安集 (6477)-群益金鼎-東門券商分點個股進出

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
36.55
漲跌
▼0.85
漲幅
-2.27%
成交量
397張
產業
上市光電類股
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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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	0	0.00	1	37.55	37.55	-1	931	-0.11%
2024/04/25	0	0.00	0	38.15	37.90	0	928	0.00%
2024/04/24	0	0.00	1	38.20	38.20	-1	928	-0.11%
2024/04/22	5	38.50	0	0.00	37.70	5	930	0.54%
2024/04/19	3	38.20	2	38.30	37.60	1	944	0.11%
2024/04/16	1	37.05	0	0.00	37.20	1	918	0.11%
2024/04/11	2	40.10	3	39.95	39.70	-1	884	-0.11%
2024/04/10	0	0.00	1	40.10	39.60	-1	871	-0.11%
2024/04/08	4	39.34	3	39.08	39.70	1	843	0.12%
2024/04/02	1	39.80	0	0.00	39.90	1	822	0.12%
2024/04/01	0	0.00	2	40.40	40.40	-2	813	-0.25%
2024/03/28	1	40.85	3	41.40	40.80	-2	799	-0.25%
2024/03/27	1	40.60	1	40.55	40.45	0	789	0.00%
2024/03/26	0	0.00	0.3	41.60	41.35	-0.3	781	-0.04%
2024/03/25	0	0.00	1	40.91	40.85	-1	798	-0.13%
2024/03/22	4	41.75	4	41.35	40.85	0	790	0.00%
2024/03/21	7	41.34	2	41.93	42.35	5	732	0.68%
2024/03/18	1	39.70	20	39.39	39.55	-19	648	-2.93%
2024/03/13	10	39.00	0	0.00	38.85	10	633	1.58%
2024/03/12	2	40.20	13	40.07	39.90	-11	625	-1.76%
2024/03/11	33	40.28	2.3	40.67	40.15	30.7	614	5.00%
2024/03/06	0	39.45	0	0.00	39.45	0	572	0.00%
2024/03/04	1	39.10	0	0.00	39.15	1	557	0.18%
2024/03/01	1	40.00	2	40.10	39.75	-1	547	-0.18%
2024/02/29	2.1	39.37	0	0.00	39.45	2.1	521	0.40%
2024/02/27	0.5	37.72	0	0.00	37.60	0.5	499	0.10%
2024/02/26	0	0.00	2	38.48	38.55	-2	497	-0.40%
2024/02/23	1.6	37.63	0	0.00	37.60	1.6	489	0.33%
2024/02/22	3.4	38.05	0	0.00	37.65	3.4	489	0.70%
2024/02/21	0	0.00	2	38.48	38.65	-2	490	-0.41%
2024/02/01	2	36.75	0	0.00	36.70	2	474	0.42%
2024/01/31	2	36.75	0	0.00	36.90	2	477	0.42%
2024/01/30	0	0.00	1	37.15	37.10	-1	473	-0.21%
2024/01/24	1	38.60	1	38.15	38.15	0	489	0.00%
2024/01/15	0	0.00	2	38.95	38.65	-2	543	-0.37%
2024/01/11	2	37.08	0	0.00	37.05	2	533	0.37%
2024/01/08	2	38.55	2	38.20	38.15	0	542	0.00%
2024/01/05	0	0.00	2	38.30	38.25	-2	548	-0.36%
2024/01/03	0	0.00	2	38.35	38.35	-2	572	-0.35%
2023/12/22	2	38.30	0	0.00	38.25	2	588	0.34%
2023/12/20	2	39.20	2	39.90	39.20	0	574	0.00%
2023/12/18	2	38.93	0.1	38.95	38.70	1.9	528	0.36%
2023/12/15	0	0.00	2	38.73	38.95	-2	524	-0.38%
2023/12/14	0	0.00	1	38.50	37.50	-1	507	-0.20%
2023/12/11	2	37.60	0	0.00	37.40	2	512	0.39%
2023/11/30	1	38.50	1	38.55	38.50	0	505	0.00%
2023/11/23	0	0.00	1	38.05	38.05	-1	502	-0.20%
2023/11/22	0	0.00	1	37.70	37.75	-1	505	-0.20%
2023/11/20	2	37.80	1	37.70	37.60	1	504	0.20%
2023/11/15	0	0.00	1	36.90	37.05	-1	500	-0.20%
2023/11/14	1	36.20	0	0.00	36.05	1	500	0.20%
2023/11/08	1	39.35	0	0.00	37.60	1	511	0.19%
2023/11/06	0	0.00	1	38.00	37.50	-1	519	-0.19%
2023/11/02	0	0.00	10	36.70	36.70	-10	519	-1.92%
2023/11/01	2	36.38	0	0.00	36.15	2	548	0.36%
2023/10/30	0	0.00	2	38.25	38.05	-2	539	-0.37%
2023/10/20	0	0.00	1	35.00	35.15	-1	514	-0.19%
2023/10/19	0	0.00	0.1	35.70	36.00	-0.1	516	-0.01%
2023/10/18	1	35.70	0	0.00	35.55	1	524	0.19%
2023/10/17	1	37.00	0	0.00	36.45	1	537	0.19%
2023/10/16	1	37.15	0	0.00	37.10	1	551	0.18%
2023/10/13	0	0.00	3	37.80	37.15	-3	570	-0.53%
2023/10/12	1	37.20	0	0.00	37.55	1	579	0.17%
2023/10/11	0	0.00	5	36.95	36.80	-5	581	-0.86%
2023/10/05	0	0.00	1	39.80	39.65	-1	593	-0.17%
2023/10/04	1	39.70	0	0.00	39.00	1	601	0.17%
2023/09/28	0	0.00	1	40.21	40.05	-1	626	-0.16%
2023/09/21	0	0.00	1	40.05	40.15	-1	678	-0.15%
2023/09/19	1	41.00	0	0.00	40.30	1	692	0.14%
2023/09/18	0	0.00	1	41.75	41.65	-1	692	-0.14%
2023/09/11	2	40.33	0	0.00	40.15	2	791	0.25%
2023/09/08	16	41.75	0	0.00	41.60	16	788	2.03%
2023/09/05	0	0.00	1	43.05	42.90	-1	869	-0.12%
2023/08/11	0	0.00	5	41.84	41.75	-5	1,113	-0.45%
2023/08/10	5	42.10	0	0.00	41.60	5	1,130	0.44%
2023/08/09	2	42.40	0	0.00	42.40	2	1,156	0.17%
2023/07/20	0	0.00	1	47.75	47.75	-1	1,977	-0.05%
2023/07/18	1	48.40	0	0.00	48.40	1	2,106	0.05%
2023/07/14	1	48.65	0	0.00	48.60	1	2,781	0.04%
2023/07/13	1	48.65	0	0.00	48.60	1	3,028	0.03%
2023/07/10	1	49.55	1	49.90	49.85	0	3,302	0.00%
2023/07/05	0	0.00	1	51.20	50.20	-1	3,661	-0.03%
2023/07/04	1	50.40	11	50.50	50.10	-10	3,911	-0.26%
2023/07/03	1	51.00	0	0.00	51.00	1	3,977	0.03%
2023/06/30	0	0.00	5	51.00	50.80	-5	3,980	-0.13%
2023/06/20	6	51.41	3	50.87	50.80	3	4,090	0.07%
2023/06/14	2	49.18	16	49.05	49.15	-14	4,353	-0.32%
2023/06/09	1	50.20	0	0.00	50.20	1	4,477	0.02%
2023/06/06	1	51.50	0	0.00	51.50	1	4,488	0.02%
2023/06/05	2	52.30	0	0.00	52.20	2	4,500	0.04%
2023/06/02	0	0.00	4	51.70	51.60	-4	4,496	-0.09%
2023/06/01	4	51.30	1	51.10	51.30	3	4,507	0.07%
2023/05/31	12	51.68	1	51.80	51.90	11	4,513	0.24%
2023/05/30	1	51.40	0	0.00	50.90	1	4,519	0.02%
2023/05/26	1	49.85	0	0.00	49.80	1	4,499	0.02%
2023/05/23	1	51.40	0	0.00	51.70	1	4,529	0.02%
2023/05/22	0	0.00	0	51.50	51.40	0	4,537	0.00%
2023/05/19	1	50.50	0	0.00	50.30	1	4,549	0.02%
2023/05/18	0	0.00	2	50.80	51.30	-2	4,626	-0.04%
2023/05/17	0	0.00	2	51.30	51.40	-2	4,653	-0.04%
2023/05/16	2	50.95	0	0.00	51.20	2	4,642	0.04%
2023/05/15	5	50.00	5	49.90	50.10	0	4,632	0.00%
2023/05/11	2	49.15	0	0.00	48.70	2	4,590	0.04%
2023/05/10	1	50.70	0	0.00	51.40	1	4,522	0.02%
2023/05/09	0	0.00	13	51.52	51.40	-13	4,495	-0.29%
2023/05/05	1	56.80	0	0.00	55.20	1	4,376	0.02%
2023/05/04	2	57.40	3	56.90	57.20	-1	4,337	-0.02%
2023/05/03	2	56.10	0	0.00	56.70	2	4,267	0.05%
2023/05/02	3	56.03	3	56.07	56.70	0	4,232	0.00%
2023/04/28	1	54.20	1	54.00	54.30	0	4,102	0.00%
2023/04/26	4	54.28	3	54.60	54.90	1	4,034	0.02%
2023/04/21	3	55.43	3	55.10	52.40	0	3,905	0.00%
2023/04/19	11	57.89	8	57.85	57.00	3	3,637	0.08%
2023/04/18	10	55.95	11	55.86	54.80	-1	3,121	-0.03%
2023/04/17	0	0.00	5	55.10	54.60	-5	2,928	-0.17%
2023/04/13	3	55.57	3	55.43	55.40	0	2,855	0.00%
2023/04/12	10	54.45	3	54.70	54.70	7	2,680	0.26%
