安集 (6477)-富邦-新店券商分點個股進出

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

安集

(6477)

可現股當沖

股價
38.20
漲跌
▼0.25
漲幅
-0.65%
成交量
482張
產業
上市光電類股
401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－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	5	38.65	38.45	-5	1,047	-0.48%
2024/05/17	55	39.24	51	39.15	38.65	4	1,041	0.38%
2024/05/16	0	0.00	3	37.77	38.00	-3	979	-0.31%
2024/05/13	0.1	36.90	0	0.00	36.80	0.1	962	0.01%
2024/05/10	3	37.45	0	0.00	36.85	3	962	0.31%
2024/05/09	0	0.00	0.9	36.60	36.55	-0.9	940	-0.10%
2024/05/08	0	0.00	1.1	36.50	37.40	-1.1	941	-0.12%
2024/05/07	2	36.40	4	36.50	36.40	-2	936	-0.21%
2024/05/02	1.1	37.22	0	0.00	37.10	1.1	928	0.12%
2024/04/26	0	37.80	0	0.00	37.55	0	931	0.00%
2024/04/25	1	37.90	0	0.00	37.90	1	928	0.11%
2024/04/23	0	0.00	4	37.56	37.70	-4	928	-0.43%
2024/04/22	0.2	37.90	0	0.00	37.70	0.2	930	0.02%
2024/04/19	0	0.00	17.1	38.35	37.60	-17.1	944	-1.81%
2024/04/16	1.1	37.56	2	37.00	37.20	-0.9	918	-0.10%
2024/04/12	6.1	39.35	0	0.00	39.25	6.1	894	0.68%
2024/04/10	0	0.00	1.1	40.29	39.60	-1.1	871	-0.13%
2024/04/08	2.1	39.25	0	0.00	39.70	2.1	843	0.25%
2024/04/02	2	40.00	8	40.19	39.90	-6	822	-0.73%
2024/04/01	3.1	40.50	3	40.25	40.40	0.1	813	0.01%
2024/03/29	9	41.54	5	40.81	40.60	4	809	0.49%
2024/03/28	0	0.00	3.1	40.86	40.80	-3.1	799	-0.39%
2024/03/27	0	0.00	17.4	40.59	40.45	-17.4	789	-2.20%
2024/03/26	1	41.50	2	41.38	41.35	-1	781	-0.13%
2024/03/25	0	0.00	1.1	41.09	40.85	-1.1	798	-0.13%
2024/03/22	5.3	41.72	5	41.34	40.85	0.3	790	0.04%
2024/03/21	36.2	42.06	12.4	42.19	42.35	23.8	732	3.25%
2024/03/20	3	39.10	0	38.85	38.55	3	644	0.46%
2024/03/19	0.2	39.10	0	0.00	38.85	0.2	652	0.03%
2024/03/18	1	39.56	0	39.70	39.55	1	648	0.16%
2024/03/15	0	0.00	0.4	38.80	38.75	-0.4	641	-0.07%
2024/03/13	0.2	39.30	0	0.00	38.85	0.2	633	0.03%
2024/03/12	8.4	40.02	2.1	40.19	39.90	6.3	625	1.01%
2024/03/11	6.2	40.47	1.7	39.30	40.15	4.5	614	0.73%
2024/03/08	1.1	38.02	0	0.00	38.00	1.1	577	0.18%
2024/03/07	2.2	39.47	0.5	39.14	38.95	1.7	571	0.29%
2024/03/06	0.1	39.20	0	0.00	39.45	0.1	572	0.01%
2024/03/05	1.4	38.43	5	38.85	38.35	-3.6	565	-0.64%
2024/03/04	1	39.50	3	39.18	39.15	-2	557	-0.36%
2024/03/01	8	39.83	6.1	39.70	39.75	1.9	547	0.35%
2024/02/29	52.1	38.93	54.2	39.38	39.45	-2.1	521	-0.40%
2024/02/27	1	38.60	1	38.30	37.60	0	499	0.00%
2024/02/26	1.1	38.49	0	0.00	38.55	1.1	497	0.22%
2024/02/22	2	37.94	0	0.00	37.65	2	489	0.42%
2024/02/21	0	38.57	0	0.00	38.65	0	490	0.01%
2024/02/20	0	37.95	0	37.90	37.80	0	480	0.00%
2024/02/19	1	37.75	0	0.00	37.65	1	475	0.21%
2024/02/05	0	0.00	0.1	36.36	35.90	-0.1	474	-0.01%
2024/01/31	0.1	37.00	0	0.00	36.90	0.1	477	0.02%
2024/01/30	0.1	37.40	1	37.20	37.10	-0.9	473	-0.19%
2024/01/25	5	38.80	0	0.00	37.95	5	483	1.03%
2024/01/23	0	38.20	3	38.33	38.55	-3	501	-0.59%
2024/01/22	1	37.90	0	0.00	37.80	1	536	0.19%
2024/01/19	0	0.00	1	37.40	37.30	-1	537	-0.19%
2024/01/17	0.1	38.00	0	0.00	37.65	0.1	541	0.02%
2024/01/16	0.2	38.18	0	0.00	37.90	0.2	540	0.04%
2024/01/15	2.1	38.82	0	0.00	38.65	2.1	543	0.39%
2024/01/12	0.1	37.70	0	0.00	37.60	0.1	530	0.02%
2024/01/10	0	0.00	1	37.10	37.00	-1	540	-0.18%
2024/01/09	0	0.00	1	37.40	37.35	-1	543	-0.18%
2024/01/08	0	0.00	1	38.30	38.15	-1	542	-0.19%
2024/01/05	0	0.00	0.1	38.45	38.25	-0.1	548	-0.01%
2023/12/26	0.2	38.22	0	0.00	38.15	0.2	590	0.04%
2023/12/22	0.2	38.48	3	38.30	38.25	-2.8	588	-0.47%
2023/12/21	0.2	38.90	0	0.00	38.85	0.2	579	0.03%
2023/12/20	9	39.88	4.4	39.62	39.20	4.6	574	0.81%
2023/12/19	0.2	38.33	0	0.00	37.90	0.2	529	0.03%
2023/12/18	0.1	38.70	0	0.00	38.70	0.1	528	0.01%
2023/12/15	1.1	38.71	2	39.38	38.95	-0.9	524	-0.17%
2023/12/14	1	37.75	0	0.00	37.50	1	507	0.20%
2023/12/13	1.2	37.34	0	0.00	37.15	1.2	500	0.24%
2023/12/11	1.1	37.51	0	0.00	37.40	1.1	512	0.21%
2023/12/08	0.3	38.03	0	0.00	37.95	0.3	511	0.06%
2023/12/07	0	38.50	0	0.00	38.00	0	511	0.01%
2023/12/06	0	0.00	1	38.35	38.30	-1	520	-0.19%
2023/12/01	1	39.25	0.1	40.20	38.65	1	514	0.19%
2023/11/29	0	0.00	2	38.10	38.05	-2	501	-0.40%
2023/11/27	3	38.37	0	0.00	37.95	3	504	0.59%
2023/11/20	1	38.00	0	0.00	37.60	1	504	0.21%
2023/11/16	1	36.90	0	0.00	37.10	1	499	0.20%
2023/11/15	0.2	36.92	1	37.05	37.05	-0.8	500	-0.16%
2023/11/10	1	36.75	0	0.00	36.45	1	505	0.20%
2023/11/08	1	37.20	0	0.00	37.60	1	511	0.20%
2023/11/06	0	37.55	1	37.95	37.50	-1	519	-0.19%
2023/11/03	0.1	36.70	0.1	36.65	36.70	0	514	0.00%
2023/11/01	1	36.60	0.1	36.50	36.15	0.9	548	0.16%
2023/10/31	1.1	37.20	5	37.49	36.85	-3.9	546	-0.71%
2023/10/30	5.1	37.79	4	38.15	38.05	1	539	0.19%
2023/10/27	1	36.10	1	35.95	35.95	0	502	0.01%
2023/10/26	1	35.80	0	0.00	35.60	1	505	0.20%
2023/10/25	0	0.00	0.3	36.75	36.60	-0.3	510	-0.06%
2023/10/18	0	0.00	2	35.70	35.55	-2	524	-0.38%
2023/10/17	0.1	36.95	0	0.00	36.45	0.1	537	0.02%
2023/10/13	1	37.35	3.1	38.00	37.15	-2.1	570	-0.36%
2023/10/12	0.1	37.25	0	0.00	37.55	0.1	579	0.02%
2023/10/11	1	37.00	1.6	37.19	36.80	-0.6	581	-0.10%
2023/10/06	6	39.10	0	0.00	38.80	6	583	1.03%
2023/10/05	0	39.55	0	0.00	39.65	0	593	0.01%
2023/10/04	0	39.25	0	0.00	39.00	0	601	0.00%
2023/10/03	1	40.05	0	0.00	40.05	1	603	0.17%
2023/09/28	0	0.00	1	40.05	40.05	-1	626	-0.16%
2023/09/19	1	41.20	0	0.00	40.30	1	692	0.14%
2023/09/18	1	41.65	0	0.00	41.65	1	692	0.14%
2023/09/12	0	0.00	0	40.35	40.30	0	781	0.00%
2023/09/11	0.6	40.60	0	0.00	40.15	0.6	791	0.08%
2023/09/05	0	0.00	1	43.05	42.90	-1	869	-0.12%
2023/08/31	0	0.00	0	43.15	43.00	0	908	0.00%
2023/08/30	2.3	42.74	0	0.00	42.75	2.3	932	0.25%
2023/08/29	1.7	43.62	0	0.00	42.95	1.7	954	0.18%
2023/08/28	0	42.10	0	0.00	42.40	0	953	0.00%
2023/08/25	1	41.80	0	0.00	41.85	1	960	0.10%
2023/08/24	1	41.80	0	0.00	41.60	1	979	0.10%
2023/08/15	0	0.00	2	41.50	41.40	-2	1,074	-0.19%
