/13	2	17.60	0	0.00	18.05	2	538	0.37%
2020/03/12	50	19.10	0	0.00	19.00	50	520	9.61%
2020/03/11	0	0.00	1	20.50	20.35	-1	512	-0.20%
2020/03/10	0	0.00	2	20.45	20.50	-2	513	-0.39%
2020/02/24	17	22.70	0	0.00	22.55	17	565	3.01%
2020/02/21	31	22.75	0	0.00	22.75	31	564	5.49%
2020/02/17	0	0.00	48	23.04	23.00	-48	562	-8.53%
2020/02/14	1	22.75	0	0.00	22.65	1	553	0.18%
2020/01/03	48	23.43	2	23.60	23.65	46	556	8.27%
2020/01/02	0	0.00	4	23.75	23.65	-4	549	-0.73%
2019/12/31	0	0.00	3	24.03	23.90	-3	547	-0.55%
2019/12/30	27	23.95	9	24.30	24.00	18	536	3.35%
2019/12/27	9	23.60	0	0.00	23.70	9	507	1.77%
2019/12/26	4	23.83	49	23.91	24.05	-45	468	-9.61%
2019/12/11	47	22.14	0	0.00	22.05	47	367	12.78%
2019/12/02	0	0.00	10	22.40	22.60	-10	342	-2.92%
2019/11/27	0	0.00	21	22.90	22.90	-21	331	-6.33%
2019/11/26	0	0.00	25	22.60	22.40	-25	306	-8.16%
2019/11/13	1	21.70	0	0.00	21.60	1	277	0.36%
2019/11/06	0	0.00	3	21.80	21.75	-3	276	-1.09%
2019/11/05	24	22.39	10	22.36	22.25	14	269	5.20%
2019/10/15	1	21.40	0	0.00	21.30	1	219	0.46%
2019/10/14	10	21.45	20	21.60	21.35	-10	220	-4.53%
2019/10/09	10	21.60	0	0.00	21.50	10	222	4.50%
2019/10/07	5	21.55	0	0.00	21.60	5	277	1.80%
2019/10/03	10	21.50	0	0.00	21.75	10	283	3.53%
2019/10/02	10	21.59	0	0.00	21.65	10	293	3.40%
2019/09/05	0	0.00	31	21.74	21.70	-31	324	-9.55%
2019/08/08	5	21.00	0	0.00	21.20	5	462	1.08%
2019/07/31	1	21.75	0	0.00	21.60	1	575	0.17%
2019/07/29	0	0.00	10	22.25	21.90	-10	687	-1.45%
2019/07/19	1	21.20	0	0.00	21.10	1	784	0.13%
2019/07/11	10	21.00	0	0.00	21.25	10	834	1.20%
2019/07/09	0	0.00	30	23.82	23.65	-30	892	-3.36%
2019/07/04	0	0.00	1	23.85	23.85	-1	939	-0.11%
2019/07/03	0	0.00	1	23.65	23.70	-1	935	-0.11%
2019/07/01	2	23.20	0	0.00	23.20	2	927	0.22%
2019/06/28	0	0.00	2	23.20	23.00	-2	931	-0.21%
2019/06/10	10	23.40	2	23.25	23.55	8	1,015	0.79%
2019/06/05	13	23.30	0	0.00	23.25	13	1,043	1.25%
2019/06/04	22	23.05	0	0.00	22.90	22	1,051	2.09%
2019/06/03	2	23.13	0	0.00	22.85	2	1,067	0.19%
2019/05/31	24	23.23	0	0.00	23.25	24	1,096	2.19%
2019/05/30	5	23.12	0	0.00	23.15	5	1,132	0.44%
2019/05/29	22	23.03	0	0.00	23.00	22	1,171	1.88%
2019/05/27	34	22.98	0	0.00	23.00	34	1,261	2.70%
2019/05/24	21	23.04	0	0.00	23.00	21	1,259	1.67%
2019/05/23	1	23.25	0	0.00	23.20	1	1,256	0.08%
2019/05/22	6	23.89	6	24.23	23.85	0	1,249	0.00%
2019/05/21	1	24.25	0	0.00	23.90	1	1,244	0.08%
2019/05/17	17	24.11	0	0.00	24.00	17	1,225	1.39%
2019/05/16	3	24.07	11	24.73	24.55	-8	1,231	-0.65%
2019/05/15	10	23.75	0	0.00	23.55	10	1,196	0.84%
2019/05/14	0	0.00	1	22.80	23.45	-1	1,189	-0.08%
2019/05/10	2	24.13	21	23.86	24.10	-19	1,148	-1.65%
2019/05/09	16	24.10	0	0.00	24.00	16	1,131	1.41%
2019/05/07	40	26.44	2	26.39	25.15	38	1,090	3.48%
2019/05/06	1	26.10	0	0.00	25.35	1	1,015	0.10%
2019/05/03	21	25.95	31	26.19	25.90	-10	998	-1.00%
2019/04/17	0	0.00	1	25.30	25.30	-1	880	-0.11%
