安集 (6477)-元大-大益券商分點個股進出

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
37.65
漲跌
▲0.10
漲幅
+0.27%
成交量
497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－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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	1	37.65	0	0.00	37.65	1	935	0.11%
2024/04/22	0	0.00	1	37.65	37.70	-1	930	-0.11%
2024/04/19	1	38.15	1	39.00	37.60	0	944	0.00%
2024/04/18	7	38.68	0	0.00	38.20	7	929	0.75%
2024/04/17	1	37.45	0	0.00	37.70	1	921	0.11%
2024/04/15	0	0.00	2	39.15	38.85	-2	901	-0.22%
2024/04/11	14	39.71	12	40.11	39.70	2	884	0.23%
2024/04/10	3	39.97	3	40.15	39.60	0	871	0.00%
2024/04/09	1	38.85	1	38.95	38.95	0	849	0.00%
2024/04/08	0	0.00	2	39.25	39.70	-2	843	-0.24%
2024/04/03	2	39.13	3	39.00	39.05	-1	831	-0.12%
2024/03/29	1	41.55	0	0.00	40.60	1	809	0.12%
2024/03/28	1	41.65	0	41.65	40.80	1	799	0.12%
2024/03/27	1	40.65	5	40.57	40.45	-4	789	-0.51%
2024/03/26	11	41.20	1	41.16	41.35	10	781	1.28%
2024/03/25	1	40.80	0.4	41.01	40.85	0.6	798	0.07%
2024/03/22	10	41.13	3.3	41.58	40.85	6.7	790	0.85%
2024/03/21	3	40.88	7.9	42.14	42.35	-4.9	732	-0.67%
2024/03/19	0	0.00	1	38.85	38.85	-1	652	-0.15%
2024/03/18	1	39.60	0	0.00	39.55	1	648	0.15%
2024/03/15	0	38.80	0	0.00	38.75	0	641	0.00%
2024/03/14	0	0.00	1	39.31	39.10	-1	637	-0.16%
2024/03/13	0	39.10	0	0.00	38.85	0	633	0.00%
2024/03/11	0	40.00	0	40.85	40.15	0	614	0.00%
2024/03/01	1	39.35	0	0.00	39.75	1	547	0.18%
2024/02/29	0	0.00	28	38.27	39.45	-28	521	-5.37%
2024/02/27	4	37.83	0	0.00	37.60	4	499	0.80%
2024/02/22	1	37.95	0	0.00	37.65	1	489	0.20%
2024/02/21	0	0.00	1	38.55	38.65	-1	490	-0.20%
2024/02/15	1	35.61	0	0.00	36.70	1	476	0.22%
2024/02/05	0	36.32	0	0.00	35.90	0	474	0.01%
2024/02/02	0	36.70	0	0.00	36.50	0	473	0.00%
2024/02/01	1	36.80	0	0.00	36.70	1	474	0.21%
2024/01/22	0	0.00	1	38.00	37.80	-1	536	-0.19%
2024/01/18	0	37.69	0	0.00	37.15	0	539	0.00%
2024/01/17	0	37.85	2	38.08	37.65	-2	541	-0.37%
2024/01/16	1	38.00	0	0.00	37.90	1	540	0.19%
2024/01/15	1	39.00	0	0.00	38.65	1	543	0.18%
2024/01/12	0	0.00	4	37.85	37.60	-4	530	-0.75%
2024/01/09	4	37.88	0	0.00	37.35	4	543	0.74%
2023/12/29	2	38.10	0	0.00	38.20	2	582	0.34%
2023/12/25	1	38.20	0	0.00	38.00	1	590	0.17%
2023/12/15	0	0.00	3	38.72	38.95	-3	524	-0.57%
2023/12/14	1	38.05	1	38.30	37.50	0	507	0.00%
2023/12/13	0.7	38.20	0	0.00	37.15	0.7	500	0.13%
2023/12/07	2	38.10	0	0.00	38.00	2	511	0.39%
2023/12/05	2	38.00	2	38.43	38.50	0	519	0.00%
2023/12/01	3	39.00	0	0.00	38.65	3	514	0.58%
2023/11/30	0	0.00	1	38.40	38.50	-1	505	-0.20%
2023/11/29	9	38.05	3	38.08	38.05	6	501	1.20%
2023/11/28	10	37.80	0	0.00	37.80	10	505	1.98%
2023/11/27	12	38.19	1	38.85	37.95	11	504	2.18%
2023/11/24	1	38.25	1	38.30	38.10	0	496	0.00%
2023/11/17	1	37.30	0	0.00	37.35	1	498	0.20%
2023/11/10	1	36.45	0	0.00	36.45	1	505	0.20%
2023/11/09	0	0.00	1	37.10	36.70	-1	507	-0.20%
2023/11/08	1	37.55	0	0.00	37.60	1	511	0.20%
2023/11/06	1	37.60	1	37.75	37.50	0	519	0.00%
2023/11/01	3	36.13	3	36.23	36.15	0	548	0.00%
2023/10/31	1	38.05	2	37.25	36.85	-1	546	-0.18%
2023/10/30	0	0.00	13	37.56	38.05	-13	539	-2.41%
2023/10/27	1	35.95	1	36.20	35.95	0	502	0.00%
2023/10/26	1	35.85	0	0.00	35.60	1	505	0.20%
2023/10/24	2	36.45	0	0.00	36.45	2	515	0.39%
2023/10/23	0	0.00	1	35.60	36.25	-1	516	-0.19%
2023/10/20	1.1	35.29	0	0.00	35.15	1.1	514	0.22%
2023/10/19	2	35.53	0	0.00	36.00	2	516	0.39%
2023/10/18	0.1	36.13	0	0.00	35.55	0.1	524	0.02%
2023/10/17	16.1	36.94	0	0.00	36.45	16.1	537	2.99%
2023/10/16	1	37.55	10	37.53	37.10	-9	551	-1.63%
2023/10/13	0	37.40	0	0.00	37.15	0	570	0.00%
2023/10/12	0	37.15	0	0.00	37.55	0	579	0.00%
2023/10/11	1.3	37.23	0	0.00	36.80	1.3	581	0.23%
2023/10/06	11.2	38.90	0	0.00	38.80	11.2	583	1.93%
2023/10/05	0	0.00	10	39.65	39.65	-10	593	-1.69%
2023/10/04	12.3	39.32	0	0.00	39.00	12.3	601	2.05%
2023/10/02	0	0.00	10	40.35	40.70	-10	617	-1.62%
2023/09/27	1.3	39.92	0	0.00	39.95	1.3	644	0.20%