2023/04/11	4	51.90	6	52.38	52.40	-2	2,461	-0.08%
2023/04/10	4	52.00	0	0.00	51.80	4	2,433	0.16%
2023/04/07	3	53.47	21	52.99	53.40	-18	2,341	-0.77%
2023/04/06	0	0.00	3	50.13	50.80	-3	2,132	-0.14%
2023/03/31	2	48.55	2	48.85	48.80	0	2,063	0.00%
2023/03/30	1	48.70	0	0.00	48.95	1	2,061	0.05%
2023/03/28	4	47.88	4	47.65	47.60	0	2,058	0.00%
2023/03/27	5	49.73	0	0.00	48.55	5	2,054	0.24%
2023/03/23	2	48.80	4	49.03	48.70	-2	2,034	-0.10%
2023/03/22	3	49.02	0	0.00	48.85	3	2,042	0.15%
2023/03/20	2	50.60	2	49.65	50.10	0	2,157	0.00%
2023/03/17	5	48.62	5	48.81	49.00	0	2,376	0.00%
2023/03/16	2	49.05	2	46.70	46.95	0	2,416	0.00%
2023/03/15	0	0.00	1	48.30	48.15	-1	2,400	-0.04%
2023/03/14	2	47.50	2	47.65	47.45	0	2,369	0.00%
2023/03/13	1	45.20	0	0.00	45.80	1	2,359	0.04%
2023/03/09	1	47.50	0	0.00	47.50	1	2,496	0.04%
2023/03/08	5	48.66	0	0.00	48.70	5	2,497	0.20%
2023/03/07	1	48.65	2	48.55	48.50	-1	2,485	-0.04%
2023/03/02	1	47.20	0	0.00	46.70	1	2,479	0.04%
2023/02/24	0	47.95	0	0.00	47.50	0	2,494	0.00%
2023/02/17	1	48.30	0	0.00	48.20	1	2,936	0.03%
2023/02/16	0	0.00	1	48.70	48.05	-1	2,955	-0.03%
2023/02/15	1	48.10	8	47.11	48.05	-7	2,918	-0.24%
2023/02/10	2	46.15	7	46.66	46.05	-5	2,950	-0.17%
2023/02/09	4	46.45	0	0.00	46.15	4	2,949	0.14%
2023/02/08	5	47.23	0	0.00	47.15	5	2,978	0.17%
2023/02/07	2	47.20	0	0.00	47.20	2	2,985	0.07%
2023/01/31	0	0.00	2	47.03	46.85	-2	3,024	-0.07%
2023/01/12	1	45.80	0	0.00	45.20	1	3,078	0.03%
2023/01/11	0	0.00	1	45.65	46.30	-1	3,100	-0.03%
2023/01/10	1	47.30	0	0.00	47.10	1	3,063	0.03%
2023/01/04	0	0.00	1	48.00	48.10	-1	3,098	-0.03%
2022/12/22	1	45.05	0	0.00	45.05	1	3,189	0.03%
2022/12/20	0	0.00	1	45.35	44.50	-1	3,250	-0.03%
2022/12/16	0	0.00	2	47.70	47.70	-2	3,309	-0.06%
2022/12/14	0	0.00	3	48.25	48.70	-3	3,301	-0.09%
2022/12/13	1	48.60	0	0.00	47.80	1	3,281	0.03%
2022/12/12	2	50.35	0	0.00	49.15	2	3,254	0.06%
2022/12/09	29	50.82	40	50.77	49.70	-11	3,136	-0.35%
2022/12/08	1	48.95	3	49.40	48.20	-2	2,828	-0.07%
2022/12/07	3	47.38	1	48.00	47.45	2	2,731	0.07%
2022/12/06	3	48.02	0	0.00	47.30	3	2,718	0.11%
2022/12/02	14	48.34	3	48.20	48.55	11	2,755	0.40%
2022/12/01	0	0.00	3	47.10	46.50	-3	2,629	-0.11%
2022/11/30	2	46.55	7	46.76	46.65	-5	2,665	-0.19%
2022/11/29	4	45.56	0	0.00	45.90	4	2,696	0.15%
2022/11/25	0	0.00	3	45.65	45.60	-3	2,853	-0.11%
2022/11/24	1	46.10	0	0.00	46.40	1	2,899	0.03%
2022/11/22	6	45.77	7	45.47	45.20	-1	3,321	-0.03%
2022/11/21	3	46.12	2	45.95	45.95	1	3,409	0.03%
2022/11/18	4	47.20	1	47.20	45.95	3	3,457	0.09%
2022/11/17	2	46.75	0	0.00	47.10	2	3,427	0.06%
2022/11/16	8	47.28	3	47.20	47.20	5	3,435	0.15%
2022/11/15	4	45.39	6	46.75	47.95	-2	3,462	-0.06%
2022/11/09	2	43.35	2	43.25	43.25	0	3,903	0.00%
2022/11/07	2	44.75	4	44.35	44.35	-2	3,933	-0.05%
2022/10/28	0	0.00	2	42.78	42.65	-2	4,475	-0.04%
2022/10/24	2	42.65	0	0.00	42.10	2	4,802	0.04%
2022/10/21	2	43.30	0	0.00	42.00	2	4,892	0.04%
2022/10/20	2	43.40	2	43.33	43.25	0	4,944	0.00%
2022/10/19	1	43.25	0	0.00	43.80	1	4,975	0.02%
2022/10/17	1	40.60	0	0.00	42.50	1	5,238	0.02%
2022/10/13	0	0.00	2	42.40	41.90	-2	5,270	-0.04%
2022/10/05	1	46.20	0	0.00	45.95	1	5,471	0.02%
2022/10/03	2	43.45	0	0.00	43.20	2	5,586	0.04%
2022/09/28	1	45.00	0	0.00	44.20	1	5,996	0.02%
2022/09/26	1	47.10	0	0.00	47.40	1	6,909	0.01%
2022/09/23	1	50.30	0	0.00	50.60	1	7,174	0.01%
2022/09/21	8	53.33	4	53.80	53.00	4	7,651	0.05%
2022/09/16	0	0.00	2	55.20	55.60	-2	8,558	-0.02%
2022/09/15	7	55.44	10	54.96	54.50	-3	8,572	-0.03%
2022/09/14	5	56.18	2	56.35	56.00	3	8,637	0.03%
2022/09/13	2	57.40	0	0.00	57.60	2	8,595	0.02%
2022/09/12	0	0.00	2	56.90	57.50	-2	8,605	-0.02%
2022/09/08	6	54.80	2	55.05	55.00	4	8,590	0.05%
2022/09/07	2	52.90	1	53.70	53.60	1	8,579	0.01%
2022/09/06	3	53.40	0	0.00	53.20	3	8,599	0.03%
2022/09/02	3	57.23	3	57.57	57.10	0	8,538	0.00%
2022/09/01	3	57.97	5	58.10	57.50	-2	8,466	-0.02%
2022/08/31	6	58.18	5	57.80	57.90	1	8,385	0.01%
2022/08/30	19	58.45	48	58.20	57.80	-29	8,364	-0.35%
2022/08/29	36	58.32	5	58.54	57.30	31	8,096	0.38%
2022/08/26	3	57.80	1	58.30	58.30	2	8,035	0.02%
2022/08/25	2	55.70	2	56.95	57.40	0	7,976	0.00%
2022/08/24	3	56.00	2	55.45	55.20	1	7,938	0.01%
2022/08/23	5	56.38	1	56.30	56.30	4	7,911	0.05%
2022/08/22	6	57.77	5	56.46	56.10	1	7,900	0.01%
2022/08/19	14	57.64	14	58.08	57.60	0	7,749	0.00%
2022/08/18	6	56.90	8	58.14	58.90	-2	7,514	-0.03%
2022/08/16	1	55.40	0	0.00	54.80	1	7,145	0.01%
2022/08/11	1	54.80	0	0.00	54.40	1	7,033	0.01%
2022/08/10	4	55.20	2	54.90	54.30	2	6,994	0.03%
2022/08/09	0	0.00	1	54.60	54.40	-1	7,076	-0.01%
2022/08/05	2	49.83	1	51.10	51.50	1	6,853	0.01%
2022/08/04	0	0.00	1	49.10	49.40	-1	6,865	-0.01%
2022/08/01	1	55.70	0	0.00	55.60	1	6,840	0.01%
2022/07/29	1	56.00	1	55.30	55.00	0	6,769	0.00%
2022/07/27	0	0.00	2	54.20	54.00	-2	6,560	-0.03%
2022/07/26	3	53.93	2	54.70	53.60	1	6,546	0.02%
2022/07/25	2	56.20	2	55.15	54.10	0	6,606	0.00%
2022/07/22	5	53.60	5	53.50	53.50	0	6,607	0.00%
2022/07/21	0	0.00	10	51.80	52.30	-10	6,589	-0.15%
2022/07/20	0	0.00	1	51.90	52.00	-1	6,665	-0.02%
2022/07/19	2	52.25	1	51.70	51.70	1	6,737	0.01%
2022/07/18	0	0.00	1	51.20	51.20	-1	6,766	-0.01%
2022/07/15	1	50.80	0	0.00	51.00	1	6,901	0.01%
2022/07/14	2	49.65	4	48.06	49.95	-2	7,064	-0.03%
2022/07/13	6	49.15	4	48.93	48.40	2	7,220	0.03%
2022/07/11	3	52.73	3	52.87	53.10	0	7,515	0.00%
2022/07/08	1	53.40	12	53.34	53.30	-11	7,695	-0.14%
2022/07/07	0	0.00	2	52.50	52.40	-2	8,006	-0.02%
2022/07/06	2	53.90	7	54.43	53.00	-5	8,458	-0.06%
2022/07/05	11	57.61	18	58.12	57.00	-7	8,739	-0.08%
2022/07/04	4	54.13	7	54.31	55.30	-3	8,229	-0.04%
2022/07/01	6	53.35	2	53.65	52.90	4	8,150	0.05%
2022/06/30	6	54.20	6	54.02	54.20	0	8,182	0.00%
2022/06/29	13	53.88	3	54.13	54.00	10	8,032	0.12%
2022/06/28	20	53.98	5	54.16	55.00	15	7,956	0.19%
2022/06/27	1	51.30	10	51.08	52.80	-9	7,575	-0.12%
