安集 (6477)-元大-北府券商分點個股進出

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
37.10
漲跌
▼0.45
漲幅
-1.20%
成交量
364張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安集 (6477)籌碼相關－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府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
2024/04/29	0	0.00	1	37.65	37.65	-1	935	-0.11%
2024/04/26	1	37.90	1	37.55	37.55	0	931	0.00%
2024/04/25	0	0.00	1	37.90	37.90	-1	928	-0.11%
2024/04/24	2	38.63	1	38.20	38.20	1	928	0.11%
2024/04/19	0	0.00	2	38.35	37.60	-2	944	-0.21%
2024/04/17	1	37.30	1	37.70	37.70	0	921	0.00%
2024/04/16	9.1	37.29	0	0.00	37.20	9.1	918	0.99%
2024/04/15	1.1	38.92	2.9	38.97	38.85	-1.8	901	-0.20%
2024/04/08	3.1	39.02	0	0.00	39.70	3.1	843	0.37%
2024/04/03	5	39.11	0	0.00	39.05	5	831	0.60%
2024/03/29	1.1	40.83	5	41.07	40.60	-3.9	809	-0.48%
2024/03/27	0	0.00	1	40.65	40.45	-1	789	-0.13%
2024/03/26	2.3	41.34	1	41.15	41.35	1.3	781	0.17%
2024/03/25	0.2	40.90	2	40.85	40.85	-1.8	798	-0.22%
2024/03/22	8	41.90	2.2	42.02	40.85	5.8	790	0.73%
2024/03/21	3.2	42.04	6	42.40	42.35	-2.8	732	-0.38%
2024/03/13	0.2	39.40	1	38.85	38.85	-0.8	633	-0.12%
2024/03/12	0.2	40.20	0	0.00	39.90	0.2	625	0.04%
2024/03/11	0.2	38.20	1	40.15	40.15	-0.8	614	-0.13%
2024/03/08	1	38.05	0	0.00	38.00	1	577	0.17%
2024/03/07	5	39.45	0	0.00	38.95	5	571	0.87%
2024/03/06	0	0.00	0	39.30	39.45	0	572	0.00%
2024/03/04	0	0.00	1	39.20	39.15	-1	557	-0.18%
2024/02/29	1	39.40	0	0.00	39.45	1	521	0.19%
2024/02/23	1	37.70	0	0.00	37.60	1	489	0.20%
2024/02/16	0	0.00	6	37.28	37.20	-6	477	-1.26%
2024/02/15	1	36.10	1	36.70	36.70	0	476	0.00%
2024/02/05	5	36.00	1	35.90	35.90	4	474	0.84%
2024/02/02	1	36.75	0	0.00	36.50	1	473	0.21%
2024/01/30	0	0.00	2	37.15	37.10	-2	473	-0.42%
2024/01/25	0	0.00	1	37.95	37.95	-1	483	-0.21%
2024/01/19	1	37.35	1.5	37.35	37.30	-0.5	537	-0.09%
2024/01/18	1	37.65	0	0.00	37.15	1	539	0.19%
2024/01/17	0	0.00	0	38.00	37.65	0	541	-0.01%
2024/01/16	0	0.00	3	37.90	37.90	-3	540	-0.56%
2024/01/15	4	38.84	2	38.85	38.65	2	543	0.37%
2024/01/11	1	37.30	1	37.05	37.05	0	533	0.00%
2024/01/09	1	38.25	0	0.00	37.35	1	543	0.18%
2024/01/08	0.5	38.40	0	0.00	38.15	0.5	542	0.09%
2024/01/05	0	0.00	3	38.32	38.25	-3	548	-0.55%
2024/01/04	3	38.27	2	38.25	38.25	1	556	0.18%
2024/01/03	2	38.58	0	0.00	38.35	2	572	0.35%
2024/01/02	0	0.00	2	38.65	38.60	-2	579	-0.35%
2023/12/29	2	38.25	0	0.00	38.20	2	582	0.34%
2023/12/28	1	38.15	4	38.20	38.15	-3	588	-0.51%
2023/12/27	1	38.20	1	38.10	38.10	0	588	0.00%
2023/12/25	2	38.23	1	38.00	38.00	1	590	0.17%
2023/12/22	1	38.50	1	38.25	38.25	0	588	0.00%
2023/12/21	2.1	38.81	1	38.85	38.85	1.1	579	0.19%
2023/12/20	1	39.50	3	39.50	39.20	-2	574	-0.35%
2023/12/19	3	38.47	2	37.90	37.90	1	529	0.19%
2023/12/18	3	39.05	3	38.70	38.70	0	528	0.00%
2023/12/15	3	37.83	6	39.02	38.95	-3	524	-0.57%
2023/12/14	2	38.28	0	0.00	37.50	2	507	0.39%
2023/12/08	2	38.00	0	0.00	37.95	2	511	0.39%
2023/12/07	2	38.30	0	0.00	38.00	2	511	0.39%
2023/12/05	0	0.00	1	38.20	38.50	-1	519	-0.19%
2023/12/04	2	38.20	2	38.20	38.20	0	520	0.00%
2023/12/01	1	38.60	1	38.65	38.65	0	514	0.00%
2023/11/30	2	38.50	2	38.50	38.50	0	505	0.00%
2023/11/28	2	37.95	2	37.80	37.80	0	505	0.00%
2023/11/27	2	38.53	6	38.58	37.95	-4	504	-0.79%
2023/11/24	2	38.33	1	38.30	38.10	1	496	0.20%
2023/11/23	1	37.75	2	38.08	38.05	-1	502	-0.20%
2023/11/22	2	37.63	2	37.75	37.75	0	505	0.00%
2023/11/21	2	37.75	2	37.60	37.60	0	504	0.00%
2023/11/20	2	37.70	2	37.60	37.60	0	504	0.00%
2023/11/17	2	37.40	0	0.00	37.35	2	498	0.40%
2023/11/16	0	0.00	0	37.05	37.10	0	499	-0.01%
2023/11/15	2	36.73	1	37.05	37.05	1	500	0.20%
2023/11/13	2	36.70	1	36.05	36.05	1	503	0.20%
2023/11/10	0	0.00	3	36.45	36.45	-3	505	-0.59%
2023/11/09	3	37.23	1	36.70	36.70	2	507	0.39%
2023/11/08	2	37.40	2	37.60	37.60	0	511	0.00%
2023/11/07	2	37.30	2	37.50	37.50	0	511	0.00%
2023/11/06	1	37.60	0	0.00	37.50	1	519	0.19%
2023/11/03	2	36.83	1	36.70	36.70	1	514	0.19%
2023/11/02	0	0.00	0.2	36.65	36.70	-0.2	519	-0.05%
2023/11/01	1	36.80	6	36.15	36.15	-5	548	-0.91%
2023/10/31	2.2	38.09	10	38.09	36.85	-7.8	546	-1.43%
2023/10/30	13	38.03	1	38.20	38.05	12	539	2.22%
2023/10/27	0	0.00	3	35.95	35.95	-3	502	-0.60%
2023/10/26	1	36.10	0	0.00	35.60	1	505	0.20%
2023/10/24	2	36.28	3	36.45	36.45	-1	515	-0.19%
2023/10/23	0	0.00	1	36.25	36.25	-1	516	-0.19%
2023/10/20	6	34.94	1	35.15	35.15	5	514	0.97%
2023/10/19	3	35.75	3	36.03	36.00	0	516	0.00%
2023/10/18	2	36.30	0	0.00	35.55	2	524	0.38%
2023/10/17	4	37.28	0	0.00	36.45	4	537	0.74%
2023/10/16	0	0.00	4	37.13	37.10	-4	551	-0.73%
2023/10/13	0	0.00	1	37.15	37.15	-1	570	-0.18%
2023/10/12	5	36.96	4	37.44	37.55	1	579	0.17%
2023/10/11	3	38.02	3	36.80	36.80	0	581	0.00%
2023/10/05	5	39.24	3	39.65	39.65	2	593	0.34%
2023/10/04	3	40.00	1	39.50	39.00	2	601	0.33%
2023/10/03	0	0.00	4	40.16	40.05	-4	603	-0.66%
2023/10/02	3	40.17	2	40.70	40.70	1	617	0.16%
2023/09/28	3	40.17	5	40.08	40.05	-2	626	-0.32%
2023/09/27	2	39.88	0	0.00	39.95	2	644	0.31%
2023/09/26	3	40.20	1	40.25	40.25	2	654	0.31%
2023/09/25	1.1	40.52	3	40.30	40.30	-1.9	662	-0.29%
2023/09/22	1	40.10	1	40.30	40.30	0	670	0.00%
2023/09/21	2	40.03	3	40.15	40.15	-1	678	-0.15%
2023/09/20	3	40.28	2	40.20	40.20	1	684	0.15%
2023/09/19	2	41.58	0	0.00	40.30	2	692	0.29%
2023/09/18	0	0.00	1	41.65	41.65	-1	692	-0.14%
2023/09/15	3	42.10	0	0.00	42.00	3	704	0.43%
2023/09/14	0	0.00	1	41.15	41.15	-1	751	-0.13%
2023/09/12	2	40.30	0	0.00	40.30	2	781	0.26%
2023/09/11	2	40.73	3	40.39	40.15	-1	791	-0.13%
2023/09/08	0	0.00	1	41.60	41.60	-1	788	-0.13%
2023/09/07	0	0.00	1	42.05	42.05	-1	802	-0.12%
2023/09/06	2	42.85	1	42.80	42.80	1	829	0.12%
2023/09/05	0	0.00	1	42.90	42.90	-1	869	-0.12%
2023/09/04	2	42.65	0	43.35	42.60	2	887	0.22%
2023/09/01	0	0.00	1	43.25	43.25	-1	900	-0.11%
2023/08/29	1	43.00	1	43.30	42.95	0	954	0.00%
2023/08/24	2	41.80	2	41.60	41.60	0	979	0.00%
