安集 (6477)-凱基-高美館券商分點個股進出

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
37.55
漲跌
▼0.10
漲幅
-0.27%
成交量
222張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/22	3	38.75	0	0.00	37.70	3	930	0.32%
2024/04/19	0.1	38.31	0	0.00	37.60	0.1	944	0.02%
2024/04/17	0	38.00	0	0.00	37.70	0	921	0.00%
2024/04/16	0	0.00	0.1	37.25	37.20	-0.1	918	-0.01%
2024/04/11	0	0.00	6	39.80	39.70	-6	884	-0.68%
2024/04/10	0	40.15	0	0.00	39.60	0	871	0.00%
2024/03/29	1	41.35	0	0.00	40.60	1	809	0.12%
2024/03/27	1	41.05	1	40.45	40.45	0	789	0.00%
2024/03/26	1	41.26	1	41.90	41.35	0	781	0.00%
2024/03/25	1	41.15	0	0.00	40.85	1	798	0.13%
2024/03/22	11	41.87	8	41.54	40.85	3	790	0.38%
2024/03/21	4	41.65	5.1	42.21	42.35	-1.1	732	-0.14%
2024/03/13	0	0.00	3	39.35	38.85	-3	633	-0.47%
2024/03/11	2	39.55	0	40.50	40.15	2	614	0.32%
2024/03/08	0	38.15	0	0.00	38.00	0	577	0.00%
2024/03/07	1	39.20	1	39.20	38.95	0	571	0.00%
2024/03/06	1	39.30	0	0.00	39.45	1	572	0.17%
2024/03/04	0	39.50	0	0.00	39.15	0	557	0.01%
2024/03/01	0.1	39.94	0	40.00	39.75	0.1	547	0.02%
2024/02/29	31.1	39.37	32	39.18	39.45	-0.9	521	-0.18%
2024/02/26	1	38.70	0	0.00	38.55	1	497	0.20%
2024/02/21	0	38.55	0	0.00	38.65	0	490	0.01%
2024/02/20	5	37.80	0	0.00	37.80	5	480	1.04%
2024/01/31	0.1	37.00	0	0.00	36.90	0.1	477	0.01%
2024/01/30	0.1	37.36	0	0.00	37.10	0.1	473	0.03%
2024/01/22	0	0.00	1	37.36	37.80	-1	536	-0.19%
2024/01/18	1.1	37.49	1	37.25	37.15	0.1	539	0.01%
2024/01/17	0	37.80	0	0.00	37.65	0	541	0.01%
2024/01/16	1.1	37.90	0	0.00	37.90	1.1	540	0.19%
2024/01/15	1	38.95	1	38.70	38.65	0	543	0.00%
2024/01/10	0.1	37.20	0	0.00	37.00	0.1	540	0.01%
2024/01/09	0.1	37.58	0	0.00	37.35	0.1	543	0.03%
2024/01/05	0	0.00	1	38.40	38.25	-1	548	-0.18%
2024/01/04	0	38.40	0	0.00	38.25	0	556	0.01%
2024/01/03	0	0.00	1	38.35	38.35	-1	572	-0.17%
2023/12/27	1	38.35	0	0.00	38.10	1	588	0.17%
2023/12/21	0	0.00	1	38.85	38.85	-1	579	-0.17%
2023/12/20	2	39.72	3	39.85	39.20	-1	574	-0.17%
2023/12/19	0.1	38.05	0	0.00	37.90	0.1	529	0.03%
2023/12/18	1	38.75	0	0.00	38.70	1	528	0.19%
2023/12/15	1	38.81	0	39.50	38.95	1	524	0.19%
2023/12/14	0	38.15	0	38.10	37.50	0	507	0.00%
2023/12/12	3.1	37.40	0	0.00	37.25	3.1	509	0.60%
2023/12/08	2	38.03	1	37.95	37.95	1	511	0.20%
2023/12/07	0	0.00	2	37.95	38.00	-2	511	-0.39%
2023/12/06	0	0.00	10	39.00	38.30	-10	520	-1.92%
2023/12/05	1	38.45	0	0.00	38.50	1	519	0.19%
2023/11/29	0	0.00	3	38.02	38.05	-3	501	-0.60%
2023/11/28	0	0.00	1	37.90	37.80	-1	505	-0.20%
2023/11/23	0	0.00	1	38.15	38.05	-1	502	-0.20%
2023/11/22	0	0.00	1	37.75	37.75	-1	505	-0.20%
2023/11/20	2	37.63	0	0.00	37.60	2	504	0.40%
2023/11/10	0	0.00	2	37.13	36.45	-2	505	-0.40%
2023/11/09	0	0.00	1	36.70	36.70	-1	507	-0.20%
2023/11/08	0	0.00	2	37.55	37.60	-2	511	-0.39%
2023/11/06	1	37.45	1	37.80	37.50	0	519	0.00%
2023/11/03	2	36.75	0	0.00	36.70	2	514	0.39%
2023/11/02	1	36.50	0	0.00	36.70	1	519	0.19%
2023/11/01	0.1	36.70	0	0.00	36.15	0.1	548	0.01%
2023/10/31	1.1	37.24	1	37.10	36.85	0.1	546	0.01%
2023/10/30	14	38.15	4	38.41	38.05	10	539	1.86%
2023/10/27	1	35.75	0	0.00	35.95	1	502	0.20%
2023/10/26	2.1	35.60	0	0.00	35.60	2.1	505	0.42%
2023/10/20	0.1	35.00	0	0.00	35.15	0.1	514	0.01%
2023/10/19	0	0.00	1.1	35.84	36.00	-1.1	516	-0.21%
2023/10/18	0.2	36.27	0	0.00	35.55	0.2	524	0.03%
2023/10/17	0.2	36.91	1	36.60	36.45	-0.8	537	-0.14%
2023/10/16	0.1	37.52	0	0.00	37.10	0.1	551	0.03%
2023/10/13	0	37.50	1	38.10	37.15	-1	570	-0.17%
2023/10/11	0.1	37.78	0	0.00	36.80	0.1	581	0.02%
2023/10/06	1.1	39.34	1	38.80	38.80	0.1	583	0.01%
2023/10/05	2	39.15	2	39.63	39.65	0	593	0.00%
2023/10/04	0.1	39.75	1	39.00	39.00	-1	601	-0.16%
2023/10/02	1	40.05	13	40.37	40.70	-12	617	-1.95%
2023/09/28	1	40.10	0	0.00	40.05	1	626	0.16%
2023/09/27	0.1	40.09	0	0.00	39.95	0.1	644	0.02%
2023/09/25	1	40.40	0	0.00	40.30	1	662	0.15%
2023/09/21	1	40.06	1	40.10	40.15	0	678	0.00%
2023/09/20	1	40.26	0	0.00	40.20	1	684	0.15%
2023/09/19	0.1	41.25	0	0.00	40.30	0.1	692	0.01%
2023/09/15	1	42.35	0	0.00	42.00	1	704	0.14%
2023/09/14	0	0.00	1	41.15	41.15	-1	751	-0.13%
2023/09/11	0.2	40.72	2	41.03	40.15	-1.8	791	-0.23%
2023/09/08	0	42.00	1	41.75	41.60	-1	788	-0.12%
2023/09/07	2	42.63	0	0.00	42.05	2	802	0.25%
2023/09/05	0.9	43.00	0	0.00	42.90	0.9	869	0.10%
2023/09/04	0.2	43.05	0	0.00	42.60	0.2	887	0.02%
2023/09/01	0	0.00	0	43.55	43.25	0	900	0.00%
2023/08/31	0	0.00	1	43.00	43.00	-1	908	-0.11%
2023/08/29	3	43.70	2	42.85	42.95	1	954	0.10%
2023/08/28	0	0.00	10	42.40	42.40	-10	953	-1.05%
2023/08/25	0	0.00	1	41.95	41.85	-1	960	-0.10%
2023/08/24	1	41.55	0	0.00	41.60	1	979	0.10%
2023/08/23	1	41.50	3	41.83	41.80	-2	1,005	-0.20%
2023/08/22	1	42.00	2	41.50	41.50	-1	1,023	-0.10%
2023/08/21	0	42.90	0	0.00	42.10	0	1,032	0.00%
2023/08/18	0	0.00	2	42.18	41.70	-2	1,040	-0.19%
2023/08/17	0	0.00	1	40.95	41.95	-1	1,044	-0.10%
2023/08/15	0	41.80	0	0.00	41.40	0	1,074	0.00%
2023/08/14	0.2	41.02	0	0.00	40.65	0.2	1,099	0.02%
2023/08/11	0	0.00	2	42.05	41.75	-2	1,113	-0.18%
2023/08/10	2.1	42.15	0	0.00	41.60	2.1	1,130	0.19%
2023/08/09	0	0.00	1	42.55	42.40	-1	1,156	-0.09%
2023/08/08	1.1	42.79	0	0.00	42.45	1.1	1,197	0.09%
2023/08/07	6.1	42.59	2	42.00	43.05	4.1	1,263	0.32%
2023/08/04	1	44.06	0	0.00	44.15	1	1,264	0.08%
2023/08/02	0.2	44.96	0	0.00	44.60	0.2	1,368	0.01%
2023/08/01	0	0.00	1	45.30	45.30	-1	1,384	-0.07%
2023/07/31	0	0.00	11	45.71	45.60	-11	1,459	-0.75%
2023/07/28	0	0.00	3	46.02	46.00	-3	1,554	-0.19%
2023/07/27	0	44.95	1	46.10	46.10	-1	1,616	-0.06%
2023/07/26	0	0.00	1	45.25	44.90	-1	1,749	-0.06%
2023/07/24	4	44.85	0	0.00	44.75	4	1,823	0.22%
2023/07/21	1	45.50	0	0.00	45.60	1	1,916	0.05%
2023/07/20	2	47.18	2	47.90	47.75	0	1,977	0.00%
2023/07/18	2	49.18	0	0.00	48.40	2	2,106	0.09%
2023/07/14	10	48.76	10	48.60	48.60	0	2,781	0.00%
2023/07/13	3	48.67	3	48.87	48.60	0	3,028	0.00%
2023/07/12	1	49.35	1	50.80	49.35	0	3,068	0.00%
2023/07/11	4	50.48	7	50.63	50.40	-3	3,136	-0.10%
2023/07/10	0	0.00	1	49.50	49.85	-1	3,302	-0.03%
2023/07/07	0	49.50	0	0.00	49.35	0	3,521	0.00%
2023/07/06	0	0.00	1	50.30	49.90	-1	3,557	-0.03%
2023/07/05	2	50.15	0	0.00	50.20	2	3,661	0.05%
2023/07/04	2	50.45	0	0.00	50.10	2	3,911	0.05%
2023/07/03	3	50.57	0	0.00	51.00	3	3,977	0.08%