2023/09/25	1	40.30	0	0.00	40.30	1	662	0.15%
2023/09/21	10.1	40.00	0	0.00	40.15	10.1	678	1.49%
2023/09/20	2	40.20	0	0.00	40.20	2	684	0.30%
2023/09/19	1.1	41.45	0	0.00	40.30	1.1	692	0.16%
2023/09/18	0	42.14	0	0.00	41.65	0	692	0.00%
2023/09/15	1	42.10	0.1	42.00	42.00	0.9	704	0.13%
2023/09/12	1.1	40.23	0	0.00	40.30	1.1	781	0.14%
2023/09/11	2.2	40.37	0	0.00	40.15	2.2	791	0.27%
2023/09/08	20	41.75	0	0.00	41.60	20	788	2.54%
2023/09/07	0	42.50	0	0.00	42.05	0	802	0.00%
2023/09/06	0	42.90	0	0.00	42.80	0	829	0.00%
2023/09/05	0	42.65	0	0.00	42.90	0	869	0.00%
2023/09/04	0	42.90	0	43.30	42.60	0	887	0.00%
2023/09/01	0	0.00	0.1	43.54	43.25	-0.1	900	-0.01%
2023/08/29	0	0.00	0.1	43.08	42.95	-0.1	954	-0.01%
2023/08/28	0.7	42.50	0	42.30	42.40	0.6	953	0.07%
2023/08/25	0	41.30	0	0.00	41.85	0	960	0.00%
2023/08/22	11	41.86	0	43.80	41.50	11	1,023	1.07%
2023/08/18	5	42.00	0	0.00	41.70	5	1,040	0.48%
2023/08/15	5	41.50	2	41.45	41.40	3	1,074	0.28%
2023/08/14	1.1	40.93	1	40.75	40.65	0.1	1,099	0.01%
2023/08/11	5	41.80	0	0.00	41.75	5	1,113	0.45%
2023/08/10	2.1	41.71	2	41.90	41.60	0.1	1,130	0.01%
2023/08/09	0	42.50	0	0.00	42.40	0	1,156	0.00%
2023/08/08	1.1	42.62	0	0.00	42.45	1.1	1,197	0.09%
2023/08/07	1.2	42.94	0	0.00	43.05	1.2	1,263	0.09%
2023/08/04	0.1	44.31	0	0.00	44.15	0.1	1,264	0.01%
2023/08/02	2	44.73	1	44.75	44.60	1	1,368	0.07%
2023/08/01	0	45.71	0	0.00	45.30	0	1,384	0.00%
2023/07/31	0	45.98	0	0.00	45.60	0	1,459	0.00%
2023/07/28	1	46.00	0.2	46.11	46.00	0.8	1,554	0.05%
2023/07/26	1	45.00	2	45.00	44.90	-1	1,749	-0.06%
2023/07/25	0	0.00	10.1	44.70	45.35	-10.1	1,772	-0.57%
2023/07/24	1	44.80	1	45.00	44.75	0	1,823	0.00%
2023/07/20	2	47.15	0	0.00	47.75	2	1,977	0.10%
2023/07/19	0.3	47.80	8	47.89	47.50	-7.8	2,005	-0.39%
2023/07/18	2	49.70	5	48.45	48.40	-3	2,106	-0.14%
2023/07/17	1	49.55	7	49.81	49.65	-6	2,266	-0.26%
2023/07/14	1	49.00	0	0.00	48.60	1	2,781	0.04%
2023/07/13	7	49.14	0	0.00	48.60	7	3,028	0.23%
2023/07/12	1	49.35	0	0.00	49.35	1	3,068	0.03%
2023/07/11	0	0.00	1	50.80	50.40	-1	3,136	-0.03%
2023/07/07	1	49.00	0	0.00	49.35	1	3,521	0.03%
2023/07/05	2	50.35	1.2	51.07	50.20	0.8	3,661	0.02%
2023/07/04	3	50.37	0	0.00	50.10	3	3,911	0.08%
2023/07/03	2	51.15	0	0.00	51.00	2	3,977	0.05%
2023/06/28	0	0.00	3	50.73	50.00	-3	4,016	-0.07%
2023/06/27	2	50.00	5.1	50.00	49.80	-3.1	4,028	-0.08%
2023/06/26	0	0.00	1	50.80	50.70	-1	4,067	-0.02%
2023/06/21	1	50.80	5	50.58	50.60	-4	4,080	-0.10%
2023/06/20	1.3	49.55	13	50.47	50.80	-11.7	4,090	-0.29%
2023/06/19	8	49.42	0	0.00	49.10	8	4,065	0.20%
2023/06/16	3	50.23	2	50.40	49.70	1	4,119	0.02%
2023/06/15	1	49.20	0	0.00	48.95	1	4,244	0.02%
2023/06/14	1	49.70	0	0.00	49.15	1	4,353	0.02%
2023/06/13	3	48.93	1	49.10	48.85	2	4,403	0.05%
2023/06/12	2	49.10	1	48.65	49.05	1	4,454	0.02%
2023/06/09	1	49.80	0	0.00	50.20	1	4,477	0.02%
2023/06/08	12	52.03	1	51.60	51.60	11	4,456	0.25%
2023/06/07	5	51.60	6	51.57	51.60	-1	4,466	-0.02%
2023/06/06	10	51.55	0	0.00	51.50	10	4,488	0.22%
2023/06/05	12	52.28	0	0.00	52.20	12	4,500	0.27%
2023/06/02	2	52.00	0	0.00	51.60	2	4,496	0.04%
2023/06/01	0	0.00	1	51.50	51.30	-1	4,507	-0.02%
2023/05/31	0	0.00	2	51.65	51.90	-2	4,513	-0.04%
2023/05/30	1	51.30	4	51.05	50.90	-3	4,519	-0.07%
2023/05/26	9	49.97	0	0.00	49.80	9	4,499	0.20%
2023/05/24	1	51.40	1	51.40	51.50	0	4,524	0.00%
2023/05/22	1	51.70	2	51.45	51.40	-1	4,537	-0.02%
2023/05/19	1	50.20	0	0.00	50.30	1	4,549	0.02%
2023/05/18	3	51.03	2	51.20	51.30	1	4,626	0.02%
2023/05/17	2	51.05	3	51.43	51.40	-1	4,653	-0.02%
2023/05/16	1	51.00	1	50.70	51.20	0	4,642	0.00%
2023/05/15	1	49.80	4	50.28	50.10	-3	4,632	-0.06%
2023/05/12	2	48.80	0	0.00	49.50	2	4,619	0.04%
2023/05/11	8	49.04	1	50.20	48.70	7	4,590	0.15%
2023/05/10	1	51.70	0	0.00	51.40	1	4,522	0.02%
2023/05/09	6	52.42	6	52.00	51.40	0	4,495	0.00%
2023/05/05	3	56.40	0	56.80	55.20	3	4,376	0.07%
2023/05/04	0	0.00	5	57.42	57.20	-5	4,337	-0.12%
2023/05/03	1	56.08	4	56.58	56.70	-3	4,267	-0.07%