2023/08/23	0	0.00	1	41.80	41.80	-1	1,005	-0.10%
2023/08/22	3	42.02	3	41.50	41.50	0	1,023	0.00%
2023/08/18	1	41.65	2	41.70	41.70	-1	1,040	-0.10%
2023/08/17	1	40.60	0	0.00	41.95	1	1,044	0.10%
2023/08/16	4	40.85	4	41.05	40.85	0	1,056	0.00%
2023/08/15	0	0.00	0.6	41.10	41.40	-0.6	1,074	-0.06%
2023/08/14	7	41.08	1	40.65	40.65	6	1,099	0.55%
2023/08/11	1	41.80	5	41.76	41.75	-4	1,113	-0.36%
2023/08/10	14	41.82	2	41.60	41.60	12	1,130	1.06%
2023/08/09	7	42.39	2	42.40	42.40	5	1,156	0.43%
2023/08/08	4.1	43.32	0	0.00	42.45	4.1	1,197	0.34%
2023/08/07	3	41.87	5	43.09	43.05	-2	1,263	-0.16%
2023/08/02	0.6	45.00	0	0.00	44.60	0.6	1,368	0.04%
2023/07/28	0.1	45.90	0	0.00	46.00	0.1	1,554	0.01%
2023/07/27	0	0.00	12	45.70	46.10	-12	1,616	-0.74%
2023/07/25	12	45.55	12	44.95	45.35	0	1,772	0.00%
2023/07/24	2.1	44.85	2	44.78	44.75	0.1	1,823	0.01%
2023/07/21	2	45.55	0	0.00	45.60	2	1,916	0.10%
2023/07/20	12	47.75	1	47.20	47.75	11	1,977	0.56%
2023/07/19	1	47.45	0	0.00	47.50	1	2,005	0.05%
2023/07/18	1	48.50	0	0.00	48.40	1	2,106	0.05%
2023/07/17	0	0.00	3	49.77	49.65	-3	2,266	-0.13%
2023/07/14	4	48.74	0	0.00	48.60	4	2,781	0.14%
2023/07/13	1	48.80	0	0.00	48.60	1	3,028	0.03%
2023/07/07	1	48.90	0	0.00	49.35	1	3,521	0.03%
2023/07/05	1	50.30	0	0.00	50.20	1	3,661	0.03%
2023/06/30	5	50.80	1	50.80	50.80	4	3,980	0.10%
2023/06/29	1	50.70	0	0.00	51.00	1	4,015	0.02%
2023/06/28	2	50.60	5	50.68	50.00	-3	4,016	-0.07%
2023/06/27	0	0.00	2	50.60	49.80	-2	4,028	-0.05%
2023/06/26	0	0.00	1	50.70	50.70	-1	4,067	-0.02%
2023/06/21	0	0.00	2	50.65	50.60	-2	4,080	-0.05%
2023/06/20	4	50.61	0	0.00	50.80	4	4,090	0.10%
2023/06/16	1	49.45	0	0.00	49.70	1	4,119	0.02%
2023/06/15	0	0.00	1	48.95	48.95	-1	4,244	-0.02%
2023/06/14	1	49.05	0	0.00	49.15	1	4,353	0.02%
2023/06/13	4	48.90	2	48.78	48.85	2	4,403	0.05%
2023/06/12	1	49.70	4	49.10	49.05	-3	4,454	-0.07%
2023/06/09	5	50.48	2	50.20	50.20	3	4,477	0.07%
2023/06/08	1.1	52.18	0	51.90	51.60	1.1	4,456	0.02%
2023/06/07	0.1	52.00	0	0.00	51.60	0.1	4,466	0.00%
2023/06/06	3.1	51.68	0	0.00	51.50	3.1	4,488	0.07%
2023/06/02	1	51.70	0	0.00	51.60	1	4,496	0.02%
2023/06/01	0	51.50	9	51.39	51.30	-9	4,507	-0.20%
2023/05/31	1	51.30	3	51.80	51.90	-2	4,513	-0.04%
2023/05/30	0	0.00	1	50.90	50.90	-1	4,519	-0.02%
2023/05/29	1	50.20	1	51.40	51.40	0	4,508	0.00%
2023/05/26	7	50.11	1	50.60	49.80	6	4,499	0.13%
2023/05/25	1	51.00	0	0.00	50.70	1	4,511	0.02%
2023/05/23	0.1	51.20	0	0.00	51.70	0.1	4,529	0.00%
2023/05/22	0	0.00	1	51.40	51.40	-1	4,537	-0.02%
2023/05/19	11	50.44	1	51.50	50.30	10	4,549	0.22%
2023/05/18	2	51.00	3	51.17	51.30	-1	4,626	-0.02%
2023/05/17	1	51.10	4	51.25	51.40	-3	4,653	-0.06%
2023/05/16	4	50.73	2	51.00	51.20	2	4,642	0.04%
2023/05/15	0.1	50.10	2	50.10	50.10	-1.9	4,632	-0.04%
2023/05/12	8	48.39	1	48.95	49.50	7	4,619	0.15%
2023/05/11	7.6	49.15	0	0.00	48.70	7.6	4,590	0.16%
2023/05/10	1	51.00	0	0.00	51.40	1	4,522	0.02%
2023/05/09	56	51.54	6	52.60	51.40	50	4,495	1.11%
2023/05/08	4.1	55.40	3	55.17	55.30	1.1	4,395	0.02%
2023/05/05	1	55.40	9	57.40	55.20	-8	4,376	-0.18%
2023/05/04	13	57.03	2	57.80	57.20	11	4,337	0.25%
2023/05/03	3	55.43	14	56.06	56.70	-11	4,267	-0.26%
2023/05/02	8	56.14	13	56.06	56.70	-5	4,232	-0.12%
2023/04/28	10	53.90	2	54.20	54.30	8	4,102	0.19%
2023/04/27	2	53.60	0	0.00	53.40	2	4,082	0.05%
2023/04/26	21	53.97	14	53.80	54.90	7	4,034	0.17%
2023/04/25	15	53.13	8	53.79	53.80	7	3,945	0.18%
2023/04/24	3	52.90	3	53.40	53.50	0	3,891	0.00%
2023/04/21	21	52.73	1	55.50	52.40	20	3,905	0.51%
2023/04/20	33	55.48	1	55.80	54.90	32	3,803	0.84%
2023/04/19	106	56.98	131	58.30	57.00	-25	3,637	-0.69%	大買/大賣/
2023/04/18	29	55.96	15	56.73	54.80	14	3,121	0.45%
2023/04/17	2	54.50	1	55.00	54.60	1	2,928	0.03%
2023/04/13	3	54.97	8	55.29	55.40	-5	2,855	-0.18%
2023/04/12	11	54.37	14	54.41	54.70	-3	2,680	-0.11%
2023/04/10	4.1	52.01	1	52.10	51.80	3.1	2,433	0.13%
2023/04/07	6	53.95	24	53.74	53.40	-18	2,341	-0.77%
2023/04/06	5	50.58	9	50.81	50.80	-4	2,132	-0.19%
2023/03/31	0	0.00	2	48.65	48.80	-2	2,063	-0.10%
2023/03/30	0	0.00	1	48.95	48.95	-1	2,061	-0.05%
2023/03/29	1	48.00	0	0.00	47.90	1	2,037	0.05%
2023/03/23	2	49.00	0	0.00	48.70	2	2,034	0.10%
2023/03/20	2	50.00	3	49.50	50.10	-1	2,157	-0.05%
2023/03/17	0	0.00	5	48.65	49.00	-5	2,376	-0.21%
2023/03/16	2	47.08	0	0.00	46.95	2	2,416	0.08%
2023/03/15	3	47.85	3	48.20	48.15	0	2,400	0.00%
2023/03/14	0	0.00	1	47.90	47.45	-1	2,369	-0.04%
2023/03/10	0	0.00	1	46.25	46.30	-1	2,495	-0.04%
2023/03/09	9	47.78	8	48.50	47.50	1	2,496	0.04%
2023/03/08	0	0.00	6.1	48.71	48.70	-6.1	2,497	-0.24%
2023/03/06	4	47.95	1	48.40	48.40	3	2,475	0.12%
2023/03/03	1	47.00	1	47.20	47.00	0	2,466	0.00%
2023/03/02	2	46.60	0	0.00	46.70	2	2,479	0.08%
2023/03/01	0	48.15	0	0.00	47.15	0	2,478	0.00%
2023/02/24	0	48.70	0	0.00	47.50	0	2,494	0.00%
2023/02/23	0	0.00	4	48.40	48.50	-4	2,504	-0.16%
2023/02/21	0	0.00	1	48.00	48.00	-1	2,575	-0.04%
2023/02/20	0	0.00	1	48.00	48.40	-1	2,713	-0.04%
2023/02/17	0	0.00	1	48.45	48.20	-1	2,936	-0.03%
2023/02/16	4	48.66	2	48.68	48.05	2	2,955	0.07%
2023/02/15	1	47.90	2	48.05	48.05	-1	2,918	-0.03%
2023/02/14	0	0.00	1	45.85	45.85	-1	2,899	-0.03%
2023/02/13	1	46.10	0	0.00	45.60	1	2,932	0.03%
2023/02/09	3	46.43	0	0.00	46.15	3	2,949	0.10%
2023/02/07	3	47.20	0	0.00	47.20	3	2,985	0.10%
2023/02/03	0	0.00	1	47.05	47.05	-1	3,009	-0.03%
2023/02/02	2.1	47.67	3	47.43	47.35	-1	3,022	-0.03%
2023/01/31	2.1	47.09	1	46.85	46.85	1.1	3,024	0.03%
2023/01/17	1	44.50	1	44.75	44.75	0	3,034	0.00%
2023/01/16	1	44.95	1	44.30	44.20	0	3,039	0.00%
2023/01/11	2	45.80	5	45.27	46.30	-3	3,100	-0.10%
2023/01/06	0	0.00	3	47.70	47.70	-3	3,093	-0.10%
2023/01/05	4	48.38	4	48.60	47.65	0	3,123	0.00%
2023/01/04	1	47.95	1	48.25	48.10	0	3,098	0.00%
2023/01/03	1	45.90	0	0.00	46.20	1	3,066	0.03%
2022/12/27	0	0.00	1	46.90	46.85	-1	3,176	-0.03%