2019/04/16	11	25.73	24	25.97	25.70	-13	857	-1.52%
2019/04/15	6	25.02	3	24.98	25.55	3	800	0.37%
2019/04/11	2	24.80	5	24.97	24.65	-3	732	-0.41%
2019/03/29	5	23.60	0	0.00	23.70	5	668	0.75%
2019/03/27	0	0.00	30	23.03	23.05	-30	660	-4.54%
2019/03/26	0	0.00	10	23.15	23.25	-10	658	-1.52%
2019/03/25	0	0.00	3	23.35	23.15	-3	655	-0.46%
2019/03/22	0	0.00	9	24.35	24.40	-9	624	-1.44%
2019/03/21	0	0.00	1	23.95	23.95	-1	614	-0.16%
2019/03/14	0	0.00	1	23.90	23.90	-1	606	-0.16%
2019/03/13	20	23.98	0	0.00	23.90	20	607	3.29%
2019/03/12	6	23.89	0	0.00	23.90	6	608	0.99%
2019/03/11	0	0.00	1	24.90	24.50	-1	599	-0.17%
2019/03/08	0	0.00	10	24.53	24.55	-10	609	-1.64%
2019/03/06	17	25.00	4	24.75	24.50	13	607	2.14%
2019/03/05	16	24.91	1	24.95	24.70	15	591	2.54%
2019/03/04	19	24.45	3	24.23	24.45	16	568	2.81%
2019/02/27	3	23.62	2	23.75	24.00	1	544	0.19%
2019/02/26	13	24.05	11	23.33	23.50	2	549	0.36%
2019/02/21	5	22.25	0	0.00	22.20	5	496	1.01%
2019/02/18	0	0.00	2	22.38	22.35	-2	509	-0.39%
2019/02/15	12	22.87	2	22.80	22.70	10	537	1.86%
2019/02/13	0	0.00	1	21.30	21.30	-1	502	-0.20%
2019/01/29	1	20.80	0	0.00	21.00	1	517	0.19%
2019/01/24	5	22.56	3	22.52	22.50	2	505	0.40%
2019/01/21	5	21.80	0	0.00	21.80	5	487	1.03%
2019/01/18	0	0.00	1	22.25	22.25	-1	494	-0.20%
2019/01/17	0	0.00	1	21.90	21.30	-1	487	-0.20%
2019/01/16	7	21.81	6	21.86	21.50	1	485	0.21%
2019/01/14	5	21.05	0	0.00	21.00	5	472	1.06%
2019/01/10	1	21.10	1	21.10	21.10	0	473	0.00%
2019/01/07	2	20.15	0	0.00	20.20	2	475	0.42%
2018/12/28	0	0.00	1	20.65	20.10	-1	504	-0.20%
2018/12/27	2	20.68	1	20.55	20.55	1	514	0.19%
2018/12/26	1	19.40	0	0.00	19.25	1	490	0.20%
2018/12/19	0	0.00	0	19.70	19.90	0	515	0.00%
2018/12/17	0	0.00	1	20.10	20.15	-1	527	-0.19%
2018/12/05	1	22.05	0	0.00	21.75	1	660	0.15%
2018/12/03	0	0.00	1	23.00	23.00	-1	667	-0.15%
2018/11/30	1	21.60	1	21.60	21.55	0	645	0.00%
2018/11/29	16	22.34	25	22.14	21.50	-9	658	-1.37%
2018/11/23	1	22.10	0	0.00	21.60	1	810	0.12%
2018/11/21	1	20.60	1	20.50	20.50	0	784	0.00%
2018/11/13	0	0.00	2	19.55	19.70	-2	804	-0.25%
2018/11/06	1	19.10	0	0.00	18.25	1	796	0.13%
2018/10/25	0	0.00	10	18.00	18.00	-10	784	-1.27%
2018/10/11	0	0.00	1	19.50	19.50	-1	794	-0.13%
2018/10/05	0	0.00	4	22.45	21.75	-4	775	-0.52%
2018/10/03	1	23.20	1	23.00	23.00	0	767	0.00%
2018/09/27	0	0.00	2	23.85	23.80	-2	767	-0.26%
2018/09/19	6	24.52	8	24.43	24.30	-2	758	-0.26%
2018/09/18	8	24.36	8	23.91	23.70	0	721	0.00%
2018/09/17	2	23.95	0	0.00	23.85	2	694	0.29%
2018/09/14	3	24.02	0	0.00	24.15	3	700	0.43%
2018/09/12	0	0.00	8	23.51	23.55	-8	690	-1.16%
2018/09/11	1	23.90	3	23.70	23.70	-2	690	-0.29%
2018/09/10	0	0.00	1	23.10	23.00	-1	688	-0.15%
2018/09/07	0	0.00	1	24.15	23.55	-1	681	-0.15%
2018/09/05	0	0.00	6	24.37	24.20	-6	678	-0.88%
2018/09/04	14	24.83	4	24.66	24.60	10	679	1.47%