2023/05/02	1	56.40	8	56.41	56.70	-7	4,232	-0.17%
2023/04/27	4	53.85	2	53.85	53.40	2	4,082	0.05%
2023/04/26	7	54.03	7	54.41	54.90	0	4,034	0.00%
2023/04/25	4	53.23	2	53.80	53.80	2	3,945	0.05%
2023/04/21	11	53.88	2	54.40	52.40	9	3,905	0.23%
2023/04/20	13	55.58	1	55.20	54.90	12	3,803	0.32%
2023/04/19	16	58.83	20.2	57.55	57.00	-4.2	3,637	-0.12%
2023/04/18	4.2	54.86	7	56.09	54.80	-2.8	3,121	-0.09%
2023/04/17	4	54.63	3	54.67	54.60	1	2,928	0.03%
2023/04/14	3	55.17	1	54.70	54.90	2	2,932	0.07%
2023/04/13	5	55.14	2	55.00	55.40	3	2,855	0.11%
2023/04/12	0	0.00	10	54.05	54.70	-10	2,680	-0.37%
2023/04/11	0	0.00	4	52.00	52.40	-4	2,461	-0.16%
2023/04/10	5	51.92	3	51.83	51.80	2	2,433	0.08%
2023/04/07	3	51.97	5.3	52.46	53.40	-2.3	2,341	-0.10%
2023/04/06	0	0.00	11	50.33	50.80	-11	2,132	-0.52%
2023/03/31	1	49.00	1	48.85	48.80	0	2,063	0.00%
2023/03/30	1	48.90	2	49.05	48.95	-1	2,061	-0.05%
2023/03/28	5	48.11	0	0.00	47.60	5	2,058	0.24%
2023/03/27	1	48.70	1	50.20	48.55	0	2,054	0.00%
2023/03/23	9.3	48.77	23	48.81	48.70	-13.7	2,034	-0.67%
2023/03/21	2	49.35	2.3	49.72	49.35	-0.3	2,072	-0.01%
2023/03/20	7.1	50.00	6	50.17	50.10	1.1	2,157	0.05%
2023/03/17	0	0.00	1	49.00	49.00	-1	2,376	-0.04%
2023/03/16	1	47.10	0	0.00	46.95	1	2,416	0.04%
2023/03/15	0	0.00	3	48.33	48.15	-3	2,400	-0.12%
2023/03/14	1	47.10	3	46.82	47.45	-2	2,369	-0.08%
2023/03/13	2	45.48	5	45.77	45.80	-3	2,359	-0.13%
2023/03/10	2	46.13	5	46.95	46.30	-3	2,495	-0.12%
2023/03/09	3	47.72	1	47.55	47.50	2	2,496	0.08%
2023/03/08	3.1	48.64	2	48.80	48.70	1.1	2,497	0.04%
2023/03/07	1	48.55	0.1	48.60	48.50	0.9	2,485	0.04%
2023/03/06	15.2	47.99	5	47.95	48.40	10.2	2,475	0.41%
2023/03/03	0	0.00	1	47.00	47.00	-1	2,466	-0.04%
2023/03/02	4	47.19	0	0.00	46.70	4	2,479	0.16%
2023/02/24	4	47.88	0	0.00	47.50	4	2,494	0.16%
2023/02/23	0	0.00	4	48.75	48.50	-4	2,504	-0.16%
2023/02/22	5	48.06	0	0.00	47.45	5	2,554	0.20%
2023/02/21	6	48.03	2	47.98	48.00	4	2,575	0.16%
2023/02/20	1	48.15	0	0.00	48.40	1	2,713	0.04%
2023/02/17	0	0.00	1	48.20	48.20	-1	2,936	-0.03%
2023/02/16	3	48.47	13	48.71	48.05	-10	2,955	-0.34%
2023/02/15	5	47.09	8	47.44	48.05	-3	2,918	-0.10%
2023/02/14	2	46.13	1	46.20	45.85	1	2,899	0.03%
2023/02/13	1	45.55	0	0.00	45.60	1	2,932	0.03%
2023/02/10	3	46.85	3	46.37	46.05	0	2,950	0.00%
2023/02/09	1	46.60	10	46.30	46.15	-9	2,949	-0.31%
2023/02/08	0	0.00	2	47.28	47.15	-2	2,978	-0.07%
2023/02/06	1	47.40	1	47.60	47.10	0	2,999	0.00%
2023/02/03	1	47.30	2	47.13	47.05	-1	3,009	-0.03%
2023/02/02	1	47.40	1	47.55	47.35	0	3,022	0.00%
2023/02/01	2	47.30	0	0.00	47.40	2	3,024	0.07%
2023/01/31	0	0.00	1	47.15	46.85	-1	3,024	-0.03%
2023/01/30	1	45.75	0	0.00	45.80	1	3,020	0.03%
2023/01/16	2	44.20	1	44.20	44.20	1	3,039	0.03%
2023/01/11	4	45.76	1	46.30	46.30	3	3,100	0.10%
2023/01/10	0	0.00	3	47.87	47.10	-3	3,063	-0.10%
2023/01/09	1	47.95	0	0.00	47.85	1	3,090	0.03%
2023/01/05	1	47.80	2	48.73	47.65	-1	3,123	-0.03%
2023/01/04	2	47.38	3	47.60	48.10	-1	3,098	-0.03%
2023/01/03	0	0.00	11	46.14	46.20	-11	3,066	-0.36%
2022/12/30	1	45.60	2	46.00	45.40	-1	3,074	-0.03%
2022/12/29	11	45.80	0	0.00	45.35	11	3,110	0.35%
2022/12/28	3	47.05	15	46.70	46.30	-12	3,171	-0.38%
2022/12/27	1	46.30	1	46.55	46.85	0	3,176	0.00%
2022/12/26	18	46.28	19	46.69	46.85	-1	3,175	-0.03%
2022/12/22	9	44.93	11	45.04	45.05	-2	3,189	-0.06%
2022/12/21	2	44.30	1	44.30	44.30	1	3,228	0.03%
2022/12/20	9	46.15	5	44.91	44.50	4	3,250	0.12%
2022/12/19	7	46.73	0	0.00	46.20	7	3,286	0.21%
2022/12/16	3	47.83	1	48.10	47.70	2	3,309	0.06%
2022/12/15	2	48.70	0	0.00	48.80	2	3,304	0.06%
2022/12/14	2	47.85	1	48.55	48.70	1	3,301	0.03%
2022/12/13	22	49.06	10	48.55	47.80	12	3,281	0.37%
2022/12/12	3	49.98	25	49.80	49.15	-22	3,254	-0.68%
2022/12/09	22	51.05	28	51.31	49.70	-6	3,136	-0.19%
2022/12/08	3	48.63	14	48.88	48.20	-11	2,828	-0.39%
2022/12/07	9	47.21	4	47.71	47.45	5	2,731	0.18%
2022/12/06	3	48.05	0	0.00	47.30	3	2,718	0.11%
2022/12/05	22	48.35	4	48.33	48.25	18	2,758	0.65%