2022/06/24	9	47.21	1	45.60	48.00	8	7,364	0.11%
2022/06/22	1	46.50	3	44.73	44.50	-2	7,594	-0.03%
2022/06/20	1	43.50	0	0.00	42.95	1	7,980	0.01%
2022/06/16	1	46.80	0	0.00	45.65	1	8,489	0.01%
2022/06/08	3	50.93	3	51.53	51.20	0	12,280	0.00%
2022/06/07	1	52.10	1	52.40	52.60	0	13,295	0.00%
2022/06/06	3	54.87	3	54.20	53.40	0	13,536	0.00%
2022/06/02	7	54.07	7	53.41	53.10	0	13,631	0.00%
2022/06/01	2	53.40	0	0.00	53.60	2	13,792	0.01%
2022/05/31	1	52.40	0	0.00	52.70	1	14,139	0.01%
2022/05/30	1	52.60	2	51.95	52.60	-1	14,536	-0.01%
2022/05/26	1	49.50	2	49.90	49.20	-1	14,744	-0.01%
2022/05/25	1	50.50	1	50.30	50.50	0	14,748	0.00%
2022/05/23	1	51.30	0	0.00	51.30	1	14,837	0.01%
2022/05/19	1	51.00	1	51.40	51.40	0	14,838	0.00%
2022/05/18	0	0.00	1	52.60	53.20	-1	14,793	-0.01%
2022/05/17	8	53.05	8	54.76	52.90	0	14,753	0.00%
2022/05/16	1	54.40	1	54.60	52.50	0	14,596	0.00%
2022/05/13	1	53.20	1	53.80	53.80	0	14,551	0.00%
2022/05/12	1	54.80	66	52.02	52.00	-65	14,510	-0.45%
2022/05/11	5	55.68	1	54.80	54.80	4	14,555	0.03%
2022/05/10	10	54.80	4	55.35	55.00	6	14,508	0.04%
2022/05/09	1	56.40	10	56.10	55.60	-9	14,522	-0.06%
2022/05/06	0	0.00	2	59.50	59.60	-2	14,529	-0.01%
2022/05/05	5	60.16	5	60.38	59.90	0	14,584	0.00%
2022/05/03	15	61.20	5	60.74	60.40	10	14,614	0.07%
2022/04/29	8	62.11	8	61.74	61.30	0	14,653	0.00%
2022/04/28	11	60.19	13	60.90	61.60	-2	14,737	-0.01%
2022/04/27	13	57.47	13	57.62	58.90	0	14,573	0.00%
2022/04/26	4	59.15	4	59.60	59.10	0	14,544	0.00%
2022/04/25	13	59.06	12	59.17	58.10	1	14,483	0.01%
2022/04/22	5	61.24	5.1	62.41	61.10	-0.1	14,501	0.00%
2022/04/21	7	64.46	4	65.08	63.40	3	14,805	0.02%
2022/04/20	27	65.11	0	0.00	64.50	27	14,920	0.18%
2022/04/19	13	63.73	12	64.50	64.60	1	15,211	0.01%
2022/04/18	12	64.15	17	63.77	64.10	-5	15,472	-0.03%
2022/04/15	30	64.90	21	63.88	63.00	9	15,402	0.06%
2022/04/14	7	65.26	2	65.05	63.90	5	15,222	0.03%
2022/04/13	16	65.40	25	65.06	65.90	-9	15,091	-0.06%
2022/04/12	18.1	64.40	24	64.98	66.50	-6	15,142	-0.04%
2022/04/11	10	63.27	12	63.47	63.20	-2	14,737	-0.01%
2022/04/08	7	61.20	10	61.74	61.60	-3	14,279	-0.02%
2022/04/07	9	61.26	1.4	62.17	59.40	7.6	14,143	0.05%
2022/04/06	8	63.48	24	63.72	63.80	-16	13,976	-0.11%
2022/04/01	5	61.40	5	61.70	61.50	0	13,647	0.00%
2022/03/31	19	62.03	12	61.71	61.50	7	13,578	0.05%
2022/03/30	21	61.93	21	62.00	60.50	0	13,426	0.00%
2022/03/29	6	59.68	3	59.97	60.50	3	13,402	0.02%
2022/03/28	9	59.83	8	59.94	60.60	1	13,408	0.01%
2022/03/25	12	60.61	21	61.20	59.80	-9	13,358	-0.07%
2022/03/24	11	64.74	14	64.79	63.30	-3	13,456	-0.02%
2022/03/23	9	63.34	9	63.70	63.00	0	13,215	0.00%
2022/03/22	19	64.24	4	64.20	62.90	15	13,155	0.11%
2022/03/21	10	64.97	3	64.07	62.30	7	13,130	0.05%
2022/03/18	31	62.67	28	62.68	61.70	3	13,246	0.02%
2022/03/17	83.4	63.52	93	63.71	63.20	-9.6	13,103	-0.07%
2022/03/16	35	59.93	30	59.79	62.50	5	12,201	0.04%
2022/03/15	120	60.08	110.5	59.99	56.90	9.5	11,699	0.08%	大買/大賣/
2022/03/14	64.5	58.75	60	58.86	58.90	4.5	10,877	0.04%
2022/03/11	20	58.28	21	58.21	59.90	-1	10,458	-0.01%
2022/03/10	48	58.35	54	58.28	56.70	-6	9,968	-0.06%
2022/03/09	23	52.72	8	54.96	56.80	15	9,155	0.16%
2022/03/08	6	52.18	5	52.56	51.70	1	8,889	0.01%
2022/03/07	13	53.18	11	53.41	51.80	2	8,706	0.02%
2022/03/04	45	54.28	39	54.34	54.20	6	8,506	0.07%
2022/03/03	28	53.69	33	53.40	54.20	-5	8,153	-0.06%
2022/03/02	19	51.13	18	51.61	50.60	1	7,751	0.01%
2022/03/01	4	49.33	7	49.71	49.15	-3	7,552	-0.04%
2022/02/25	3	48.15	0	0.00	48.35	3	7,561	0.04%
2022/02/24	9	48.58	7	48.71	47.35	2	7,595	0.03%
2022/02/23	1	47.35	1	47.90	47.90	0	7,494	0.00%
2022/02/22	0	0.00	2	46.88	46.85	-2	7,496	-0.03%
2022/02/18	0	0.00	2	48.13	48.10	-2	7,515	-0.03%
2022/02/16	0	0.00	4	48.60	48.65	-4	7,569	-0.05%
2022/02/14	3	48.12	0	0.00	47.65	3	7,855	0.04%
2022/02/11	5	49.69	4	50.23	49.80	1	7,857	0.01%
2022/02/10	1	48.90	0	0.00	48.95	1	7,867	0.01%
2022/02/09	4	49.00	1	49.50	49.50	3	7,888	0.04%
2022/02/08	3	47.98	3	48.93	49.10	0	7,908	0.00%
2022/02/07	31	47.40	31	46.06	46.40	0	7,978	0.00%
2022/01/26	0	0.00	1	47.00	47.45	-1	8,030	-0.01%
2022/01/25	0	0.00	1	48.80	47.60	-1	8,424	-0.01%
2022/01/24	1	49.25	0	0.00	49.70	1	8,670	0.01%
2022/01/21	25	53.36	26	52.78	52.00	-1	8,955	-0.01%
2022/01/20	1	52.40	0	0.00	52.30	1	9,032	0.01%
2022/01/19	10	52.17	15	51.99	51.90	-5	9,076	-0.06%
2022/01/18	19	52.15	11	52.93	52.10	8	9,076	0.09%
2022/01/17	6	53.52	5	52.10	53.40	1	9,151	0.01%
2022/01/14	34	55.67	32	54.86	53.20	2	9,109	0.02%
2022/01/13	7	55.07	9	55.91	53.80	-2	8,806	-0.02%
2022/01/12	34	53.97	47	54.19	56.90	-13	8,657	-0.15%
2022/01/11	20	55.05	26	54.85	55.80	-6	8,421	-0.07%
2022/01/10	11	50.74	7	51.36	50.80	4	8,387	0.05%
2022/01/07	3	49.90	3	48.52	48.75	0	8,596	0.00%
2022/01/06	3	50.83	2.1	51.43	50.60	1	8,989	0.01%
2022/01/05	23	54.37	32.1	53.97	52.90	-9.1	9,010	-0.10%
2022/01/04	7	50.71	25	51.12	52.30	-18	8,630	-0.21%
2022/01/03	12	49.98	1	50.00	50.00	11	8,443	0.13%
2021/12/30	1	49.20	2	49.50	49.50	-1	8,383	-0.01%
2021/12/29	2	49.10	8	49.64	49.65	-6	8,401	-0.07%
2021/12/24	5	50.20	5	49.00	48.85	0	8,932	0.00%
2021/12/23	19.1	51.04	7	50.34	50.20	12.1	8,908	0.14%
2021/12/22	1	48.65	2	48.83	49.30	-1	8,773	-0.01%
2021/12/21	0	0.00	1	48.20	48.00	-1	8,735	-0.01%
2021/12/20	10	49.92	15	51.11	48.30	-5	8,667	-0.06%
2021/12/17	4	48.56	8	48.79	48.00	-4	8,355	-0.05%
2021/12/16	3	47.80	2	48.10	48.35	1	8,261	0.01%
2021/12/15	18	47.61	17	48.12	47.50	1	8,230	0.01%
2021/12/14	16	48.04	18	48.19	47.55	-2	8,123	-0.02%
2021/12/13	13	46.07	2	45.85	46.50	11	7,652	0.14%
2021/12/10	2	45.68	4	45.58	45.00	-2	7,443	-0.03%
2021/12/09	7	44.26	1	43.60	44.05	6	7,265	0.08%
2021/12/07	0	0.00	6	43.70	42.95	-6	7,162	-0.08%
2021/12/06	7	43.45	5	43.10	43.40	2	7,134	0.03%
2021/12/02	0	0.00	1	41.50	41.50	-1	6,772	-0.01%
2021/11/30	1	42.25	1	41.80	41.80	0	6,762	0.00%