2022/12/26	1	45.95	6	47.28	46.85	-5	3,175	-0.16%
2022/12/22	4	44.70	2	45.05	45.05	2	3,189	0.06%
2022/12/21	0	0.00	10	45.03	44.30	-10	3,228	-0.31%
2022/12/20	5	45.98	2	45.05	44.50	3	3,250	0.09%
2022/12/14	3	47.97	1	48.20	48.70	2	3,301	0.06%
2022/12/13	0	0.00	5	48.63	47.80	-5	3,281	-0.15%
2022/12/12	10	50.60	12	49.05	49.15	-2	3,254	-0.06%
2022/12/09	15	50.34	1.2	51.03	49.70	13.8	3,136	0.44%
2022/12/08	0	0.00	2	49.10	48.20	-2	2,828	-0.07%
2022/12/06	2	47.60	2	47.73	47.30	0	2,718	0.00%
2022/12/05	1	48.65	2	48.25	48.25	-1	2,758	-0.04%
2022/12/02	9.1	48.47	3	48.00	48.55	6.1	2,755	0.22%
2022/11/30	1	46.50	1	46.65	46.65	0	2,665	0.00%
2022/11/25	3	46.60	0	0.00	45.60	3	2,853	0.11%
2022/11/24	0	0.00	8	45.95	46.40	-8	2,899	-0.28%
2022/11/23	1	45.20	2	45.75	45.25	-1	3,180	-0.03%
2022/11/22	2	45.65	2	46.20	45.20	0	3,321	0.00%
2022/11/21	6	45.70	15	46.14	45.95	-9	3,409	-0.26%
2022/11/18	10	46.83	2	45.95	45.95	8	3,457	0.23%
2022/11/17	15	46.53	5	46.86	47.10	10	3,427	0.29%
2022/11/16	2	47.40	2	46.60	47.20	0	3,435	0.00%
2022/11/15	2.1	46.60	5	46.70	47.95	-3	3,462	-0.09%
2022/11/11	1	43.85	1	42.25	42.45	0	3,660	0.00%
2022/11/09	1	43.10	0	0.00	43.25	1	3,903	0.03%
2022/11/08	12	45.00	13	43.70	43.75	-1	3,919	-0.03%
2022/11/07	3	44.70	1	44.35	44.35	2	3,933	0.05%
2022/11/04	1	43.30	2	44.70	44.65	-1	4,022	-0.02%
2022/11/03	1	42.70	2	43.30	43.45	-1	4,069	-0.02%
2022/11/02	1	42.60	15	43.01	43.05	-14	4,303	-0.33%
2022/11/01	13	42.55	0	0.00	42.80	13	4,405	0.30%
2022/10/31	1	42.70	0	0.00	41.95	1	4,427	0.02%
2022/10/28	2	42.55	0	0.00	42.65	2	4,475	0.04%
2022/10/27	0	0.00	1	42.25	42.25	-1	4,502	-0.02%
2022/10/26	2	40.90	0	0.00	40.55	2	4,549	0.04%
2022/10/25	0.1	42.10	1	40.95	40.95	-1	4,623	-0.02%
2022/10/24	1	42.80	0	0.00	42.10	1	4,802	0.02%
2022/10/21	2	42.98	5	42.75	42.00	-3	4,892	-0.06%
2022/10/20	7	43.40	5	43.53	43.25	2	4,944	0.04%
2022/10/19	2	43.75	6	43.73	43.80	-4	4,975	-0.08%
2022/10/18	2	42.98	2	43.35	43.40	0	5,146	0.00%
2022/10/17	1	41.05	4	40.93	42.50	-3	5,238	-0.06%
2022/10/14	8	43.45	2	43.40	43.40	6	5,245	0.11%
2022/10/13	3	43.97	4	42.73	41.90	-1	5,270	-0.02%
2022/10/12	1	43.55	2	44.60	44.60	-1	5,333	-0.02%
2022/10/11	1	44.00	1	43.40	43.40	0	5,346	0.00%
2022/10/07	1	45.40	2	45.35	45.55	-1	5,376	-0.02%
2022/10/06	1	46.00	1	45.70	45.70	0	5,453	0.00%
2022/10/05	1	45.75	1	45.95	45.95	0	5,471	0.00%
2022/10/04	1	43.95	1	45.40	45.40	0	5,536	0.00%
2022/10/03	12	43.55	12	43.33	43.20	0	5,586	0.00%
2022/09/30	4	43.61	2	44.00	44.00	2	5,654	0.04%
2022/09/29	4	44.86	2	43.70	43.70	2	5,784	0.03%
2022/09/28	12	45.28	3	44.63	44.20	9	5,996	0.15%
2022/09/27	4	47.28	3.1	47.10	47.30	1	6,633	0.01%
2022/09/26	7	47.89	0	0.00	47.40	7	6,909	0.10%
2022/09/23	20	50.73	5	52.36	50.60	15	7,174	0.21%
2022/09/22	7	53.17	2	52.90	53.10	5	7,381	0.07%
2022/09/21	9	53.36	2	53.00	53.00	7	7,651	0.09%
2022/09/20	7	54.79	1	54.60	54.60	6	8,209	0.07%
2022/09/19	1	55.00	19	54.94	54.40	-18	8,494	-0.21%
2022/09/16	4	54.30	6	55.42	55.60	-2	8,558	-0.02%
2022/09/15	5	55.46	4	55.35	54.50	1	8,572	0.01%
2022/09/14	22	56.11	0.3	56.22	56.00	21.7	8,637	0.25%
2022/09/13	5	57.24	2	57.45	57.60	3	8,595	0.03%
2022/09/12	1	56.30	3	57.33	57.50	-2	8,605	-0.02%
2022/09/08	1	54.30	4	54.80	55.00	-3	8,590	-0.03%
2022/09/07	2	52.95	2	53.10	53.60	0	8,579	0.00%
2022/09/06	6	53.78	7	53.89	53.20	-1	8,599	-0.01%
2022/09/05	1	57.30	0	0.00	55.70	1	8,573	0.01%
2022/09/01	8	57.95	7	58.21	57.50	1	8,466	0.01%
2022/08/31	4	57.48	2	57.90	57.90	2	8,385	0.02%
2022/08/30	5.1	58.23	19	59.12	57.80	-13.9	8,364	-0.17%
2022/08/29	9.3	57.56	9	57.61	57.30	0.3	8,096	0.00%
2022/08/26	4	57.20	10	57.98	58.30	-6	8,035	-0.07%
2022/08/25	4	55.70	5	57.02	57.40	-1	7,976	-0.01%
2022/08/24	13	55.41	2	55.20	55.20	11	7,938	0.14%
2022/08/23	5	55.80	1	56.30	56.30	4	7,911	0.05%
2022/08/22	8	57.76	2	57.95	56.10	6	7,900	0.08%
2022/08/19	18	57.02	5	57.60	57.60	13	7,749	0.17%
2022/08/18	6	58.00	16	57.93	58.90	-10	7,514	-0.13%
2022/08/17	3	56.13	22	56.75	55.80	-19	7,316	-0.26%
2022/08/16	11	55.39	2	55.10	54.80	9	7,145	0.13%
2022/08/15	1	54.60	0	0.00	54.80	1	7,037	0.01%
2022/08/12	4	53.88	4	54.15	54.20	0	7,014	0.00%
2022/08/11	13	54.88	21	55.71	54.40	-8	7,033	-0.11%
2022/08/10	7	54.53	4	54.98	54.30	3	6,994	0.04%
2022/08/09	22	55.04	23	54.70	54.40	-1	7,076	-0.01%
2022/08/08	3	52.20	9	53.48	54.00	-6	6,895	-0.09%
2022/08/05	4	50.00	3	49.97	51.50	1	6,853	0.01%
2022/08/04	25	49.99	3	49.65	49.40	22	6,865	0.32%
2022/08/03	14	51.55	1	50.90	50.90	13	6,874	0.19%
2022/08/02	33	53.52	1	54.10	53.30	32	6,852	0.47%
2022/08/01	19	55.60	22	55.64	55.60	-3	6,840	-0.04%
2022/07/29	10	55.32	13	55.83	55.00	-3	6,769	-0.04%
2022/07/28	5	54.32	2	54.30	53.80	3	6,613	0.05%
2022/07/27	0	0.00	1	53.60	54.00	-1	6,560	-0.02%
2022/07/26	2	53.80	2	54.90	53.60	0	6,546	0.00%
2022/07/25	35	56.19	34	54.42	54.10	1	6,606	0.02%
2022/07/22	1	53.20	8.2	53.75	53.50	-7.2	6,607	-0.11%
2022/07/21	1	51.70	3	51.60	52.30	-2	6,589	-0.03%
2022/07/20	5	51.88	3	51.97	52.00	2	6,665	0.03%
2022/07/19	4	52.10	3	52.20	51.70	1	6,737	0.01%
2022/07/18	1	50.60	2	51.30	51.20	-1	6,766	-0.01%
2022/07/15	4	49.43	6	50.25	51.00	-2	6,901	-0.03%
2022/07/14	0	0.00	4	49.84	49.95	-4	7,064	-0.06%
2022/07/13	21	48.65	0	0.00	48.40	21	7,220	0.29%
2022/07/12	39	49.96	6	49.16	48.30	33	7,380	0.45%
2022/07/11	16	52.06	6	52.55	53.10	10	7,515	0.13%
2022/07/08	27	52.29	15	53.10	53.30	12	7,695	0.16%
2022/07/07	32	52.34	5	52.36	52.40	27	8,006	0.34%
2022/07/06	21	54.04	6	54.38	53.00	15	8,458	0.18%
2022/07/05	23	57.36	17	58.19	57.00	6	8,739	0.07%
2022/07/04	14	54.45	16	54.64	55.30	-2	8,229	-0.02%
2022/07/01	15	53.62	17	54.48	52.90	-2	8,150	-0.02%
2022/06/30	0.2	54.60	10	54.28	54.20	-9.9	8,182	-0.12%
2022/06/29	19	55.20	19	53.86	54.00	0	8,032	0.00%
2022/06/28	50	54.53	42	54.31	55.00	8	7,956	0.10%