2023/06/30	1	50.90	0	0.00	50.80	1	3,980	0.03%
2023/06/28	1	50.00	5	50.20	50.00	-4	4,016	-0.10%
2023/06/27	1	50.20	0	0.00	49.80	1	4,028	0.02%
2023/06/26	0	0.00	3	50.97	50.70	-3	4,067	-0.07%
2023/06/20	0	50.80	1	50.81	50.80	-1	4,090	-0.02%
2023/06/19	1	49.30	1	49.60	49.10	0	4,065	0.00%
2023/06/16	0	0.00	2	49.75	49.70	-2	4,119	-0.05%
2023/06/15	2	49.05	1	49.00	48.95	1	4,244	0.02%
2023/06/13	1	48.90	0	0.00	48.85	1	4,403	0.02%
2023/06/12	3	49.66	1	50.60	49.05	2	4,454	0.05%
2023/06/09	0	50.20	2	50.25	50.20	-2	4,477	-0.04%
2023/06/08	8	52.01	0	0.00	51.60	8	4,456	0.18%
2023/06/06	2	51.80	2	51.55	51.50	0	4,488	0.00%
2023/06/05	6	52.17	0	0.00	52.20	6	4,500	0.13%
2023/06/02	4	52.00	0	0.00	51.60	4	4,496	0.09%
2023/06/01	0	0.00	9	51.56	51.30	-9	4,507	-0.20%
2023/05/31	5	51.50	1	51.70	51.90	4	4,513	0.09%
2023/05/29	1	50.10	1	51.60	51.40	0	4,508	0.00%
2023/05/26	3	50.20	0	0.00	49.80	3	4,499	0.07%
2023/05/25	1	50.70	0	0.00	50.70	1	4,511	0.02%
2023/05/24	0	0.00	1	51.30	51.50	-1	4,524	-0.02%
2023/05/23	1	51.00	2	50.90	51.70	-1	4,529	-0.02%
2023/05/22	0	0.00	2	51.45	51.40	-2	4,537	-0.04%
2023/05/19	2	51.15	1	50.30	50.30	1	4,549	0.02%
2023/05/18	2	50.90	0	0.00	51.30	2	4,626	0.04%
2023/05/17	2	51.50	2	51.50	51.40	0	4,653	0.00%
2023/05/16	0	0.00	0	51.00	51.20	0	4,642	0.00%
2023/05/15	0	50.30	6	50.13	50.10	-6	4,632	-0.13%
2023/05/12	8	48.68	6	48.74	49.50	2	4,619	0.04%
2023/05/11	4	49.62	1	51.90	48.70	3	4,590	0.07%
2023/05/10	2	50.81	5	51.10	51.40	-3	4,522	-0.07%
2023/05/09	5	51.82	1	52.30	51.40	4	4,495	0.09%
2023/05/08	2	55.15	1	55.50	55.30	1	4,395	0.02%
2023/05/05	4	55.40	2	56.30	55.20	2	4,376	0.05%
2023/05/04	1	57.40	5	57.36	57.20	-4	4,337	-0.09%
2023/05/03	2	55.00	4.2	56.31	56.70	-2.2	4,267	-0.05%
2023/05/02	13	55.92	3	56.03	56.70	10	4,232	0.24%
2023/04/27	8	53.68	2	54.00	53.40	6	4,082	0.15%
2023/04/26	5	53.36	6	54.45	54.90	-1	4,034	-0.02%
2023/04/25	6	53.83	4	53.73	53.80	2	3,945	0.05%
2023/04/24	3	52.83	2	53.05	53.50	1	3,891	0.03%
2023/04/21	4	54.00	4	55.40	52.40	0	3,905	0.00%
2023/04/20	10	55.66	9	55.66	54.90	1	3,803	0.03%
2023/04/19	25	57.22	28	57.80	57.00	-3	3,637	-0.08%
2023/04/18	11	56.05	10	55.92	54.80	1	3,121	0.03%
2023/04/17	2	55.05	2	55.10	54.60	0	2,928	0.00%
2023/04/14	4	54.83	4	55.43	54.90	0	2,932	0.00%
2023/04/13	5	55.16	4	55.37	55.40	1	2,855	0.03%
2023/04/12	10	53.89	11	54.25	54.70	-1	2,680	-0.04%
2023/04/11	6	51.88	17	52.46	52.40	-11	2,461	-0.45%
2023/04/10	9	52.16	2	52.45	51.80	7	2,433	0.29%
2023/04/07	4	53.18	17	53.15	53.40	-13	2,341	-0.56%
2023/04/06	2	50.60	13.1	50.50	50.80	-11.1	2,132	-0.52%
2023/03/31	1	48.45	1	48.80	48.80	0	2,063	0.00%
2023/03/30	0	0.00	6	49.42	48.95	-6	2,061	-0.29%
2023/03/29	1	47.51	0	0.00	47.90	1	2,037	0.05%
2023/03/28	5	47.83	0	0.00	47.60	5	2,058	0.24%
2023/03/27	6	49.03	4	50.00	48.55	2	2,054	0.10%
2023/03/24	0	0.00	5	48.40	48.75	-5	2,021	-0.25%
2023/03/23	2	48.83	3	49.00	48.70	-1	2,034	-0.05%
2023/03/22	1	48.70	0	0.00	48.85	1	2,042	0.05%
2023/03/21	7	49.30	5	50.26	49.35	2	2,072	0.10%
2023/03/20	10	49.67	27	50.32	50.10	-17	2,157	-0.79%
2023/03/17	2	48.85	0	0.00	49.00	2	2,376	0.09%
2023/03/16	9	47.93	5	48.06	46.95	4	2,416	0.17%
2023/03/15	3	47.88	8	48.29	48.15	-5	2,400	-0.21%
2023/03/14	1	47.65	3	46.97	47.45	-2	2,369	-0.08%
2023/03/13	3	45.55	3	45.55	45.80	0	2,359	0.00%
2023/03/10	4	46.74	1	46.10	46.30	3	2,495	0.12%
2023/03/09	1	47.50	1	47.50	47.50	0	2,496	0.00%
2023/03/08	5	48.81	2	48.60	48.70	3	2,497	0.12%
2023/03/07	1	48.50	2	48.60	48.50	-1	2,485	-0.04%
2023/03/06	1	48.39	7	48.23	48.40	-6	2,475	-0.24%
2023/03/03	2	46.95	0	0.00	47.00	2	2,466	0.08%
2023/03/01	1	47.50	0	0.00	47.15	1	2,478	0.04%
2023/02/24	2	47.80	0	0.00	47.50	2	2,494	0.08%
2023/02/23	0	0.00	3	48.47	48.50	-3	2,504	-0.12%
2023/02/22	3	47.65	1	48.15	47.45	2	2,554	0.08%
2023/02/21	1	48.00	0	0.00	48.00	1	2,575	0.04%
2023/02/20	2	47.80	0	0.00	48.40	2	2,713	0.07%
2023/02/17	4	48.05	4	48.63	48.20	0	2,936	0.00%
2023/02/16	6	48.89	1	48.50	48.05	5	2,955	0.17%
2023/02/15	0	46.75	0	47.70	48.05	0	2,918	0.00%
2023/02/14	0	46.45	0	0.00	45.85	0	2,899	0.00%
2023/02/10	0	0.00	2	46.55	46.05	-2	2,950	-0.07%
2023/02/03	1	46.90	0	0.00	47.05	1	3,009	0.03%
2023/01/31	1	46.86	1	47.10	46.85	0	3,024	0.00%
2023/01/16	3	44.48	0	0.00	44.20	3	3,039	0.10%
2023/01/12	1	46.30	0	0.00	45.20	1	3,078	0.03%
2023/01/11	4	45.35	11	46.14	46.30	-7	3,100	-0.23%
2023/01/10	10	47.50	1	47.65	47.10	9	3,063	0.29%
2023/01/09	2	47.63	0	0.00	47.85	2	3,090	0.06%
2023/01/06	1	47.30	1	47.70	47.70	0	3,093	0.00%
2023/01/05	0	0.00	1	49.05	47.65	-1	3,123	-0.03%
2023/01/04	0	0.00	5	48.11	48.10	-5	3,098	-0.16%
2023/01/03	3	46.03	1	46.20	46.20	2	3,066	0.07%
2022/12/28	0	0.00	1	46.85	46.30	-1	3,171	-0.03%
2022/12/27	2	46.53	2	46.80	46.85	0	3,176	0.00%
2022/12/26	1	46.71	4	47.19	46.85	-3	3,175	-0.09%
2022/12/22	1	45.00	0	0.00	45.05	1	3,189	0.03%
2022/12/21	1	44.50	0	0.00	44.30	1	3,228	0.03%
2022/12/20	2	45.05	1	46.75	44.50	1	3,250	0.03%
2022/12/19	5	46.97	0	0.00	46.20	5	3,286	0.15%
2022/12/16	1	48.05	4	47.83	47.70	-3	3,309	-0.09%
2022/12/14	3	47.92	1	48.25	48.70	2	3,301	0.06%
2022/12/13	4	48.24	3	48.35	47.80	1	3,281	0.03%
2022/12/12	2	49.43	1	49.05	49.15	1	3,254	0.03%
2022/12/09	19	50.02	22	50.81	49.70	-3	3,136	-0.10%
2022/12/08	2	48.43	2	48.83	48.20	0	2,828	0.00%
2022/12/07	1	47.45	1	47.45	47.45	0	2,731	0.00%
2022/12/06	2	48.25	1	48.75	47.30	1	2,718	0.04%
2022/12/05	1	48.20	0	0.00	48.25	1	2,758	0.04%
2022/12/02	4	48.51	5	48.43	48.55	-1	2,755	-0.04%
2022/12/01	2	46.70	2	46.80	46.50	0	2,629	0.00%
2022/11/30	0	0.00	3	46.67	46.65	-3	2,665	-0.11%
2022/11/25	1	46.25	4	46.71	45.60	-3	2,853	-0.11%
2022/11/23	25	45.70	24	45.07	45.25	1	3,180	0.03%
2022/11/22	1	45.75	1	45.60	45.20	0	3,321	0.00%
2022/11/21	1	45.40	2	46.13	45.95	-1	3,409	-0.03%
2022/11/18	3	47.17	1	45.95	45.95	2	3,457	0.06%
2022/11/17	2	46.53	1	46.65	47.10	1	3,427	0.03%
2022/11/16	9	47.45	2	46.40	47.20	7	3,435	0.20%
2022/11/15	31	46.00	38	46.63	47.95	-7	3,462	-0.20%
2022/11/14	3	42.57	19	42.62	43.70	-16	3,487	-0.46%
2022/11/11	2	42.95	2	42.53	42.45	0	3,660	0.00%
2022/11/10	10	42.80	0	0.00	42.65	10	3,812	0.26%
2022/11/09	1	43.30	1	43.25	43.25	0	3,903	0.00%
2022/11/08	1	44.60	3	44.72	43.75	-2	3,919	-0.05%