2021/11/29	0	0.00	2	40.58	40.85	-2	6,756	-0.03%
2021/11/26	0	0.00	3	41.85	41.10	-3	6,732	-0.04%
2021/11/24	2	43.60	1	43.20	43.20	1	6,774	0.01%
2021/11/23	4	43.75	4	43.13	42.75	0	6,740	0.00%
2021/11/18	0	0.00	2	41.50	41.45	-2	6,657	-0.03%
2021/11/17	0	0.00	2	42.85	42.40	-2	6,618	-0.03%
2021/11/12	6	42.78	1	42.10	42.00	5	6,545	0.08%
2021/11/11	2	46.35	7	46.34	45.90	-5	6,384	-0.08%
2021/11/10	4	45.71	0	0.00	45.45	4	6,263	0.06%
2021/11/09	6	46.31	6	47.03	46.45	0	6,229	0.00%
2021/11/08	6	46.23	4	46.60	45.40	2	6,130	0.03%
2021/11/05	2	45.65	0	0.00	45.65	2	6,108	0.03%
2021/11/04	2	47.80	0	0.00	46.85	2	6,054	0.03%
2021/11/03	6	47.47	4	46.35	46.35	2	5,922	0.03%
2021/11/02	35	49.39	33	49.41	48.35	2	5,792	0.03%
2021/11/01	3	49.20	24	49.68	49.70	-21	5,363	-0.39%
2021/10/29	56	46.37	29	45.96	45.20	27	5,080	0.53%
2021/10/28	10	45.89	13	44.97	48.40	-3	4,708	-0.06%
2021/10/27	2	42.95	2	43.10	44.00	0	4,418	0.00%
2021/10/25	3	43.93	1	43.30	43.60	2	4,267	0.05%
2021/10/22	1	42.95	1	43.20	43.20	0	4,148	0.00%
2021/10/21	5	43.08	6	43.06	42.50	-1	4,098	-0.02%
2021/10/20	2	44.15	1	43.55	43.25	1	4,007	0.02%
2021/10/19	15	43.59	5	43.42	44.70	10	3,860	0.26%
2021/10/18	10	43.98	10	44.32	44.60	0	3,596	0.00%
2021/10/15	3	41.37	7	41.63	42.90	-4	3,142	-0.13%
2021/10/14	52	38.36	98	37.84	39.00	-46	2,825	-1.63%
2021/10/13	0	0.00	20	36.36	37.60	-20	2,452	-0.82%
2021/10/12	10	34.81	8	34.89	34.20	2	2,351	0.09%
2021/10/08	3	33.65	1	34.00	34.00	2	2,293	0.09%
2021/10/07	8	33.53	4	33.70	33.55	4	2,287	0.17%
2021/10/06	9	34.41	0	0.00	33.20	9	2,277	0.40%
2021/10/05	12	32.71	12	32.28	33.80	0	2,233	0.00%
2021/10/04	40	36.03	32	36.01	34.40	8	2,200	0.36%
2021/10/01	4	35.83	17	36.44	36.50	-13	1,906	-0.68%
2021/09/30	2	32.55	2	33.05	33.60	0	1,626	0.00%
2021/09/29	6	33.10	0	0.00	32.40	6	1,612	0.37%
2021/09/28	2	33.25	4	33.53	33.30	-2	1,599	-0.13%
2021/09/27	0	0.00	5	32.27	32.20	-5	1,559	-0.32%
2021/09/22	3	31.77	0	0.00	30.30	3	1,637	0.18%
2021/09/17	4	35.18	0	0.00	33.15	4	1,595	0.25%
2021/09/16	8	35.85	0	0.00	35.80	8	1,524	0.52%
2021/09/14	0	0.00	2	36.40	36.15	-2	1,669	-0.12%
2021/09/13	2	37.98	16	38.07	37.05	-14	1,712	-0.82%
2021/09/10	12	36.51	0	0.00	36.60	12	1,725	0.70%
2021/09/08	4	36.00	0	0.00	35.55	4	2,143	0.19%
2021/09/07	0	0.00	6	36.13	36.35	-6	2,240	-0.27%
2021/09/02	8	38.83	0	0.00	38.35	8	2,431	0.33%
2021/08/30	12	40.37	20	40.90	40.05	-8	2,433	-0.33%
2021/08/27	6	39.19	15	38.68	38.05	-9	2,383	-0.38%
2021/08/26	12	37.77	0	0.00	37.50	12	2,371	0.51%
2021/08/25	1	37.75	4	38.06	38.20	-3	2,411	-0.12%
2021/08/23	0	0.00	1	37.00	37.80	-1	2,467	-0.04%
2021/08/20	1	37.00	7	36.92	36.05	-6	2,490	-0.24%
2021/08/19	1	36.50	1	35.65	35.65	0	2,512	0.00%
2021/08/17	0	0.00	2	36.90	36.50	-2	2,599	-0.08%
2021/08/12	30	40.25	0	0.00	40.35	30	2,952	1.02%
2021/08/10	0	0.00	42	42.50	41.50	-42	3,096	-1.36%
2021/08/09	6	44.67	0	0.00	43.80	6	3,146	0.19%
2021/08/06	18	45.07	0	0.00	45.00	18	3,326	0.54%
2021/08/05	5	45.88	0	0.00	45.55	5	3,476	0.14%
2021/08/04	0	0.00	44	46.41	46.55	-44	3,521	-1.25%
2021/08/03	4	45.45	0	0.00	45.30	4	3,525	0.11%
2021/08/02	17	45.20	0	0.00	45.45	17	3,530	0.48%
2021/07/29	12	45.43	2	45.25	45.40	10	3,617	0.28%
2021/07/28	12	45.24	0	0.00	45.10	12	3,641	0.33%
2021/07/27	24	47.63	2	47.20	46.25	22	3,679	0.60%
2021/07/26	0	0.00	8	47.40	47.10	-8	3,679	-0.22%
2021/07/23	7	46.29	0	0.00	45.90	7	3,655	0.19%
2021/07/22	4	45.90	0	0.00	45.80	4	3,655	0.11%
2021/07/21	5.1	46.93	0	0.00	45.85	5.1	3,660	0.14%
2021/07/20	4	47.70	0	0.00	47.50	4	3,657	0.11%
2021/07/19	0	0.00	17	48.70	48.85	-17	3,653	-0.47%
2021/07/16	0	0.00	9	47.22	46.00	-9	3,612	-0.25%
2021/07/15	0	0.00	1	45.90	45.30	-1	3,631	-0.03%
2021/07/14	2	44.65	1	44.80	44.25	1	3,647	0.03%
2021/07/13	6	46.18	0	0.00	45.05	6	3,670	0.16%
2021/07/09	13	46.69	5	47.43	46.50	8	3,729	0.21%
2021/07/08	1	46.80	0	0.00	46.60	1	3,871	0.03%
2021/07/07	4	46.46	4	46.05	46.00	0	4,406	0.00%
2021/07/06	6	47.25	2	47.05	47.05	4	4,432	0.09%
2021/07/05	3	47.32	3	48.30	48.00	0	4,455	0.00%
2021/07/02	1	48.55	2	48.60	48.55	-1	4,506	-0.02%
2021/07/01	0.4	49.00	0	0.00	48.55	0.4	4,568	0.01%
2021/06/30	5	50.19	4	51.53	49.45	1	4,572	0.02%
2021/06/29	8	49.48	6	49.28	48.40	2	4,502	0.04%
2021/06/28	3.3	48.51	8	48.60	48.30	-4.7	4,516	-0.10%
2021/06/25	6	49.96	9	50.01	49.30	-3	4,538	-0.07%
2021/06/24	13	50.52	3	50.70	50.10	10	4,600	0.22%
2021/06/23	4	50.80	3	49.97	50.50	1	4,600	0.02%
2021/06/22	3	48.58	1	49.10	48.15	2	4,534	0.04%
2021/06/21	2	50.40	6	49.80	49.50	-4	4,525	-0.09%
2021/06/18	4	49.03	0	0.00	51.80	4	4,572	0.09%
2021/06/17	17	50.00	19	49.74	50.40	-2	4,853	-0.04%
2021/06/16	0	0.00	10	50.10	50.10	-10	4,630	-0.22%
2021/06/15	0	0.00	10	45.61	45.55	-10	4,610	-0.22%
2021/06/11	14	44.41	12	44.93	44.15	2	4,610	0.04%
2021/06/10	13	46.68	5	45.96	46.80	8	4,593	0.17%
2021/06/09	5	43.95	0	0.00	44.00	5	4,684	0.11%
2021/06/08	0	0.00	4	44.75	44.75	-4	4,846	-0.08%
2021/06/07	4	44.10	1	44.05	43.90	3	4,931	0.06%
2021/06/04	0	0.00	4	44.80	44.70	-4	5,116	-0.08%
2021/06/03	3	46.05	2	45.98	45.90	1	5,128	0.02%
2021/06/02	7	46.17	5	45.51	45.50	2	5,146	0.04%
2021/06/01	10	47.22	2	47.20	47.20	8	5,136	0.16%
2021/05/31	5	46.08	0	0.00	45.70	5	5,150	0.10%
2021/05/28	4	45.33	1	45.05	45.00	3	5,263	0.06%
2021/05/27	2	44.30	11	44.87	45.10	-9	5,266	-0.17%
2021/05/25	1	43.55	1	43.95	43.80	0	5,298	0.00%
2021/05/24	7	42.51	9	43.06	43.15	-2	5,389	-0.04%
2021/05/21	7	42.29	4	42.00	41.95	3	5,356	0.06%
2021/05/20	128	45.10	132	46.65	42.20	-4	5,331	-0.08%	大買/大賣/
2021/05/19	8	44.95	10	43.27	45.40	-2	5,201	-0.04%
2021/05/18	4	41.30	7.2	40.74	41.30	-3.2	5,140	-0.06%
2021/05/17	6	37.63	26	37.93	37.55	-20	5,103	-0.39%
2021/05/14	26	43.67	27	43.48	41.70	-1	5,068	-0.02%
2021/05/13	37	42.65	12	42.30	42.15	25	4,928	0.51%
2021/05/12	4	48.00	7	50.53	46.80	-3	4,954	-0.06%