2022/06/27	31	51.98	55	52.19	52.80	-24	7,575	-0.32%
2022/06/24	2	45.55	52	46.78	48.00	-50	7,364	-0.68%
2022/06/23	4	43.74	3	44.10	43.65	1	7,410	0.01%
2022/06/22	3	45.75	7	47.26	44.50	-4	7,594	-0.05%
2022/06/20	0	0.00	1	43.70	42.95	-1	7,980	-0.01%
2022/06/17	10	44.84	1	44.85	44.90	9	8,193	0.11%
2022/06/16	3	46.65	7	47.29	45.65	-4	8,489	-0.05%
2022/06/15	20	47.30	2	48.80	47.05	18	8,820	0.20%
2022/06/14	29	47.84	0	0.00	48.15	29	9,858	0.29%
2022/06/13	14	49.22	0	0.00	49.20	14	10,434	0.13%
2022/06/09	2	51.50	0	0.00	51.60	2	11,682	0.02%
2022/06/08	2	52.25	0	0.00	51.20	2	12,280	0.02%
2022/06/07	2	52.55	5	52.56	52.60	-3	13,295	-0.02%
2022/06/06	5	53.74	2	54.60	53.40	3	13,536	0.02%
2022/06/02	2	53.60	2	53.60	53.10	0	13,631	0.00%
2022/06/01	4	53.70	3	53.40	53.60	1	13,792	0.01%
2022/05/31	3	52.57	3	52.57	52.70	0	14,139	0.00%
2022/05/30	2	52.10	7	52.09	52.60	-5	14,536	-0.03%
2022/05/27	0	0.00	1	50.10	50.50	-1	14,718	-0.01%
2022/05/26	7	49.90	2	50.40	49.20	5	14,744	0.03%
2022/05/24	1	50.10	9	50.40	50.30	-8	14,858	-0.05%
2022/05/23	2	51.60	5	51.42	51.30	-3	14,837	-0.02%
2022/05/20	4	51.50	1	51.30	51.30	3	14,847	0.02%
2022/05/19	7	51.11	3	51.40	51.40	4	14,838	0.03%
2022/05/18	3	53.20	1	53.30	53.20	2	14,793	0.01%
2022/05/17	14	54.05	6	53.57	52.90	8	14,753	0.05%
2022/05/16	0	0.00	0	53.00	52.50	0	14,596	0.00%
2022/05/13	1	52.50	0	0.00	53.80	1	14,551	0.01%
2022/05/12	1	53.60	3	54.03	52.00	-2	14,510	-0.01%
2022/05/11	0	0.00	13	55.72	54.80	-13	14,555	-0.09%
2022/05/10	2	55.35	9	54.48	55.00	-7	14,508	-0.05%
2022/05/09	1	56.10	2	58.20	55.60	-1	14,522	-0.01%
2022/05/06	5	59.18	0	0.00	59.60	5	14,529	0.03%
2022/05/05	1	60.00	5	60.00	59.90	-4	14,584	-0.03%
2022/05/04	7	60.23	2	61.30	59.20	5	14,581	0.03%
2022/05/03	13	60.84	7	60.93	60.40	6	14,614	0.04%
2022/04/29	11	61.86	11	61.93	61.30	0	14,653	0.00%
2022/04/28	16	58.80	23	60.35	61.60	-7	14,737	-0.05%
2022/04/27	9	56.51	18	58.13	58.90	-9	14,573	-0.06%
2022/04/26	3	59.43	10	59.36	59.10	-7	14,544	-0.05%
2022/04/25	7	59.36	1	59.50	58.10	6	14,483	0.04%
2022/04/22	9	61.22	18	61.17	61.10	-9	14,501	-0.06%
2022/04/21	27	63.83	3	65.22	63.40	24	14,805	0.16%
2022/04/20	5	64.86	6	65.15	64.50	-1	14,920	-0.01%
2022/04/19	11	63.39	19	64.14	64.60	-8	15,211	-0.05%
2022/04/18	16	64.03	24	64.31	64.10	-8	15,472	-0.05%
2022/04/15	22	63.79	21	64.47	63.00	1	15,402	0.01%
2022/04/14	23.5	64.29	20	64.41	63.90	3.5	15,222	0.02%
2022/04/13	24	65.28	21	65.61	65.90	3	15,091	0.02%
2022/04/12	15	65.11	23.1	64.33	66.50	-8.1	15,142	-0.05%
2022/04/11	24.1	62.91	12	63.91	63.20	12.1	14,737	0.08%
2022/04/08	4	60.70	13	61.74	61.60	-9	14,279	-0.06%
2022/04/07	33	61.91	20	61.23	59.40	13	14,143	0.09%
2022/04/06	11	63.52	21	63.49	63.80	-10	13,976	-0.07%
2022/04/01	3	61.90	2	61.50	61.50	1	13,647	0.01%
2022/03/31	7	61.54	10	61.74	61.50	-3	13,578	-0.02%
2022/03/30	14	61.65	21	61.97	60.50	-7	13,426	-0.05%
2022/03/29	11.5	60.19	4	60.20	60.50	7.5	13,402	0.06%
2022/03/28	10	60.02	1	60.30	60.60	9	13,408	0.07%
2022/03/25	19	61.23	18	61.26	59.80	1	13,358	0.01%
2022/03/24	13	64.88	1	65.20	63.30	12	13,456	0.09%
2022/03/23	2	63.50	3.2	63.39	63.00	-1.2	13,215	-0.01%
2022/03/22	5	63.60	1.1	64.86	62.90	3.9	13,155	0.03%
2022/03/21	46.1	64.99	71	63.44	62.30	-24.9	13,130	-0.19%
2022/03/18	8	62.54	12	62.17	61.70	-4	13,246	-0.03%
2022/03/17	26	64.21	24	63.41	63.20	2	13,103	0.02%
2022/03/16	58	60.60	93	61.05	62.50	-35	12,201	-0.29%
2022/03/15	115	60.17	88.1	60.36	56.90	27	11,699	0.23%	大買/
2022/03/14	15	58.70	10	58.69	58.90	5	10,877	0.05%
2022/03/11	8.2	58.50	13	58.22	59.90	-4.8	10,458	-0.05%
2022/03/10	28.1	58.63	23.2	57.84	56.70	4.9	9,968	0.05%
2022/03/09	1	55.70	7	56.24	56.80	-6	9,155	-0.07%
2022/03/08	5	52.44	5	52.52	51.70	0	8,889	0.00%
2022/03/07	10	54.03	9	53.90	51.80	1	8,706	0.01%
2022/03/04	19	54.56	28	54.54	54.20	-9	8,506	-0.11%
2022/03/03	49	53.89	47	53.36	54.20	2	8,153	0.02%
2022/03/02	19	51.37	38	51.28	50.60	-19	7,751	-0.25%
2022/03/01	3	49.20	3	49.88	49.15	0	7,552	0.00%
2022/02/25	0	0.00	2	48.13	48.35	-2	7,561	-0.03%
2022/02/24	9	49.09	9	48.78	47.35	0	7,595	0.00%
2022/02/23	5	48.00	0	0.00	47.90	5	7,494	0.07%
2022/02/22	2	46.90	4	47.48	46.85	-2	7,496	-0.03%
2022/02/17	0	0.00	1	48.35	48.50	-1	7,532	-0.01%
2022/02/16	2	48.50	0	0.00	48.65	2	7,569	0.03%
2022/02/15	1	48.00	1	48.10	47.50	0	7,729	0.00%
2022/02/14	2	48.00	1	48.65	47.65	1	7,855	0.01%
2022/02/11	23	50.08	8	49.84	49.80	15	7,857	0.19%
2022/02/10	4	49.36	2	49.10	48.95	2	7,867	0.03%
2022/02/09	1	49.40	14	49.14	49.50	-13	7,888	-0.17%
2022/02/08	2	47.55	7	47.05	49.10	-5	7,908	-0.06%
2022/02/07	35	46.03	2	48.28	46.40	33	7,978	0.41%
2022/01/26	5	47.31	6	47.48	47.45	-1	8,030	-0.01%
2022/01/25	6	48.35	0	0.00	47.60	6	8,424	0.07%
2022/01/24	2	49.73	4	50.63	49.70	-2	8,670	-0.02%
2022/01/21	13	53.43	10	52.93	52.00	3	8,955	0.03%
2022/01/20	1	52.30	1.3	52.39	52.30	-0.3	9,032	0.00%
2022/01/19	3	51.87	5	52.02	51.90	-2	9,076	-0.02%
2022/01/18	14	53.01	2	52.80	52.10	12	9,076	0.13%
2022/01/17	10	52.57	6	53.13	53.40	4	9,151	0.04%
2022/01/14	17	54.83	22	54.60	53.20	-5	9,109	-0.05%
2022/01/13	20	54.08	10	55.29	53.80	10	8,806	0.11%
2022/01/12	25	53.75	15	54.19	56.90	10	8,657	0.12%
2022/01/11	23.5	54.57	56	55.09	55.80	-32.5	8,421	-0.39%
2022/01/10	2	51.05	3	51.23	50.80	-1	8,387	-0.01%
2022/01/07	3	48.67	3	49.15	48.75	0	8,596	0.00%
2022/01/06	5	51.76	5	50.84	50.60	0	8,989	0.00%
2022/01/05	30	54.46	48	53.63	52.90	-18	9,010	-0.20%
2022/01/04	13	52.36	22	50.91	52.30	-9	8,630	-0.10%
2022/01/03	11	49.31	1	51.10	50.00	10	8,443	0.12%
2021/12/30	5	49.24	3	49.62	49.50	2	8,383	0.02%
2021/12/29	2	49.78	1	49.80	49.65	1	8,401	0.01%
2021/12/28	0	48.10	15	48.68	48.00	-15	8,393	-0.18%
2021/12/27	12	48.98	0	0.00	49.00	12	8,667	0.14%
2021/12/24	1	48.90	0	49.31	48.85	1	8,932	0.01%
2021/12/23	6	50.66	2	50.70	50.20	4	8,908	0.04%