2022/11/07	1	44.45	11	44.35	44.35	-10	3,933	-0.25%
2022/11/04	2	44.35	0	0.00	44.65	2	4,022	0.05%
2022/11/02	0	0.00	1	42.95	43.05	-1	4,303	-0.02%
2022/10/28	0	0.00	3	42.62	42.65	-3	4,475	-0.07%
2022/10/27	0	0.00	1	42.00	42.25	-1	4,502	-0.02%
2022/10/25	14	41.13	1	40.95	40.95	13	4,623	0.28%
2022/10/24	5	42.80	5	42.86	42.10	0	4,802	0.00%
2022/10/21	1	42.90	2	43.18	42.00	-1	4,892	-0.02%
2022/10/20	2	43.50	1	43.85	43.25	1	4,944	0.02%
2022/10/19	1	44.00	0	0.00	43.80	1	4,975	0.02%
2022/10/17	2.1	41.07	1	42.15	42.50	1.1	5,238	0.02%
2022/10/14	0	0.00	10	43.50	43.40	-10	5,245	-0.19%
2022/10/13	8	42.18	2	41.90	41.90	6	5,270	0.11%
2022/10/12	0	0.00	2	44.60	44.60	-2	5,333	-0.04%
2022/10/11	5	43.60	1	43.95	43.40	4	5,346	0.07%
2022/10/07	1	45.50	1	45.70	45.55	0	5,376	0.00%
2022/10/06	2	45.65	0	0.00	45.70	2	5,453	0.04%
2022/10/03	1	43.30	0	0.00	43.20	1	5,586	0.02%
2022/09/30	2	42.45	1	44.00	44.00	1	5,654	0.02%
2022/09/29	0	0.00	5	44.45	43.70	-5	5,784	-0.09%
2022/09/28	8	45.21	2	46.30	44.20	6	5,996	0.10%
2022/09/27	1	47.05	1	47.30	47.30	0	6,633	0.00%
2022/09/26	12	48.10	7	47.71	47.40	5	6,909	0.07%
2022/09/23	1	52.70	2	50.60	50.60	-1	7,174	-0.01%
2022/09/22	1	52.40	2	53.25	53.10	-1	7,381	-0.01%
2022/09/21	1	53.80	6	53.50	53.00	-5	7,651	-0.07%
2022/09/19	2	55.60	6	55.18	54.40	-4	8,494	-0.05%
2022/09/15	7	55.44	5	54.98	54.50	2	8,572	0.02%
2022/09/14	6	56.08	4	56.00	56.00	2	8,637	0.02%
2022/09/13	3	57.23	3	57.60	57.60	0	8,595	0.00%
2022/09/12	1	56.41	4	56.85	57.50	-3	8,605	-0.03%
2022/09/07	1	52.70	0	0.00	53.60	1	8,579	0.01%
2022/09/06	3	54.46	0.2	53.90	53.20	2.8	8,599	0.03%
2022/09/05	6	55.67	3	57.00	55.70	3	8,573	0.04%
2022/09/02	1	57.20	3	57.30	57.10	-2	8,538	-0.02%
2022/09/01	1	57.70	8	58.11	57.50	-7	8,466	-0.08%
2022/08/31	11	57.86	1	58.30	57.90	10	8,385	0.12%
2022/08/30	50	57.87	3	60.10	57.80	47	8,364	0.56%
2022/08/29	2	56.90	31	58.44	57.30	-29	8,096	-0.36%
2022/08/26	2	58.05	8	57.78	58.30	-6	8,035	-0.07%
2022/08/25	3	56.10	0	0.00	57.40	3	7,976	0.04%
2022/08/24	3	56.17	2	55.20	55.20	1	7,938	0.01%
2022/08/23	3	56.27	4	56.15	56.30	-1	7,911	-0.01%
2022/08/22	33	57.55	6	57.35	56.10	27	7,900	0.34%
2022/08/19	13.2	57.12	12	57.76	57.60	1.2	7,749	0.02%
2022/08/18	7	58.14	22	57.71	58.90	-15	7,514	-0.20%
2022/08/17	32	56.41	36	56.51	55.80	-4	7,316	-0.05%
2022/08/16	6	55.29	2	55.50	54.80	4	7,145	0.06%
2022/08/15	12	54.43	12	54.98	54.80	0	7,037	0.00%
2022/08/12	16	53.76	17	54.14	54.20	-1	7,014	-0.01%
2022/08/11	3	55.33	6	55.50	54.40	-3	7,033	-0.04%
2022/08/10	2	54.80	7	54.70	54.30	-5	6,994	-0.07%
2022/08/09	12	54.91	6	54.92	54.40	6	7,076	0.08%
2022/08/08	3	52.97	40	51.31	54.00	-37	6,895	-0.54%
2022/08/04	3	50.32	6	50.55	49.40	-3	6,865	-0.04%
2022/08/03	11	52.59	10	52.17	50.90	1	6,874	0.01%
2022/08/02	22	53.91	21	53.81	53.30	1	6,852	0.02%
2022/08/01	12	55.40	8	55.96	55.60	4	6,840	0.06%
2022/07/29	57	55.11	74	55.49	55.00	-17	6,769	-0.25%
2022/07/28	17	53.67	13	54.01	53.80	4	6,613	0.06%
2022/07/27	6	53.27	5	53.50	54.00	1	6,560	0.02%
2022/07/26	34	54.40	31	54.77	53.60	3	6,546	0.05%
2022/07/25	49	54.69	47	55.41	54.10	2	6,606	0.03%
2022/07/22	26	52.87	28	53.76	53.50	-2	6,607	-0.03%
2022/07/21	5	51.84	2	52.30	52.30	3	6,589	0.05%
2022/07/20	21	51.80	14	52.19	52.00	7	6,665	0.11%
2022/07/19	26	51.94	44	51.91	51.70	-18	6,737	-0.27%
2022/07/18	21	51.10	21.2	51.36	51.20	-0.2	6,766	0.00%
2022/07/15	22	49.69	22	49.64	51.00	0	6,901	0.00%
2022/07/14	43	49.41	35	49.67	49.95	8	7,064	0.11%
2022/07/13	12	49.30	14	49.32	48.40	-2	7,220	-0.03%
2022/07/12	24	49.98	22	49.24	48.30	2	7,380	0.03%
2022/07/11	57.2	52.14	1.2	52.95	53.10	56	7,515	0.75%
2022/07/08	6.2	52.72	8.2	52.55	53.30	-2	7,695	-0.03%
2022/07/07	26.1	53.00	46	51.56	52.40	-19.9	8,006	-0.25%
2022/07/06	40	54.34	37	54.94	53.00	3	8,458	0.04%
2022/07/05	36.1	57.58	98	58.13	57.00	-61.9	8,739	-0.71%
2022/07/04	63	53.90	53	54.58	55.30	10	8,229	0.12%
2022/07/01	89	54.42	98	54.54	52.90	-9	8,150	-0.11%
2022/06/30	25	54.09	59	54.54	54.20	-34	8,182	-0.42%
2022/06/29	23	54.33	19	55.06	54.00	4	8,032	0.05%
2022/06/28	68	53.94	66	54.43	55.00	2	7,956	0.02%
2022/06/27	5.1	51.07	7.1	51.75	52.80	-2	7,575	-0.03%
2022/06/24	10	45.00	13	44.78	48.00	-3	7,364	-0.04%
2022/06/23	6	44.38	3	44.02	43.65	3	7,410	0.04%
2022/06/22	14	45.46	4	44.70	44.50	10	7,594	0.13%
2022/06/21	3	43.33	2	43.65	44.05	1	7,840	0.01%
2022/06/20	12	43.70	10	44.00	42.95	2	7,980	0.03%
2022/06/17	3	45.35	2	45.25	44.90	1	8,193	0.01%
2022/06/16	0.1	47.55	1	46.10	45.65	-0.9	8,489	-0.01%
2022/06/15	4	48.13	1	48.95	47.05	3	8,820	0.03%
2022/06/14	3	48.30	2	48.05	48.15	1	9,858	0.01%
2022/06/13	0	49.90	1	49.45	49.20	-1	10,434	-0.01%
2022/06/10	10	51.30	10	51.10	51.30	0	11,246	0.00%
2022/06/09	2	51.70	2	51.30	51.60	0	11,682	0.00%
2022/06/08	0	51.10	3	51.37	51.20	-3	12,280	-0.02%
2022/06/07	0	0.00	1	52.60	52.60	-1	13,295	-0.01%
2022/06/06	10	54.32	5	54.86	53.40	5	13,536	0.04%
2022/06/02	59	53.66	7	53.30	53.10	52	13,631	0.38%
2022/06/01	8	53.73	4	53.36	53.60	4	13,792	0.03%
2022/05/31	4	52.68	1	52.90	52.70	3	14,139	0.02%
2022/05/30	3	52.20	65	52.13	52.60	-62	14,536	-0.43%
2022/05/27	0	50.60	1	50.70	50.50	-1	14,718	-0.01%
2022/05/26	52	50.51	1	49.40	49.20	51	14,744	0.35%
2022/05/25	14	50.41	1	50.60	50.50	13	14,748	0.09%
2022/05/24	5	51.50	0	0.00	50.30	5	14,858	0.03%
2022/05/23	0	0.00	1	51.50	51.30	-1	14,837	-0.01%
2022/05/19	1	51.10	0	0.00	51.40	1	14,838	0.01%
2022/05/18	3	53.13	2	53.15	53.20	1	14,793	0.01%
2022/05/17	9.1	52.96	2	53.03	52.90	7	14,753	0.05%
2022/05/16	20	54.10	20	54.11	52.50	0	14,596	0.00%
2022/05/13	23	52.56	3	53.10	53.80	20	14,551	0.14%
2022/05/12	3	53.43	6	53.45	52.00	-3	14,510	-0.02%
2022/05/11	2	55.00	5	55.56	54.80	-3	14,555	-0.02%
2022/05/10	0	0.00	5	54.90	55.00	-5	14,508	-0.03%
2022/05/09	2	56.95	3	56.90	55.60	-1	14,522	-0.01%
2022/05/06	3	59.14	0	0.00	59.60	3	14,529	0.02%
2022/05/05	0	60.30	0	0.00	59.90	0	14,584	0.00%
2022/05/04	2	59.90	0	0.00	59.20	2	14,581	0.01%
2022/05/03	1	60.80	22	61.38	60.40	-21	14,614	-0.14%
2022/04/29	13	61.78	5	61.80	61.30	8	14,653	0.05%
2022/04/28	2	61.20	23	59.41	61.60	-21	14,737	-0.14%
2022/04/27	12	57.75	4	57.60	58.90	8	14,573	0.05%