2021/05/11	4	53.50	3	53.47	52.00	1	4,956	0.02%
2021/05/10	1	57.60	0	0.00	57.70	1	4,977	0.02%
2021/05/07	4	57.40	0	0.00	57.60	4	5,010	0.08%
2021/05/06	7	57.14	4	57.15	56.40	3	5,038	0.06%
2021/05/05	2	55.80	3	56.47	55.80	-1	4,987	-0.02%
2021/05/04	6.2	57.36	7	58.46	57.80	-0.8	5,010	-0.02%
2021/05/03	7	63.27	7	64.17	61.20	0	5,033	0.00%
2021/04/29	3	62.73	2	61.60	63.00	1	5,197	0.02%
2021/04/27	0	0.00	1	63.50	63.40	-1	5,366	-0.02%
2021/04/26	1	62.50	0	0.00	63.20	1	5,481	0.02%
2021/04/22	4	63.45	0	0.00	62.30	4	5,531	0.07%
2021/04/21	0	0.00	5	65.80	65.00	-5	5,540	-0.09%
2021/04/20	2	66.75	1	66.70	66.10	1	5,547	0.02%
2021/04/16	0	0.00	6	68.25	67.90	-6	5,773	-0.10%
2021/04/15	13	67.36	1	66.80	67.30	12	6,029	0.20%
2021/04/14	8	66.70	14	68.31	66.40	-6	6,342	-0.09%
2021/04/13	24	69.30	29.4	69.95	68.50	-5.4	6,342	-0.09%
2021/04/12	5	66.10	2	66.20	66.00	3	5,884	0.05%
2021/04/09	4.2	65.38	0	0.00	65.10	4.2	5,958	0.07%
2021/04/08	2	66.90	2	68.20	66.00	0	6,017	0.00%
2021/04/07	3	67.40	8	66.05	66.50	-5	6,149	-0.08%
2021/04/06	1	65.30	1	65.30	65.30	0	6,526	0.00%
2021/04/01	3.2	65.79	2	65.30	65.30	1.2	6,743	0.02%
2021/03/31	3	66.13	4	66.85	66.10	-1	7,352	-0.01%
2021/03/30	5	66.70	4	66.48	66.30	1	8,696	0.01%
2021/03/29	33	68.28	35	67.25	67.00	-2	9,031	-0.02%
2021/03/26	4.2	64.11	2	64.80	64.80	2.2	9,044	0.02%
2021/03/25	5.1	66.05	2	66.50	64.90	3.1	9,088	0.03%
2021/03/24	10	65.70	1.3	65.77	65.70	8.7	9,087	0.10%
2021/03/23	5	69.14	15	67.99	66.60	-10	9,079	-0.11%
2021/03/22	21.3	71.54	24	70.62	69.90	-2.7	9,084	-0.03%
2021/03/19	5	63.58	13	64.19	68.50	-8	8,935	-0.09%
2021/03/18	13	64.52	3	65.17	64.10	10	8,914	0.11%
2021/03/17	1	64.70	2	64.95	64.10	-1	8,931	-0.01%
2021/03/16	3	65.40	5	64.98	64.90	-2	8,962	-0.02%
2021/03/15	14	66.07	10	65.73	65.20	4	9,010	0.04%
2021/03/12	15	65.29	14	65.58	64.20	1	8,927	0.01%
2021/03/11	19	63.87	10	64.29	63.80	9	8,889	0.10%
2021/03/10	12	64.31	8	64.75	63.70	4	8,864	0.05%
2021/03/09	3	61.20	10	60.60	61.00	-7	8,844	-0.08%
2021/03/08	7	62.00	0	0.00	61.30	7	8,950	0.08%
2021/03/05	3	62.10	1	61.80	61.40	2	9,089	0.02%
2021/03/04	3	64.00	2	63.50	62.80	1	9,315	0.01%
2021/03/03	6	65.17	8	65.19	64.50	-2	9,523	-0.02%
2021/03/02	2	64.10	2	62.85	63.00	0	9,964	0.00%
2021/02/26	1	63.90	1	63.00	62.60	0	10,758	0.00%
2021/02/25	2	63.35	7	63.76	62.70	-5	11,037	-0.05%
2021/02/24	6	64.32	4	65.53	62.80	2	11,232	0.02%
2021/02/23	1	62.20	0	0.00	62.10	1	11,626	0.01%
2021/02/22	16	63.38	4	63.63	63.00	12	12,275	0.10%
2021/02/19	1	62.20	2	61.65	61.90	-1	12,431	-0.01%
2021/02/18	2	59.15	2	60.00	60.30	0	12,871	0.00%
2021/02/17	1	59.50	6.2	59.60	59.70	-5.2	12,989	-0.04%
2021/02/05	3.2	57.92	1	57.60	58.00	2.2	13,254	0.02%
2021/02/04	1	57.10	0	0.00	57.20	1	13,747	0.01%
2021/02/03	4	57.88	8	58.46	57.20	-4	14,188	-0.03%
2021/02/02	6	56.07	3	56.50	56.00	3	14,354	0.02%
2021/01/29	4	58.88	0	0.00	58.00	4	15,826	0.03%
2021/01/27	2	60.50	3	60.17	60.30	-1	16,931	-0.01%
2021/01/26	9	61.91	0	0.00	60.60	9	17,105	0.05%
2021/01/25	4	62.68	13	63.00	63.00	-9	17,394	-0.05%
2021/01/22	23	62.98	17	63.04	62.50	6	17,744	0.03%
2021/01/21	20	61.35	16	61.93	60.60	4	18,173	0.02%
2021/01/20	4	61.10	4	60.98	60.00	0	18,259	0.00%
2021/01/19	1	64.20	0	0.00	63.50	1	18,379	0.01%
2021/01/18	2	61.55	1	60.60	60.60	1	18,467	0.01%
2021/01/15	1	63.80	1	62.30	62.10	0	18,509	0.00%
2021/01/14	2	64.00	2	63.60	63.70	0	18,562	0.00%
2021/01/13	2	64.20	3	63.53	63.00	-1	18,616	-0.01%
2021/01/12	2	64.15	1	63.70	63.70	1	18,692	0.01%
2021/01/11	12	64.93	13	65.48	65.50	-1	18,784	-0.01%
2021/01/08	18	68.94	16	68.92	66.30	2	18,730	0.01%
2021/01/07	9	69.40	8	69.19	70.10	1	18,616	0.01%
2021/01/06	6	65.95	12	66.88	63.80	-6	19,991	-0.03%
2021/01/05	5	70.04	8	69.46	68.50	-3	21,261	-0.01%
2021/01/04	3	69.40	2	70.70	69.00	1	21,267	0.00%
2020/12/31	22	69.28	23	69.65	70.10	-1	21,437	0.00%
2020/12/30	10	72.28	10	71.08	69.20	0	21,684	0.00%
2020/12/29	29	72.17	28	72.27	71.00	1	21,788	0.00%
2020/12/28	24	70.28	28	70.52	69.70	-4	21,406	-0.02%
2020/12/25	38	73.99	31	74.49	70.30	7	21,490	0.03%
2020/12/24	300	71.46	300.2	72.97	72.60	-0.2	20,907	0.00%	大買/大賣/
2020/12/23	22	64.86	31.3	64.96	67.40	-9.3	19,635	-0.05%
2020/12/22	12	63.35	12	63.36	61.30	0	19,452	0.00%
2020/12/21	0	0.00	6	63.00	64.30	-6	19,598	-0.03%
2020/12/18	2	62.30	11	62.25	62.60	-9	19,786	-0.05%
2020/12/17	2	61.25	2	61.90	62.10	0	19,778	0.00%
2020/12/16	11	63.04	2	62.10	62.10	9	19,790	0.05%
2020/12/15	7	63.46	7	61.86	61.40	0	19,793	0.00%
2020/12/14	0	0.00	4	61.40	62.60	-4	19,720	-0.02%
2020/12/11	5	59.56	1	59.60	59.80	4	19,753	0.02%
2020/12/10	5.1	61.42	0	0.00	60.50	5.1	19,838	0.03%
2020/12/09	1	64.10	0	0.00	62.40	1	19,890	0.01%
2020/12/08	2	63.30	1	62.50	62.50	1	19,954	0.01%
2020/12/07	2	61.70	2	62.55	62.90	0	20,155	0.00%
2020/12/04	2.2	62.62	1	61.80	61.80	1.2	20,524	0.01%
2020/12/03	30	63.44	26	63.17	62.10	4	20,781	0.02%
2020/12/02	1	62.50	0	0.00	62.30	1	21,149	0.00%
2020/12/01	34	64.31	52	64.34	63.60	-18	22,532	-0.08%
2020/11/30	26	66.90	18	67.01	65.50	8	22,888	0.03%
2020/11/27	19	65.58	20	65.96	65.70	-1	22,916	0.00%
2020/11/26	52	66.59	39	66.55	64.60	13	22,788	0.06%
2020/11/25	85.2	64.13	93	64.46	65.50	-7.8	22,333	-0.03%
2020/11/24	24	62.12	29	62.38	63.30	-5	21,546	-0.02%
2020/11/23	56	61.47	33	61.93	60.80	23	21,285	0.11%
2020/11/20	80	62.46	77	62.51	61.60	3	21,093	0.01%
2020/11/19	112	60.63	131	60.88	60.60	-19	20,626	-0.09%	大買/大賣/
2020/11/18	15	58.36	17	58.56	58.40	-2	20,001	-0.01%
2020/11/17	23	60.09	22	60.60	58.10	1	19,821	0.01%
2020/11/16	6	58.17	10	58.23	57.00	-4	19,490	-0.02%
2020/11/13	52	57.43	57	57.80	58.20	-5	19,528	-0.03%
2020/11/12	36	55.98	39	55.62	58.70	-3	19,415	-0.02%
2020/11/11	121	59.81	113	60.01	57.50	8	19,038	0.04%	大買/大賣/
2020/11/10	64	65.11	44	65.18	63.60	20	18,794	0.11%