2021/12/22	0	0.00	2	49.30	49.30	-2	8,773	-0.02%
2021/12/21	7	47.91	3	47.62	48.00	4	8,735	0.05%
2021/12/20	6	51.06	53	50.87	48.30	-47	8,667	-0.54%
2021/12/17	5	48.43	17	48.58	48.00	-12	8,355	-0.14%
2021/12/16	25	48.24	6	48.10	48.35	19	8,261	0.23%
2021/12/15	8	47.73	44	47.73	47.50	-36	8,230	-0.44%
2021/12/14	33	48.15	37	48.60	47.55	-4	8,123	-0.05%
2021/12/13	25	45.95	13	46.07	46.50	12	7,652	0.16%
2021/12/10	45	44.64	36	45.33	45.00	9	7,443	0.12%
2021/12/09	7	43.74	7	44.29	44.05	0	7,265	0.00%
2021/12/08	1	43.50	2	43.10	43.20	-1	7,182	-0.01%
2021/12/07	1	43.60	0	0.00	42.95	1	7,162	0.01%
2021/12/06	2	43.90	1	43.80	43.40	1	7,134	0.01%
2021/12/03	0	0.00	2	44.70	42.95	-2	7,016	-0.03%
2021/12/02	2	41.50	0	0.00	41.50	2	6,772	0.03%
2021/11/30	0	0.00	2	41.83	41.80	-2	6,762	-0.03%
2021/11/26	8	41.49	0	0.00	41.10	8	6,732	0.12%
2021/11/25	6	42.48	0	0.00	42.50	6	6,735	0.09%
2021/11/24	4	43.18	1	43.40	43.20	3	6,774	0.04%
2021/11/23	3	43.07	1	43.80	42.75	2	6,740	0.03%
2021/11/18	1	41.25	1	41.40	41.45	0	6,657	0.00%
2021/11/17	0	0.00	2	42.63	42.40	-2	6,618	-0.03%
2021/11/16	2	42.33	1	42.10	42.10	1	6,619	0.02%
2021/11/15	2	42.38	3	42.10	42.10	-1	6,597	-0.02%
2021/11/12	18	43.27	7	42.48	42.00	11	6,545	0.17%
2021/11/11	3	45.75	3	47.07	45.90	0	6,384	0.00%
2021/11/10	5	45.58	0	0.00	45.45	5	6,263	0.08%
2021/11/09	2	46.55	4	46.23	46.45	-2	6,229	-0.03%
2021/11/08	2	45.95	1	45.40	45.40	1	6,130	0.02%
2021/11/05	1	46.85	1	45.65	45.65	0	6,108	0.00%
2021/11/04	5	46.54	3	46.80	46.85	2	6,054	0.03%
2021/11/03	8	47.34	4	48.33	46.35	4	5,922	0.07%
2021/11/02	11	49.05	8	48.97	48.35	3	5,792	0.05%
2021/11/01	10	48.98	13	49.04	49.70	-3	5,363	-0.06%
2021/10/29	17	46.55	17	44.78	45.20	0	5,080	0.00%
2021/10/28	2	45.55	12	47.08	48.40	-10	4,708	-0.21%
2021/10/27	2	42.73	2	42.95	44.00	0	4,418	0.00%
2021/10/26	15	42.71	9	42.75	41.80	6	4,331	0.14%
2021/10/25	14	44.21	4	44.35	43.60	10	4,267	0.23%
2021/10/22	1	43.20	1	42.85	43.20	0	4,148	0.00%
2021/10/20	2	44.15	1	45.00	43.25	1	4,007	0.02%
2021/10/19	1	43.90	8	43.05	44.70	-7	3,860	-0.18%
2021/10/18	5	44.44	8	44.36	44.60	-3	3,596	-0.08%
2021/10/15	18	41.01	21	41.05	42.90	-3	3,142	-0.10%
2021/10/14	32	38.18	28	37.85	39.00	4	2,825	0.14%
2021/10/13	7	36.13	9	36.34	37.60	-2	2,452	-0.08%
2021/10/12	0	0.00	6	35.10	34.20	-6	2,351	-0.26%
2021/10/08	1	33.75	4	33.74	34.00	-3	2,293	-0.13%
2021/10/07	6	33.74	4	33.54	33.55	2	2,287	0.09%
2021/10/06	5	33.61	4	33.73	33.20	1	2,277	0.04%
2021/10/05	14	32.85	9	32.98	33.80	5	2,233	0.22%
2021/10/04	16	35.51	11	35.15	34.40	5	2,200	0.23%
2021/10/01	8	35.44	18	36.56	36.50	-10	1,906	-0.52%
2021/09/30	6	32.98	7	33.12	33.60	-1	1,626	-0.06%
2021/09/29	10	33.02	9	33.22	32.40	1	1,612	0.06%
2021/09/28	0	0.00	1	32.85	33.30	-1	1,599	-0.06%
2021/09/27	1	32.25	0	0.00	32.20	1	1,559	0.06%
2021/09/22	2	31.13	39	30.74	30.30	-37	1,637	-2.26%
2021/09/15	1	36.40	0	0.00	35.85	1	1,549	0.06%
2021/09/07	1	36.00	1	36.35	36.35	0	2,240	0.00%
2021/09/06	1	38.45	0	0.00	36.80	1	2,289	0.04%
2021/09/03	0	0.00	1	38.45	38.45	-1	2,358	-0.04%
2021/09/02	3	38.85	1	38.35	38.35	2	2,431	0.08%
2021/09/01	0	0.00	1	39.75	39.55	-1	2,430	-0.04%
2021/08/31	2	39.65	1	39.40	39.40	1	2,439	0.04%
2021/08/30	1	39.20	2	39.93	40.05	-1	2,433	-0.04%
2021/08/27	1	38.55	1	38.05	38.05	0	2,383	0.00%
2021/08/26	2	37.80	1	37.50	37.50	1	2,371	0.04%
2021/08/25	1	36.70	2	38.20	38.20	-1	2,411	-0.04%
2021/08/24	2	37.58	3	36.65	36.65	-1	2,438	-0.04%
2021/08/23	3	36.83	0	0.00	37.80	3	2,467	0.12%
2021/08/20	1	36.40	1	37.00	36.05	0	2,490	0.00%
2021/08/19	4	36.28	0	0.00	35.65	4	2,512	0.16%
2021/08/18	1	36.00	2	37.05	37.80	-1	2,524	-0.04%
2021/08/17	0	0.00	1	37.00	36.50	-1	2,599	-0.04%
2021/08/13	1	40.30	0	0.00	39.10	1	2,735	0.04%
2021/08/12	1	39.90	0	0.00	40.35	1	2,952	0.03%
2021/08/11	2	40.03	1	41.40	39.50	1	3,038	0.03%
2021/08/10	1	42.50	0	0.00	41.50	1	3,096	0.03%
2021/08/09	5	44.92	0	0.00	43.80	5	3,146	0.16%
2021/08/04	0	0.00	3	47.20	46.55	-3	3,521	-0.09%
2021/07/30	1	44.80	0	0.00	44.80	1	3,539	0.03%
2021/07/28	5	45.17	0	0.00	45.10	5	3,641	0.14%
2021/07/27	5	47.08	1	48.50	46.25	4	3,679	0.11%
2021/07/26	6	47.39	3	48.10	47.10	3	3,679	0.08%
2021/07/23	5	45.87	0	0.00	45.90	5	3,655	0.14%
2021/07/22	2	45.70	1	45.90	45.80	1	3,655	0.03%
2021/07/21	3	46.68	1	46.60	45.85	2	3,660	0.05%
2021/07/20	3	47.93	2	47.48	47.50	1	3,657	0.03%
2021/07/19	2	48.58	3	48.80	48.85	-1	3,653	-0.03%
2021/07/16	1	46.50	2	46.55	46.00	-1	3,612	-0.03%
2021/07/15	2	45.33	0	0.00	45.30	2	3,631	0.06%
2021/07/14	2	45.30	0	0.00	44.25	2	3,647	0.05%
2021/07/13	1	47.00	0	0.00	45.05	1	3,670	0.03%
2021/07/09	2	46.93	2	46.75	46.50	0	3,729	0.00%
2021/07/08	1	46.80	1	46.60	46.60	0	3,871	0.00%
2021/07/07	1	47.30	1	46.00	46.00	0	4,406	0.00%
2021/07/06	2	47.53	4	47.08	47.05	-2	4,432	-0.05%
2021/07/05	2	47.38	6.1	47.51	48.00	-4.1	4,455	-0.09%
2021/07/02	2	49.25	0	0.00	48.55	2	4,506	0.04%
2021/07/01	5	49.00	3	48.55	48.55	2	4,568	0.04%
2021/06/30	5	50.03	3	51.05	49.45	2	4,572	0.04%
2021/06/29	2	48.93	1	48.55	48.40	1	4,502	0.02%
2021/06/28	1	48.50	3	48.33	48.30	-2	4,516	-0.04%
2021/06/25	7	50.05	2	50.10	49.30	5	4,538	0.11%
2021/06/24	3	50.73	2	50.35	50.10	1	4,600	0.02%
2021/06/23	7	50.49	15	50.63	50.50	-8	4,600	-0.17%
2021/06/22	7	49.91	5	50.15	48.15	2	4,534	0.04%
2021/06/21	15.1	49.95	3	49.97	49.50	12.1	4,525	0.27%
2021/06/18	4	49.36	0	0.00	51.80	4	4,572	0.09%
2021/06/17	16	50.45	11	50.18	50.40	5	4,853	0.10%
2021/06/16	2	46.85	3	48.28	50.10	-1	4,630	-0.02%
2021/06/15	0	0.00	5	45.99	45.55	-5	4,610	-0.11%
2021/06/11	5	44.55	0	0.00	44.15	5	4,610	0.11%
2021/06/10	0	0.00	9	46.91	46.80	-9	4,593	-0.20%
2021/06/09	2	44.95	0	0.00	44.00	2	4,684	0.04%
2021/06/08	6	45.00	2	44.88	44.75	4	4,846	0.08%
2021/06/07	1	44.55	1	43.90	43.90	0	4,931	0.00%
2021/06/04	3	45.78	1	44.70	44.70	2	5,116	0.04%