2022/04/26	10.1	59.24	3	59.47	59.10	7.1	14,544	0.05%
2022/04/25	12	59.63	5	59.32	58.10	7	14,483	0.05%
2022/04/22	7	61.80	5	62.56	61.10	2	14,501	0.01%
2022/04/21	10	63.64	6	63.90	63.40	4	14,805	0.03%
2022/04/20	1	64.60	2	65.30	64.50	-1	14,920	-0.01%
2022/04/19	6	63.77	10	64.15	64.60	-4	15,211	-0.03%
2022/04/18	17	64.09	23	64.40	64.10	-6	15,472	-0.04%
2022/04/15	13	63.85	59	64.43	63.00	-46	15,402	-0.30%
2022/04/14	7	64.51	14	64.36	63.90	-7	15,222	-0.05%
2022/04/13	15	65.47	4	65.73	65.90	11	15,091	0.07%
2022/04/12	22	65.54	31.5	65.23	66.50	-9.5	15,142	-0.06%
2022/04/11	47	63.06	13	63.49	63.20	34	14,737	0.23%
2022/04/08	5	61.28	8	61.69	61.60	-3	14,279	-0.02%
2022/04/07	19	61.54	3.6	61.95	59.40	15.4	14,143	0.11%
2022/04/06	14	62.95	15	63.52	63.80	-1	13,976	-0.01%
2022/04/01	2	61.50	0	0.00	61.50	2	13,647	0.01%
2022/03/31	10	61.88	10	61.65	61.50	0	13,578	0.00%
2022/03/30	8	61.84	4	61.05	60.50	4	13,426	0.03%
2022/03/28	0	0.00	17	59.54	60.60	-17	13,408	-0.13%
2022/03/25	11	61.79	18.2	61.66	59.80	-7.2	13,358	-0.05%
2022/03/24	25	63.92	109.2	65.39	63.30	-84.2	13,456	-0.63%	大賣/
2022/03/23	13.2	63.21	33.2	63.26	63.00	-20	13,215	-0.15%
2022/03/22	36	64.28	8	63.86	62.90	28	13,155	0.21%
2022/03/21	48.2	64.93	30.1	64.34	62.30	18.2	13,130	0.14%
2022/03/18	12	62.53	12	62.14	61.70	0	13,246	0.00%
2022/03/17	40.1	63.25	31.8	62.83	63.20	8.3	13,103	0.06%
2022/03/16	28	60.16	32.1	61.43	62.50	-4.1	12,201	-0.03%
2022/03/15	55.1	60.13	56	58.93	56.90	-1	11,699	-0.01%
2022/03/14	15	59.02	16	58.96	58.90	-1	10,877	-0.01%
2022/03/11	39	58.40	42.9	58.20	59.90	-3.9	10,458	-0.04%
2022/03/10	82	58.21	86	57.62	56.70	-4	9,968	-0.04%
2022/03/09	2	54.70	11	54.36	56.80	-9	9,155	-0.10%
2022/03/08	5	52.44	2	53.25	51.70	3	8,889	0.03%
2022/03/07	10	53.92	13	53.74	51.80	-3	8,706	-0.03%
2022/03/04	29.1	54.47	34.1	54.31	54.20	-5	8,506	-0.06%
2022/03/03	23	53.52	85	52.83	54.20	-62	8,153	-0.76%
2022/03/02	79	51.65	11.1	51.27	50.60	68	7,751	0.88%
2022/03/01	15	49.53	20	49.41	49.15	-5	7,552	-0.07%
2022/02/25	11	48.00	11	48.04	48.35	0	7,561	0.00%
2022/02/24	33.1	49.08	14	48.26	47.35	19.1	7,595	0.25%
2022/02/22	5	47.11	11.3	47.08	46.85	-6.3	7,496	-0.08%
2022/02/21	7	47.97	3	48.48	48.50	4	7,516	0.05%
2022/02/18	1	48.35	0	0.00	48.10	1	7,515	0.01%
2022/02/17	3	48.43	0	0.00	48.50	3	7,532	0.04%
2022/02/16	0.1	48.35	1	48.65	48.65	-1	7,569	-0.01%
2022/02/11	5	50.63	4	49.84	49.80	1	7,857	0.01%
2022/02/10	0	0.00	1	49.30	48.95	-1	7,867	-0.01%
2022/02/09	3	48.83	0	0.00	49.50	3	7,888	0.04%
2022/02/08	0	0.00	5.1	48.25	49.10	-5.1	7,908	-0.06%
2022/02/07	4.1	46.51	2	46.40	46.40	2.1	7,978	0.03%
2022/01/26	3	47.50	0	0.00	47.45	3	8,030	0.04%
2022/01/25	6	48.53	0	0.00	47.60	6	8,424	0.07%
2022/01/24	1.1	49.59	1	49.90	49.70	0.1	8,670	0.00%
2022/01/21	2	53.00	5	52.78	52.00	-3	8,955	-0.03%
2022/01/20	3	52.73	2	52.60	52.30	1	9,032	0.01%
2022/01/19	3	53.03	3	51.70	51.90	0	9,076	0.00%
2022/01/18	1	53.60	4	52.25	52.10	-3	9,076	-0.03%
2022/01/17	4	52.83	3	52.57	53.40	1	9,151	0.01%
2022/01/14	11	54.60	11	54.71	53.20	0	9,109	0.00%
2022/01/13	12	54.47	11	54.69	53.80	1	8,806	0.01%
2022/01/12	48	53.79	44	54.53	56.90	4	8,657	0.05%
2022/01/11	19	54.13	27	54.20	55.80	-8	8,421	-0.10%
2022/01/10	2	50.80	6	51.15	50.80	-4	8,387	-0.05%
2022/01/07	4	49.30	1	49.25	48.75	3	8,596	0.03%
2022/01/06	3	50.60	2	50.80	50.60	1	8,989	0.01%
2022/01/05	23	54.17	29	54.00	52.90	-6	9,010	-0.07%
2022/01/04	12	52.26	6	51.86	52.30	6	8,630	0.07%
2022/01/03	2	49.35	6	50.69	50.00	-4	8,443	-0.05%
2021/12/30	1	49.20	2	49.43	49.50	-1	8,383	-0.01%
2021/12/29	5	49.40	15	49.48	49.65	-10	8,401	-0.12%
2021/12/28	7	48.07	3	48.67	48.00	4	8,393	0.05%
2021/12/27	2	48.73	3	48.70	49.00	-1	8,667	-0.01%
2021/12/24	1	49.10	1	49.00	48.85	0	8,932	0.00%
2021/12/23	22	51.31	16	50.44	50.20	6	8,908	0.07%
2021/12/22	1	48.60	9	49.32	49.30	-8	8,773	-0.09%
2021/12/21	3	47.67	0	0.00	48.00	3	8,735	0.03%
2021/12/20	5.1	49.61	6	50.35	48.30	-0.9	8,667	-0.01%
2021/12/17	3	48.80	8	48.74	48.00	-5	8,355	-0.06%
2021/12/16	2	48.05	2	48.18	48.35	0	8,261	0.00%
2021/12/15	5	47.55	7	48.00	47.50	-2	8,230	-0.02%
2021/12/14	8	48.46	25.2	48.37	47.55	-17.2	8,123	-0.21%
2021/12/13	13	46.32	48	46.19	46.50	-35	7,652	-0.46%
2021/12/10	5	44.40	4	45.08	45.00	1	7,443	0.01%
2021/12/09	2	44.35	8	44.54	44.05	-6	7,265	-0.08%
2021/12/08	1	43.25	2	43.23	43.20	-1	7,182	-0.01%
2021/12/07	4	43.19	2	42.95	42.95	2	7,162	0.03%
2021/12/06	16	43.94	4	43.58	43.40	12	7,134	0.17%
2021/12/03	8	43.54	12	44.17	42.95	-4	7,016	-0.06%
2021/12/02	2	41.53	1	41.55	41.50	1	6,772	0.01%
2021/12/01	1	41.40	1	42.00	42.30	0	6,762	0.00%
2021/11/30	0	0.00	1	41.80	41.80	-1	6,762	-0.01%
2021/11/29	1	39.85	11	39.90	40.85	-10	6,756	-0.15%
2021/11/26	2	41.70	0.1	42.12	41.10	1.9	6,732	0.03%
2021/11/25	1	42.50	1	42.50	42.50	0	6,735	0.00%
2021/11/24	0	0.00	1	44.05	43.20	-1	6,774	-0.01%
2021/11/23	2	43.10	3	43.20	42.75	-1	6,740	-0.01%
2021/11/22	1.1	42.29	1	42.35	42.40	0.1	6,683	0.00%
2021/11/19	0	0.00	1	41.15	41.15	-1	6,672	-0.01%
2021/11/18	1	41.20	1	41.35	41.45	0	6,657	0.00%
2021/11/17	8.1	42.86	5	42.35	42.40	3.1	6,618	0.05%
2021/11/16	0	42.10	2	42.85	42.10	-2	6,619	-0.03%
2021/11/15	4.2	42.10	3	42.55	42.10	1.2	6,597	0.02%
2021/11/12	16	42.85	8	42.16	42.00	8	6,545	0.12%
2021/11/11	3.1	46.83	7	46.86	45.90	-3.9	6,384	-0.06%
2021/11/10	2	45.58	0	0.00	45.45	2	6,263	0.03%
2021/11/09	3.1	46.15	3	47.23	46.45	0.1	6,229	0.00%
2021/11/08	0	0.00	1	46.50	45.40	-1	6,130	-0.02%
2021/11/05	2.2	46.71	0	0.00	45.65	2.2	6,108	0.04%
2021/11/04	11	46.99	10	46.94	46.85	1	6,054	0.02%
2021/11/03	22	48.20	27	47.10	46.35	-5	5,922	-0.08%
2021/11/02	38	49.12	16	49.32	48.35	22	5,792	0.38%
2021/11/01	12	49.02	31.1	49.09	49.70	-19.1	5,363	-0.36%
2021/10/29	43	47.14	24	46.89	45.20	19	5,080	0.37%
2021/10/28	19	45.15	44.1	46.46	48.40	-25.1	4,708	-0.53%
2021/10/27	7	42.96	15	43.28	44.00	-8	4,418	-0.18%
2021/10/26	11	42.13	10	43.34	41.80	1	4,331	0.02%
2021/10/25	7	44.01	11	44.09	43.60	-4	4,267	-0.09%
2021/10/22	13.1	42.99	9	43.11	43.20	4.1	4,148	0.10%
2021/10/21	4	42.83	1	43.60	42.50	3	4,098	0.07%
2021/10/20	18.3	44.66	11	43.87	43.25	7.3	4,007	0.18%
2021/10/19	19	43.28	17	43.20	44.70	2	3,860	0.05%