2023/08/14	1	40.80	0	0.00	40.65	1	1,099	0.09%
2023/08/11	1	42.05	0	0.00	41.75	1	1,113	0.09%
2023/08/10	2.5	41.87	0	0.00	41.60	2.5	1,130	0.22%
2023/08/04	1	44.30	0	0.00	44.15	1	1,264	0.08%
2023/08/02	0	0.00	1	44.70	44.60	-1	1,368	-0.07%
2023/07/25	0	0.00	1	45.45	45.35	-1	1,772	-0.06%
2023/07/24	3.4	45.10	2	44.85	44.75	1.4	1,823	0.08%
2023/07/21	2	45.78	1	45.10	45.60	1	1,916	0.05%
2023/07/20	1	47.70	0	0.00	47.75	1	1,977	0.05%
2023/07/19	3	47.53	0	0.00	47.50	3	2,005	0.15%
2023/07/18	1	48.60	0	0.00	48.40	1	2,106	0.05%
2023/07/14	1	48.85	2	49.00	48.60	-1	2,781	-0.04%
2023/07/13	1.2	48.85	0	0.00	48.60	1.2	3,028	0.04%
2023/07/12	4	49.71	0	0.00	49.35	4	3,068	0.13%
2023/07/11	0	0.00	1	51.00	50.40	-1	3,136	-0.03%
2023/07/10	1	50.00	3	50.00	49.85	-2	3,302	-0.06%
2023/07/07	2	49.18	0	0.00	49.35	2	3,521	0.06%
2023/07/05	0.2	50.40	0	0.00	50.20	0.2	3,661	0.01%
2023/07/04	1	50.30	2	50.50	50.10	-1	3,911	-0.03%
2023/07/03	1	50.60	0	0.00	51.00	1	3,977	0.03%
2023/06/30	0.2	50.70	1	50.90	50.80	-0.9	3,980	-0.02%
2023/06/29	0	0.00	3	51.00	51.00	-3	4,015	-0.07%
2023/06/28	0.1	50.40	0	0.00	50.00	0.1	4,016	0.00%
2023/06/27	3	50.03	0	0.00	49.80	3	4,028	0.07%
2023/06/26	1	50.90	0	0.00	50.70	1	4,067	0.02%
2023/06/21	1	51.00	0	0.00	50.60	1	4,080	0.02%
2023/06/20	20	51.45	30	51.28	50.80	-10	4,090	-0.24%
2023/06/19	13	49.38	0	0.00	49.10	13	4,065	0.32%
2023/06/14	0	0.00	11	49.40	49.15	-11	4,353	-0.25%
2023/06/13	1	49.00	1	49.05	48.85	0	4,403	0.00%
2023/06/12	11	49.64	10	50.08	49.05	1	4,454	0.02%
2023/06/08	0	0.00	11	52.15	51.60	-11	4,456	-0.25%
2023/06/07	10	51.75	0	0.00	51.60	10	4,466	0.22%
2023/06/05	1	52.50	1	52.20	52.20	0	4,500	0.00%
2023/06/02	0	0.00	9	52.20	51.60	-9	4,496	-0.20%
2023/05/31	1	51.70	20	51.78	51.90	-19	4,513	-0.42%
2023/05/30	0	51.40	0	0.00	50.90	0	4,519	0.00%
2023/05/29	0.4	50.10	1	51.40	51.40	-0.6	4,508	-0.01%
2023/05/26	0	0.00	1	50.50	49.80	-1	4,499	-0.02%
2023/05/24	0.1	51.40	0	0.00	51.50	0.1	4,524	0.00%
2023/05/22	0	0.00	32	51.03	51.40	-32	4,537	-0.71%
2023/05/19	4	50.83	0	0.00	50.30	4	4,549	0.09%
2023/05/18	2.1	50.81	10	51.40	51.30	-7.9	4,626	-0.17%
2023/05/17	0	0.00	1	51.50	51.40	-1	4,653	-0.02%
2023/05/16	0	0.00	3	51.07	51.20	-3	4,642	-0.06%
2023/05/15	1	49.80	0	50.30	50.10	1	4,632	0.02%
2023/05/12	1	48.45	0	0.00	49.50	1	4,619	0.02%
2023/05/11	2	49.60	0	0.00	48.70	2	4,590	0.04%
2023/05/10	0.1	51.00	0	0.00	51.40	0.1	4,522	0.00%
2023/05/09	5.3	51.92	1	53.10	51.40	4.3	4,495	0.10%
2023/05/08	2	55.00	0	0.00	55.30	2	4,395	0.05%
2023/05/05	14	56.49	11	55.21	55.20	3	4,376	0.07%
2023/05/04	0	0.00	2	56.30	57.20	-2	4,337	-0.05%
2023/05/03	1	56.10	0	0.00	56.70	1	4,267	0.02%
2023/05/02	2	56.30	5	56.22	56.70	-3	4,232	-0.07%
2023/04/28	0	0.00	1.1	54.17	54.30	-1.1	4,102	-0.03%
2023/04/27	4	53.38	0	0.00	53.40	4	4,082	0.10%
2023/04/26	2	53.80	6	54.32	54.90	-4	4,034	-0.10%
2023/04/25	2	53.30	4	53.90	53.80	-2	3,945	-0.05%
2023/04/24	4	53.25	1	53.10	53.50	3	3,891	0.08%
2023/04/21	1	54.00	0	0.00	52.40	1	3,905	0.03%
2023/04/20	8	55.75	5	56.52	54.90	3	3,803	0.08%
2023/04/19	105	57.46	67	57.66	57.00	38	3,637	1.04%	大買/
2023/04/18	39	56.46	34	55.45	54.80	5	3,121	0.16%
2023/04/14	4	55.33	5	55.08	54.90	-1	2,932	-0.03%
2023/04/13	9	55.87	11.1	55.60	55.40	-2.1	2,855	-0.07%
2023/04/12	10	54.92	10	54.75	54.70	0	2,680	0.00%
2023/04/11	3	52.17	1.1	52.21	52.40	2	2,461	0.08%
2023/04/10	4	52.35	22.1	51.92	51.80	-18.1	2,433	-0.74%
2023/04/07	6	53.52	8.6	53.21	53.40	-2.6	2,341	-0.11%
2023/04/06	23	50.10	3.1	50.40	50.80	19.9	2,132	0.93%
2023/03/31	1	48.50	0	0.00	48.80	1	2,063	0.05%
2023/03/30	0	0.00	3.1	49.36	48.95	-3.1	2,061	-0.15%
2023/03/28	0	0.00	0.1	48.10	47.60	-0.1	2,058	0.00%
2023/03/27	1	49.00	0	50.00	48.55	1	2,054	0.05%
2023/03/24	1.3	48.49	0	49.60	48.75	1.3	2,021	0.06%
2023/03/23	3	48.83	0	0.00	48.70	3	2,034	0.15%
2023/03/22	1.2	48.81	0	0.00	48.85	1.2	2,042	0.06%
2023/03/21	2	49.70	1	49.31	49.35	1	2,072	0.05%
2023/03/20	1	49.20	1.2	50.07	50.10	-0.2	2,157	-0.01%
2023/03/17	13	48.49	23.2	48.76	49.00	-10.2	2,376	-0.43%
2023/03/16	6.1	48.25	4.1	47.12	46.95	2	2,416	0.08%
2023/03/15	0	0.00	4.2	48.53	48.15	-4.2	2,400	-0.17%
2023/03/14	9	47.49	9.1	47.66	47.45	-0.1	2,369	0.00%
2023/03/09	0.1	47.88	0	0.00	47.50	0.1	2,496	0.00%
2023/03/08	1	48.75	1	48.80	48.70	0	2,497	0.00%
2023/03/07	3	48.20	0	0.00	48.50	3	2,485	0.12%
2023/03/02	0.1	47.90	0	0.00	46.70	0.1	2,479	0.00%
2023/02/24	0	48.15	0	0.00	47.50	0	2,494	0.00%
2023/02/23	1	48.45	0	0.00	48.50	1	2,504	0.04%
2023/02/22	1	48.40	0	0.00	47.45	1	2,554	0.04%
2023/02/21	0	0.00	1	48.00	48.00	-1	2,575	-0.04%
2023/02/20	1	48.38	40	47.64	48.40	-39	2,713	-1.44%
2023/02/16	4.1	48.77	1	48.70	48.05	3.1	2,955	0.10%
2023/02/15	40	46.82	2	47.20	48.05	38	2,918	1.30%
2023/02/10	0	0.00	0	46.55	46.05	0	2,950	0.00%
2023/02/09	0	0.00	1	46.25	46.15	-1	2,949	-0.03%
2023/02/03	1	47.05	0	0.00	47.05	1	3,009	0.03%
2023/02/02	1	47.30	0	0.00	47.35	1	3,022	0.03%
2023/02/01	0	0.00	1	47.10	47.40	-1	3,024	-0.03%
2023/01/30	7	45.80	0	0.00	45.80	7	3,020	0.23%
2023/01/13	2	44.85	0	0.00	44.70	2	3,045	0.07%
2023/01/11	1	46.10	1	46.30	46.30	0	3,100	0.00%
2023/01/10	1	48.00	1	47.40	47.10	0	3,063	0.00%
2023/01/09	0	0.00	2	48.20	47.85	-2	3,090	-0.06%
2023/01/05	1	48.45	9	48.58	47.65	-8	3,123	-0.26%
2023/01/04	11.1	47.97	2	48.00	48.10	9.1	3,098	0.29%
2022/12/27	1	47.25	2	46.55	46.85	-1	3,176	-0.03%
2022/12/26	2	46.75	8	46.94	46.85	-6	3,175	-0.19%
2022/12/23	0	0.00	1	44.60	45.15	-1	3,146	-0.03%
2022/12/21	2	44.53	0	0.00	44.30	2	3,228	0.06%
2022/12/20	0	0.00	2	46.83	44.50	-2	3,250	-0.06%
2022/12/15	0.1	48.80	0	0.00	48.80	0.1	3,304	0.00%
2022/12/14	1	48.35	1	47.80	48.70	0	3,301	0.00%
2022/12/13	1	47.90	0	0.00	47.80	1	3,281	0.03%