2022/12/02	13	48.36	13	47.86	48.55	0	2,755	0.00%
2022/12/01	5	46.73	3	46.80	46.50	2	2,629	0.08%
2022/11/30	2	46.80	7	46.66	46.65	-5	2,665	-0.19%
2022/11/29	4	45.45	0	0.00	45.90	4	2,696	0.15%
2022/11/25	2	46.18	0	0.00	45.60	2	2,853	0.07%
2022/11/24	0	0.00	2	46.23	46.40	-2	2,899	-0.07%
2022/11/23	1	45.20	2	45.20	45.25	-1	3,180	-0.03%
2022/11/22	1	45.80	0	0.00	45.20	1	3,321	0.03%
2022/11/21	3	45.93	1	45.50	45.95	2	3,409	0.06%
2022/11/18	3	47.02	2	47.55	45.95	1	3,457	0.03%
2022/11/17	1	46.30	2	46.55	47.10	-1	3,427	-0.03%
2022/11/16	13	47.26	7	47.20	47.20	6	3,435	0.17%
2022/11/15	11	47.12	16.1	46.93	47.95	-5.1	3,462	-0.15%
2022/11/14	5	42.94	6	42.95	43.70	-1	3,487	-0.03%
2022/11/11	4	42.87	3	43.20	42.45	1	3,660	0.03%
2022/11/10	2	42.67	0	0.00	42.65	2	3,812	0.05%
2022/11/09	2	43.20	0	0.00	43.25	2	3,903	0.05%
2022/11/08	3	44.55	1	44.80	43.75	2	3,919	0.05%
2022/11/07	1	44.55	1	44.45	44.35	0	3,933	0.00%
2022/11/04	2	44.03	2	44.38	44.65	0	4,022	0.00%
2022/11/03	0	0.00	2	43.38	43.45	-2	4,069	-0.05%
2022/11/01	0	0.00	1	42.70	42.80	-1	4,405	-0.02%
2022/10/31	2	42.75	0	0.00	41.95	2	4,427	0.05%
2022/10/28	1	42.85	1	42.90	42.65	0	4,475	0.00%
2022/10/27	0	0.00	4	41.48	42.25	-4	4,502	-0.09%
2022/10/26	5	40.83	5	40.82	40.55	0	4,549	0.00%
2022/10/25	2	41.25	8	41.31	40.95	-6	4,623	-0.13%
2022/10/24	1	42.70	0	0.00	42.10	1	4,802	0.02%
2022/10/21	2	42.80	4	42.85	42.00	-2	4,892	-0.04%
2022/10/20	9	43.24	6	43.52	43.25	3	4,944	0.06%
2022/10/19	1	43.80	11	44.18	43.80	-10	4,975	-0.20%
2022/10/18	4	42.93	4	43.28	43.40	0	5,146	0.00%
2022/10/17	8	41.42	5	41.17	42.50	3	5,238	0.06%
2022/10/14	4	43.35	3	43.43	43.40	1	5,245	0.02%
2022/10/13	4	43.07	0	0.00	41.90	4	5,270	0.08%
2022/10/12	8	43.91	10	44.20	44.60	-2	5,333	-0.04%
2022/10/11	10	43.82	2	44.03	43.40	8	5,346	0.15%
2022/10/07	2	45.35	0	0.00	45.55	2	5,376	0.04%
2022/10/06	3	45.95	0	0.00	45.70	3	5,453	0.06%
2022/10/05	2	45.98	2	46.15	45.95	0	5,471	0.00%
2022/10/04	0	0.00	5	44.76	45.40	-5	5,536	-0.09%
2022/10/03	7	43.33	2	43.55	43.20	5	5,586	0.09%
2022/09/30	1	43.55	10	43.65	44.00	-9	5,654	-0.16%
2022/09/29	9	43.91	2	44.00	43.70	7	5,784	0.12%
2022/09/28	10	45.56	7	44.94	44.20	3	5,996	0.05%
2022/09/27	8	47.09	3	47.30	47.30	5	6,633	0.08%
2022/09/26	8	47.84	0	0.00	47.40	8	6,909	0.12%
2022/09/23	16	51.52	7	50.51	50.60	9	7,174	0.13%
2022/09/22	2	53.05	0	0.00	53.10	2	7,381	0.03%
2022/09/21	2	53.45	5	53.26	53.00	-3	7,651	-0.04%
2022/09/19	1	55.00	0	54.70	54.40	1	8,494	0.01%
2022/09/16	1	55.50	6	55.62	55.60	-5	8,558	-0.06%
2022/09/15	11	55.30	1	55.30	54.50	10	8,572	0.12%
2022/09/14	11	56.02	6	56.52	56.00	5	8,637	0.06%
2022/09/12	1	56.40	11	57.11	57.50	-10	8,605	-0.12%
2022/09/08	7	54.64	1	54.50	55.00	6	8,590	0.07%
2022/09/07	1	53.60	0	0.00	53.60	1	8,579	0.01%
2022/09/06	5	54.60	7	53.67	53.20	-2	8,599	-0.02%
2022/09/05	8	56.30	2	56.40	55.70	6	8,573	0.07%
2022/09/02	9	57.88	0	0.00	57.10	9	8,538	0.11%
2022/09/01	12	58.23	43	58.24	57.50	-31	8,466	-0.37%
2022/08/31	5	57.82	5	58.10	57.90	0	8,385	0.00%
2022/08/30	6	58.40	13.2	59.14	57.80	-7.2	8,364	-0.09%
2022/08/29	7	57.71	9	58.52	57.30	-2	8,096	-0.02%
2022/08/26	20.2	57.31	6	57.72	58.30	14.2	8,035	0.18%
2022/08/25	11	55.97	13	56.96	57.40	-2	7,976	-0.03%
2022/08/24	3	55.37	0	0.00	55.20	3	7,938	0.04%
2022/08/23	5	56.22	0	0.00	56.30	5	7,911	0.06%
2022/08/22	23	57.30	22	58.45	56.10	1	7,900	0.01%
2022/08/19	37	57.53	0	0.00	57.60	37	7,749	0.48%
2022/08/18	8	56.51	19	57.36	58.90	-11	7,514	-0.15%
2022/08/17	1	55.70	18	55.92	55.80	-17	7,316	-0.23%
2022/08/16	2	55.35	1	55.10	54.80	1	7,145	0.01%
2022/08/15	0	0.00	6	55.00	54.80	-6	7,037	-0.09%
2022/08/12	10	54.69	0.1	54.10	54.20	9.9	7,014	0.14%
2022/08/11	6	54.60	13	55.62	54.40	-7	7,033	-0.10%
2022/08/10	7	54.30	0	0.00	54.30	7	6,994	0.10%
2022/08/09	6	54.88	5	55.36	54.40	1	7,076	0.01%
2022/08/08	2	53.20	12	53.40	54.00	-10	6,895	-0.15%
2022/08/05	0	0.00	0	51.30	51.50	0	6,853	0.00%