2021/10/18	13	44.21	18	44.36	44.60	-5	3,596	-0.14%
2021/10/15	5	41.45	16	41.56	42.90	-11	3,142	-0.35%
2021/10/14	20	38.10	20	38.67	39.00	0	2,825	0.00%
2021/10/13	3	35.70	14	36.68	37.60	-11	2,452	-0.45%
2021/10/07	1	33.40	1	33.60	33.55	0	2,287	0.00%
2021/10/06	8	34.19	11	34.27	33.20	-3	2,277	-0.13%
2021/10/05	6	32.56	3	32.70	33.80	3	2,233	0.13%
2021/10/04	14	34.95	5	35.60	34.40	9	2,200	0.41%
2021/10/01	5.1	36.48	4.1	36.41	36.50	1.1	1,906	0.06%
2021/09/30	1	33.80	1	33.50	33.60	0	1,626	0.00%
2021/09/29	1	32.70	21	32.97	32.40	-20	1,612	-1.24%
2021/09/28	11	33.35	0.1	33.70	33.30	11	1,599	0.68%
2021/09/27	20	31.46	4	32.50	32.20	16	1,559	1.03%
2021/09/24	0	0.00	1	31.20	31.15	-1	1,554	-0.06%
2021/09/23	0.1	30.60	0	0.00	30.60	0.1	1,641	0.00%
2021/09/22	10	30.76	14	31.21	30.30	-4	1,637	-0.24%
2021/09/14	1	37.05	0	0.00	36.15	1	1,669	0.06%
2021/09/13	58	38.67	58	38.37	37.05	0	1,712	0.00%
2021/09/06	0	0.00	2	37.70	36.80	-2	2,289	-0.09%
2021/09/03	0	0.00	2	38.63	38.45	-2	2,358	-0.08%
2021/08/31	1	39.70	0	0.00	39.40	1	2,439	0.04%
2021/08/30	1	38.75	1	40.80	40.05	0	2,433	0.00%
2021/08/27	1	38.45	0	0.00	38.05	1	2,383	0.04%
2021/08/26	1	37.90	0	0.00	37.50	1	2,371	0.04%
2021/08/25	0	0.00	2	37.95	38.20	-2	2,411	-0.08%
2021/08/24	1	36.70	0	0.00	36.65	1	2,438	0.04%
2021/08/20	4	37.25	13	36.84	36.05	-9	2,490	-0.36%
2021/08/19	26.1	37.35	0	0.00	35.65	26.1	2,512	1.04%
2021/08/18	1	35.85	1	37.85	37.80	0	2,524	0.00%
2021/08/17	6	37.27	10	36.84	36.50	-4	2,599	-0.15%
2021/08/16	22	38.01	10	37.00	37.30	12	2,652	0.45%
2021/08/13	7	39.26	0	0.00	39.10	7	2,735	0.26%
2021/08/12	1	39.80	0	0.00	40.35	1	2,952	0.03%
2021/08/11	1	39.65	0	0.00	39.50	1	3,038	0.03%
2021/08/10	0	0.00	10	43.00	41.50	-10	3,096	-0.32%
2021/08/09	2	44.10	30	43.87	43.80	-28	3,146	-0.89%
2021/08/06	0	0.00	10	45.49	45.00	-10	3,326	-0.30%
2021/08/05	3	45.82	4	46.48	45.55	-1	3,476	-0.03%
2021/08/04	49	46.45	29	46.65	46.55	20	3,521	0.57%
2021/08/02	11	45.00	2	45.50	45.45	9	3,530	0.25%
2021/07/29	2	45.53	3	45.33	45.40	-1	3,617	-0.03%
2021/07/27	4	48.00	3	47.30	46.25	1	3,679	0.03%
2021/07/26	0	0.00	11	48.05	47.10	-11	3,679	-0.30%
2021/07/23	1.1	46.27	3	46.03	45.90	-1.9	3,655	-0.05%
2021/07/22	1	46.20	15	45.85	45.80	-14	3,655	-0.38%
2021/07/21	0	0.00	3	46.10	45.85	-3	3,660	-0.08%
2021/07/20	25	47.81	3	48.13	47.50	22	3,657	0.60%
2021/07/19	18	48.29	12	49.11	48.85	6	3,653	0.16%
2021/07/16	22	47.32	23	47.06	46.00	-1	3,612	-0.03%
2021/07/15	1	45.20	0	0.00	45.30	1	3,631	0.03%
2021/07/14	3	44.65	0	0.00	44.25	3	3,647	0.08%
2021/07/13	2	45.15	30	45.36	45.05	-28	3,670	-0.76%
2021/07/12	1	47.05	0	0.00	47.05	1	3,707	0.03%
2021/07/09	5	47.50	4	46.90	46.50	1	3,729	0.03%
2021/07/08	1	46.25	16	46.79	46.60	-15	3,871	-0.39%
2021/07/07	5	46.79	2	46.85	46.00	3	4,406	0.07%
2021/07/06	2	47.18	3	47.13	47.05	-1	4,432	-0.02%
2021/07/05	2	47.48	15	47.75	48.00	-13	4,455	-0.29%
2021/07/02	1	48.55	0	0.00	48.55	1	4,506	0.02%
2021/06/30	19	50.67	7	51.64	49.45	12	4,572	0.26%
2021/06/29	11	48.87	0	0.00	48.40	11	4,502	0.24%
2021/06/28	2	48.40	10	49.00	48.30	-8	4,516	-0.18%
2021/06/25	0	0.00	10	50.30	49.30	-10	4,538	-0.22%
2021/06/24	3	50.27	0	0.00	50.10	3	4,600	0.07%
2021/06/23	9	50.57	8	50.96	50.50	1	4,600	0.02%
2021/06/22	29	50.29	25	49.60	48.15	4	4,534	0.09%
2021/06/21	15	50.16	5	50.38	49.50	10	4,525	0.22%
2021/06/18	3	49.17	6	51.80	51.80	-3	4,572	-0.07%
2021/06/17	48	50.62	37	50.49	50.40	11	4,853	0.23%
2021/06/16	0	0.00	14	49.60	50.10	-14	4,630	-0.30%
2021/06/15	1	44.60	5	45.68	45.55	-4	4,610	-0.09%
2021/06/11	7	44.91	0	0.00	44.15	7	4,610	0.15%
2021/06/10	6	47.18	12	46.57	46.80	-6	4,593	-0.13%
2021/06/07	13	44.04	0	0.00	43.90	13	4,931	0.26%
2021/06/04	10	45.23	0	0.00	44.70	10	5,116	0.20%
2021/06/03	1	45.90	10	45.65	45.90	-9	5,128	-0.18%
2021/06/02	6	46.21	0	0.00	45.50	6	5,146	0.12%
2021/06/01	0	0.00	2	47.25	47.20	-2	5,136	-0.04%
2021/05/31	3	45.63	1	45.90	45.70	2	5,150	0.04%
2021/05/28	2	44.80	2	45.25	45.00	0	5,263	0.00%
2021/05/27	3	45.17	21	45.13	45.10	-18	5,266	-0.34%
2021/05/26	2	43.80	1	43.65	43.75	1	5,269	0.02%
2021/05/25	18	44.24	13	44.67	43.80	5	5,298	0.09%
2021/05/24	9	42.69	2	42.45	43.15	7	5,389	0.13%
2021/05/21	7	42.15	3	43.05	41.95	4	5,356	0.07%
2021/05/20	24	45.25	2	42.65	42.20	22	5,331	0.41%
2021/05/19	27	43.36	30	44.65	45.40	-3	5,201	-0.06%
2021/05/18	6	40.17	0.1	41.00	41.30	6	5,140	0.12%
2021/05/17	0.1	38.10	1	40.00	37.55	-1	5,103	-0.02%
2021/05/14	6	43.52	5	44.50	41.70	1	5,068	0.02%
2021/05/13	2	43.00	0	0.00	42.15	2	4,928	0.04%
2021/05/12	0	47.00	0	0.00	46.80	0	4,954	0.00%
2021/05/11	8	52.26	0	0.00	52.00	8	4,956	0.16%
2021/05/10	0.1	57.90	0	0.00	57.70	0.1	4,977	0.00%
2021/05/07	4	56.40	0	0.00	57.60	4	5,010	0.08%
2021/05/06	8	57.23	3	57.70	56.40	5	5,038	0.10%
2021/05/05	0.1	56.60	0	0.00	55.80	0.1	4,987	0.00%
2021/05/04	1.2	56.73	0	0.00	57.80	1.2	5,010	0.02%
2021/05/03	0.1	61.60	0	0.00	61.20	0.1	5,033	0.00%
2021/04/29	3.1	61.69	0	0.00	63.00	3.1	5,197	0.06%
2021/04/27	0	0.00	1	63.20	63.40	-1	5,366	-0.02%
2021/04/26	3	63.20	1	62.80	63.20	2	5,481	0.04%
2021/04/23	7	63.34	7	63.24	62.90	0	5,517	0.00%
2021/04/22	6.3	63.15	10	64.00	62.30	-3.7	5,531	-0.07%
2021/04/21	5	65.50	1	66.60	65.00	4	5,540	0.07%
2021/04/20	21	66.65	2	67.20	66.10	19	5,547	0.34%
2021/04/19	12	66.67	0	0.00	66.30	12	5,629	0.21%
2021/04/16	12	68.28	12	67.78	67.90	0	5,773	0.00%
2021/04/15	1	66.90	1	66.20	67.30	0	6,029	0.00%
2021/04/14	17	66.46	3	67.10	66.40	14	6,342	0.22%
2021/04/13	27	68.68	56	70.88	68.50	-29	6,342	-0.46%
2021/04/12	8	65.90	6	65.93	66.00	2	5,884	0.03%
2021/04/09	9	65.48	0	0.00	65.10	9	5,958	0.15%
2021/04/08	6	67.00	2	67.05	66.00	4	6,017	0.07%
2021/04/07	6	66.04	1	67.20	66.50	5	6,149	0.08%
2021/04/06	4	65.35	11	65.30	65.30	-7	6,526	-0.11%
2021/04/01	1	65.30	0	0.00	65.30	1	6,743	0.01%
2021/03/31	11	67.06	1	67.40	66.10	10	7,352	0.14%
2021/03/30	7	66.47	0	0.00	66.30	7	8,696	0.08%
2021/03/29	4	67.20	4	67.03	67.00	0	9,031	0.00%
2021/03/26	2	64.20	10	63.60	64.80	-8	9,044	-0.09%
2021/03/25	6	67.62	5	67.00	64.90	1	9,088	0.01%
2021/03/24	4.2	66.50	0	0.00	65.70	4.2	9,087	0.05%
2021/03/23	18	68.79	10	66.98	66.60	8	9,079	0.09%
2021/03/22	6	70.70	27	71.85	69.90	-21	9,084	-0.23%