2022/12/12	8	50.24	7	50.25	49.15	1	3,254	0.03%
2022/12/09	73	50.21	69	50.52	49.70	4	3,136	0.13%
2022/12/08	8	48.81	11	49.08	48.20	-3	2,828	-0.11%
2022/12/07	2	47.53	2	48.15	47.45	0	2,731	0.00%
2022/12/06	2	48.28	1	47.50	47.30	1	2,718	0.04%
2022/12/05	1	48.60	7	48.22	48.25	-6	2,758	-0.22%
2022/12/02	18	47.83	15	48.02	48.55	3	2,755	0.11%
2022/12/01	2	46.63	3	46.68	46.50	-1	2,629	-0.04%
2022/11/30	1	46.40	0	0.00	46.65	1	2,665	0.04%
2022/11/25	2	46.38	1	45.70	45.60	1	2,853	0.04%
2022/11/23	2	45.10	4	45.38	45.25	-2	3,180	-0.06%
2022/11/21	4	45.84	5	45.96	45.95	-1	3,409	-0.03%
2022/11/18	2	46.80	1	47.00	45.95	1	3,457	0.03%
2022/11/17	1	47.10	1	46.70	47.10	0	3,427	0.00%
2022/11/16	5	46.81	5.1	47.08	47.20	-0.1	3,435	0.00%
2022/11/15	43	46.40	38	46.86	47.95	5	3,462	0.14%
2022/11/14	1	43.20	1	42.60	43.70	0	3,487	0.00%
2022/11/11	0.5	42.65	2	43.68	42.45	-1.5	3,660	-0.04%
2022/11/10	2	42.13	0	0.00	42.65	2	3,812	0.05%
2022/11/09	3.1	43.45	0	0.00	43.25	3.1	3,903	0.08%
2022/11/07	3.4	44.53	2	44.48	44.35	1.4	3,933	0.04%
2022/11/04	15	44.28	15	44.35	44.65	0	4,022	0.00%
2022/11/03	0	0.00	1	43.20	43.45	-1	4,069	-0.02%
2022/11/02	1	42.60	1	42.80	43.05	0	4,303	0.00%
2022/11/01	2	42.38	2	42.70	42.80	0	4,405	0.00%
2022/10/31	0.1	42.70	0	0.00	41.95	0.1	4,427	0.00%
2022/10/27	1	41.50	0	0.00	42.25	1	4,502	0.02%
2022/10/24	0	0.00	1	42.25	42.10	-1	4,802	-0.02%
2022/10/20	17	43.17	19	43.51	43.25	-2	4,944	-0.04%
2022/10/19	1	44.55	2	43.70	43.80	-1	4,975	-0.02%
2022/10/18	3	43.15	1	42.50	43.40	2	5,146	0.04%
2022/10/17	4	41.20	4	40.80	42.50	0	5,238	0.00%
2022/10/14	0	0.00	1	43.80	43.40	-1	5,245	-0.02%
2022/10/13	1	43.55	6	42.87	41.90	-5	5,270	-0.09%
2022/10/12	3	44.60	3	44.60	44.60	0	5,333	0.00%
2022/10/11	0	0.00	2	43.65	43.40	-2	5,346	-0.04%
2022/10/07	2	45.28	0	0.00	45.55	2	5,376	0.04%
2022/10/06	0	0.00	1	46.20	45.70	-1	5,453	-0.02%
2022/10/05	1	45.75	5	46.75	45.95	-4	5,471	-0.07%
2022/10/04	6	44.82	0	0.00	45.40	6	5,536	0.11%
2022/09/29	2	44.70	2	45.13	43.70	0	5,784	0.00%
2022/09/28	2	44.20	2	44.28	44.20	0	5,996	0.00%
2022/09/23	1	50.70	1	51.80	50.60	0	7,174	0.00%
2022/09/22	4	53.10	2	52.80	53.10	2	7,381	0.03%
2022/09/21	0	0.00	2	53.60	53.00	-2	7,651	-0.03%
2022/09/20	3	55.13	4	55.08	54.60	-1	8,209	-0.01%
2022/09/19	4	55.23	3	54.90	54.40	1	8,494	0.01%
2022/09/16	9	54.47	3	55.17	55.60	6	8,558	0.07%
2022/09/15	2	55.40	0	0.00	54.50	2	8,572	0.02%
2022/09/14	2	56.30	2	55.90	56.00	0	8,637	0.00%
2022/09/13	0	0.00	1	57.10	57.60	-1	8,595	-0.01%
2022/09/12	3	57.50	10	56.80	57.50	-7	8,605	-0.08%
2022/09/08	0	0.00	3	54.67	55.00	-3	8,590	-0.03%
2022/09/07	2	53.20	2	53.60	53.60	0	8,579	0.00%
2022/09/06	8	54.75	3	53.20	53.20	5	8,599	0.06%
2022/09/05	1	57.30	2	56.35	55.70	-1	8,573	-0.01%
2022/09/02	9	57.56	17	57.55	57.10	-8	8,538	-0.09%
2022/09/01	19	57.74	11	58.07	57.50	8	8,466	0.09%
2022/08/31	11	57.73	16	57.78	57.90	-5	8,385	-0.06%
2022/08/30	62	59.45	62	58.87	57.80	0	8,364	0.00%
2022/08/29	12	58.12	29	57.86	57.30	-17	8,096	-0.21%
2022/08/26	16	57.14	8	58.00	58.30	8	8,035	0.10%
2022/08/25	1	55.90	5	56.96	57.40	-4	7,976	-0.05%
2022/08/24	2	55.95	18	55.43	55.20	-16	7,938	-0.20%
2022/08/23	10	55.88	5	56.39	56.30	5	7,911	0.06%
2022/08/22	89	57.97	77	56.22	56.10	12	7,900	0.15%
2022/08/19	34	58.38	15	58.17	57.60	19	7,749	0.25%
2022/08/18	16	58.01	8	57.30	58.90	8	7,514	0.11%
2022/08/17	3	56.27	36	56.37	55.80	-33	7,316	-0.45%
2022/08/16	10.1	55.07	26	55.51	54.80	-15.9	7,145	-0.22%
2022/08/15	4	54.80	5	54.40	54.80	-1	7,037	-0.01%
2022/08/12	9	53.78	5	54.00	54.20	4	7,014	0.06%
2022/08/11	32	55.53	35	54.57	54.40	-3	7,033	-0.04%
2022/08/10	13	54.55	15	54.70	54.30	-2	6,994	-0.03%
2022/08/09	32	55.02	22	54.55	54.40	10	7,076	0.14%
2022/08/08	5	53.66	0	0.00	54.00	5	6,895	0.07%
2022/08/05	2	49.85	12	50.18	51.50	-10	6,853	-0.15%
2022/08/04	3	50.60	2	49.40	49.40	1	6,865	0.01%
2022/08/03	0	52.90	1	52.30	50.90	-1	6,874	-0.01%
2022/08/02	1	53.50	2	53.55	53.30	-1	6,852	-0.01%
2022/08/01	0	0.00	2	55.50	55.60	-2	6,840	-0.03%
2022/07/29	15	55.39	16	55.54	55.00	-1	6,769	-0.01%
2022/07/28	2	54.25	2.1	54.20	53.80	-0.1	6,613	0.00%
2022/07/27	7	53.91	11	53.63	54.00	-4	6,560	-0.06%
2022/07/26	6	54.27	15.4	54.66	53.60	-9.4	6,546	-0.14%
2022/07/25	25	55.30	12	54.91	54.10	13	6,606	0.20%
2022/07/22	2	54.10	20	53.20	53.50	-18	6,607	-0.27%
2022/07/21	1.5	52.27	5	52.08	52.30	-3.5	6,589	-0.05%
2022/07/20	2	51.75	1	52.00	52.00	1	6,665	0.02%
2022/07/19	49	51.85	53	51.84	51.70	-4	6,737	-0.06%
2022/07/18	5	51.26	5	51.00	51.20	0	6,766	0.00%
2022/07/15	1	49.65	5	50.58	51.00	-4	6,901	-0.06%
2022/07/14	4	47.25	7	49.65	49.95	-3	7,064	-0.04%
2022/07/13	2	49.15	0	0.00	48.40	2	7,220	0.03%
2022/07/12	8	49.69	3	49.43	48.30	5	7,380	0.07%
2022/07/11	7	51.51	0	0.00	53.10	7	7,515	0.09%
2022/07/08	0	0.00	3	53.00	53.30	-3	7,695	-0.04%
2022/07/07	8	53.16	11	52.61	52.40	-3	8,006	-0.04%
2022/07/06	29	54.54	22.5	54.64	53.00	6.5	8,458	0.08%
2022/07/05	40.5	58.11	46	58.40	57.00	-5.5	8,739	-0.06%
2022/07/04	25	54.77	20	54.31	55.30	5	8,229	0.06%
2022/07/01	41	54.41	55.3	54.20	52.90	-14.3	8,150	-0.18%
2022/06/30	18.3	54.09	21	53.87	54.20	-2.7	8,182	-0.03%
2022/06/29	28	54.11	19	54.23	54.00	9	8,032	0.11%
2022/06/28	21	54.18	27.4	53.80	55.00	-6.4	7,956	-0.08%
2022/06/27	18	51.07	16	51.82	52.80	2	7,575	0.03%
2022/06/24	4.3	47.75	2	46.20	48.00	2.3	7,364	0.03%
2022/06/23	0	0.00	7	44.09	43.65	-7	7,410	-0.09%
2022/06/22	10	46.78	7	45.98	44.50	3	7,594	0.04%
2022/06/20	3.1	44.00	0	0.00	42.95	3.1	7,980	0.04%
2022/06/17	1	45.30	0	0.00	44.90	1	8,193	0.01%
2022/06/16	2.1	47.93	0	0.00	45.65	2.1	8,489	0.02%
2022/06/15	41	48.85	40	47.22	47.05	1	8,820	0.01%
2022/06/14	0	0.00	2	49.00	48.15	-2	9,858	-0.02%