2020/11/09	129	64.93	138	65.01	65.20	-9	18,547	-0.05%	大買/大賣/
2020/11/06	58	65.21	65	65.10	61.80	-7	18,159	-0.04%
2020/11/05	66	61.68	91	62.57	63.50	-25	17,342	-0.14%
2020/11/04	38	57.47	43	57.32	57.80	-5	16,906	-0.03%
2020/11/03	4.1	57.73	12	57.16	57.00	-7.9	16,565	-0.05%
2020/11/02	4	56.88	4	56.13	57.90	0	16,671	0.00%
2020/10/30	8	60.54	5	60.18	57.20	3	16,486	0.02%
2020/10/29	68	63.53	65	63.14	62.00	3	16,236	0.02%
2020/10/28	23	62.14	22	62.64	62.30	1	15,834	0.01%
2020/10/27	9	65.30	6	65.72	64.90	3	15,895	0.02%
2020/10/26	6	60.92	6	61.37	63.80	0	15,799	0.00%
2020/10/23	1	57.10	20	57.00	58.00	-19	15,662	-0.12%
2020/10/22	3	55.37	2	54.95	55.60	1	15,608	0.01%
2020/10/21	22	56.14	0	0.00	56.10	22	15,547	0.14%
2020/10/20	0	0.00	5	58.78	58.30	-5	15,478	-0.03%
2020/10/19	4	56.60	31	57.33	59.50	-27	15,380	-0.18%
2020/10/16	3	56.60	3	56.20	55.10	0	15,211	0.00%
2020/10/15	16	56.20	0	0.00	56.00	16	15,133	0.11%
2020/10/14	208	56.08	201	56.22	57.00	7	15,022	0.05%	大買/大賣/
2020/10/13	174	50.41	198	50.76	54.00	-24	13,391	-0.18%	大買/大賣/
2020/10/12	1	49.10	3	49.10	49.10	-2	12,395	-0.02%
2020/10/08	8	43.50	7	44.65	44.65	1	12,583	0.01%
2020/10/07	8	39.61	18	39.45	40.60	-10	12,553	-0.08%
2020/10/06	10	38.76	11	39.36	38.50	-1	12,343	-0.01%
2020/10/05	0.4	36.80	0	0.00	37.00	0.4	12,131	0.00%
2020/09/30	7	37.42	7	36.91	36.60	0	12,296	0.00%
2020/09/29	0	0.00	2	35.75	35.75	-2	12,084	-0.02%
2020/09/28	3	36.15	0	0.00	35.70	3	12,033	0.02%
2020/09/25	14	37.46	5	37.86	35.10	9	11,931	0.08%
2020/09/24	5	38.67	4	38.56	37.50	1	11,731	0.01%
2020/09/23	9	38.16	7	38.94	40.00	2	11,468	0.02%
2020/09/22	0	0.00	1	37.30	37.30	-1	11,208	-0.01%
2020/09/21	4.1	38.00	1	37.90	37.90	3.1	11,156	0.03%
2020/09/18	11	38.23	4	39.00	37.90	7	11,110	0.06%
2020/09/17	4.5	38.81	4	38.50	38.50	0.5	11,008	0.00%
2020/09/16	8	38.65	10	38.42	38.45	-2	10,878	-0.02%
2020/09/15	29	37.93	32	38.25	37.45	-3	10,737	-0.03%
2020/09/14	7	36.32	3	36.07	36.65	4	10,560	0.04%
2020/09/11	8	38.08	8	38.06	37.50	0	10,417	0.00%
2020/09/10	13	38.92	14	38.94	39.05	-1	10,243	-0.01%
2020/09/09	49	38.81	53	39.07	38.65	-4	9,950	-0.04%
2020/09/08	26	38.21	28	38.10	37.30	-2	9,448	-0.02%
2020/09/07	53	42.40	38	42.42	39.30	15	9,115	0.16%
2020/09/04	124	44.62	132	44.69	43.10	-8	8,572	-0.09%	大買/大賣/
2020/09/03	17	40.89	22	41.73	43.00	-5	7,056	-0.07%
2020/09/02	16	39.18	18	38.67	39.10	-2	6,524	-0.03%
2020/09/01	3	37.75	0	0.00	36.75	3	6,229	0.05%
2020/08/31	3	36.00	5	36.92	36.90	-2	6,088	-0.03%
2020/08/28	6	35.14	3	34.98	34.85	3	5,950	0.05%
2020/08/27	3	35.98	2	35.25	35.25	1	5,908	0.02%
2020/08/26	0	0.00	1	36.55	36.25	-1	5,849	-0.02%
2020/08/25	2	37.25	2	37.00	36.90	0	5,790	0.00%
2020/08/24	1	35.90	0	0.00	36.50	1	5,684	0.02%
2020/08/21	3	36.32	2	36.30	35.95	1	5,622	0.02%
2020/08/20	11	34.66	10	35.74	35.45	1	5,564	0.02%
2020/08/19	3	37.10	30	38.81	36.80	-27	5,364	-0.50%
2020/08/18	46	40.23	11	40.25	39.80	35	5,178	0.68%
2020/08/17	3	39.42	4	39.88	39.70	-1	4,976	-0.02%
2020/08/14	24	39.61	2	40.45	39.50	22	4,826	0.46%
2020/08/13	1	38.45	0	0.00	38.10	1	4,577	0.02%
2020/08/11	3	37.17	3	35.93	36.75	0	4,272	0.00%
2020/08/10	5	39.22	6	38.85	38.70	-1	4,077	-0.02%
2020/08/07	0	0.00	2	37.50	37.25	-2	3,817	-0.05%
2020/08/06	48	37.10	48	37.35	36.70	0	3,659	0.00%
2020/08/05	6	40.99	11	40.78	40.45	-5	3,343	-0.15%
2020/08/04	10	41.05	8	40.99	41.50	2	3,188	0.06%
2020/08/03	1	39.50	0	0.00	39.80	1	3,011	0.03%
2020/07/31	1	39.60	9	39.94	40.60	-8	2,780	-0.29%
2020/07/30	11	39.61	6	38.18	40.90	5	2,530	0.20%
2020/07/29	3	37.05	0	0.00	37.25	3	2,414	0.12%
2020/07/28	7	34.10	0	0.00	33.90	7	2,332	0.30%
2020/07/27	0	0.00	2	34.55	33.60	-2	2,287	-0.09%
2020/07/24	2	35.50	9	36.68	35.00	-7	2,246	-0.31%
2020/07/23	14	35.68	2	34.60	36.30	12	2,184	0.55%
2020/07/22	1	36.40	7	35.60	35.25	-6	2,137	-0.28%
2020/07/21	8	36.28	1	35.60	35.60	7	2,096	0.33%
2020/07/20	1	33.30	3	35.78	35.80	-2	2,049	-0.10%
2020/07/17	2	35.05	5	35.62	33.30	-3	1,966	-0.15%
2020/07/16	6	37.94	13	37.33	35.95	-7	1,876	-0.37%
2020/07/15	13	35.44	18	35.82	37.15	-5	1,433	-0.35%
2020/07/14	9	32.91	14	32.61	33.80	-5	1,150	-0.43%
2020/07/13	12	31.55	3	31.45	31.55	9	895	1.01%
2020/07/10	2	27.95	4	28.63	28.70	-2	759	-0.26%
2020/07/09	15	27.49	15	27.59	28.75	0	650	0.00%
2020/07/08	4	26.54	9	26.43	26.50	-5	413	-1.21%
2020/07/06	2	24.40	0	0.00	24.30	2	291	0.69%
2020/07/01	0	0.00	2	23.30	23.45	-2	267	-0.75%
2020/06/19	2	23.05	0	0.00	22.95	2	281	0.71%
2020/06/15	2	22.45	2	22.55	22.55	0	307	0.00%
2020/06/11	2	22.90	2	22.50	22.50	0	315	0.00%
2020/06/05	2	22.58	0	0.00	22.55	2	344	0.58%
2020/06/03	1	22.20	0	0.00	22.50	1	356	0.28%
2020/06/02	2	21.70	2	22.35	22.35	0	354	0.00%
2020/06/01	0	0.00	3	21.53	21.50	-3	347	-0.86%
2020/05/27	2	21.50	0	0.00	21.30	2	355	0.56%
2020/05/26	3	21.45	2	21.25	21.25	1	358	0.28%
2020/05/25	2	21.05	2	21.45	21.45	0	358	0.00%
2020/05/22	1	21.00	0	0.00	20.60	1	355	0.28%
2020/05/21	0	0.00	8	21.18	21.15	-8	354	-2.26%
2020/05/18	3	19.90	0	0.00	19.95	3	347	0.86%
2020/05/15	3	20.00	0	0.00	19.90	3	348	0.86%
2020/05/14	0	0.00	2	19.90	19.90	-2	356	-0.56%
2020/05/13	2	20.40	2	20.20	20.20	0	357	0.00%
2020/05/12	5	20.20	0	0.00	20.15	5	359	1.39%
2020/05/11	2	20.30	2	20.35	20.35	0	364	0.00%
2020/05/08	0	0.00	3	20.40	20.40	-3	365	-0.82%
2020/05/07	2	20.30	2	20.50	20.50	0	363	0.00%
2020/05/05	2	20.20	0	0.00	20.20	2	368	0.54%
2020/04/30	0	0.00	4	19.70	19.70	-4	366	-1.09%
2020/04/29	0	0.00	6	19.50	19.50	-6	369	-1.62%
2020/04/28	3	19.40	2	19.30	19.30	1	372	0.27%
2020/04/23	4	19.04	2	19.05	18.95	2	384	0.52%
2020/04/22	3	18.75	0	0.00	18.65	3	382	0.78%
2020/04/21	0	0.00	7	18.76	18.65	-7	381	-1.84%
2020/04/20	3	19.25	0	0.00	19.20	3	381	0.79%
2020/04/17	6	19.12	2	19.00	19.05	4	392	1.02%
2020/04/09	0	0.00	2	18.40	18.40	-2	409	-0.49%
2020/04/07	8	18.06	0	0.00	17.95	8	421	1.90%
2020/03/23	0	0.00	1	15.95	16.30	-1	569	-0.18%