2021/06/03	1	45.85	6	45.91	45.90	-5	5,128	-0.10%
2021/06/02	12	46.04	2	45.50	45.50	10	5,146	0.19%
2021/06/01	4	47.04	7	46.95	47.20	-3	5,136	-0.06%
2021/05/31	3	45.00	2	45.70	45.70	1	5,150	0.02%
2021/05/28	4	45.40	1	45.00	45.00	3	5,263	0.06%
2021/05/27	0	0.00	5	44.29	45.10	-5	5,266	-0.09%
2021/05/26	1	43.50	1	43.75	43.75	0	5,269	0.00%
2021/05/25	9	43.70	3	43.80	43.80	6	5,298	0.11%
2021/05/24	3	42.30	8	42.88	43.15	-5	5,389	-0.09%
2021/05/21	11	42.57	3	41.95	41.95	8	5,356	0.15%
2021/05/20	10	45.04	6	44.63	42.20	4	5,331	0.08%
2021/05/19	6	42.76	6	44.57	45.40	0	5,201	0.00%
2021/05/18	2	39.70	2	41.30	41.30	0	5,140	0.00%
2021/05/17	5	37.73	2	37.85	37.55	3	5,103	0.06%
2021/05/14	17	43.49	9	42.06	41.70	8	5,068	0.16%
2021/05/13	10	42.91	5	42.15	42.15	5	4,928	0.10%
2021/05/12	3	49.57	1	47.50	46.80	2	4,954	0.04%
2021/05/11	4	54.35	3	52.00	52.00	1	4,956	0.02%
2021/05/10	2	57.70	5	57.82	57.70	-3	4,977	-0.06%
2021/05/07	6	57.03	1	57.60	57.60	5	5,010	0.10%
2021/05/06	4	55.20	1	56.40	56.40	3	5,038	0.06%
2021/05/05	2	57.35	0	0.00	55.80	2	4,987	0.04%
2021/05/04	3	57.43	3	60.10	57.80	0	5,010	0.00%
2021/05/03	4	64.08	1	64.20	61.20	3	5,033	0.06%
2021/04/29	0	0.00	1	62.30	63.00	-1	5,197	-0.02%
2021/04/26	0	0.00	3	62.50	63.20	-3	5,481	-0.05%
2021/04/23	4	62.23	2	63.10	62.90	2	5,517	0.04%
2021/04/22	2	63.05	4	62.65	62.30	-2	5,531	-0.04%
2021/04/21	2	65.00	2	64.95	65.00	0	5,540	0.00%
2021/04/20	3	66.57	1	67.50	66.10	2	5,547	0.04%
2021/04/19	8	66.93	4	66.48	66.30	4	5,629	0.07%
2021/04/16	0	0.00	6	67.90	67.90	-6	5,773	-0.10%
2021/04/15	4	67.55	1	67.00	67.30	3	6,029	0.05%
2021/04/14	7	68.19	5	67.46	66.40	2	6,342	0.03%
2021/04/13	23	69.18	42	71.33	68.50	-19	6,342	-0.30%
2021/04/12	0	0.00	7	65.57	66.00	-7	5,884	-0.12%
2021/04/08	1	68.20	4	67.08	66.00	-3	6,017	-0.05%
2021/04/07	9	67.40	5	67.24	66.50	4	6,149	0.07%
2021/04/06	0	0.00	6	65.47	65.30	-6	6,526	-0.09%
2021/04/01	1	65.20	1	65.30	65.30	0	6,743	0.00%
2021/03/31	3	66.60	1	66.30	66.10	2	7,352	0.03%
2021/03/30	5	66.28	2	66.30	66.30	3	8,696	0.03%
2021/03/29	5	67.58	10	67.32	67.00	-5	9,031	-0.06%
2021/03/26	8	64.06	1	64.30	64.80	7	9,044	0.08%
2021/03/24	4	66.03	0	0.00	65.70	4	9,087	0.04%
2021/03/23	15	68.79	5	68.10	66.60	10	9,079	0.11%
2021/03/22	5	69.96	21	71.27	69.90	-16	9,084	-0.18%
2021/03/19	5	63.12	3	65.50	68.50	2	8,935	0.02%
2021/03/18	13	64.90	9	64.51	64.10	4	8,914	0.04%
2021/03/17	4	64.90	2	65.80	64.10	2	8,931	0.02%
2021/03/16	10	65.28	8	65.34	64.90	2	8,962	0.02%
2021/03/15	4	66.15	4	66.30	65.20	0	9,010	0.00%
2021/03/12	10	65.54	8	64.89	64.20	2	8,927	0.02%
2021/03/11	4	64.40	4	63.53	63.80	0	8,889	0.00%
2021/03/10	3	63.33	15	65.05	63.70	-12	8,864	-0.14%
2021/03/09	15	61.10	10	61.23	61.00	5	8,844	0.06%
2021/03/08	6	62.17	1	62.50	61.30	5	8,950	0.06%
2021/03/04	1	63.00	0	0.00	62.80	1	9,315	0.01%
2021/03/03	1	64.80	1	65.00	64.50	0	9,523	0.00%
2021/03/02	2	63.50	2	63.60	63.00	0	9,964	0.00%
2021/02/26	2	63.90	2	62.75	62.60	0	10,758	0.00%
2021/02/25	16	63.57	7	63.13	62.70	9	11,037	0.08%
2021/02/24	4	64.73	20	65.09	62.80	-16	11,232	-0.14%
2021/02/23	8	62.98	1	62.60	62.10	7	11,626	0.06%
2021/02/22	5	63.54	3	63.47	63.00	2	12,275	0.02%
2021/02/19	8	62.35	5	62.38	61.90	3	12,431	0.02%
2021/02/18	1	60.20	0	0.00	60.30	1	12,871	0.01%
2021/02/17	10	58.44	10	59.10	59.70	0	12,989	0.00%
2021/02/05	1	57.80	5	57.70	58.00	-4	13,254	-0.03%
2021/02/04	8	57.13	3	56.60	57.20	5	13,747	0.04%
2021/02/03	10	58.35	17	59.43	57.20	-7	14,188	-0.05%
2021/02/02	6	57.08	3	56.70	56.00	3	14,354	0.02%
2021/02/01	16	57.77	19	57.58	57.30	-3	14,885	-0.02%
2021/01/29	1	58.00	7	59.37	58.00	-6	15,826	-0.04%
2021/01/28	5	60.16	0	0.00	59.80	5	16,479	0.03%
2021/01/27	5	60.90	0	0.00	60.30	5	16,931	0.03%
2021/01/26	2	60.90	0	0.00	60.60	2	17,105	0.01%
2021/01/25	4	63.23	12	63.48	63.00	-8	17,394	-0.05%
2021/01/22	10	62.89	10	63.20	62.50	0	17,744	0.00%
2021/01/21	14	61.08	4	61.70	60.60	10	18,173	0.06%
2021/01/20	1	59.80	6	61.93	60.00	-5	18,259	-0.03%
2021/01/19	14	63.16	14	63.90	63.50	0	18,379	0.00%
2021/01/18	3	60.90	2	61.70	60.60	1	18,467	0.01%
2021/01/15	5	63.18	11	63.74	62.10	-6	18,509	-0.03%
2021/01/14	18	64.32	4	64.25	63.70	14	18,562	0.08%
2021/01/13	10	64.04	8	64.04	63.00	2	18,616	0.01%
2021/01/12	2	64.20	5	63.58	63.70	-3	18,692	-0.02%
2021/01/11	5	65.42	6	65.62	65.50	-1	18,784	-0.01%
2021/01/08	17	68.51	9	68.11	66.30	8	18,730	0.04%
2021/01/07	80	69.31	94	69.86	70.10	-14	18,616	-0.08%
2021/01/06	5	66.60	18	66.07	63.80	-13	19,991	-0.07%
2021/01/05	6	68.92	6	70.25	68.50	0	21,261	0.00%
2021/01/04	14	70.08	8	70.63	69.00	6	21,267	0.03%
2020/12/31	11	69.63	7	69.87	70.10	4	21,437	0.02%
2020/12/30	26	70.89	5	71.12	69.20	21	21,684	0.10%
2020/12/29	13	70.98	25	71.63	71.00	-12	21,788	-0.06%
2020/12/28	21	70.40	19	71.32	69.70	2	21,406	0.01%
2020/12/25	47	73.16	23	74.51	70.30	24	21,490	0.11%
2020/12/24	107	70.27	121.2	71.02	72.60	-14.2	20,907	-0.07%	大買/大賣/
2020/12/23	14	64.40	20	65.38	67.40	-6	19,635	-0.03%
2020/12/22	15	63.29	15	62.51	61.30	0	19,452	0.00%
2020/12/21	0	0.00	1	63.00	64.30	-1	19,598	-0.01%
2020/12/18	1	62.20	8	62.48	62.60	-7	19,786	-0.04%
2020/12/17	0	0.00	27	61.76	62.10	-27	19,778	-0.14%
2020/12/16	29	62.40	19	62.67	62.10	10	19,790	0.05%
2020/12/15	23	61.49	11	64.14	61.40	12	19,793	0.06%
2020/12/14	3	60.60	13	61.56	62.60	-10	19,720	-0.05%
2020/12/11	9	59.68	12	59.37	59.80	-3	19,753	-0.02%
2020/12/10	7	61.43	0	0.00	60.50	7	19,838	0.04%
2020/12/09	16	62.91	6	64.08	62.40	10	19,890	0.05%
2020/12/08	13	63.03	13	63.46	62.50	0	19,954	0.00%
2020/12/07	5	62.36	9	63.13	62.90	-4	20,155	-0.02%
2020/12/04	20	62.28	5	62.02	61.80	15	20,524	0.07%
2020/12/03	15	62.69	30	62.83	62.10	-15	20,781	-0.07%
2020/12/02	9	62.36	4	63.30	62.30	5	21,149	0.02%
2020/12/01	7	64.33	4	64.38	63.60	3	22,532	0.01%