2022/08/04	4	49.85	13	49.40	49.40	-9	6,865	-0.13%
2022/08/03	3	50.97	0	0.00	50.90	3	6,874	0.04%
2022/08/02	7	53.20	0	0.00	53.30	7	6,852	0.10%
2022/08/01	2	55.40	2	55.50	55.60	0	6,840	0.00%
2022/07/29	3	55.23	7	55.69	55.00	-4	6,769	-0.06%
2022/07/28	21	53.64	20	53.80	53.80	1	6,613	0.02%
2022/07/27	0	0.00	1	54.30	54.00	-1	6,560	-0.02%
2022/07/26	2	54.15	1	54.60	53.60	1	6,546	0.02%
2022/07/25	7	54.63	6	55.20	54.10	1	6,606	0.02%
2022/07/22	10	51.98	27.4	53.38	53.50	-17.4	6,607	-0.26%
2022/07/21	10	51.70	10	52.33	52.30	0	6,589	0.00%
2022/07/20	0.1	51.93	1	52.50	52.00	-0.9	6,665	-0.01%
2022/07/19	11	51.93	4	52.45	51.70	7	6,737	0.10%
2022/07/18	1	51.00	0	0.00	51.20	1	6,766	0.01%
2022/07/15	7	49.69	3	50.57	51.00	4	6,901	0.06%
2022/07/14	18	48.83	18	49.38	49.95	0	7,064	0.00%
2022/07/12	18	49.56	11	48.46	48.30	7	7,380	0.09%
2022/07/11	2	51.80	1	53.00	53.10	1	7,515	0.01%
2022/07/08	1	52.90	0	0.00	53.30	1	7,695	0.01%
2022/07/07	11	52.39	3	52.30	52.40	8	8,006	0.10%
2022/07/06	65	55.11	54.1	55.21	53.00	10.9	8,458	0.13%
2022/07/05	14	57.47	42.5	57.71	57.00	-28.4	8,739	-0.33%
2022/07/04	77	54.11	77	54.51	55.30	0	8,229	0.00%
2022/07/01	25	52.77	32	52.91	52.90	-7	8,150	-0.09%
2022/06/30	23	53.94	31	54.34	54.20	-8	8,182	-0.10%
2022/06/29	19.2	54.09	7	53.96	54.00	12.2	8,032	0.15%
2022/06/28	10	53.90	8	54.19	55.00	2	7,956	0.02%
2022/06/27	8	51.11	9.1	51.83	52.80	-1.1	7,575	-0.01%
2022/06/24	0	0.00	5	47.09	48.00	-5	7,364	-0.07%
2022/06/23	3	44.12	0	0.00	43.65	3	7,410	0.04%
2022/06/22	26.2	45.74	24	46.22	44.50	2.2	7,594	0.03%
2022/06/21	0	0.00	2	43.65	44.05	-2	7,840	-0.03%
2022/06/20	0	44.15	0	0.00	42.95	0	7,980	0.00%
2022/06/17	1	45.20	2	45.22	44.90	-1	8,193	-0.01%
2022/06/16	2	46.58	10	47.35	45.65	-8	8,489	-0.09%
2022/06/15	11	47.52	0	0.00	47.05	11	8,820	0.12%
2022/06/14	2	48.20	0	0.00	48.15	2	9,858	0.02%
2022/06/13	3	49.60	2	49.58	49.20	1	10,434	0.01%
2022/06/10	0	0.00	1	51.00	51.30	-1	11,246	-0.01%
2022/06/08	0	51.30	0	0.00	51.20	0	12,280	0.00%
2022/06/07	2	52.40	0	0.00	52.60	2	13,295	0.02%
2022/06/06	1	54.20	0	0.00	53.40	1	13,536	0.01%
2022/06/02	0	0.00	1	54.20	53.10	-1	13,631	-0.01%
2022/06/01	10	53.70	5	53.50	53.60	5	13,792	0.04%
2022/05/31	0	0.00	2	52.55	52.70	-2	14,139	-0.01%
2022/05/30	0	0.00	5	52.24	52.60	-5	14,536	-0.03%
2022/05/27	0	0.00	5	50.60	50.50	-5	14,718	-0.03%
2022/05/26	2	50.59	1	49.15	49.20	1	14,744	0.01%
2022/05/25	0	0.00	1	50.10	50.50	-1	14,748	-0.01%
2022/05/23	9	51.30	0	0.00	51.30	9	14,837	0.06%
2022/05/20	0	51.00	1.1	51.62	51.30	-1.1	14,847	-0.01%
2022/05/19	7	50.96	0	0.00	51.40	7	14,838	0.05%
2022/05/18	3	52.80	8	53.05	53.20	-5	14,793	-0.03%
2022/05/17	44.1	53.89	39	53.37	52.90	5.1	14,753	0.03%
2022/05/16	4.1	53.34	0	0.00	52.50	4.1	14,596	0.03%
2022/05/13	3	52.10	2	52.05	53.80	1	14,551	0.01%
2022/05/12	14.1	52.68	2	54.00	52.00	12.1	14,510	0.08%
2022/05/11	10	56.10	11	56.52	54.80	-1	14,555	-0.01%
2022/05/10	2	55.10	1	54.80	55.00	1	14,508	0.01%
2022/05/09	12	57.34	11	57.47	55.60	1	14,522	0.01%
2022/05/06	1	59.40	0	0.00	59.60	1	14,529	0.01%
2022/05/05	4	60.13	2	60.60	59.90	2	14,584	0.01%
2022/05/04	4	59.70	2	59.50	59.20	2	14,581	0.01%
2022/04/29	3	61.80	1	62.30	61.30	2	14,653	0.01%
2022/04/28	12	59.49	17	60.60	61.60	-5	14,737	-0.03%
2022/04/27	6	56.73	5	57.88	58.90	1	14,573	0.01%
2022/04/26	2.1	59.18	3	59.27	59.10	-0.9	14,544	-0.01%
2022/04/25	6	59.02	1	58.40	58.10	5	14,483	0.03%
2022/04/22	5.2	62.17	5	61.76	61.10	0.2	14,501	0.00%
2022/04/21	14	64.57	50	65.09	63.40	-36	14,805	-0.24%
2022/04/20	37	64.71	7	64.77	64.50	30	14,920	0.20%
2022/04/19	9	62.91	38	64.53	64.60	-29	15,211	-0.19%
2022/04/18	45	64.64	3	64.47	64.10	42	15,472	0.27%
2022/04/15	7	64.64	7.1	64.96	63.00	-0.1	15,402	0.00%
2022/04/14	5	64.36	4	66.05	63.90	1	15,222	0.01%
2022/04/13	17	65.48	12	65.24	65.90	5	15,091	0.03%
2022/04/12	11	64.33	27	64.11	66.50	-16	15,142	-0.11%
2022/04/11	11	63.02	61	63.62	63.20	-50	14,737	-0.34%