2022/06/10	2	50.70	0	0.00	51.30	2	11,246	0.02%
2022/06/09	3	51.37	1	51.40	51.60	2	11,682	0.02%
2022/06/07	2	52.50	1	52.90	52.60	1	13,295	0.01%
2022/06/06	6	54.40	2	55.30	53.40	4	13,536	0.03%
2022/06/02	2	53.95	1	53.10	53.10	1	13,631	0.01%
2022/06/01	1	53.10	2	53.50	53.60	-1	13,792	-0.01%
2022/05/31	2	52.60	1	52.70	52.70	1	14,139	0.01%
2022/05/30	0	0.00	1	52.30	52.60	-1	14,536	-0.01%
2022/05/25	1	50.60	1	50.70	50.50	0	14,748	0.00%
2022/05/24	6	50.73	0	0.00	50.30	6	14,858	0.04%
2022/05/23	0	0.00	1	51.60	51.30	-1	14,837	-0.01%
2022/05/20	2	51.80	2	51.70	51.30	0	14,847	0.00%
2022/05/19	3	51.20	2	51.85	51.40	1	14,838	0.01%
2022/05/18	1	52.60	4	53.30	53.20	-3	14,793	-0.02%
2022/05/17	37	54.14	34	53.74	52.90	3	14,753	0.02%
2022/05/16	3	53.60	2	53.65	52.50	1	14,596	0.01%
2022/05/13	1	53.10	0	0.00	53.80	1	14,551	0.01%
2022/05/11	2	55.50	2	55.70	54.80	0	14,555	0.00%
2022/05/10	3	54.57	4	55.63	55.00	-1	14,508	-0.01%
2022/05/09	5	57.88	9	56.92	55.60	-4	14,522	-0.03%
2022/05/06	6	59.47	6	59.07	59.60	0	14,529	0.00%
2022/05/05	4	59.90	4	60.48	59.90	0	14,584	0.00%
2022/05/04	6	59.25	3	61.17	59.20	3	14,581	0.02%
2022/05/03	5	60.40	0	0.00	60.40	5	14,614	0.03%
2022/04/29	1	61.80	2	62.65	61.30	-1	14,653	-0.01%
2022/04/28	21	60.14	22	60.51	61.60	-1	14,737	-0.01%
2022/04/27	3	56.73	7	57.40	58.90	-4	14,573	-0.03%
2022/04/26	8	59.16	6	59.57	59.10	2	14,544	0.01%
2022/04/25	11	58.67	12	58.98	58.10	-1	14,483	-0.01%
2022/04/22	12	61.50	6	62.08	61.10	6	14,501	0.04%
2022/04/21	33	64.82	64	63.43	63.40	-31	14,805	-0.21%
2022/04/20	22	64.98	24	64.89	64.50	-2	14,920	-0.01%
2022/04/19	12	64.07	24	64.33	64.60	-12	15,211	-0.08%
2022/04/18	37	63.98	44	64.45	64.10	-7	15,472	-0.05%
2022/04/15	39	64.17	45.4	63.97	63.00	-6.4	15,402	-0.04%
2022/04/14	78	64.73	96	64.57	63.90	-18	15,222	-0.12%
2022/04/13	90	66.23	92.1	65.07	65.90	-2.1	15,091	-0.01%
2022/04/12	61	64.87	45	64.76	66.50	16	15,142	0.11%
2022/04/11	100.4	63.40	33	63.66	63.20	67.4	14,737	0.46%
2022/04/08	39	61.70	40	61.96	61.60	-1	14,279	-0.01%
2022/04/07	31	62.49	30	62.78	59.40	1	14,143	0.01%
2022/04/06	42	63.18	44	63.28	63.80	-2	13,976	-0.01%
2022/04/01	6	61.42	6	61.64	61.50	0	13,647	0.00%
2022/03/31	9	61.52	14	61.63	61.50	-5	13,578	-0.04%
2022/03/30	14	61.49	7	61.69	60.50	7	13,426	0.05%
2022/03/29	32	60.16	34	60.23	60.50	-2	13,402	-0.01%
2022/03/28	15.1	59.67	18	60.19	60.60	-2.9	13,408	-0.02%
2022/03/25	9	61.24	14.4	62.12	59.80	-5.4	13,358	-0.04%
2022/03/24	42	64.71	36	64.38	63.30	6	13,456	0.04%
2022/03/23	22.1	63.38	23	63.29	63.00	-0.9	13,215	-0.01%
2022/03/22	33	64.12	23.1	63.98	62.90	9.9	13,155	0.08%
2022/03/21	38	63.89	33	63.98	62.30	5	13,130	0.04%
2022/03/18	29	62.08	27	62.50	61.70	2	13,246	0.02%
2022/03/17	85.1	63.82	79	63.07	63.20	6	13,103	0.05%
2022/03/16	26	60.22	33.2	60.27	62.50	-7.2	12,201	-0.06%
2022/03/15	56.2	59.43	58	58.61	56.90	-1.8	11,699	-0.02%
2022/03/14	36	58.94	38	59.26	58.90	-2	10,877	-0.02%
2022/03/11	27	58.62	20	58.21	59.90	7	10,458	0.07%
2022/03/10	68	58.65	163	58.33	56.70	-95	9,968	-0.95%	大賣/
2022/03/09	41	54.64	39	55.93	56.80	2	9,155	0.02%
2022/03/08	11	52.56	12	52.57	51.70	-1	8,889	-0.01%
2022/03/07	18	54.77	16	52.47	51.80	2	8,706	0.02%
2022/03/04	190	54.95	112	53.94	54.20	78	8,506	0.92%	大買/大賣/
2022/03/03	57	52.40	42.1	53.57	54.20	15	8,153	0.18%
2022/03/02	18.2	51.19	10	51.55	50.60	8.2	7,751	0.11%
2022/03/01	2	50.00	1	49.90	49.15	1	7,552	0.01%
2022/02/25	0	0.00	2	47.85	48.35	-2	7,561	-0.03%
2022/02/24	6	49.61	17	49.22	47.35	-11	7,595	-0.14%
2022/02/23	1	47.50	1	48.20	47.90	0	7,494	0.00%
2022/02/22	7.1	47.72	2	46.70	46.85	5.1	7,496	0.07%
2022/02/21	1	48.40	0	0.00	48.50	1	7,516	0.01%
2022/02/18	1	47.95	0	0.00	48.10	1	7,515	0.01%
2022/02/17	2	48.90	2	49.18	48.50	0	7,532	0.00%
2022/02/16	1	48.35	0	0.00	48.65	1	7,569	0.01%
2022/02/15	2	47.88	2	47.95	47.50	0	7,729	0.00%
2022/02/14	0	0.00	6	48.48	47.65	-6	7,855	-0.08%
2022/02/11	7	49.94	4	50.14	49.80	3	7,857	0.04%
2022/02/10	1	49.00	1	49.55	48.95	0	7,867	0.00%
2022/02/09	2	49.03	3	49.25	49.50	-1	7,888	-0.01%
2022/02/08	2	48.33	3	48.73	49.10	-1	7,908	-0.01%
2022/02/07	9	45.51	9	45.49	46.40	0	7,978	0.00%
2022/01/26	2	47.45	3	47.25	47.45	-1	8,030	-0.01%
2022/01/25	7	49.59	6	48.90	47.60	1	8,424	0.01%
2022/01/24	8	50.41	12	49.90	49.70	-4	8,670	-0.05%
2022/01/21	30	53.24	32	53.25	52.00	-2	8,955	-0.02%
2022/01/20	8	52.25	6	52.37	52.30	2	9,032	0.02%
2022/01/19	5	51.80	14	52.39	51.90	-9	9,076	-0.10%
2022/01/18	4	52.93	4	52.41	52.10	0	9,076	0.00%
2022/01/17	9	53.14	16	53.40	53.40	-7	9,151	-0.08%
2022/01/14	86	55.22	71	53.98	53.20	15	9,109	0.16%
2022/01/13	24	55.68	30	54.61	53.80	-6	8,806	-0.07%
2022/01/12	26	53.38	23	53.81	56.90	3	8,657	0.03%
2022/01/11	23	54.08	31	53.62	55.80	-8	8,421	-0.09%
2022/01/10	25	50.69	27	51.03	50.80	-2	8,387	-0.02%
2022/01/07	10	49.81	5	48.47	48.75	5	8,596	0.06%
2022/01/06	17	51.19	13	51.12	50.60	4	8,989	0.04%
2022/01/05	40	54.51	37	53.73	52.90	3	9,010	0.03%
2022/01/04	5	50.54	17	51.45	52.30	-12	8,630	-0.14%
2022/01/03	1	49.80	8	50.38	50.00	-7	8,443	-0.08%
2021/12/30	2	48.90	1	49.80	49.50	1	8,383	0.01%
2021/12/29	1	49.90	4	49.78	49.65	-3	8,401	-0.04%
2021/12/28	1	47.95	1	48.20	48.00	0	8,393	0.00%
2021/12/27	6	48.93	3	48.82	49.00	3	8,667	0.03%
2021/12/24	0	0.00	18	49.17	48.85	-18	8,932	-0.20%
2021/12/23	20	51.15	13	50.04	50.20	7	8,908	0.08%
2021/12/22	10	49.23	6	48.72	49.30	4	8,773	0.05%
2021/12/21	3	47.50	1	47.30	48.00	2	8,735	0.02%
2021/12/20	12	49.74	47	49.93	48.30	-35	8,667	-0.40%
2021/12/17	10	48.37	4	48.60	48.00	6	8,355	0.07%
2021/12/16	2	47.98	5.1	48.07	48.35	-3.1	8,261	-0.04%
2021/12/15	9	47.94	6	48.03	47.50	3	8,230	0.04%
2021/12/14	59	47.89	23	47.98	47.55	36	8,123	0.44%