2018/08/31	20	24.64	6	24.29	24.25	14	602	2.32%
2018/08/30	1	23.50	1	24.50	24.50	0	540	0.00%
2018/08/28	0	0.00	1	23.25	23.10	-1	515	-0.19%
2018/08/27	1	24.35	0	0.00	23.60	1	514	0.19%
2018/08/06	0	0.00	3	22.05	22.45	-3	979	-0.31%
2018/08/02	0	0.00	1	21.90	21.90	-1	1,176	-0.08%
2018/07/31	2	21.55	0	0.00	21.75	2	1,235	0.16%
2018/07/26	3	21.65	0	0.00	22.20	3	1,492	0.20%
2018/07/16	5	21.20	0	0.00	21.15	5	2,240	0.22%
2018/07/13	5	20.80	0	0.00	20.85	5	2,374	0.21%
2018/07/06	0	0.00	1	20.85	21.25	-1	2,436	-0.04%
2018/06/28	1	21.40	1	21.60	21.60	0	2,504	0.00%
2018/06/21	2	23.35	2	23.00	23.10	0	2,491	0.00%
2018/06/06	0	0.00	1	23.90	23.90	-1	2,583	-0.04%
2018/06/05	1	23.70	0	0.00	23.70	1	2,574	0.04%
2018/06/01	2	24.60	2	24.73	24.65	0	2,541	0.00%
2018/05/31	0	0.00	1	25.00	24.40	-1	2,534	-0.04%
2018/05/30	2	25.03	0	0.00	24.80	2	2,513	0.08%
2018/05/29	0	0.00	10	24.65	25.30	-10	2,487	-0.40%
2018/05/28	10	24.45	0	0.00	24.25	10	2,461	0.41%
2018/05/25	3	23.90	0	0.00	23.80	3	2,447	0.12%
2018/05/23	0	0.00	2	24.15	24.25	-2	2,408	-0.08%
2018/05/22	1	24.10	1	25.20	24.10	0	2,395	0.00%
2018/05/21	1	25.05	1	25.40	25.00	0	2,344	0.00%
2018/05/18	12	25.28	15	25.21	25.20	-3	2,332	-0.13%
2018/05/17	3	25.57	2	26.48	25.30	1	2,302	0.04%
2018/05/16	7	26.96	5	26.35	26.10	2	2,188	0.09%
2018/05/15	0	0.00	3	26.60	26.85	-3	2,117	-0.14%
2018/05/14	1	26.20	9	25.51	25.85	-8	2,062	-0.39%
2018/05/11	21	25.20	14	25.43	25.45	7	2,012	0.35%
2018/05/10	9	26.17	5	26.89	24.85	4	1,940	0.21%
2018/05/09	1	25.15	2	25.28	25.50	-1	1,802	-0.06%
2018/05/08	10	25.70	2	25.50	25.50	8	1,779	0.45%
2018/05/07	2	25.20	6	25.12	25.10	-4	1,741	-0.23%
2018/05/04	12	25.32	7	24.76	24.70	5	1,724	0.29%
2018/05/03	18	27.09	122	26.21	25.40	-104	1,667	-6.24%	大賣/鉅額交易
2018/05/02	11	26.25	12	26.03	26.45	-1	1,487	-0.07%
2018/04/30	56	26.32	4	26.44	25.75	52	1,428	3.64%
2018/04/27	10	25.25	10	25.20	25.20	0	1,301	0.00%
2018/04/26	68	26.09	4	26.08	24.80	64	1,241	5.16%
2018/04/25	2	25.20	1	25.45	25.45	1	1,154	0.09%
2018/04/24	6	25.84	13	24.58	25.75	-7	1,100	-0.64%
2018/04/23	1	26.00	17.1	25.53	25.30	-16.1	996	-1.62%
2018/04/20	2	24.95	0	0.00	24.95	2	862	0.23%
2018/04/19	27	23.52	19	23.47	23.70	8	739	1.08%
2018/04/13	1	21.75	0	0.00	21.50	1	580	0.17%
2018/03/23	0	0.00	1	22.00	21.45	-1	548	-0.18%
2018/03/22	2	22.50	0	0.00	22.30	2	536	0.37%
2018/03/16	0	0.00	2	23.50	23.05	-2	523	-0.38%
2018/03/15	2	22.60	0	0.00	23.30	2	509	0.39%
2018/03/12	1	22.55	0	0.00	22.65	1	477	0.21%
2018/02/27	4	20.45	0	0.00	20.20	4	552	0.72%
2018/02/26	2	21.03	2	20.80	20.80	0	624	0.00%
2018/02/12	0	0.00	1	19.95	20.05	-1	894	-0.11%
2018/02/07	1	20.20	1.3	21.08	20.20	-0.3	1,236	-0.02%
2018/02/06	0	0.00	1	20.60	20.05	-1	1,292	-0.08%
2018/01/30	2	22.35	0	0.00	22.25	2	1,456	0.14%
2018/01/23	1	23.35	1	23.15	23.15	0	1,492	0.00%
2018/01/12	3	23.30	3	23.25	23.25	0	1,739	0.00%