2022/04/08	52	61.59	27	61.44	61.60	25	14,279	0.18%
2022/04/07	36	61.42	23	60.72	59.40	13	14,143	0.09%
2022/04/06	15	62.75	25	63.47	63.80	-10	13,976	-0.07%
2022/04/01	15	61.21	14	61.94	61.50	1	13,647	0.01%
2022/03/31	14	61.92	6	61.35	61.50	8	13,578	0.06%
2022/03/30	28	61.98	19	61.62	60.50	9	13,426	0.07%
2022/03/29	11	59.76	10	59.94	60.50	1	13,402	0.01%
2022/03/28	7	59.90	35	59.65	60.60	-28	13,408	-0.21%
2022/03/25	56	61.81	20	60.87	59.80	36	13,358	0.27%
2022/03/24	30	64.35	32	64.48	63.30	-2	13,456	-0.01%
2022/03/23	27	63.60	34	63.32	63.00	-7	13,215	-0.05%
2022/03/22	13	64.17	9	63.53	62.90	4	13,155	0.03%
2022/03/21	21	63.75	17	64.24	62.30	4	13,130	0.03%
2022/03/18	51	62.09	50	63.28	61.70	1	13,246	0.01%
2022/03/17	161	63.23	117	62.96	63.20	44	13,103	0.34%	大買/大賣/
2022/03/16	20	59.97	56	60.62	62.50	-36	12,201	-0.30%
2022/03/15	41	60.18	44	59.14	56.90	-3	11,699	-0.03%
2022/03/14	31	58.28	35	59.14	58.90	-4	10,877	-0.04%
2022/03/11	26	58.08	44.2	58.70	59.90	-18.2	10,458	-0.17%
2022/03/10	78	57.79	51	58.29	56.70	27	9,968	0.27%
2022/03/09	27	54.34	66.1	54.57	56.80	-39.1	9,155	-0.43%
2022/03/08	18	53.26	20	52.72	51.70	-2	8,889	-0.02%
2022/03/07	29	53.80	28	53.54	51.80	1	8,706	0.01%
2022/03/04	24	54.87	37	54.46	54.20	-13	8,506	-0.15%
2022/03/03	7.2	53.15	31	52.88	54.20	-23.8	8,153	-0.29%
2022/03/02	10	51.19	8.1	51.70	50.60	1.9	7,751	0.02%
2022/03/01	1	49.15	3	49.57	49.15	-2	7,552	-0.03%
2022/02/25	16	48.14	12	48.44	48.35	4	7,561	0.05%
2022/02/24	45	48.92	71	48.85	47.35	-26	7,595	-0.34%
2022/02/23	10	47.30	1	48.10	47.90	9	7,494	0.12%
2022/02/22	16	47.36	0	0.00	46.85	16	7,496	0.21%
2022/02/21	13	48.07	17	48.39	48.50	-4	7,516	-0.05%
2022/02/18	1	48.05	0	0.00	48.10	1	7,515	0.01%
2022/02/17	0	0.00	1	48.75	48.50	-1	7,532	-0.01%
2022/02/16	7	48.44	8	48.48	48.65	-1	7,569	-0.01%
2022/02/15	16	47.97	1	48.40	47.50	15	7,729	0.19%
2022/02/14	2	48.55	18	48.00	47.65	-16	7,855	-0.20%
2022/02/11	7	49.61	45	49.73	49.80	-38	7,857	-0.48%
2022/02/10	3	48.93	1	49.10	48.95	2	7,867	0.03%
2022/02/09	42	49.03	1	49.50	49.50	41	7,888	0.52%
2022/02/08	0	0.00	12	46.88	49.10	-12	7,908	-0.15%
2022/02/07	12	45.50	2	45.50	46.40	10	7,978	0.13%
2022/01/26	2	47.45	1	47.80	47.45	1	8,030	0.01%
2022/01/25	1.1	49.71	0	0.00	47.60	1.1	8,424	0.01%
2022/01/24	5	50.35	1	50.00	49.70	4	8,670	0.05%
2022/01/21	8	53.26	13	53.69	52.00	-5	8,955	-0.06%
2022/01/20	9	52.18	7	52.13	52.30	2	9,032	0.02%
2022/01/19	4	52.28	12	52.80	51.90	-8	9,076	-0.09%
2022/01/18	16	52.97	1	52.10	52.10	15	9,076	0.17%
2022/01/17	4	53.00	5	53.26	53.40	-1	9,151	-0.01%
2022/01/14	21	54.85	29	55.39	53.20	-8	9,109	-0.09%
2022/01/13	46	54.90	22	54.38	53.80	24	8,806	0.27%
2022/01/12	43	53.53	31.1	54.44	56.90	11.9	8,657	0.14%
2022/01/11	5	53.22	31.3	54.46	55.80	-26.3	8,421	-0.31%
2022/01/10	8.1	50.92	20	50.83	50.80	-12	8,387	-0.14%
2022/01/07	5	49.48	3	48.52	48.75	2	8,596	0.02%
2022/01/06	23	51.11	20	51.67	50.60	3	8,989	0.03%
2022/01/05	31.1	53.71	44.2	54.38	52.90	-13.1	9,010	-0.15%
2022/01/04	11.1	51.49	18	52.18	52.30	-6.9	8,630	-0.08%
2022/01/03	24	50.20	13	50.21	50.00	11	8,443	0.13%
2021/12/30	4	49.20	0	0.00	49.50	4	8,383	0.05%
2021/12/29	4.1	49.20	4	49.18	49.65	0.1	8,401	0.00%
2021/12/28	0	0.00	2	48.35	48.00	-2	8,393	-0.02%
2021/12/24	22	49.96	1	49.35	48.85	21	8,932	0.24%
2021/12/23	35	50.14	25	51.51	50.20	10	8,908	0.11%
2021/12/22	8	48.88	8	49.06	49.30	0	8,773	0.00%
2021/12/21	3	47.62	0	0.00	48.00	3	8,735	0.03%
2021/12/20	5	49.34	8	50.06	48.30	-3	8,667	-0.03%
2021/12/17	12	48.51	2	47.85	48.00	10	8,355	0.12%
2021/12/16	3	47.85	2	47.93	48.35	1	8,261	0.01%
2021/12/15	5	47.89	8	47.94	47.50	-3	8,230	-0.04%
2021/12/14	28	48.37	43.2	48.07	47.55	-15.2	8,123	-0.19%
2021/12/13	14	45.82	22.2	45.81	46.50	-8.2	7,652	-0.11%
2021/12/10	14	44.96	5	45.30	45.00	9	7,443	0.12%
2021/12/09	12	43.70	3	44.18	44.05	9	7,265	0.12%
2021/12/08	2	43.23	0	0.00	43.20	2	7,182	0.03%