2021/12/13	24	46.31	38	46.29	46.50	-14	7,652	-0.18%
2021/12/10	31	44.71	23	45.03	45.00	8	7,443	0.11%
2021/12/09	7	44.06	8	44.53	44.05	-1	7,265	-0.01%
2021/12/08	3	42.68	4	43.20	43.20	-1	7,182	-0.01%
2021/12/07	9	43.64	7	43.74	42.95	2	7,162	0.03%
2021/12/06	21	43.51	26	43.73	43.40	-5	7,134	-0.07%
2021/12/03	72	44.23	68	44.51	42.95	4	7,016	0.06%
2021/12/02	2	41.80	1	41.45	41.50	1	6,772	0.01%
2021/12/01	0	0.00	2	42.40	42.30	-2	6,762	-0.03%
2021/11/30	1	41.80	0	0.00	41.80	1	6,762	0.01%
2021/11/29	0	0.00	2.2	40.54	40.85	-2.2	6,756	-0.03%
2021/11/25	7.1	43.40	8	42.55	42.50	-0.9	6,735	-0.01%
2021/11/24	10	43.40	7	43.65	43.20	3	6,774	0.04%
2021/11/23	5	43.20	4	43.28	42.75	1	6,740	0.01%
2021/11/22	0	42.40	2	42.60	42.40	-2	6,683	-0.03%
2021/11/19	1	41.40	1	41.75	41.15	0	6,672	0.00%
2021/11/18	1	41.35	6	41.48	41.45	-5	6,657	-0.08%
2021/11/17	4	42.41	1	42.30	42.40	3	6,618	0.05%
2021/11/16	2	42.40	0	0.00	42.10	2	6,619	0.03%
2021/11/15	7	42.46	5	42.60	42.10	2	6,597	0.03%
2021/11/12	22	42.66	10	43.65	42.00	12	6,545	0.18%
2021/11/11	13.1	46.69	16	46.58	45.90	-2.9	6,384	-0.05%
2021/11/10	1	45.50	1	45.85	45.45	0	6,263	0.00%
2021/11/09	7	46.88	3	46.92	46.45	4	6,229	0.06%
2021/11/05	4	46.19	3	45.93	45.65	1	6,108	0.02%
2021/11/04	13	47.29	12	47.33	46.85	1	6,054	0.02%
2021/11/03	3	47.20	33	47.61	46.35	-30	5,922	-0.51%
2021/11/02	50	49.40	31	48.47	48.35	19	5,792	0.33%
2021/11/01	25	48.96	46	49.17	49.70	-21	5,363	-0.39%
2021/10/29	27	45.91	4	47.66	45.20	23	5,080	0.45%
2021/10/28	33	46.25	32	46.67	48.40	1	4,708	0.02%
2021/10/27	26	42.74	7	42.94	44.00	19	4,418	0.43%
2021/10/26	1	42.55	1	42.40	41.80	0	4,331	0.00%
2021/10/25	3	43.68	2	43.45	43.60	1	4,267	0.02%
2021/10/22	6	43.57	7	43.44	43.20	-1	4,148	-0.02%
2021/10/21	4	42.83	7	43.14	42.50	-3	4,098	-0.07%
2021/10/20	13	44.37	12	43.58	43.25	1	4,007	0.02%
2021/10/19	34	43.53	39	43.51	44.70	-5	3,860	-0.13%
2021/10/18	16	44.13	19	44.12	44.60	-3	3,596	-0.08%
2021/10/15	43	41.47	34	41.81	42.90	9	3,142	0.29%
2021/10/14	21	39.93	20	40.43	39.00	1	2,825	0.04%
2021/10/13	2	36.05	24	36.39	37.60	-22	2,452	-0.90%
2021/10/12	4	34.35	9	34.98	34.20	-5	2,351	-0.21%
2021/10/08	4	33.59	5	33.63	34.00	-1	2,293	-0.04%
2021/10/07	2	33.50	3	33.58	33.55	-1	2,287	-0.04%
2021/10/06	3	34.18	3	33.67	33.20	0	2,277	0.00%
2021/10/05	7	32.64	3	32.72	33.80	4	2,233	0.18%
2021/10/04	6	34.61	3	34.90	34.40	3	2,200	0.14%
2021/10/01	9	35.72	11	36.13	36.50	-2	1,906	-0.10%
2021/09/30	4	32.21	6	33.35	33.60	-2	1,626	-0.12%
2021/09/29	5	32.71	10	33.49	32.40	-5	1,612	-0.31%
2021/09/28	11	33.39	15	33.43	33.30	-4	1,599	-0.25%
2021/09/27	8	32.38	4	31.95	32.20	4	1,559	0.26%
2021/09/24	0	0.00	7	31.04	31.15	-7	1,554	-0.45%
2021/09/23	9	30.83	22	31.30	30.60	-13	1,641	-0.79%
2021/09/22	43	31.39	55	30.80	30.30	-12	1,637	-0.73%
2021/09/17	45	33.53	4	35.18	33.15	41	1,595	2.57%
2021/09/16	2	35.90	2	35.65	35.80	0	1,524	0.00%
2021/09/15	1	35.85	1	35.85	35.85	0	1,549	0.00%
2021/09/14	4	36.41	1	37.20	36.15	3	1,669	0.18%
2021/09/13	4	37.99	2	38.48	37.05	2	1,712	0.12%
2021/09/10	1	36.40	0	0.00	36.60	1	1,725	0.06%
2021/09/08	1	35.90	1	35.65	35.55	0	2,143	0.00%
2021/09/03	1	38.45	1	38.60	38.45	0	2,358	0.00%
2021/09/02	2	39.08	2	38.83	38.35	0	2,431	0.00%
2021/08/31	5	39.56	6	39.37	39.40	-1	2,439	-0.04%
2021/08/30	19	40.43	18	40.68	40.05	1	2,433	0.04%
2021/08/27	19	38.98	19	39.07	38.05	0	2,383	0.00%
2021/08/26	1	37.70	1	37.60	37.50	0	2,371	0.00%
2021/08/25	1	37.70	1	38.35	38.20	0	2,411	0.00%
2021/08/23	0	0.00	2	37.55	37.80	-2	2,467	-0.08%
2021/08/20	1	36.50	1	36.65	36.05	0	2,490	0.00%
2021/08/18	0	0.00	7	36.26	37.80	-7	2,524	-0.28%
2021/08/17	2	37.23	3	37.47	36.50	-1	2,599	-0.04%
2021/08/16	1	37.00	1	36.60	37.30	0	2,652	0.00%
2021/08/13	1	39.80	2	40.10	39.10	-1	2,735	-0.04%
2021/08/11	1	39.55	1	39.40	39.50	0	3,038	0.00%
2021/08/06	1	45.00	0	0.00	45.00	1	3,326	0.03%
2021/08/05	2	45.90	2	45.68	45.55	0	3,476	0.00%
2021/08/04	2	46.45	1	46.75	46.55	1	3,521	0.03%
2021/07/30	1	45.35	1	45.20	44.80	0	3,539	0.00%
2021/07/29	1	45.20	0	0.00	45.40	1	3,617	0.03%
2021/07/28	1	47.20	1	46.75	45.10	0	3,641	0.00%
2021/07/27	1	47.00	1	46.65	46.25	0	3,679	0.00%
2021/07/23	1	46.35	1	46.05	45.90	0	3,655	0.00%
2021/07/22	2	46.20	3	46.18	45.80	-1	3,655	-0.03%
2021/07/21	4	47.33	21	46.54	45.85	-17	3,660	-0.46%
2021/07/20	3	47.73	12	47.64	47.50	-9	3,657	-0.25%
2021/07/19	39	49.37	30	48.53	48.85	9	3,653	0.25%
2021/07/16	2	46.80	2	46.83	46.00	0	3,612	0.00%
2021/07/15	1	45.50	1	45.05	45.30	0	3,631	0.00%
2021/07/14	4	44.55	1	44.60	44.25	3	3,647	0.08%
2021/07/13	3	46.02	2	46.43	45.05	1	3,670	0.03%
2021/07/12	1	47.00	1	47.15	47.05	0	3,707	0.00%
2021/07/09	5	46.78	6	47.33	46.50	-1	3,729	-0.03%
2021/07/08	3	46.52	1	46.10	46.60	2	3,871	0.05%
2021/07/07	2	47.13	1	46.70	46.00	1	4,406	0.02%
2021/07/06	0	0.00	1	47.05	47.05	-1	4,432	-0.02%
2021/07/05	7	47.28	7	47.65	48.00	0	4,455	0.00%
2021/07/02	2	48.95	12	49.07	48.55	-10	4,506	-0.22%
2021/07/01	1	48.60	1	48.70	48.55	0	4,568	0.00%
2021/06/30	6	51.17	9	50.69	49.45	-3	4,572	-0.07%
2021/06/29	3	49.22	5	49.01	48.40	-2	4,502	-0.04%
2021/06/28	4	48.73	1	48.45	48.30	3	4,516	0.07%
2021/06/25	5	49.86	3	49.65	49.30	2	4,538	0.04%
2021/06/24	13	50.32	16	50.44	50.10	-3	4,600	-0.07%
2021/06/23	17	50.49	18	50.68	50.50	-1	4,600	-0.02%
2021/06/22	6	49.54	1	49.25	48.15	5	4,534	0.11%
2021/06/21	12	50.28	6	50.08	49.50	6	4,525	0.13%
2021/06/18	11	49.21	54	49.39	51.80	-43	4,572	-0.94%
2021/06/17	37	50.53	30	50.54	50.40	7	4,853	0.14%
2021/06/16	1	47.55	6	48.80	50.10	-5	4,630	-0.11%
2021/06/15	4	45.65	7	45.56	45.55	-3	4,610	-0.07%
2021/06/11	28	44.84	15	45.09	44.15	13	4,610	0.28%
2021/06/10	37	46.94	33	47.20	46.80	4	4,593	0.09%
2021/06/09	1	44.65	1	44.50	44.00	0	4,684	0.00%