2021/03/19	11	63.89	1.1	63.72	68.50	10	8,935	0.11%
2021/03/18	14	64.49	2	64.55	64.10	12	8,914	0.13%
2021/03/17	5	64.94	22	64.91	64.10	-17	8,931	-0.19%
2021/03/16	10	65.16	2	65.60	64.90	8	8,962	0.09%
2021/03/15	28	65.59	26	66.58	65.20	2	9,010	0.02%
2021/03/12	27	65.18	30	65.85	64.20	-3	8,927	-0.03%
2021/03/11	9	63.98	2	63.65	63.80	7	8,889	0.08%
2021/03/10	12	63.73	29	65.27	63.70	-17	8,864	-0.19%
2021/03/09	2	61.90	2	61.30	61.00	0	8,844	0.00%
2021/03/08	5	62.24	2	62.95	61.30	3	8,950	0.03%
2021/03/05	7	61.46	0	0.00	61.40	7	9,089	0.08%
2021/03/04	9	63.01	1	64.40	62.80	8	9,315	0.09%
2021/03/03	4	65.03	5	65.06	64.50	-1	9,523	-0.01%
2021/03/02	6	63.27	1	64.00	63.00	5	9,964	0.05%
2021/02/26	58	63.86	54	62.73	62.60	4	10,758	0.04%
2021/02/25	2.2	63.20	2	63.30	62.70	0.2	11,037	0.00%
2021/02/24	17	64.78	20	65.55	62.80	-3	11,232	-0.03%
2021/02/23	4	62.80	5	63.00	62.10	-1	11,626	-0.01%
2021/02/22	9	63.60	6	63.72	63.00	3	12,275	0.02%
2021/02/19	6	61.85	9	61.94	61.90	-3	12,431	-0.02%
2021/02/18	6	59.72	5.1	59.20	60.30	0.9	12,871	0.01%
2021/02/17	1	59.40	1	58.60	59.70	0	12,989	0.00%
2021/02/05	3	58.23	1	57.50	58.00	2	13,254	0.02%
2021/02/04	8	56.94	10	56.72	57.20	-2	13,747	-0.01%
2021/02/03	15	58.64	9	58.70	57.20	6	14,188	0.04%
2021/02/02	5	57.06	17	56.26	56.00	-12	14,354	-0.08%
2021/02/01	15	58.38	17	56.83	57.30	-2	14,885	-0.01%
2021/01/29	3	59.60	2	60.45	58.00	1	15,826	0.01%
2021/01/28	3	59.30	5	59.96	59.80	-2	16,479	-0.01%
2021/01/27	2	60.50	3	60.57	60.30	-1	16,931	-0.01%
2021/01/26	3	61.47	2	62.55	60.60	1	17,105	0.01%
2021/01/25	9	63.07	4	63.28	63.00	5	17,394	0.03%
2021/01/22	7	62.81	7	63.36	62.50	0	17,744	0.00%
2021/01/21	3.1	60.74	7	60.81	60.60	-3.9	18,173	-0.02%
2021/01/20	6	60.82	8	63.29	60.00	-2	18,259	-0.01%
2021/01/19	29	63.22	15	62.96	63.50	14	18,379	0.08%
2021/01/18	1	62.50	3	61.40	60.60	-2	18,467	-0.01%
2021/01/15	4	63.08	4	63.20	62.10	0	18,509	0.00%
2021/01/14	6	64.18	3	64.47	63.70	3	18,562	0.02%
2021/01/13	5	63.88	3	63.63	63.00	2	18,616	0.01%
2021/01/12	8	64.13	1	64.10	63.70	7	18,692	0.04%
2021/01/11	66	66.66	22	65.55	65.50	44	18,784	0.23%
2021/01/08	32	68.46	31	67.21	66.30	1	18,730	0.01%
2021/01/07	23	69.35	47	68.89	70.10	-24	18,616	-0.13%
2021/01/06	9	64.99	23	66.90	63.80	-14	19,991	-0.07%
2021/01/05	10	69.50	9	70.08	68.50	1	21,261	0.00%
2021/01/04	12	70.52	9	70.89	69.00	3	21,267	0.01%
2020/12/31	18	69.57	16	69.87	70.10	2	21,437	0.01%
2020/12/30	20	70.73	16	70.63	69.20	4	21,684	0.02%
2020/12/29	75	71.23	74	72.08	71.00	1	21,788	0.00%
2020/12/28	44	70.60	35	70.78	69.70	9	21,406	0.04%
2020/12/25	94	74.15	86	73.03	70.30	8	21,490	0.04%
2020/12/24	66	69.84	65	70.82	72.60	1	20,907	0.00%
2020/12/23	3	64.30	32	66.72	67.40	-29	19,635	-0.15%
2020/12/22	7	63.84	8	62.01	61.30	-1	19,452	-0.01%
2020/12/21	0	0.00	3	63.17	64.30	-3	19,598	-0.02%
2020/12/18	5	62.62	8	62.65	62.60	-3	19,786	-0.02%
2020/12/17	1	61.40	4	61.45	62.10	-3	19,778	-0.02%
2020/12/16	8	63.01	9	62.16	62.10	-1	19,790	-0.01%
2020/12/15	123	63.01	118	61.49	61.40	5	19,793	0.03%	大買/大賣/
2020/12/14	31	61.16	27	61.59	62.60	4	19,720	0.02%
2020/12/11	13	59.55	18	59.83	59.80	-5	19,753	-0.03%
2020/12/10	31	62.17	42	60.55	60.50	-11	19,838	-0.06%
2020/12/09	45	63.15	44	63.19	62.40	1	19,890	0.01%
2020/12/08	27	63.22	29	63.19	62.50	-2	19,954	-0.01%
2020/12/07	22	62.26	22	62.85	62.90	0	20,155	0.00%
2020/12/04	13	62.36	12	62.70	61.80	1	20,524	0.00%
2020/12/03	43	63.53	52	63.57	62.10	-9	20,781	-0.04%
2020/12/02	22	63.14	17.5	63.09	62.30	4.5	21,149	0.02%
2020/12/01	43	64.42	34	64.61	63.60	9	22,532	0.04%
2020/11/30	58	66.72	48	67.18	65.50	10	22,888	0.04%
2020/11/27	53	65.61	66	65.68	65.70	-13	22,916	-0.06%
2020/11/26	102	66.33	93	66.31	64.60	9	22,788	0.04%	大買/
2020/11/25	60	64.44	77.3	64.80	65.50	-17.3	22,333	-0.08%
2020/11/24	22.3	62.47	26	62.88	63.30	-3.8	21,546	-0.02%
2020/11/23	59	61.99	59	61.99	60.80	0	21,285	0.00%
2020/11/20	91	62.42	69	62.85	61.60	22	21,093	0.10%
2020/11/19	41	60.41	64	60.40	60.60	-23	20,626	-0.11%
2020/11/18	23	58.42	6	58.50	58.40	17	20,001	0.08%
2020/11/17	37	59.47	46	60.09	58.10	-9	19,821	-0.05%
2020/11/16	14	58.02	17	58.06	57.00	-3	19,490	-0.02%
2020/11/13	31	57.99	28	58.47	58.20	3	19,528	0.02%
2020/11/12	60	57.07	85	55.59	58.70	-25	19,415	-0.13%
2020/11/11	53	59.54	24	60.23	57.50	29	19,038	0.15%
2020/11/10	7	65.07	18	65.44	63.60	-11	18,794	-0.06%
2020/11/09	28	64.69	25	64.50	65.20	3	18,547	0.02%
2020/11/06	88	64.88	55	63.62	61.80	33	18,159	0.18%
2020/11/05	49	62.01	54.6	62.74	63.50	-5.6	17,342	-0.03%
2020/11/04	35.8	57.41	46	58.57	57.80	-10.2	16,906	-0.06%
2020/11/03	31	57.95	32	58.19	57.00	-1	16,565	-0.01%
2020/11/02	13	55.80	14	56.02	57.90	-1	16,671	-0.01%
2020/10/30	60	60.62	39	59.70	57.20	21	16,486	0.13%
2020/10/29	56.3	63.36	51	63.65	62.00	5.3	16,236	0.03%
2020/10/28	5	63.70	2	63.80	62.30	3	15,834	0.02%
2020/10/27	14	65.31	4	65.53	64.90	10	15,895	0.06%
2020/10/26	5	59.76	9	61.79	63.80	-4	15,799	-0.03%
2020/10/23	16	56.28	39	57.74	58.00	-23	15,662	-0.15%
2020/10/22	8	55.08	7	55.60	55.60	1	15,608	0.01%
2020/10/21	20	56.66	0	0.00	56.10	20	15,547	0.13%
2020/10/20	2	58.10	15	57.93	58.30	-13	15,478	-0.08%
2020/10/19	8	56.78	29	57.37	59.50	-21	15,380	-0.14%
2020/10/16	10	56.69	37	56.39	55.10	-27	15,211	-0.18%
2020/10/15	32	54.73	22	55.05	56.00	10	15,133	0.07%
2020/10/14	189	56.58	145	57.04	57.00	44	15,022	0.29%	大買/大賣/
2020/10/13	101	51.67	131	51.88	54.00	-30	13,391	-0.22%	大買/大賣/
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	4	43.56	12	44.32	44.65	-8	12,583	-0.06%
2020/10/07	26	39.58	21	39.54	40.60	5	12,553	0.04%
2020/10/06	6	38.93	7	39.29	38.50	-1	12,343	-0.01%
2020/10/05	1	36.85	2	36.93	37.00	-1	12,131	-0.01%
2020/09/30	32	36.90	24	36.63	36.60	8	12,296	0.07%
2020/09/29	8	36.10	13	35.74	35.75	-5	12,084	-0.04%
2020/09/28	10	35.93	14	36.06	35.70	-4	12,033	-0.03%
2020/09/25	27	36.06	27	35.81	35.10	0	11,931	0.00%
2020/09/24	51	38.86	33	38.51	37.50	18	11,731	0.15%
2020/09/23	34	38.77	31	38.90	40.00	3	11,468	0.03%
2020/09/22	1	37.25	0	0.00	37.30	1	11,208	0.01%
2020/09/21	10	38.16	6	38.70	37.90	4	11,156	0.04%
2020/09/18	5	38.77	3	38.10	37.90	2	11,110	0.02%