2020/03/19	0	0.00	3	16.00	15.50	-3	564	-0.53%
2020/03/17	2	17.30	0	0.00	17.20	2	541	0.37%
2020/03/16	0	0.00	2	17.85	17.70	-2	543	-0.37%
2020/03/13	0	0.00	5	17.43	18.05	-5	538	-0.93%
2020/03/11	2	20.45	0	0.00	20.35	2	512	0.39%
2020/03/09	0	0.00	5	20.96	20.70	-5	511	-0.98%
2020/03/05	2	21.75	0	0.00	21.60	2	509	0.39%
2020/02/21	4	22.83	0	0.00	22.75	4	564	0.71%
2020/02/20	2	22.95	4	22.95	22.95	-2	563	-0.35%
2020/02/19	2	22.95	0	0.00	22.95	2	565	0.35%
2020/02/18	2	22.80	0	0.00	22.80	2	564	0.35%
2020/02/17	2	22.75	0	0.00	23.00	2	562	0.36%
2020/02/14	1	22.60	0	0.00	22.65	1	553	0.18%
2020/02/13	13	22.60	0	0.00	22.70	13	553	2.35%
2020/02/12	15	22.58	0	0.00	22.55	15	554	2.70%
2020/02/10	7	22.37	5	22.50	22.45	2	548	0.36%
2020/02/07	0	0.00	4	22.33	22.25	-4	550	-0.73%
2020/02/03	0	0.00	1	22.25	22.60	-1	623	-0.16%
2020/01/31	1	22.90	2	23.00	23.00	-1	618	-0.16%
2020/01/30	0	0.00	2	22.45	22.25	-2	613	-0.33%
2020/01/20	2	23.70	0	0.00	23.60	2	606	0.33%
2020/01/16	4	23.45	0	0.00	23.50	4	601	0.66%
2020/01/13	2	23.80	0	0.00	23.90	2	595	0.34%
2020/01/08	0	0.00	1	22.90	22.95	-1	576	-0.17%
2020/01/06	1	23.35	0	0.00	23.35	1	563	0.18%
2019/12/30	0	0.00	4	24.05	24.00	-4	536	-0.75%
2019/12/27	2	23.50	12	23.66	23.70	-10	507	-1.97%
2019/12/26	7	23.53	35	24.00	24.05	-28	468	-5.98%
2019/12/19	2	22.65	0	0.00	22.70	2	367	0.54%
2019/12/18	0	0.00	1	22.60	22.60	-1	366	-0.27%
2019/12/16	1	22.00	0	0.00	22.05	1	367	0.27%
2019/12/11	0	0.00	5	22.24	22.05	-5	367	-1.36%
2019/12/10	0	0.00	2	22.55	22.55	-2	355	-0.56%
2019/12/02	0	0.00	2	22.40	22.60	-2	342	-0.58%
2019/11/26	1	22.50	0	0.00	22.40	1	306	0.33%
2019/11/22	5	21.56	0	0.00	21.60	5	273	1.83%
2019/11/15	11	21.99	0	0.00	21.50	11	275	4.00%
2019/11/13	6	21.68	0	0.00	21.60	6	277	2.16%
2019/11/12	8	21.80	1	21.85	21.85	7	278	2.51%
2019/11/08	5	21.63	0	0.00	21.60	5	273	1.83%
2019/11/07	0	0.00	8	21.74	21.70	-8	277	-2.89%
2019/11/05	8	22.25	38	22.36	22.25	-30	269	-11.13%
2019/11/04	0	0.00	2	21.95	21.95	-2	204	-0.98%
2019/10/21	2	21.80	0	0.00	21.70	2	220	0.91%
2019/10/16	3	21.40	0	0.00	21.60	3	221	1.35%
2019/10/07	0	0.00	3	21.62	21.60	-3	277	-1.08%
2019/10/04	2	21.95	2	21.75	21.75	0	281	0.00%
2019/10/03	2	21.75	2	21.75	21.75	0	283	0.00%
2019/10/02	0	0.00	5	21.51	21.65	-5	293	-1.70%
2019/10/01	2	21.80	0	0.00	21.80	2	307	0.65%
2019/09/27	2	21.70	0	0.00	21.65	2	313	0.64%
2019/09/25	0	0.00	3	21.70	21.75	-3	324	-0.93%
2019/09/23	2	21.95	4	21.90	21.85	-2	324	-0.62%
2019/09/20	0	0.00	2	22.00	22.00	-2	322	-0.62%
2019/09/19	2	22.00	2	21.95	21.95	0	319	0.00%
2019/09/12	2	21.80	0	0.00	21.70	2	319	0.63%
2019/09/06	2	21.70	0	0.00	21.75	2	323	0.62%
2019/09/05	0	0.00	2	21.75	21.70	-2	324	-0.62%
2019/09/03	0	0.00	6	21.88	21.85	-6	331	-1.81%
2019/09/02	2	21.65	0	0.00	21.85	2	336	0.59%
2019/08/21	2	21.25	0	0.00	21.15	2	341	0.59%
2019/08/20	3	21.25	0	0.00	21.10	3	342	0.88%
2019/08/19	1	21.40	0	0.00	21.20	1	348	0.29%
2019/08/15	1	20.75	2	20.60	20.60	-1	359	-0.28%
2019/08/07	2	20.90	0	0.00	20.80	2	469	0.43%
2019/08/05	2	20.75	0	0.00	20.65	2	509	0.39%
2019/08/01	0	0.00	2	21.50	21.50	-2	554	-0.36%
2019/07/31	2	22.00	2	21.60	21.60	0	575	0.00%
2019/07/29	4	22.08	0	0.00	21.90	4	687	0.58%
2019/07/26	0	0.00	1	21.45	21.45	-1	758	-0.13%
2019/07/22	1	21.10	1	21.05	21.05	0	781	0.00%
2019/07/15	5	21.16	0	0.00	21.10	5	807	0.62%
2019/07/12	0	0.00	12	21.25	21.15	-12	819	-1.46%
2019/07/11	1	21.60	18	21.13	21.25	-17	834	-2.04%
2019/07/10	34	23.68	0	0.00	23.80	34	844	4.03%
2019/07/09	16	23.92	0	0.00	23.65	16	892	1.79%
2019/07/08	3	24.12	0	0.00	23.95	3	904	0.33%
2019/07/04	2	23.65	0	0.00	23.85	2	939	0.21%
2019/07/02	2	23.55	0	0.00	23.50	2	931	0.21%
2019/06/24	0	0.00	3	23.35	23.35	-3	964	-0.31%
2019/06/21	0	0.00	2	23.30	23.30	-2	968	-0.21%
2019/06/20	7	23.25	0	0.00	23.30	7	995	0.70%
2019/06/18	2	23.05	0	0.00	23.00	2	1,006	0.20%
2019/06/14	1	23.20	0	0.00	23.05	1	1,009	0.10%
2019/06/13	0	0.00	1	23.00	23.00	-1	1,011	-0.10%
2019/06/10	0	0.00	1	23.40	23.55	-1	1,015	-0.10%
2019/06/04	0	0.00	1	22.90	22.90	-1	1,051	-0.10%
2019/06/03	5	22.95	2	22.90	22.85	3	1,067	0.28%
2019/05/31	0	0.00	2	23.25	23.25	-2	1,096	-0.18%
2019/05/28	0	0.00	4	22.98	22.95	-4	1,204	-0.33%
2019/05/22	0	0.00	2	23.85	23.85	-2	1,249	-0.16%
2019/05/21	42	23.79	2	23.90	23.90	40	1,244	3.22%
2019/05/17	2	23.85	42	24.60	24.00	-40	1,225	-3.26%
2019/05/16	0	0.00	4	24.53	24.55	-4	1,231	-0.32%
2019/05/15	2	23.75	0	0.00	23.55	2	1,196	0.17%
2019/05/14	0	0.00	2	23.45	23.45	-2	1,189	-0.17%
2019/05/13	2	23.03	6	23.23	23.00	-4	1,179	-0.34%
2019/05/10	2	24.10	0	0.00	24.10	2	1,148	0.17%
2019/05/08	2	24.88	0	0.00	24.75	2	1,102	0.18%
2019/05/07	1	26.45	3	26.15	25.15	-2	1,090	-0.18%
2019/05/06	0	0.00	2	25.60	25.35	-2	1,015	-0.20%
2019/05/03	10	26.25	33	25.45	25.90	-23	998	-2.30%
2019/05/02	0	0.00	3	25.50	25.45	-3	910	-0.33%
2019/04/25	0	0.00	3	25.10	24.75	-3	903	-0.33%
2019/04/24	4	25.00	0	0.00	24.90	4	913	0.44%
2019/04/22	0	0.00	2	24.65	24.65	-2	900	-0.22%
2019/04/19	2	24.80	3	25.00	25.00	-1	897	-0.11%
2019/04/17	4	25.48	4	25.53	25.30	0	880	0.00%
2019/04/16	12	25.75	91	25.64	25.70	-79	857	-9.21%
2019/04/15	115	25.25	4	25.08	25.55	111	800	13.86%	大買/鉅額交易
2019/04/11	5	24.89	1	24.95	24.65	4	732	0.55%
2019/04/10	7	23.55	0	0.00	23.65	7	670	1.04%
2019/04/09	5	23.40	5	23.40	23.40	0	672	0.00%
2019/04/08	25	23.50	0	0.00	23.40	25	695	3.60%
2019/04/02	15	23.58	0	0.00	23.40	15	693	2.16%
2019/04/01	5	23.80	33	23.89	23.45	-28	688	-4.06%
2019/03/29	0	0.00	1	23.70	23.70	-1	668	-0.15%
2019/03/27	4	23.23	0	0.00	23.05	4	660	0.61%
2019/03/26	1	23.35	0	0.00	23.25	1	658	0.15%
2019/03/22	6	24.17	10	24.30	24.40	-4	624	-0.64%
2019/03/20	1	23.85	0	0.00	23.95	1	610	0.16%
2019/03/19	3	23.80	0	0.00	23.90	3	610	0.49%
2019/03/18	2	23.90	6	23.78	23.75	-4	614	-0.65%
2019/03/15	0	0.00	5	23.95	23.95	-5	610	-0.82%