2021/06/08	2	44.85	2	44.90	44.75	0	4,846	0.00%
2021/06/07	2	43.95	2	44.58	43.90	0	4,931	0.00%
2021/06/04	1	45.45	1	45.20	44.70	0	5,116	0.00%
2021/06/03	0	0.00	2	45.95	45.90	-2	5,128	-0.04%
2021/06/02	6	46.18	2	46.55	45.50	4	5,146	0.08%
2021/06/01	3	47.00	3	46.80	47.20	0	5,136	0.00%
2021/05/31	1	45.40	1	45.50	45.70	0	5,150	0.00%
2021/05/28	4	45.63	3	45.12	45.00	1	5,263	0.02%
2021/05/27	49	44.51	3	44.92	45.10	46	5,266	0.87%
2021/05/26	5	43.74	2	43.65	43.75	3	5,269	0.06%
2021/05/25	4	44.25	3	43.93	43.80	1	5,298	0.02%
2021/05/24	4	42.55	6	42.08	43.15	-2	5,389	-0.04%
2021/05/21	10	41.84	1	41.75	41.95	9	5,356	0.17%
2021/05/20	34	44.41	31	42.24	42.20	3	5,331	0.06%
2021/05/19	2	43.23	2	43.35	45.40	0	5,201	0.00%
2021/05/18	9	41.25	1	41.30	41.30	8	5,140	0.16%
2021/05/17	0	0.00	74	39.16	37.55	-74	5,103	-1.45%
2021/05/14	39	43.46	77	42.93	41.70	-38	5,068	-0.75%
2021/05/13	53	43.00	128	42.57	42.15	-75	4,928	-1.52%	大賣/
2021/05/12	6	51.03	40	49.73	46.80	-34	4,954	-0.69%
2021/05/11	14	53.02	11	52.35	52.00	3	4,956	0.06%
2021/05/10	2	57.70	1	57.60	57.70	1	4,977	0.02%
2021/05/07	0	0.00	10	57.02	57.60	-10	5,010	-0.20%
2021/05/06	36	57.55	120	55.69	56.40	-84	5,038	-1.67%	大賣/
2021/05/05	2	57.75	6	56.80	55.80	-4	4,987	-0.08%
2021/05/04	8	58.13	35	59.44	57.80	-27	5,010	-0.54%
2021/05/03	26	63.83	27	64.18	61.20	-1	5,033	-0.02%
2021/04/29	2	61.85	2	61.70	63.00	0	5,197	0.00%
2021/04/28	1	63.10	1	63.20	62.50	0	5,278	0.00%
2021/04/27	7	63.71	1	63.80	63.40	6	5,366	0.11%
2021/04/26	12	62.78	6	62.58	63.20	6	5,481	0.11%
2021/04/23	1	63.20	2	62.40	62.90	-1	5,517	-0.02%
2021/04/22	54	63.55	62	63.11	62.30	-8	5,531	-0.14%
2021/04/21	4	65.20	1	65.60	65.00	3	5,540	0.05%
2021/04/20	1	66.30	0	0.00	66.10	1	5,547	0.02%
2021/04/19	2	66.95	1	66.80	66.30	1	5,629	0.02%
2021/04/16	6	68.12	6	68.20	67.90	0	5,773	0.00%
2021/04/15	3	67.13	2	67.45	67.30	1	6,029	0.02%
2021/04/14	50	67.06	14	67.60	66.40	36	6,342	0.57%
2021/04/13	42	70.70	47	70.43	68.50	-5	6,342	-0.08%
2021/04/12	5	66.00	1	66.50	66.00	4	5,884	0.07%
2021/04/09	6	65.65	6	66.30	65.10	0	5,958	0.00%
2021/04/08	9	66.91	14	66.55	66.00	-5	6,017	-0.08%
2021/04/07	51	66.92	45	67.10	66.50	6	6,149	0.10%
2021/04/06	1	65.60	4	65.35	65.30	-3	6,526	-0.05%
2021/04/01	14	65.81	14	65.73	65.30	0	6,743	0.00%
2021/03/31	1	66.50	2	66.20	66.10	-1	7,352	-0.01%
2021/03/30	4	66.95	2	66.30	66.30	2	8,696	0.02%
2021/03/29	22	67.76	32	67.46	67.00	-10	9,031	-0.11%
2021/03/26	16	64.23	9	64.24	64.80	7	9,044	0.08%
2021/03/25	2	65.15	2	67.15	64.90	0	9,088	0.00%
2021/03/24	9	66.39	6	66.18	65.70	3	9,087	0.03%
2021/03/23	5	67.74	8	69.39	66.60	-3	9,079	-0.03%
2021/03/22	64	71.82	43.1	71.68	69.90	20.9	9,084	0.23%
2021/03/19	9	63.71	45	67.63	68.50	-36	8,935	-0.40%
2021/03/18	30	65.16	28	65.23	64.10	2	8,914	0.02%
2021/03/17	2	64.75	3	65.63	64.10	-1	8,931	-0.01%
2021/03/16	2	64.95	12	65.65	64.90	-10	8,962	-0.11%
2021/03/15	45	65.76	60	66.19	65.20	-15	9,010	-0.17%
2021/03/12	34	65.27	31	65.52	64.20	3	8,927	0.03%
2021/03/11	13	63.88	11	64.15	63.80	2	8,889	0.02%
2021/03/10	81	64.21	78	64.29	63.70	3	8,864	0.03%
2021/03/09	9.1	60.80	9	61.02	61.00	0.1	8,844	0.00%
2021/03/08	12	62.57	9	62.36	61.30	3	8,950	0.03%
2021/03/05	7	62.14	7	61.46	61.40	0	9,089	0.00%
2021/03/04	7	64.79	6	64.40	62.80	1	9,315	0.01%
2021/03/03	9	64.86	15	65.09	64.50	-6	9,523	-0.06%
2021/03/02	13	62.74	12	62.78	63.00	1	9,964	0.01%
2021/02/26	7	63.49	6	62.78	62.60	1	10,758	0.01%
2021/02/25	8	63.24	3	63.73	62.70	5	11,037	0.05%
2021/02/24	36	64.79	35	65.14	62.80	1	11,232	0.01%
2021/02/23	4	62.35	3	62.47	62.10	1	11,626	0.01%
2021/02/22	2	62.70	13	63.57	63.00	-11	12,275	-0.09%
2021/02/19	12	62.50	9	62.49	61.90	3	12,431	0.02%
2021/02/18	0	0.00	1	60.50	60.30	-1	12,871	-0.01%
2021/02/17	1	57.60	5	59.26	59.70	-4	12,989	-0.03%
2021/02/05	2	57.90	3	57.53	58.00	-1	13,254	-0.01%
2021/02/04	18	57.07	30	57.13	57.20	-12	13,747	-0.09%
2021/02/03	60	57.87	15	58.44	57.20	45	14,188	0.32%
2021/02/02	11	56.90	2	56.40	56.00	9	14,354	0.06%
2021/02/01	7	56.17	9	56.78	57.30	-2	14,885	-0.01%
2021/01/29	0	0.00	3	60.03	58.00	-3	15,826	-0.02%
2021/01/28	11	59.35	11	59.31	59.80	0	16,479	0.00%
2021/01/27	3	60.27	6	60.37	60.30	-3	16,931	-0.02%
2021/01/26	2	62.00	1	61.20	60.60	1	17,105	0.01%
2021/01/25	4	62.03	8	62.99	63.00	-4	17,394	-0.02%
2021/01/22	18	63.15	14	63.21	62.50	4	17,744	0.02%
2021/01/21	29	59.85	33	60.51	60.60	-4	18,173	-0.02%
2021/01/20	8	61.60	8	61.85	60.00	0	18,259	0.00%
2021/01/19	4	63.38	11	63.24	63.50	-7	18,379	-0.04%
2021/01/18	1	60.60	22	60.29	60.60	-21	18,467	-0.11%
2021/01/15	4	62.58	3	62.67	62.10	1	18,509	0.01%
2021/01/14	0	0.00	6	64.00	63.70	-6	18,562	-0.03%
2021/01/13	5	63.74	7	63.79	63.00	-2	18,616	-0.01%
2021/01/12	8	64.18	6	64.23	63.70	2	18,692	0.01%
2021/01/11	7	64.99	5	65.08	65.50	2	18,784	0.01%
2021/01/08	42	68.49	34	67.02	66.30	8	18,730	0.04%
2021/01/07	15	68.78	22	69.35	70.10	-7	18,616	-0.04%
2021/01/06	28	66.20	22	64.54	63.80	6	19,991	0.03%
2021/01/05	4	69.18	4	69.98	68.50	0	21,261	0.00%
2021/01/04	27	70.33	27	70.55	69.00	0	21,267	0.00%
2020/12/31	1	69.30	3	69.60	70.10	-2	21,437	-0.01%
2020/12/30	44	70.77	34	70.94	69.20	10	21,684	0.05%
2020/12/29	59	71.77	55	71.87	71.00	4	21,788	0.02%
2020/12/28	21	71.05	20	70.42	69.70	1	21,406	0.00%
2020/12/25	101	73.97	89	73.01	70.30	12	21,490	0.06%	大買/
2020/12/24	181	71.33	181	72.48	72.60	0	20,907	0.00%	大買/大賣/
2020/12/23	11	65.11	14	65.16	67.40	-3	19,635	-0.02%
2020/12/22	9	63.04	28	63.45	61.30	-19	19,452	-0.10%
2020/12/21	10	62.40	10	62.60	64.30	0	19,598	0.00%
2020/12/18	1	62.20	3	62.53	62.60	-2	19,786	-0.01%
2020/12/16	4	62.60	8	62.73	62.10	-4	19,790	-0.02%
2020/12/15	6	62.53	17	61.66	61.40	-11	19,793	-0.06%