2021/12/07	0	0.00	1	42.95	42.95	-1	7,162	-0.01%
2021/12/06	6	43.30	5	43.80	43.40	1	7,134	0.01%
2021/12/03	2	44.03	14	44.05	42.95	-12	7,016	-0.17%
2021/12/02	4	41.34	3	41.43	41.50	1	6,772	0.01%
2021/11/30	1	42.00	0	0.00	41.80	1	6,762	0.01%
2021/11/29	1	39.40	9	40.27	40.85	-8	6,756	-0.12%
2021/11/26	5	41.24	16	41.69	41.10	-11	6,732	-0.16%
2021/11/25	8	42.64	0	0.00	42.50	8	6,735	0.12%
2021/11/24	10	43.15	2	43.65	43.20	8	6,774	0.12%
2021/11/23	29	42.95	17	43.96	42.75	12	6,740	0.18%
2021/11/22	0	0.00	23	42.08	42.40	-23	6,683	-0.34%
2021/11/19	3	41.43	4	41.25	41.15	-1	6,672	-0.01%
2021/11/18	6	41.25	6	41.60	41.45	0	6,657	0.00%
2021/11/17	0	0.00	1	42.90	42.40	-1	6,618	-0.02%
2021/11/16	26	42.64	11	42.68	42.10	15	6,619	0.23%
2021/11/15	21	42.35	32	42.60	42.10	-11	6,597	-0.17%
2021/11/12	33.2	43.81	32	42.33	42.00	1.2	6,545	0.02%
2021/11/11	5	46.63	26	46.47	45.90	-21	6,384	-0.33%
2021/11/10	21	45.70	0	0.00	45.45	21	6,263	0.34%
2021/11/09	30	46.07	13.2	46.90	46.45	16.8	6,229	0.27%
2021/11/08	12	46.06	30	46.80	45.40	-18	6,130	-0.29%
2021/11/05	25	46.29	23	45.89	45.65	2	6,108	0.03%
2021/11/04	38	47.21	35	47.52	46.85	3	6,054	0.05%
2021/11/03	38	47.44	18	46.73	46.35	20	5,922	0.34%
2021/11/02	76	48.58	75	49.25	48.35	1	5,792	0.02%
2021/11/01	24	48.99	43	48.97	49.70	-19	5,363	-0.35%
2021/10/29	59	47.22	23	47.64	45.20	36	5,080	0.71%
2021/10/28	32	45.74	36	46.10	48.40	-4	4,708	-0.09%
2021/10/27	19	42.97	19	42.65	44.00	0	4,418	0.00%
2021/10/25	19	43.76	19	44.27	43.60	0	4,267	0.00%
2021/10/22	8	42.89	6	42.83	43.20	2	4,148	0.05%
2021/10/21	4	43.56	0	0.00	42.50	4	4,098	0.10%
2021/10/20	27	44.17	24	43.33	43.25	3	4,007	0.07%
2021/10/19	21	42.80	24.1	43.47	44.70	-3.1	3,860	-0.08%
2021/10/18	17	43.95	13	44.34	44.60	4	3,596	0.11%
2021/10/15	8	41.29	9.3	41.52	42.90	-1.3	3,142	-0.04%
2021/10/14	16	38.44	33	39.11	39.00	-17	2,825	-0.60%
2021/10/13	4	36.00	7.2	37.13	37.60	-3.2	2,452	-0.13%
2021/10/12	2	34.78	3	34.78	34.20	-1	2,351	-0.04%
2021/10/08	3	33.40	2	33.35	34.00	1	2,293	0.04%
2021/10/07	0	0.00	1	33.50	33.55	-1	2,287	-0.04%
2021/10/06	2	34.13	1	33.45	33.20	1	2,277	0.04%
2021/10/05	0.3	32.60	2	32.60	33.80	-1.7	2,233	-0.08%
2021/10/04	7	36.24	5	36.95	34.40	2	2,200	0.09%
2021/10/01	4	36.25	7.3	36.42	36.50	-3.3	1,906	-0.17%
2021/09/30	1	33.85	1	33.60	33.60	0	1,626	0.00%
2021/09/29	0	32.85	13	33.73	32.40	-13	1,612	-0.81%
2021/09/28	2	34.00	3	33.30	33.30	-1	1,599	-0.06%
2021/09/24	0	31.00	0	0.00	31.15	0	1,554	0.00%
2021/09/23	6	30.60	0	0.00	30.60	6	1,641	0.37%
2021/09/22	4	31.40	0	0.00	30.30	4	1,637	0.24%
2021/09/17	2	36.95	2	36.65	33.15	0	1,595	0.00%
2021/09/13	16	37.66	12	38.46	37.05	4	1,712	0.23%
2021/09/10	1	36.65	1	36.45	36.60	0	1,725	0.00%
2021/09/08	1	36.80	1	35.85	35.55	0	2,143	0.00%
2021/09/06	0	0.00	1	37.00	36.80	-1	2,289	-0.04%
2021/09/03	0	0.00	0	38.55	38.45	0	2,358	0.00%
2021/09/02	1	39.50	0	0.00	38.35	1	2,431	0.04%
2021/08/31	0	0.00	1	39.55	39.40	-1	2,439	-0.04%
2021/08/30	3	40.28	1	41.50	40.05	2	2,433	0.08%
2021/08/27	2	39.00	3	39.18	38.05	-1	2,383	-0.04%
2021/08/26	1	37.35	2	38.10	37.50	-1	2,371	-0.04%
2021/08/25	2	37.30	2	38.08	38.20	0	2,411	0.00%
2021/08/24	2	38.00	4	36.76	36.65	-2	2,438	-0.08%
2021/08/23	0	0.00	2	36.98	37.80	-2	2,467	-0.08%
2021/08/20	3	37.30	1	37.80	36.05	2	2,490	0.08%
2021/08/18	0	36.15	0	0.00	37.80	0	2,524	0.00%
2021/08/17	1	36.50	0	0.00	36.50	1	2,599	0.04%
2021/08/16	0	37.99	1	37.75	37.30	-1	2,652	-0.04%
2021/08/13	0	39.65	0	0.00	39.10	0	2,735	0.00%
2021/08/12	1	40.10	1	40.15	40.35	0	2,952	0.00%
2021/08/11	1.1	39.81	3	40.08	39.50	-1.9	3,038	-0.06%
2021/08/10	3	41.42	3	41.50	41.50	0	3,096	0.00%
2021/08/06	3	45.47	0	0.00	45.00	3	3,326	0.09%
2021/08/05	2	45.90	0	0.00	45.55	2	3,476	0.06%
2021/08/04	4	46.09	4	46.96	46.55	0	3,521	0.00%
2021/07/28	1	45.40	1	44.95	45.10	0	3,641	0.00%
2021/07/27	3	48.35	6	47.65	46.25	-3	3,679	-0.08%
2021/07/26	5	47.99	3	48.17	47.10	2	3,679	0.05%