2020/09/17	11	38.69	11	38.94	38.50	0	11,008	0.00%
2020/09/16	4	38.48	6	37.80	38.45	-2	10,878	-0.02%
2020/09/15	1	37.50	4	38.39	37.45	-3	10,737	-0.03%
2020/09/14	9	36.12	6	36.65	36.65	3	10,560	0.03%
2020/09/11	9	37.75	17	38.15	37.50	-8	10,417	-0.08%
2020/09/10	15	39.16	14	38.91	39.05	1	10,243	0.01%
2020/09/09	24	38.62	27	38.47	38.65	-3	9,950	-0.03%
2020/09/08	6	38.10	9	38.52	37.30	-3	9,448	-0.03%
2020/09/07	13	41.03	25	41.58	39.30	-12	9,115	-0.13%
2020/09/04	64	44.61	53	44.56	43.10	11	8,572	0.13%
2020/09/03	15	41.70	33	42.40	43.00	-18	7,056	-0.26%
2020/09/02	7	38.69	15	38.57	39.10	-8	6,524	-0.12%
2020/09/01	12	37.17	7	37.27	36.75	5	6,229	0.08%
2020/08/31	1	36.25	15	36.63	36.90	-14	6,088	-0.23%
2020/08/28	11	35.24	4	35.24	34.85	7	5,950	0.12%
2020/08/27	7	36.06	3	35.82	35.25	4	5,908	0.07%
2020/08/26	2	37.00	1	37.20	36.25	1	5,849	0.02%
2020/08/25	3	37.17	2	37.38	36.90	1	5,790	0.02%
2020/08/24	3	36.85	4	36.75	36.50	-1	5,684	-0.02%
2020/08/21	3	36.20	3	36.30	35.95	0	5,622	0.00%
2020/08/20	11	34.95	24	34.43	35.45	-13	5,564	-0.23%
2020/08/19	17	37.81	25	38.06	36.80	-8	5,364	-0.15%
2020/08/18	34	40.58	16	40.66	39.80	18	5,178	0.35%
2020/08/17	10	39.78	13	39.99	39.70	-3	4,976	-0.06%
2020/08/14	16	39.44	30	39.51	39.50	-14	4,826	-0.29%
2020/08/13	3	38.97	3	38.67	38.10	0	4,577	0.00%
2020/08/12	4	37.70	6	37.89	38.85	-2	4,472	-0.04%
2020/08/11	31	36.54	3	35.92	36.75	28	4,272	0.66%
2020/08/10	28	39.51	10	39.13	38.70	18	4,077	0.44%
2020/08/07	3	37.87	12	37.30	37.25	-9	3,817	-0.24%
2020/08/06	43	37.93	27	37.43	36.70	16	3,659	0.44%
2020/08/05	7	41.24	46	41.16	40.45	-39	3,343	-1.17%
2020/08/04	20	40.97	18	41.08	41.50	2	3,188	0.06%
2020/08/03	63	40.52	44	40.19	39.80	19	3,011	0.63%
2020/07/31	75	41.13	11	40.68	40.60	64	2,780	2.30%
2020/07/30	6	39.28	6	38.15	40.90	0	2,530	0.00%
2020/07/29	3	35.10	10	37.01	37.25	-7	2,414	-0.29%
2020/07/28	4	34.39	0	0.00	33.90	4	2,332	0.17%
2020/07/27	9	34.60	4	34.45	33.60	5	2,287	0.22%
2020/07/24	1	34.50	3	35.00	35.00	-2	2,246	-0.09%
2020/07/23	3	35.25	0	0.00	36.30	3	2,184	0.14%
2020/07/22	2	35.90	0	0.00	35.25	2	2,137	0.09%
2020/07/21	3	35.80	5	35.70	35.60	-2	2,096	-0.10%
2020/07/20	0	0.00	9	34.84	35.80	-9	2,049	-0.44%
2020/07/17	10	34.16	1	32.40	33.30	9	1,966	0.46%
2020/07/16	18	37.13	24	36.51	35.95	-6	1,876	-0.32%
2020/07/15	15	35.22	16	35.28	37.15	-1	1,433	-0.07%
2020/07/14	9	32.89	10	32.38	33.80	-1	1,150	-0.09%
2020/07/13	13	31.30	4	31.29	31.55	9	895	1.01%
2020/07/10	6	28.35	10	27.89	28.70	-4	759	-0.53%
2020/07/09	16	28.23	24	28.15	28.75	-8	650	-1.23%
2020/07/08	1	26.50	2	26.55	26.50	-1	413	-0.24%
2020/07/03	0	0.00	5	23.75	23.70	-5	277	-1.80%
2020/07/02	5	23.70	0	0.00	23.60	5	274	1.82%
2020/06/30	2	23.30	2	23.35	23.35	0	265	0.00%
2020/06/29	1	23.20	0	0.00	23.35	1	264	0.38%
2020/06/23	0	0.00	1	23.15	23.15	-1	264	-0.38%
2020/06/22	2	23.20	0	0.00	23.05	2	268	0.75%
2020/06/16	0	0.00	1	22.70	22.75	-1	284	-0.35%
2020/06/12	1	22.15	0	0.00	22.10	1	308	0.32%
2020/06/11	2	22.80	0	0.00	22.50	2	315	0.63%
2020/05/27	0	0.00	1	21.45	21.30	-1	355	-0.28%
2020/05/21	0	0.00	1	20.25	21.15	-1	354	-0.28%
2020/05/14	1	20.10	0	0.00	19.90	1	356	0.28%
2020/05/13	1	20.15	0	0.00	20.20	1	357	0.28%
2020/04/17	0	0.00	1	19.25	19.05	-1	392	-0.25%
2020/04/13	0	0.00	1	18.70	18.55	-1	400	-0.25%
2020/04/09	1	18.35	0	0.00	18.40	1	409	0.24%
2020/03/27	0	0.00	1	17.80	17.60	-1	579	-0.17%
2020/03/26	1	17.25	0	0.00	17.40	1	578	0.17%
2020/03/24	0	0.00	1	16.90	17.20	-1	570	-0.18%
2020/03/23	2	15.80	10	16.07	16.30	-8	569	-1.40%
2020/03/20	1	15.60	1	16.00	16.40	0	568	0.00%
2020/03/18	1	17.10	0	0.00	17.10	1	542	0.18%
2020/03/10	0	0.00	4	20.35	20.50	-4	513	-0.78%
2020/03/09	8	21.13	0	0.00	20.70	8	511	1.56%
2020/03/06	1	21.50	8	21.55	21.45	-7	505	-1.38%
2020/03/05	1	21.50	0	0.00	21.60	1	509	0.20%
2020/02/20	8	22.99	0	0.00	22.95	8	563	1.42%
2020/02/17	1	23.10	1	23.00	23.00	0	562	0.00%
2020/02/11	0	0.00	2	22.38	22.45	-2	550	-0.36%
2020/02/10	2	22.28	6	22.23	22.45	-4	548	-0.73%
2020/02/07	1	22.55	1	22.25	22.25	0	550	0.00%
2020/02/03	1	22.30	1	22.45	22.60	0	623	0.00%
2020/01/14	10	23.70	0	0.00	23.55	10	597	1.67%
2020/01/13	1	23.60	0	0.00	23.90	1	595	0.17%
2020/01/10	0	0.00	1	23.40	23.35	-1	579	-0.17%
2020/01/09	11	23.11	0	0.00	23.20	11	576	1.91%
2020/01/08	1	23.30	0	0.00	22.95	1	576	0.17%
2020/01/02	0	0.00	1	23.90	23.65	-1	549	-0.18%
2019/12/31	1	24.00	0	0.00	23.90	1	547	0.18%
2019/12/27	5	23.49	8	23.48	23.70	-3	507	-0.59%
2019/12/26	5	23.77	3	23.72	24.05	2	468	0.43%
2019/12/25	0	0.00	20	22.61	22.55	-20	387	-5.16%
2019/12/18	16	22.61	0	0.00	22.60	16	366	4.36%
2019/12/16	0	0.00	2	22.05	22.05	-2	367	-0.54%
2019/12/11	2	22.05	2	22.53	22.05	0	367	0.00%
2019/12/10	2	22.55	0	0.00	22.55	2	355	0.56%
2019/11/26	0	0.00	6	22.45	22.40	-6	306	-1.96%
2019/11/25	1	22.10	0	0.00	22.00	1	285	0.35%
2019/11/22	2	21.65	0	0.00	21.60	2	273	0.73%
2019/11/18	1	21.30	0	0.00	21.35	1	275	0.36%
2019/11/12	1	21.80	0	0.00	21.85	1	278	0.36%
2019/11/04	0	0.00	1	21.00	21.95	-1	204	-0.49%
2019/09/24	1	21.85	0	0.00	21.85	1	324	0.31%
2019/09/02	0	0.00	1	21.55	21.85	-1	336	-0.30%
2019/08/29	1	21.15	0	0.00	21.40	1	330	0.30%
2019/08/28	0	0.00	1	21.13	21.10	-1	331	-0.31%
2019/08/27	2	20.85	0	0.00	20.95	2	334	0.60%
2019/08/19	0	0.00	1	21.20	21.20	-1	348	-0.29%
2019/08/14	1	20.80	0	0.00	20.85	1	375	0.27%
2019/08/06	0	0.00	1	20.40	20.70	-1	480	-0.21%
2019/08/01	1	21.70	1	21.90	21.50	0	554	0.00%
2019/07/31	1	21.60	1	22.00	21.60	0	575	0.00%
2019/07/30	1	21.65	0	0.00	21.75	1	658	0.15%
2019/07/29	0	0.00	1	22.30	21.90	-1	687	-0.15%
2019/07/11	2	21.65	0	0.00	21.25	2	834	0.24%
2019/07/10	1	23.70	2	23.75	23.80	-1	844	-0.12%
2019/07/09	2	23.85	2	23.75	23.65	0	892	0.00%
2019/07/04	0	0.00	2	23.90	23.85	-2	939	-0.21%
2019/07/02	2	23.55	0	0.00	23.50	2	931	0.21%
2019/06/27	1	23.15	0	0.00	23.10	1	951	0.11%
2019/06/21	0	0.00	1	23.30	23.30	-1	968	-0.10%
2019/06/10	0	0.00	1	23.40	23.55	-1	1,015	-0.10%
2019/06/05	1	23.15	0	0.00	23.25	1	1,043	0.10%
2019/05/28	1	22.95	1	23.00	22.95	0	1,204	0.00%
2019/05/27	1	22.90	0	0.00	23.00	1	1,261	0.08%
2019/05/21	1	23.55	0	0.00	23.90	1	1,244	0.08%
2019/05/16	1	24.00	2	24.13	24.55	-1	1,231	-0.08%