2020/11/30	20	66.62	19	66.74	65.50	1	22,888	0.00%
2020/11/27	12	65.66	16	65.69	65.70	-4	22,916	-0.02%
2020/11/26	40	66.29	30	66.13	64.60	10	22,788	0.04%
2020/11/25	24	65.30	35	65.31	65.50	-11	22,333	-0.05%
2020/11/24	11	61.66	25	62.43	63.30	-14	21,546	-0.06%
2020/11/23	26	61.55	10	62.02	60.80	16	21,285	0.08%
2020/11/20	18	62.59	16	62.15	61.60	2	21,093	0.01%
2020/11/19	29	60.96	63	60.63	60.60	-34	20,626	-0.16%
2020/11/18	20	58.25	10	58.47	58.40	10	20,001	0.05%
2020/11/17	38	59.58	34	60.10	58.10	4	19,821	0.02%
2020/11/16	12	57.90	4	58.30	57.00	8	19,490	0.04%
2020/11/13	21.2	57.98	13	58.24	58.20	8.2	19,528	0.04%
2020/11/12	23	55.79	33	55.77	58.70	-10	19,415	-0.05%
2020/11/11	35	59.12	8.7	58.41	57.50	26.3	19,038	0.14%
2020/11/10	1	64.80	3	64.87	63.60	-2	18,794	-0.01%
2020/11/09	14	64.30	12	64.52	65.20	2	18,547	0.01%
2020/11/06	19	64.48	27	64.83	61.80	-8	18,159	-0.04%
2020/11/05	24	61.78	41	62.73	63.50	-17	17,342	-0.10%
2020/11/04	25	58.50	21	58.12	57.80	4	16,906	0.02%
2020/11/03	27	58.66	4	57.68	57.00	23	16,565	0.14%
2020/11/02	32	56.79	19	56.93	57.90	13	16,671	0.08%
2020/10/30	8	59.43	13	59.21	57.20	-5	16,486	-0.03%
2020/10/29	21	63.26	13	63.59	62.00	8	16,236	0.05%
2020/10/28	10	64.17	7	63.14	62.30	3	15,834	0.02%
2020/10/27	3	65.93	1	65.00	64.90	2	15,895	0.01%
2020/10/26	0.3	63.50	2	61.25	63.80	-1.7	15,799	-0.01%
2020/10/23	9	56.84	7	57.70	58.00	2	15,662	0.01%
2020/10/22	5	55.06	2	54.50	55.60	3	15,608	0.02%
2020/10/21	5	56.68	7	56.79	56.10	-2	15,547	-0.01%
2020/10/20	7	57.79	2	59.05	58.30	5	15,478	0.03%
2020/10/19	6.1	57.17	19	57.60	59.50	-13	15,380	-0.08%
2020/10/16	1	54.70	3	55.20	55.10	-2	15,211	-0.01%
2020/10/15	11.3	55.95	12	56.12	56.00	-0.7	15,133	0.00%
2020/10/14	57	56.37	46	56.90	57.00	11	15,022	0.07%
2020/10/13	28	51.79	28	52.29	54.00	0	13,391	0.00%
2020/10/12	1	49.10	0	0.00	49.10	1	12,395	0.01%
2020/10/08	1	43.35	13	44.26	44.65	-12	12,583	-0.10%
2020/10/07	2	39.50	5	39.77	40.60	-3	12,553	-0.02%
2020/10/06	8	39.18	17	38.95	38.50	-9	12,343	-0.07%
2020/10/05	6	36.90	2	36.95	37.00	4	12,131	0.03%
2020/09/30	15	37.20	17	37.27	36.60	-2	12,296	-0.02%
2020/09/28	6	35.98	1	36.90	35.70	5	12,033	0.04%
2020/09/25	7	36.69	10	35.91	35.10	-3	11,931	-0.03%
2020/09/24	21	38.64	22	38.65	37.50	-1	11,731	-0.01%
2020/09/23	27	38.99	12	39.33	40.00	15	11,468	0.13%
2020/09/21	5	38.00	0	0.00	37.90	5	11,156	0.04%
2020/09/18	2	38.28	1	38.65	37.90	1	11,110	0.01%
2020/09/17	2	38.68	5	39.03	38.50	-3	11,008	-0.03%
2020/09/16	1	38.70	1	37.30	38.45	0	10,878	0.00%
2020/09/15	20	38.30	20	38.59	37.45	0	10,737	0.00%
2020/09/14	5	36.13	15	36.54	36.65	-10	10,560	-0.09%
2020/09/11	22	38.78	2	37.90	37.50	20	10,417	0.19%
2020/09/10	9	38.87	16	38.96	39.05	-7	10,243	-0.07%
2020/09/09	7	38.56	13	38.82	38.65	-6	9,950	-0.06%
2020/09/08	16	37.76	11	37.94	37.30	5	9,448	0.05%
2020/09/07	39	42.82	56	41.38	39.30	-17	9,115	-0.19%
2020/09/04	46	44.59	24	44.57	43.10	22	8,572	0.26%
2020/09/03	5	43.00	23	42.84	43.00	-18	7,056	-0.26%
2020/09/02	4	38.81	5	38.41	39.10	-1	6,524	-0.02%
2020/08/31	0	0.00	5	37.23	36.90	-5	6,088	-0.08%
2020/08/28	10	35.76	0	0.00	34.85	10	5,950	0.17%
2020/08/27	3	35.53	1	35.50	35.25	2	5,908	0.03%
2020/08/26	3	37.05	0	0.00	36.25	3	5,849	0.05%
2020/08/25	0	0.00	3	37.32	36.90	-3	5,790	-0.05%
2020/08/24	0	0.00	1	36.10	36.50	-1	5,684	-0.02%
2020/08/21	6	36.24	2	36.20	35.95	4	5,622	0.07%
2020/08/20	3	35.95	3	36.07	35.45	0	5,564	0.00%
2020/08/19	4	38.28	16	37.35	36.80	-12	5,364	-0.22%
2020/08/18	12	39.97	3	40.55	39.80	9	5,178	0.17%
2020/08/17	17	39.74	15	39.96	39.70	2	4,976	0.04%
2020/08/14	6	39.77	3	39.58	39.50	3	4,826	0.06%
2020/08/13	2	38.30	7	38.24	38.10	-5	4,577	-0.11%
2020/08/12	15	37.45	8	37.99	38.85	7	4,472	0.16%
2020/08/11	13	36.32	5	37.51	36.75	8	4,272	0.19%
2020/08/10	6	39.23	6	39.18	38.70	0	4,077	0.00%
2020/08/07	7	37.29	1	37.50	37.25	6	3,817	0.16%
2020/08/06	4	37.99	3	37.30	36.70	1	3,659	0.03%
2020/08/05	6	40.74	6	40.71	40.45	0	3,343	0.00%
2020/08/04	1	41.35	11	41.43	41.50	-10	3,188	-0.31%
2020/08/03	13	41.06	7	40.86	39.80	6	3,011	0.20%
2020/07/31	9	39.88	19	40.66	40.60	-10	2,780	-0.36%
2020/07/30	9	40.68	0	0.00	40.90	9	2,530	0.36%
2020/07/29	5	36.45	2	37.25	37.25	3	2,414	0.12%
2020/07/28	2	33.40	2	33.85	33.90	0	2,332	0.00%
2020/07/27	3	34.63	0	0.00	33.60	3	2,287	0.13%
2020/07/24	2	35.30	0	0.00	35.00	2	2,246	0.09%
2020/07/23	0	0.00	1	34.90	36.30	-1	2,184	-0.05%
2020/07/22	0	0.00	1	36.00	35.25	-1	2,137	-0.05%
2020/07/21	1	35.80	11	35.80	35.60	-10	2,096	-0.48%
2020/07/20	20	35.28	10	35.51	35.80	10	2,049	0.49%
2020/07/17	3	34.47	3	35.00	33.30	0	1,966	0.00%
2020/07/16	2	37.55	2	37.20	35.95	0	1,876	0.00%
2020/07/15	1	36.20	1	36.80	37.15	0	1,433	0.00%
2020/07/14	1	34.00	4	32.43	33.80	-3	1,150	-0.26%
2020/07/13	0	0.00	6	31.55	31.55	-6	895	-0.67%
2020/07/10	7	28.63	22	28.77	28.70	-15	759	-1.97%
2020/07/09	17	28.51	11	27.20	28.75	6	650	0.92%
2020/07/08	14	26.43	1	25.50	26.50	13	413	3.14%
2020/07/02	1	23.55	0	0.00	23.60	1	274	0.36%
2020/06/09	1	22.50	0	0.00	22.45	1	336	0.30%
2020/06/02	0	0.00	10	21.70	22.35	-10	354	-2.82%
2020/03/06	10	21.50	0	0.00	21.45	10	505	1.98%
2020/02/13	0	0.00	1	22.70	22.70	-1	553	-0.18%
2020/02/12	1	22.50	0	0.00	22.55	1	554	0.18%
2020/02/03	0	0.00	1	22.40	22.60	-1	623	-0.16%
2020/01/14	0	0.00	2	24.10	23.55	-2	597	-0.33%
2020/01/06	0	0.00	10	23.40	23.35	-10	563	-1.78%
2020/01/03	0	0.00	1	23.60	23.65	-1	556	-0.18%
2019/12/30	0	0.00	5	24.35	24.00	-5	536	-0.93%
2019/12/27	1	23.65	0	0.00	23.70	1	507	0.20%
2019/12/10	0	0.00	1	22.60	22.55	-1	355	-0.28%
2019/11/27	0	0.00	2	22.83	22.90	-2	331	-0.60%
2019/11/26	1	22.40	2	22.50	22.40	-1	306	-0.33%
2019/11/25	2	22.08	0	0.00	22.00	2	285	0.70%
2019/11/05	0	0.00	1	22.55	22.25	-1	269	-0.37%
2019/11/01	1	20.80	0	0.00	20.60	1	183	0.54%
2019/10/25	1	21.55	0	0.00	21.50	1	211	0.47%