2020/12/14	53	61.20	19	60.20	62.60	34	19,720	0.17%
2020/12/11	4	59.53	4	59.53	59.80	0	19,753	0.00%
2020/12/10	3	60.87	1	60.50	60.50	2	19,838	0.01%
2020/12/09	0	0.00	2	63.65	62.40	-2	19,890	-0.01%
2020/12/08	19	63.28	15	63.39	62.50	4	19,954	0.02%
2020/12/07	15	61.74	15	62.10	62.90	0	20,155	0.00%
2020/12/04	2	61.85	0	0.00	61.80	2	20,524	0.01%
2020/12/03	5	64.00	11	63.35	62.10	-6	20,781	-0.03%
2020/12/02	5	62.28	6	62.38	62.30	-1	21,149	0.00%
2020/12/01	11	64.13	14	64.13	63.60	-3	22,532	-0.01%
2020/11/30	49	67.05	46	67.15	65.50	3	22,888	0.01%
2020/11/27	31	65.76	31	65.95	65.70	0	22,916	0.00%
2020/11/26	41	66.22	44	66.65	64.60	-3	22,788	-0.01%
2020/11/25	127	65.58	118	65.51	65.50	9	22,333	0.04%	大買/大賣/
2020/11/24	88	62.11	95	62.19	63.30	-7	21,546	-0.03%
2020/11/23	42	61.63	49	61.79	60.80	-7	21,285	-0.03%
2020/11/20	99	62.74	108	62.61	61.60	-9	21,093	-0.04%	大賣/
2020/11/19	98	60.50	91	60.82	60.60	7	20,626	0.03%
2020/11/18	41	58.49	157	58.36	58.40	-116	20,001	-0.58%	大賣/鉅額交易
2020/11/17	194	58.79	77	60.20	58.10	117	19,821	0.59%	大買/鉅額交易
2020/11/16	17	58.19	134	57.93	57.00	-117	19,490	-0.60%	大賣/鉅額交易
2020/11/13	129	58.17	9	58.24	58.20	120	19,528	0.61%	大買/鉅額交易
2020/11/12	84	55.71	76	55.94	58.70	8	19,415	0.04%
2020/11/11	105	59.24	48	58.59	57.50	57	19,038	0.30%	大買/
2020/11/10	56	65.33	81	65.15	63.60	-25	18,794	-0.13%
2020/11/09	114	64.38	107	64.17	65.20	7	18,547	0.04%	大買/大賣/
2020/11/06	124	64.74	140	64.17	61.80	-16	18,159	-0.09%	大買/大賣/
2020/11/05	144	62.01	128.1	61.96	63.50	15.9	17,342	0.09%	大買/大賣/
2020/11/04	144	58.24	163	58.28	57.80	-19	16,906	-0.11%	大買/大賣/
2020/11/03	57	57.37	28	57.65	57.00	29	16,565	0.18%
2020/11/02	88	56.74	76	56.79	57.90	12	16,671	0.07%
2020/10/30	137	59.91	159	60.44	57.20	-22	16,486	-0.13%	大買/大賣/
2020/10/29	179	63.64	171	63.55	62.00	8	16,236	0.05%	大買/大賣/
2020/10/28	166	63.51	131	63.42	62.30	35	15,834	0.22%	大買/大賣/
2020/10/27	102	65.90	93	66.25	64.90	9	15,895	0.06%	大買/
2020/10/26	21	59.00	33	60.24	63.80	-12	15,799	-0.08%
2020/10/23	65	56.85	54	56.99	58.00	11	15,662	0.07%
2020/10/22	71	55.12	68	55.40	55.60	3	15,608	0.02%
2020/10/21	101	56.88	72	57.03	56.10	29	15,547	0.19%	大買/
2020/10/20	107	58.05	106	58.29	58.30	1	15,478	0.01%	大買/大賣/
2020/10/19	117	56.95	114	57.43	59.50	3	15,380	0.02%	大買/大賣/
2020/10/16	111.1	55.84	77	55.91	55.10	34.1	15,211	0.22%	大買/
2020/10/15	128	55.88	133	56.23	56.00	-5	15,133	-0.03%	大買/大賣/
2020/10/14	289	56.67	289	57.05	57.00	0	15,022	0.00%	大買/大賣/
2020/10/13	342	50.79	281	51.11	54.00	61	13,391	0.46%	大買/大賣/
2020/10/12	21	49.10	1	49.10	49.10	20	12,395	0.16%
2020/10/08	26	44.21	15	44.42	44.65	11	12,583	0.09%
2020/10/07	9	39.60	12	39.73	40.60	-3	12,553	-0.02%
2020/10/06	28	38.81	31	38.62	38.50	-3	12,343	-0.02%
2020/10/05	2	36.95	2	36.78	37.00	0	12,131	0.00%
2020/09/30	43	37.12	40	37.06	36.60	3	12,296	0.02%
2020/09/29	0	0.00	1	35.75	35.75	-1	12,084	-0.01%
2020/09/28	2	35.65	2	36.25	35.70	0	12,033	0.00%
2020/09/25	32	37.05	35	35.01	35.10	-3	11,931	-0.03%
2020/09/24	37	38.59	33	38.78	37.50	4	11,731	0.03%
2020/09/23	26	38.85	34	39.02	40.00	-8	11,468	-0.07%
2020/09/22	4	37.28	9	37.26	37.30	-5	11,208	-0.04%
2020/09/18	13	38.42	12	38.56	37.90	1	11,110	0.01%
2020/09/17	9	38.76	4	39.03	38.50	5	11,008	0.05%
2020/09/16	10	37.94	15	38.03	38.45	-5	10,878	-0.05%
2020/09/15	9	38.32	10	38.39	37.45	-1	10,737	-0.01%
2020/09/14	20	36.02	14	36.38	36.65	6	10,560	0.06%
2020/09/11	16	38.14	24	38.52	37.50	-8	10,417	-0.08%
2020/09/10	38	39.20	19	39.29	39.05	19	10,243	0.19%
2020/09/09	64	38.63	98	38.51	38.65	-34	9,950	-0.34%
2020/09/08	19	38.21	18	38.56	37.30	1	9,448	0.01%
2020/09/07	27	41.91	20	42.72	39.30	7	9,115	0.08%
2020/09/04	172	45.19	208	44.65	43.10	-36	8,572	-0.42%	大買/大賣/
2020/09/03	45	42.87	84	42.59	43.00	-39	7,056	-0.55%
2020/09/02	32	39.00	33	39.01	39.10	-1	6,524	-0.02%
2020/09/01	24	37.61	12	37.95	36.75	12	6,229	0.19%
2020/08/31	3	36.70	6	36.39	36.90	-3	6,088	-0.05%
2020/08/28	1	35.85	1	35.35	34.85	0	5,950	0.00%
2020/08/27	18	35.52	0	0.00	35.25	18	5,908	0.30%
2020/08/26	0	0.00	6	37.02	36.25	-6	5,849	-0.10%
2020/08/25	5	38.00	16	37.51	36.90	-11	5,790	-0.19%
2020/08/24	3	36.95	10	36.32	36.50	-7	5,684	-0.12%
2020/08/21	3	36.40	0	0.00	35.95	3	5,622	0.05%
2020/08/20	20	34.84	17	35.59	35.45	3	5,564	0.05%
2020/08/19	17	38.79	13	37.34	36.80	4	5,364	0.07%
2020/08/18	31	40.27	52	40.22	39.80	-21	5,178	-0.41%
2020/08/17	12	39.42	27	39.71	39.70	-15	4,976	-0.30%
2020/08/14	14	39.95	34	39.85	39.50	-20	4,826	-0.41%
2020/08/13	3	38.83	0	0.00	38.10	3	4,577	0.07%
2020/08/12	7	37.91	19	37.61	38.85	-12	4,472	-0.27%
2020/08/11	13	36.61	36	36.17	36.75	-23	4,272	-0.54%
2020/08/10	23	39.35	26	39.26	38.70	-3	4,077	-0.07%
2020/08/07	5	38.07	2	37.90	37.25	3	3,817	0.08%
2020/08/06	11	37.56	11	38.30	36.70	0	3,659	0.00%
2020/08/05	22	41.15	44	40.87	40.45	-22	3,343	-0.66%
2020/08/04	59	40.93	87	41.49	41.50	-28	3,188	-0.88%
2020/08/03	51	40.31	110	40.28	39.80	-59	3,011	-1.96%	大賣/
2020/07/31	32	40.21	18	39.48	40.60	14	2,780	0.50%
2020/07/30	17	38.45	1	40.70	40.90	16	2,530	0.63%
2020/07/29	3	36.45	1	35.50	37.25	2	2,414	0.08%
2020/07/28	2	34.05	4	34.04	33.90	-2	2,332	-0.09%
2020/07/27	1	34.30	2	34.48	33.60	-1	2,287	-0.04%
2020/07/24	7	37.09	0	0.00	35.00	7	2,246	0.31%
2020/07/23	2	35.10	0	0.00	36.30	2	2,184	0.09%
2020/07/22	2	35.50	1	36.50	35.25	1	2,137	0.05%
2020/07/21	1	35.80	0	0.00	35.60	1	2,096	0.05%
2020/07/20	0	0.00	9	35.29	35.80	-9	2,049	-0.44%
2020/07/17	0	0.00	9	33.26	33.30	-9	1,966	-0.46%
2020/07/16	196	37.31	179	37.58	35.95	17	1,876	0.91%	大買/大賣/
2020/07/15	46	35.34	49	35.71	37.15	-3	1,433	-0.21%
2020/07/14	4	31.75	6.1	31.21	33.80	-2	1,150	-0.18%
2020/07/13	28	31.55	24	31.28	31.55	4	895	0.45%