2019/03/14	2	24.00	0	0.00	23.90	2	606	0.33%
2019/03/13	7	24.09	0	0.00	23.90	7	607	1.15%
2019/03/12	0	0.00	2	23.80	23.90	-2	608	-0.33%
2019/03/11	0	0.00	4	24.63	24.50	-4	599	-0.67%
2019/03/08	1	24.10	1	24.55	24.55	0	609	0.00%
2019/03/07	1	24.80	4	24.21	24.10	-3	601	-0.50%
2019/03/06	1	25.00	7	24.93	24.50	-6	607	-0.99%
2019/03/05	17	24.51	11	24.79	24.70	6	591	1.01%
2019/03/04	10	24.45	0	0.00	24.45	10	568	1.76%
2019/02/27	4	23.31	2	24.00	24.00	2	544	0.37%
2019/02/26	0	0.00	4	23.65	23.50	-4	549	-0.73%
2019/02/22	2	22.20	3	22.23	22.25	-1	501	-0.20%
2019/02/21	2	22.25	2	22.20	22.20	0	496	0.00%
2019/02/20	0	0.00	2	22.30	22.30	-2	496	-0.40%
2019/02/18	2	22.60	3	22.35	22.35	-1	509	-0.20%
2019/02/15	7	22.68	3	22.80	22.70	4	537	0.74%
2019/02/14	4	21.68	3	22.05	22.05	1	501	0.20%
2019/02/13	1	21.35	0	0.00	21.30	1	502	0.20%
2019/02/12	0	0.00	2	21.35	21.35	-2	501	-0.40%
2019/01/28	2	22.25	0	0.00	21.00	2	521	0.38%
2019/01/25	2	22.25	0	0.00	22.05	2	512	0.39%
2019/01/24	7	22.54	4	22.45	22.50	3	505	0.59%
2019/01/22	2	21.88	1	22.25	22.25	1	486	0.21%
2019/01/21	2	22.20	0	0.00	21.80	2	487	0.41%
2019/01/18	0	0.00	1	22.00	22.25	-1	494	-0.20%
2019/01/15	1	21.25	0	0.00	21.15	1	472	0.21%
2019/01/07	2	20.05	0	0.00	20.20	2	475	0.42%
2018/12/05	0	0.00	1	22.00	21.75	-1	660	-0.15%
2018/12/04	0	0.00	1	22.75	22.65	-1	663	-0.15%
2018/12/03	0	0.00	1	22.50	23.00	-1	667	-0.15%
2018/11/29	2	22.48	2	21.63	21.50	0	658	0.00%
2018/11/28	0	0.00	4	22.05	21.85	-4	698	-0.57%
2018/11/26	0	0.00	8	20.90	21.60	-8	772	-1.04%
2018/11/23	2	21.78	2	22.10	21.60	0	810	0.00%
2018/11/14	5	20.61	1	21.65	20.75	4	832	0.48%
2018/11/12	1	19.25	1	19.05	19.00	0	798	0.00%
2018/11/09	3	18.15	0	0.00	18.30	3	792	0.38%
2018/11/06	0	0.00	3	19.10	18.25	-3	796	-0.38%
2018/10/11	0	0.00	5	19.50	19.50	-5	794	-0.63%
2018/10/01	2	23.20	0	0.00	23.10	2	770	0.26%
2018/09/28	0	0.00	10	23.90	23.25	-10	768	-1.30%
2018/09/26	5	24.10	4	24.10	23.95	1	767	0.13%
2018/09/25	1	23.95	4	23.94	23.90	-3	767	-0.39%
2018/09/21	2	23.80	7	24.05	23.80	-5	765	-0.65%
2018/09/20	1	24.55	2	24.68	23.90	-1	764	-0.13%
2018/09/19	7	24.34	14	24.57	24.30	-7	758	-0.92%
2018/09/18	9	24.08	4	24.45	23.70	5	721	0.69%
2018/09/17	5	23.87	0	0.00	23.85	5	694	0.72%
2018/09/13	2	24.05	3	24.23	24.05	-1	700	-0.14%
2018/09/12	2	23.60	0	0.00	23.55	2	690	0.29%
2018/09/11	2	23.85	0	0.00	23.70	2	690	0.29%
2018/09/07	20	23.78	6	23.70	23.55	14	681	2.05%
2018/09/05	16	24.26	10	24.31	24.20	6	678	0.88%
2018/09/04	30	24.68	45	24.46	24.60	-15	679	-2.21%
2018/09/03	13	24.14	9	24.45	23.85	4	620	0.65%
2018/08/31	14	24.59	3	24.62	24.25	11	602	1.83%
2018/08/30	1	23.75	1	24.20	24.50	0	540	0.00%
2018/08/15	0	0.00	2	21.60	21.70	-2	584	-0.34%
2018/08/14	1	22.50	0	0.00	22.30	1	633	0.16%
2018/08/13	0	0.00	2	22.25	22.25	-2	649	-0.31%
2018/08/09	1	22.40	0	0.00	22.40	1	790	0.13%
2018/08/08	0	0.00	2	22.40	22.45	-2	862	-0.23%
2018/08/03	2	22.10	0	0.00	22.05	2	1,040	0.19%
2018/08/02	1	21.65	0	0.00	21.90	1	1,176	0.08%
2018/07/31	1	21.80	1	21.75	21.75	0	1,235	0.00%
2018/07/30	1	21.80	1	21.40	21.40	0	1,256	0.00%
2018/07/26	1	21.60	1	22.20	22.20	0	1,492	0.00%
2018/07/23	0	0.00	2	20.40	20.40	-2	1,731	-0.12%
2018/07/19	0	0.00	1	21.00	21.00	-1	1,876	-0.05%
2018/07/18	0	0.00	2	21.00	21.00	-2	1,981	-0.10%
2018/07/17	0	0.00	4	21.05	21.20	-4	2,116	-0.19%
2018/07/16	2	21.00	3	21.15	21.15	-1	2,240	-0.04%
2018/07/13	3	20.80	0	0.00	20.85	3	2,374	0.13%
2018/07/06	0	0.00	2	21.25	21.25	-2	2,436	-0.08%
2018/07/05	8	21.27	4	21.28	20.90	4	2,505	0.16%
2018/07/04	1	20.80	0	0.00	20.80	1	2,499	0.04%
2018/07/03	3	21.25	0	0.00	20.80	3	2,501	0.12%
2018/06/29	2	21.48	1	21.40	21.40	1	2,505	0.04%
2018/06/28	1	21.30	6	21.88	21.60	-5	2,504	-0.20%
2018/06/26	2	21.18	1	21.95	21.95	1	2,497	0.04%
2018/06/22	0	0.00	9	22.80	22.85	-9	2,490	-0.36%
2018/06/21	1	23.20	0	0.00	23.10	1	2,491	0.04%
2018/06/20	0	0.00	1	23.30	23.05	-1	2,505	-0.04%
2018/06/08	0	0.00	10	24.10	23.80	-10	2,550	-0.39%
2018/06/07	0	0.00	10	24.10	24.10	-10	2,563	-0.39%
2018/06/06	2	23.85	0	0.00	23.90	2	2,583	0.08%
2018/06/05	4	23.88	1	23.75	23.70	3	2,574	0.12%
2018/06/04	3	24.33	0	0.00	24.30	3	2,553	0.12%
2018/05/25	1	23.65	0	0.00	23.80	1	2,447	0.04%
2018/05/24	16	24.61	0	0.00	24.15	16	2,424	0.66%
2018/05/23	10	24.42	0	0.00	24.25	10	2,408	0.42%
2018/05/22	15	24.23	0	0.00	24.10	15	2,395	0.63%
2018/05/21	17	25.17	0	0.00	25.00	17	2,344	0.72%
2018/05/18	0	0.00	15	25.53	25.20	-15	2,332	-0.64%
2018/05/17	10	26.20	0	0.00	25.30	10	2,302	0.43%
2018/05/16	3	26.35	9	27.21	26.10	-6	2,188	-0.27%
2018/05/15	30	26.86	8	26.05	26.85	22	2,117	1.04%
2018/05/14	11	26.16	5	26.20	25.85	6	2,062	0.29%
2018/05/11	6	25.09	26	25.14	25.45	-20	2,012	-0.99%
2018/05/10	13	25.59	0	0.00	24.85	13	1,940	0.67%
2018/05/08	0	0.00	3	25.67	25.50	-3	1,779	-0.17%
2018/05/07	3	25.10	0	0.00	25.10	3	1,741	0.17%
2018/05/04	17	24.89	0	0.00	24.70	17	1,724	0.99%
2018/05/03	16	25.64	33	27.53	25.40	-17	1,667	-1.02%
2018/05/02	26	26.15	5	26.18	26.45	21	1,487	1.41%
2018/04/30	0	0.00	23	25.84	25.75	-23	1,428	-1.61%
2018/04/27	38	24.26	7	25.15	25.20	31	1,301	2.38%
2018/04/26	11	24.87	34	25.96	24.80	-23	1,241	-1.85%
2018/04/25	0	0.00	1	25.40	25.45	-1	1,154	-0.09%
2018/04/24	15	24.70	13	25.89	25.75	2	1,100	0.18%
2018/04/23	25	25.31	20	25.99	25.30	5	996	0.50%
2018/04/20	1	23.50	10	24.01	24.95	-9	862	-1.04%
2018/04/19	1	23.55	33	22.93	23.70	-32	739	-4.33%
2018/04/17	0	0.00	2	20.60	20.75	-2	598	-0.33%
2018/04/13	1	21.85	0	0.00	21.50	1	580	0.17%
2018/03/22	2	23.30	2	22.70	22.30	0	536	0.00%
2018/03/20	2	22.90	0	0.00	22.90	2	518	0.39%
2018/03/19	3	23.10	1	22.85	22.55	2	522	0.38%
2018/03/16	0	0.00	3	23.50	23.05	-3	523	-0.57%
2018/02/05	1	21.50	0	0.00	21.50	1	1,407	0.07%
2018/02/02	1	22.10	0	0.00	22.00	1	1,411	0.07%
2018/01/18	1	23.30	0	0.00	23.05	1	1,682	0.06%