2019/09/27	0	0.00	2	21.60	21.65	-2	313	-0.64%
2019/09/23	1	22.00	0	0.00	21.85	1	324	0.31%
2019/09/20	1	21.95	0	0.00	22.00	1	322	0.31%
2019/09/02	0	0.00	1	22.00	21.85	-1	336	-0.30%
2019/08/15	0	0.00	5	20.75	20.60	-5	359	-1.39%
2019/08/08	0	0.00	10	21.00	21.20	-10	462	-2.16%
2019/08/01	1	21.55	0	0.00	21.50	1	554	0.18%
2019/07/29	10	22.50	3	22.25	21.90	7	687	1.02%
2019/07/11	4	21.56	0.1	21.60	21.25	3.9	834	0.46%
2019/07/08	6	23.98	0	0.00	23.95	6	904	0.66%
2019/05/27	1	23.00	0	0.00	23.00	1	1,261	0.08%
2019/05/16	10	24.75	0	0.00	24.55	10	1,231	0.81%
2019/05/15	0	0.00	10	23.45	23.55	-10	1,196	-0.84%
2019/05/10	6	24.10	6	24.00	24.10	0	1,148	0.00%
2019/05/08	3	24.88	3	24.92	24.75	0	1,102	0.00%
2019/05/06	1	26.15	5	25.43	25.35	-4	1,015	-0.39%
2019/05/03	7	25.94	4	26.13	25.90	3	998	0.30%
2019/04/25	1	25.20	1	24.95	24.75	0	903	0.00%
2019/04/24	3	24.98	4	25.00	24.90	-1	913	-0.11%
2019/04/23	2	24.73	1	24.70	24.70	1	903	0.11%
2019/04/22	4	25.28	4	24.80	24.65	0	900	0.00%
2019/04/19	2	24.63	2	25.00	25.00	0	897	0.00%
2019/04/18	1	25.45	1	24.95	24.65	0	895	0.00%
2019/04/17	3	25.77	3	25.50	25.30	0	880	0.00%
2019/04/16	6	25.88	8	25.84	25.70	-2	857	-0.23%
2019/04/15	3	25.55	0	0.00	25.55	3	800	0.37%
2019/04/11	0	0.00	1	24.95	24.65	-1	732	-0.14%
2019/03/25	2	23.25	0	0.00	23.15	2	655	0.31%
2019/03/13	0	0.00	4	24.01	23.90	-4	607	-0.66%
2019/03/12	0	0.00	12	24.22	23.90	-12	608	-1.97%
2019/03/11	1	25.10	1	24.90	24.50	0	599	0.00%
2019/03/08	3	24.55	26	24.53	24.55	-23	609	-3.78%
2019/03/07	10	24.51	0	0.00	24.10	10	601	1.66%
2019/03/06	18	25.01	24	24.73	24.50	-6	607	-0.99%
2019/03/05	25	24.58	2	24.90	24.70	23	591	3.89%
2019/03/04	2	24.45	1	24.10	24.45	1	568	0.18%
2019/02/27	3	23.15	3	23.88	24.00	0	544	0.00%
2019/02/26	1	23.50	0	0.00	23.50	1	549	0.18%
2019/02/18	0	0.00	1	22.60	22.35	-1	509	-0.20%
2019/02/15	12	22.84	0	0.00	22.70	12	537	2.23%
2019/01/24	1	22.35	0	0.00	22.50	1	505	0.20%
2019/01/21	0	0.00	1	21.95	21.80	-1	487	-0.21%
2018/12/27	1	20.65	0	0.00	20.55	1	514	0.19%
2018/12/22	1	19.80	1	19.80	19.80	0	500	0.00%
2018/11/28	1	21.80	1	21.95	21.85	0	698	0.00%
2018/11/13	0	0.00	0.3	19.70	19.70	-0.3	804	-0.03%
2018/11/12	0	0.00	10	19.10	19.00	-10	798	-1.25%
2018/11/06	2	19.10	2	18.25	18.25	0	796	0.00%
2018/10/29	1	17.00	2	16.50	16.40	-1	797	-0.13%
2018/10/26	1	18.00	0	0.00	17.00	1	791	0.13%
2018/10/22	1	18.80	1	18.95	18.90	0	786	0.00%
2018/10/12	0	0.00	1	19.75	19.65	-1	801	-0.12%
2018/10/05	5	21.52	0	0.00	21.75	5	775	0.65%
2018/10/03	1	23.00	2	22.95	23.00	-1	767	-0.13%
2018/10/02	0	0.00	2	23.05	22.95	-2	769	-0.26%
2018/09/28	0	0.00	1	23.35	23.25	-1	768	-0.13%
2018/09/19	0	0.00	1	24.60	24.30	-1	758	-0.13%
2018/09/07	0	0.00	4	23.59	23.55	-4	681	-0.59%
2018/09/04	5	24.67	0	0.00	24.60	5	679	0.74%
2018/08/31	7	24.25	0	0.00	24.25	7	602	1.16%
2018/08/30	0	0.00	2	24.20	24.50	-2	540	-0.37%
2018/08/28	0	0.00	1	23.10	23.10	-1	515	-0.19%
2018/08/27	4	23.93	0	0.00	23.60	4	514	0.78%
2018/08/13	0	0.00	6	22.48	22.25	-6	649	-0.92%
2018/07/27	0	0.00	5	21.85	22.00	-5	1,314	-0.38%
2018/07/12	1	20.60	0	0.00	20.75	1	2,384	0.04%
2018/07/03	1	21.10	1	21.20	20.80	0	2,501	0.00%
2018/06/22	0	0.00	2	22.90	22.85	-2	2,490	-0.08%
2018/06/21	0	0.00	2	23.10	23.10	-2	2,491	-0.08%
2018/06/20	0	0.00	6	23.04	23.05	-6	2,505	-0.24%
2018/06/19	1	23.10	3	23.05	23.10	-2	2,513	-0.08%
2018/06/15	1	23.75	0	0.00	23.65	1	2,516	0.04%
2018/06/14	0	0.00	6	23.75	23.70	-6	2,522	-0.24%
2018/06/13	0	0.00	1	24.10	24.00	-1	2,524	-0.04%
2018/06/12	1	23.90	1	24.30	23.70	0	2,529	0.00%
2018/06/11	0	0.00	1	23.70	23.70	-1	2,540	-0.04%
2018/06/08	1	23.80	0	0.00	23.80	1	2,550	0.04%
2018/06/07	0	0.00	2	24.03	24.10	-2	2,563	-0.08%
2018/06/06	1	23.90	0	0.00	23.90	1	2,583	0.04%
2018/06/05	1	23.90	0	0.00	23.70	1	2,574	0.04%
2018/06/01	2	24.60	0	0.00	24.65	2	2,541	0.08%
2018/05/30	3	25.35	0	0.00	24.80	3	2,513	0.12%
2018/05/29	0	0.00	3	24.53	25.30	-3	2,487	-0.12%
2018/05/28	0	0.00	3	24.18	24.25	-3	2,461	-0.12%
2018/05/24	7	24.54	2	24.65	24.15	5	2,424	0.21%
2018/05/23	2	24.25	0	0.00	24.25	2	2,408	0.08%
2018/05/22	5	24.50	1	24.70	24.10	4	2,395	0.17%
2018/05/21	1	25.15	1	25.05	25.00	0	2,344	0.00%
2018/05/18	1	25.20	0	0.00	25.20	1	2,332	0.04%
2018/05/17	1	26.80	6	26.74	25.30	-5	2,302	-0.22%
2018/05/15	0	0.00	10	26.57	26.85	-10	2,117	-0.47%
2018/05/14	4	25.86	0	0.00	25.85	4	2,062	0.19%
2018/05/11	13	25.00	5	25.53	25.45	8	2,012	0.40%
2018/05/10	6	26.13	1	27.45	24.85	5	1,940	0.26%
2018/05/09	0	0.00	2	25.40	25.50	-2	1,802	-0.11%
2018/05/08	4	25.90	2	25.35	25.50	2	1,779	0.11%
2018/05/07	2	25.15	0	0.00	25.10	2	1,741	0.11%
2018/05/04	3	25.00	0	0.00	24.70	3	1,724	0.17%
2018/05/03	3	26.33	10	26.25	25.40	-7	1,667	-0.42%
2018/05/02	0	0.00	2	25.85	26.45	-2	1,487	-0.13%
2018/04/30	6	26.06	27	26.47	25.75	-21	1,428	-1.47%
2018/04/27	2	24.30	2	25.10	25.20	0	1,301	0.00%
2018/04/25	1	25.55	0	0.00	25.45	1	1,154	0.09%
2018/04/24	0	0.00	5	25.85	25.75	-5	1,100	-0.45%
2018/04/23	12	25.95	19.7	25.80	25.30	-7.7	996	-0.77%
2018/04/20	4	23.60	0	0.00	24.95	4	862	0.46%
2018/04/19	13	22.81	6	23.61	23.70	7	739	0.95%
2018/04/18	1	21.25	0	0.00	21.55	1	606	0.16%
2018/04/17	0	0.00	1	21.00	20.75	-1	598	-0.17%
2018/04/16	3	21.10	3	21.50	21.10	0	590	0.00%
2018/04/11	0	0.00	1	23.05	22.85	-1	543	-0.18%
2018/03/23	1	21.95	0	0.00	21.45	1	548	0.18%
2018/03/22	0	0.00	1	22.50	22.30	-1	536	-0.19%
2018/03/21	4	23.16	0	0.00	23.00	4	527	0.76%
2018/03/19	1	23.10	3	23.05	22.55	-2	522	-0.38%
2018/03/15	1	23.20	0	0.00	23.30	1	509	0.20%
2018/03/05	0	0.00	2	20.20	20.40	-2	505	-0.40%
2018/03/02	1	20.30	0	0.00	20.10	1	519	0.19%
2018/03/01	1	20.30	0	0.00	20.30	1	531	0.19%
2018/02/09	3	19.20	0	0.00	19.60	3	942	0.32%
2018/02/06	3	20.10	0	0.00	20.05	3	1,292	0.23%
2018/01/12	1	23.45	0	0.00	23.25	1	1,739	0.06%
2018/01/03	3	23.70	0	0.00	24.00	3	1,970	0.15%