2020/07/10	0	0.00	3	27.68	28.70	-3	759	-0.39%
2020/07/09	5	27.85	6	28.36	28.75	-1	650	-0.15%
2020/07/08	11.1	26.54	1.1	25.70	26.50	10	413	2.42%
2020/07/06	1	24.40	0	0.00	24.30	1	291	0.34%
2020/07/03	0	0.00	2	23.70	23.70	-2	277	-0.72%
2020/06/02	1	22.90	1	22.35	22.35	0	354	0.00%
2020/04/07	0	0.00	5	17.95	17.95	-5	421	-1.19%
2020/03/20	5	16.10	0	0.00	16.40	5	568	0.88%
2020/03/04	0	0.00	2	21.60	21.45	-2	515	-0.39%
2020/02/21	2	22.80	0	0.00	22.75	2	564	0.35%
2020/01/08	0	0.00	1	22.95	22.95	-1	576	-0.17%
2020/01/07	0	0.00	1	23.40	23.35	-1	563	-0.18%
2020/01/03	0	0.00	2	23.65	23.65	-2	556	-0.36%
2019/12/30	8	24.23	8	24.00	24.00	0	536	0.00%
2019/12/26	9	24.03	2	23.73	24.05	7	468	1.50%
2019/12/24	1	22.65	0	0.00	22.55	1	386	0.26%
2019/11/27	4	22.48	4	22.70	22.90	0	331	0.00%
2019/11/21	0	0.00	10	21.35	21.35	-10	271	-3.69%
2019/11/15	1	21.70	1	21.70	21.50	0	275	0.00%
2019/11/12	0	0.00	2	21.75	21.85	-2	278	-0.72%
2019/11/05	3.1	22.36	1.1	22.48	22.25	2	269	0.73%
2019/11/04	1	21.70	2	20.95	21.95	-1	204	-0.49%
2019/11/01	2	20.85	0	0.00	20.60	2	183	1.09%
2019/10/30	0	0.00	7	21.10	21.05	-7	184	-3.79%
2019/10/24	0	0.00	1	21.60	21.50	-1	213	-0.47%
2019/10/16	1	21.80	0	0.00	21.60	1	221	0.45%
2019/10/09	0	0.00	1	21.65	21.50	-1	222	-0.45%
2019/10/04	1	21.75	0	0.00	21.75	1	281	0.36%
2019/09/25	0	0.00	10	21.75	21.75	-10	324	-3.09%
2019/08/22	0	0.00	1	21.25	21.10	-1	340	-0.29%
2019/08/21	0	0.00	3	21.35	21.15	-3	341	-0.88%
2019/08/20	10	21.45	1	21.25	21.10	9	342	2.63%
2019/08/19	1	21.30	0	0.00	21.20	1	348	0.29%
2019/08/15	3	20.65	0	0.00	20.60	3	359	0.83%
2019/08/08	0	0.00	6	20.93	21.20	-6	462	-1.30%
2019/07/30	0	0.00	1	21.90	21.75	-1	658	-0.15%
2019/07/29	2	22.33	1	22.00	21.90	1	687	0.15%
2019/07/24	7	21.20	0	0.00	21.20	7	772	0.91%
2019/07/16	0	0.00	1	21.35	21.35	-1	802	-0.12%
2019/07/09	1	23.90	0	0.00	23.65	1	892	0.11%
2019/06/17	2	22.98	0	0.00	22.95	2	1,008	0.20%
2019/06/12	2	23.10	0	0.00	23.05	2	1,014	0.20%
2019/06/11	3	23.25	0	0.00	23.25	3	1,015	0.30%
2019/06/03	0	0.00	1	23.00	22.85	-1	1,067	-0.09%
2019/05/21	1	24.10	0	0.00	23.90	1	1,244	0.08%
2019/05/20	2	23.80	0	0.00	23.55	2	1,228	0.16%
2019/05/17	2	24.53	2	24.70	24.00	0	1,225	0.00%
2019/05/16	2	24.55	1	24.45	24.55	1	1,231	0.08%
2019/05/13	0	0.00	2	23.15	23.00	-2	1,179	-0.17%
2019/05/10	1	24.05	1	23.95	24.10	0	1,148	0.00%
2019/05/08	1	25.00	0	0.00	24.75	1	1,102	0.09%
2019/05/07	3	26.60	3	25.90	25.15	0	1,090	0.00%
2019/05/03	2	26.20	0	0.00	25.90	2	998	0.20%
2019/05/02	0	0.00	1	25.50	25.45	-1	910	-0.11%
2019/04/17	0	0.00	3	25.48	25.30	-3	880	-0.34%
2019/04/16	2	26.00	1	25.55	25.70	1	857	0.12%
2019/04/15	2	25.05	0	0.00	25.55	2	800	0.25%
2019/04/11	10	24.70	0	0.00	24.65	10	732	1.37%
2019/03/05	0	0.00	1	24.45	24.70	-1	591	-0.17%
2019/02/26	1	23.65	0	0.00	23.50	1	549	0.18%
2019/01/22	0	0.00	1	21.90	22.25	-1	486	-0.21%
2018/12/05	1	22.00	0	0.00	21.75	1	660	0.15%
2018/11/29	0	0.00	1	21.65	21.50	-1	658	-0.15%
2018/11/28	0	0.00	10	21.90	21.85	-10	698	-1.43%
2018/11/27	1	21.90	1	21.65	21.80	0	707	0.00%
2018/11/26	0	0.00	1	21.10	21.60	-1	772	-0.13%
2018/11/15	0	0.00	3	20.65	20.40	-3	841	-0.36%
2018/11/14	3	20.28	0	0.00	20.75	3	832	0.36%
2018/11/02	1	17.60	0	0.00	17.70	1	783	0.13%
2018/10/11	10	19.50	20	19.60	19.50	-10	794	-1.26%
2018/10/05	20	21.70	0	0.00	21.75	20	775	2.58%
2018/09/25	0	0.00	1	23.95	23.90	-1	767	-0.13%
2018/09/21	0	0.00	1	23.80	23.80	-1	765	-0.13%
2018/09/19	2	24.55	0	0.00	24.30	2	758	0.26%
2018/09/11	0	0.00	1	23.90	23.70	-1	690	-0.14%
2018/09/03	0	0.00	2	24.28	23.85	-2	620	-0.32%
2018/08/31	1	24.65	0	0.00	24.25	1	602	0.17%
2018/08/27	2	23.90	0	0.00	23.60	2	514	0.39%
2018/08/23	0	0.00	1	23.00	22.85	-1	494	-0.20%
2018/08/07	0	0.00	1	22.30	22.50	-1	931	-0.11%
2018/08/03	0	0.00	2	21.90	22.05	-2	1,040	-0.19%
2018/08/01	0	0.00	1	21.90	21.80	-1	1,197	-0.08%
2018/07/27	0	0.00	1	21.80	22.00	-1	1,314	-0.08%
2018/07/26	1	22.20	0	0.00	22.20	1	1,492	0.07%
2018/07/23	0	0.00	2	20.40	20.40	-2	1,731	-0.12%
2018/07/09	0	0.00	2	21.10	21.20	-2	2,422	-0.08%
2018/07/05	2	21.40	0	0.00	20.90	2	2,505	0.08%
2018/06/27	2	22.03	0	0.00	21.15	2	2,496	0.08%
2018/06/08	0	0.00	4	23.80	23.80	-4	2,550	-0.16%
2018/06/07	2	24.00	2	24.10	24.10	0	2,563	0.00%
2018/06/06	0	0.00	1	23.90	23.90	-1	2,583	-0.04%
2018/05/30	1	25.05	0	0.00	24.80	1	2,513	0.04%
2018/05/18	3	25.53	1	25.30	25.20	2	2,332	0.09%
2018/05/17	3	26.53	1	26.75	25.30	2	2,302	0.09%
2018/05/16	5	26.92	3	26.77	26.10	2	2,188	0.09%
2018/05/15	1	26.50	7	26.24	26.85	-6	2,117	-0.28%
2018/05/11	12	25.38	11	25.40	25.45	1	2,012	0.05%
2018/05/10	1	24.85	0	0.00	24.85	1	1,940	0.05%
2018/05/08	4	25.95	6	25.37	25.50	-2	1,779	-0.11%
2018/05/07	0	0.00	2	25.20	25.10	-2	1,741	-0.11%
2018/05/04	2	25.40	15	25.10	24.70	-13	1,724	-0.75%
2018/05/03	37	27.12	24	26.29	25.40	13	1,667	0.78%
2018/05/02	11	26.05	4	25.85	26.45	7	1,487	0.47%
2018/04/30	9	26.44	8	26.38	25.75	1	1,428	0.07%
2018/04/27	1	25.20	4	24.68	25.20	-3	1,301	-0.23%
2018/04/26	3	24.85	0	0.00	24.80	3	1,241	0.24%
2018/04/24	5	25.78	5	25.53	25.75	0	1,100	0.00%
2018/04/23	0	0.00	1	25.75	25.30	-1	996	-0.10%
2018/04/20	1	24.95	6	23.29	24.95	-5	862	-0.58%
2018/04/19	6	23.63	24	23.70	23.70	-18	739	-2.43%
2018/04/09	2	21.40	0	0.00	21.30	2	486	0.41%
2018/04/03	10	21.58	0	0.00	21.60	10	482	2.07%
2018/03/16	1	23.20	2	23.50	23.05	-1	523	-0.19%
2018/03/15	1	23.05	0	0.00	23.30	1	509	0.20%
2018/03/13	2	22.30	12	22.80	22.25	-10	487	-2.05%
2018/03/12	23	22.54	2	22.43	22.65	21	477	4.39%
2018/03/01	0	0.00	1	20.20	20.30	-1	531	-0.19%
2018/02/26	1	20.85	0	0.00	20.80	1	624	0.16%
2018/02/22	0	0.00	0.2	20.85	20.80	-0.2	765	-0.03%
2018/01/12	0	0.00	1	23.45	23.25	-1	1,739	-0.06%
2018/01/11	0	0.00	1	23.15	23.10	-1	1,747	-0.06%