2019/05/15	1	23.55	4	23.75	23.55	-3	1,196	-0.25%
2019/05/14	0	0.00	1	22.60	23.45	-1	1,189	-0.08%
2019/05/13	2	22.85	3	23.07	23.00	-1	1,179	-0.08%
2019/05/09	13	24.10	1	25.00	24.00	12	1,131	1.06%
2019/05/08	3	24.72	0	0.00	24.75	3	1,102	0.27%
2019/05/07	4	25.94	20	26.14	25.15	-16	1,090	-1.47%
2019/05/06	0	0.00	13	25.95	25.35	-13	1,015	-1.28%
2019/05/03	1	26.20	7	26.25	25.90	-6	998	-0.60%
2019/05/02	0	0.00	1	24.80	25.45	-1	910	-0.11%
2019/04/26	3	24.37	0	0.00	24.35	3	908	0.33%
2019/04/22	2	25.15	0	0.00	24.65	2	900	0.22%
2019/04/19	5	24.92	2	24.98	25.00	3	897	0.33%
2019/04/18	2	25.18	0	0.00	24.65	2	895	0.22%
2019/04/17	31	25.31	2	25.50	25.30	29	880	3.29%
2019/04/16	0	0.00	21	25.98	25.70	-21	857	-2.45%
2019/04/15	6	25.23	9	25.36	25.55	-3	800	-0.37%
2019/04/12	1	24.45	0	0.00	24.10	1	747	0.13%
2019/04/11	25	24.79	4	25.30	24.65	21	732	2.87%
2019/04/08	1	23.40	0	0.00	23.40	1	695	0.14%
2019/03/29	0	0.00	1	23.65	23.70	-1	668	-0.15%
2019/03/26	1	23.20	0	0.00	23.25	1	658	0.15%
2019/03/22	0	0.00	5	24.32	24.40	-5	624	-0.80%
2019/03/21	1	23.95	1	24.00	23.95	0	614	0.00%
2019/03/12	4	23.90	0	0.00	23.90	4	608	0.66%
2019/03/08	0	0.00	1	24.55	24.55	-1	609	-0.16%
2019/03/05	0	0.00	2	24.65	24.70	-2	591	-0.34%
2019/03/04	11	24.30	10	24.39	24.45	1	568	0.18%
2019/02/26	0	0.00	3	24.00	23.50	-3	549	-0.55%
2019/02/15	3	22.60	1	22.45	22.70	2	537	0.37%
2019/02/14	0	0.00	1	21.65	22.05	-1	501	-0.20%
2019/02/12	1	21.35	0	0.00	21.35	1	501	0.20%
2019/01/28	1	21.65	0	0.00	21.00	1	521	0.19%
2019/01/10	1	21.00	1	21.15	21.10	0	473	0.00%
2019/01/03	0	0.00	1	20.10	20.10	-1	500	-0.20%
2018/12/20	0	0.00	2	19.75	19.40	-2	512	-0.39%
2018/12/18	2	20.05	0	0.00	20.10	2	520	0.38%
2018/12/11	0.3	20.35	0	0.00	20.40	0.3	635	0.05%
2018/12/03	0	0.00	4	21.80	23.00	-4	667	-0.60%
2018/11/29	4	21.90	2	22.40	21.50	2	658	0.30%
2018/11/28	14	22.06	12	22.05	21.85	2	698	0.29%
2018/11/27	3	21.95	3	21.75	21.80	0	707	0.00%
2018/11/23	5	22.10	5	22.30	21.60	0	810	0.00%
2018/11/12	2	19.08	2	19.13	19.00	0	798	0.00%
2018/10/25	0.3	17.95	0	0.00	18.00	0.3	784	0.03%
2018/10/24	0	18.90	0	0.00	18.70	0	780	0.00%
2018/10/23	0	18.95	0	0.00	18.95	0	780	0.00%
2018/10/15	0	0.00	1	19.80	19.75	-1	801	-0.12%
2018/10/12	1	19.25	0	0.00	19.65	1	801	0.12%
2018/09/19	0	0.00	1	24.15	24.30	-1	758	-0.13%
2018/09/18	0	0.00	7	23.91	23.70	-7	721	-0.97%
2018/09/14	0	0.00	2	24.10	24.15	-2	700	-0.29%
2018/09/13	3	23.80	3	23.80	24.05	0	700	0.00%
2018/09/10	0	0.00	0.1	23.50	23.00	-0.1	688	-0.01%
2018/09/07	10	24.03	0	0.00	23.55	10	681	1.47%
2018/09/04	3	24.75	1	24.70	24.60	2	679	0.29%
2018/08/31	2	24.25	0	0.00	24.25	2	602	0.33%
2018/08/27	1	24.05	1	24.05	23.60	0	514	0.00%
2018/08/24	0	0.00	1	22.65	22.75	-1	479	-0.21%
2018/08/16	2	21.18	1	22.05	21.90	1	574	0.17%
2018/08/08	0	0.00	1	22.45	22.45	-1	862	-0.12%
2018/07/27	3	22.30	3	21.75	22.00	0	1,314	0.00%
2018/07/24	0	0.00	1	20.55	20.55	-1	1,665	-0.06%
2018/07/23	1	20.55	0	0.00	20.40	1	1,731	0.06%
2018/07/20	1	20.80	0	0.00	20.65	1	1,819	0.05%
2018/07/18	0	0.00	1	21.15	21.00	-1	1,981	-0.05%
2018/07/17	0	0.00	1	21.10	21.20	-1	2,116	-0.05%
2018/07/11	1	21.00	1	21.30	21.00	0	2,392	0.00%
2018/07/05	2	20.85	2	21.40	20.90	0	2,505	0.00%
2018/07/03	0	0.00	2	21.15	20.80	-2	2,501	-0.08%
2018/07/02	0	0.00	1	21.05	21.05	-1	2,505	-0.04%
2018/06/29	1	21.50	1	21.50	21.40	0	2,505	0.00%
2018/06/26	0	0.00	2	21.15	21.95	-2	2,497	-0.08%
2018/06/25	1	22.40	0	0.00	22.20	1	2,491	0.04%
2018/06/22	0	0.00	10	22.75	22.85	-10	2,490	-0.40%
2018/06/13	0	0.00	0	24.10	24.00	0	2,524	0.00%
2018/06/12	20	24.30	21	24.33	23.70	-1	2,529	-0.04%
2018/06/05	1	23.70	0	0.00	23.70	1	2,574	0.04%
2018/06/04	4	24.56	0	0.00	24.30	4	2,553	0.16%
2018/06/01	0.1	24.65	2	24.50	24.65	-2	2,541	-0.08%
2018/05/31	2	25.03	0	0.00	24.40	2	2,534	0.08%
2018/05/29	2	24.40	0	0.00	25.30	2	2,487	0.08%
2018/05/25	1	23.95	0	0.00	23.80	1	2,447	0.04%
2018/05/24	1	24.25	0	0.00	24.15	1	2,424	0.04%
2018/05/23	0	0.00	1	24.60	24.25	-1	2,408	-0.04%
2018/05/22	12	24.87	10	24.75	24.10	2	2,395	0.08%
2018/05/21	1	25.10	0	0.00	25.00	1	2,344	0.04%
2018/05/18	1	25.55	1	25.25	25.20	0	2,332	0.00%
2018/05/17	6	26.61	2	26.63	25.30	4	2,302	0.17%
2018/05/16	0	0.00	11	26.85	26.10	-11	2,188	-0.50%
2018/05/15	11	26.59	1	27.00	26.85	10	2,117	0.47%
2018/05/14	1	25.30	1	25.85	25.85	0	2,062	0.00%
2018/05/11	2	24.85	2	25.45	25.45	0	2,012	0.00%
2018/05/10	1	26.85	6	25.80	24.85	-5	1,940	-0.26%
2018/05/03	31	27.10	30	27.25	25.40	1	1,667	0.06%
2018/05/02	0	0.00	1	26.00	26.45	-1	1,487	-0.07%
2018/04/30	7	26.10	7	26.20	25.75	0	1,428	0.00%
2018/04/25	1	26.05	2	25.93	25.45	-1	1,154	-0.09%
2018/04/24	4	26.16	3	25.77	25.75	1	1,100	0.09%
2018/04/23	2	26.00	21	25.81	25.30	-19	996	-1.91%
2018/04/20	1	23.30	23	23.81	24.95	-22	862	-2.55%
2018/04/19	16	23.45	5	23.27	23.70	11	739	1.49%
2018/04/17	1	21.00	0	0.00	20.75	1	598	0.17%
2018/04/16	1	21.55	1	21.10	21.10	0	590	0.00%
2018/04/13	3	22.07	0	0.00	21.50	3	580	0.52%
2018/04/12	12	22.78	4	22.80	22.50	8	558	1.43%
2018/04/11	10	23.30	7	23.12	22.85	3	543	0.55%
2018/04/10	1	21.30	0	0.00	21.45	1	480	0.21%
2018/04/02	1	20.60	0	0.00	20.70	1	476	0.21%
2018/03/28	2	20.98	0	0.00	20.50	2	494	0.40%
2018/03/26	1	21.30	1	21.40	21.20	0	551	0.00%
2018/03/22	2	22.78	0	0.00	22.30	2	536	0.37%
2018/03/20	0	0.00	2	22.98	22.90	-2	518	-0.39%
2018/03/06	1	20.40	0	0.00	20.35	1	479	0.21%
2018/02/27	1	20.10	0	0.00	20.20	1	552	0.18%
2018/02/23	1	21.00	0	0.00	21.25	1	697	0.14%
2018/02/09	1	19.50	0	0.00	19.60	1	942	0.11%
2018/02/07	1	20.60	0	0.00	20.20	1	1,236	0.08%
2018/02/06	7	20.39	3	20.33	20.05	4	1,292	0.31%
2018/02/02	2	22.30	2	22.25	22.00	0	1,411	0.00%
2018/02/01	3	22.30	1	22.35	22.25	2	1,425	0.14%
2018/01/29	0	0.00	3	22.18	22.10	-3	1,461	-0.21%
2018/01/25	2	22.83	0	0.00	22.70	2	1,471	0.14%
2018/01/24	0	0.00	15	22.90	22.80	-15	1,484	-1.01%
2018/01/23	1	23.60	0	0.00	23.15	1	1,492	0.07%
2018/01/22	0	0.00	4	23.74	23.85	-4	1,504	-0.27%
2018/01/17	1	23.45	0	0.00	23.20	1	1,709	0.06%
2018/01/16	0	0.00	1	23.30	23.30	-1	1,721	-0.06%
2018/01/15	1	23.40	0	0.00	23.30	1	1,734	0.06%
2018/01/08	0	0.00	13	24.03	23.60	-13	1,950	-0.67%
2018/01/04	4	24.09	0	0.00	24.50	4	1,960	0.20%
2018/01/03	0	0.00	1	23.70	24.00	-1	1,970	-0.05%