2021/07/23	1	45.80	0	0.00	45.90	1	3,655	0.03%
2021/07/21	2	46.18	0	0.00	45.85	2	3,660	0.05%
2021/07/20	0	0.00	7	47.56	47.50	-7	3,657	-0.19%
2021/07/19	4	47.89	14	48.67	48.85	-10	3,653	-0.27%
2021/07/16	0	0.00	2	47.20	46.00	-2	3,612	-0.06%
2021/07/15	6	45.42	2	45.83	45.30	4	3,631	0.11%
2021/07/14	0	44.95	0	0.00	44.25	0	3,647	0.00%
2021/07/13	4	46.36	0	0.00	45.05	4	3,670	0.11%
2021/07/12	1	47.20	7	47.21	47.05	-6	3,707	-0.16%
2021/07/09	1	46.50	4	47.05	46.50	-3	3,729	-0.08%
2021/07/08	5	46.61	4	46.84	46.60	1	3,871	0.03%
2021/07/07	6	46.56	0	0.00	46.00	6	4,406	0.14%
2021/07/06	0	47.30	2	47.18	47.05	-2	4,432	-0.04%
2021/07/05	8	47.30	2	47.74	48.00	6	4,455	0.13%
2021/07/02	2	48.55	1	48.90	48.55	1	4,506	0.02%
2021/07/01	1	49.25	3	48.88	48.55	-2	4,568	-0.04%
2021/06/30	5	51.11	8	50.24	49.45	-3	4,572	-0.07%
2021/06/29	3	49.05	5	48.96	48.40	-2	4,502	-0.04%
2021/06/28	3	48.48	3	48.55	48.30	0	4,516	0.00%
2021/06/25	17	49.50	26	49.97	49.30	-9	4,538	-0.20%
2021/06/24	4	50.33	6	50.56	50.10	-2	4,600	-0.04%
2021/06/23	16	50.45	8	50.59	50.50	8	4,600	0.17%
2021/06/22	8	49.34	5	48.81	48.15	3	4,534	0.07%
2021/06/21	12	50.38	2	49.73	49.50	10	4,525	0.22%
2021/06/18	14	49.21	19	50.04	51.80	-5	4,572	-0.11%
2021/06/17	53	49.58	59	50.58	50.40	-6	4,853	-0.12%
2021/06/16	0	0.00	12	48.13	50.10	-12	4,630	-0.26%
2021/06/15	5	45.64	16	45.25	45.55	-11	4,610	-0.24%
2021/06/11	26	45.19	4	44.39	44.15	22	4,610	0.48%
2021/06/10	12	45.90	27	45.98	46.80	-15	4,593	-0.33%
2021/06/09	1	44.50	1	44.75	44.00	0	4,684	0.00%
2021/06/08	2	44.98	5	45.34	44.75	-3	4,846	-0.06%
2021/06/04	1	45.05	9	44.75	44.70	-8	5,116	-0.16%
2021/06/02	26	47.43	9	45.56	45.50	17	5,146	0.33%
2021/06/01	7	46.59	2	46.73	47.20	5	5,136	0.10%
2021/05/31	4	45.21	2.1	45.66	45.70	1.9	5,150	0.04%
2021/05/28	2	45.50	4	45.14	45.00	-2	5,263	-0.04%
2021/05/27	5	44.38	10	44.58	45.10	-5	5,266	-0.09%
2021/05/26	4	43.76	5	43.90	43.75	-1	5,269	-0.02%
2021/05/25	12	44.02	4	44.09	43.80	8	5,298	0.15%
2021/05/24	23	42.99	20	42.42	43.15	3	5,389	0.06%
2021/05/21	27	41.93	15	42.55	41.95	12	5,356	0.22%
2021/05/20	67.1	45.57	71	46.31	42.20	-3.9	5,331	-0.07%
2021/05/19	3	43.10	2	43.88	45.40	1	5,201	0.02%
2021/05/18	6	39.59	1	40.30	41.30	5	5,140	0.10%
2021/05/17	31	38.77	31	38.96	37.55	0	5,103	0.00%
2021/05/14	12	44.45	14	44.83	41.70	-2	5,068	-0.04%
2021/05/13	13	42.22	2	43.68	42.15	11	4,928	0.22%
2021/05/12	12	47.34	5	50.66	46.80	7	4,954	0.14%
2021/05/11	8	52.78	27	53.93	52.00	-19	4,956	-0.38%
2021/05/10	13	57.85	1	58.40	57.70	12	4,977	0.24%
2021/05/07	12	56.78	11	57.55	57.60	1	5,010	0.02%
2021/05/06	29	56.48	20	58.28	56.40	9	5,038	0.18%
2021/05/05	5	55.80	3	56.83	55.80	2	4,987	0.04%
2021/05/04	11	60.15	17	57.73	57.80	-6	5,010	-0.12%
2021/05/03	16	63.14	19	63.95	61.20	-3	5,033	-0.06%
2021/04/29	2	62.20	2	61.85	63.00	0	5,197	0.00%
2021/04/28	3	63.13	0	0.00	62.50	3	5,278	0.06%
2021/04/27	5	62.98	1.8	63.34	63.40	3.2	5,366	0.06%
2021/04/26	0.1	62.90	3	62.60	63.20	-2.9	5,481	-0.05%
2021/04/23	8.2	63.02	7	62.84	62.90	1.2	5,517	0.02%
2021/04/22	23.6	62.82	1	62.00	62.30	22.6	5,531	0.41%
2021/04/21	8	66.70	8	65.93	65.00	0	5,540	0.00%
2021/04/20	0	0.00	5	66.50	66.10	-5	5,547	-0.09%
2021/04/19	25	66.74	1	66.70	66.30	24	5,629	0.43%
2021/04/16	12	67.80	13	68.71	67.90	-1	5,773	-0.02%
2021/04/15	5	67.00	5	67.30	67.30	0	6,029	0.00%
2021/04/14	11	67.42	19	66.65	66.40	-8	6,342	-0.13%
2021/04/13	22	69.66	23	69.89	68.50	-1	6,342	-0.02%
2021/04/12	11	65.75	13	66.25	66.00	-2	5,884	-0.03%
2021/04/09	12	66.28	0	0.00	65.10	12	5,958	0.20%
2021/04/08	1	66.00	10	66.93	66.00	-9	6,017	-0.15%
2021/04/07	12	66.67	24.1	66.72	66.50	-12.1	6,149	-0.20%
2021/04/06	10	65.70	0	0.00	65.30	10	6,526	0.15%
2021/04/01	2	65.26	2	65.85	65.30	0	6,743	0.00%
2021/03/31	15.1	66.09	11.2	67.07	66.10	3.9	7,352	0.05%
2021/03/30	11.2	66.47	2	67.20	66.30	9.2	8,696	0.11%
2021/03/29	2	66.85	22	65.43	67.00	-20	9,031	-0.22%
2021/03/26	6	63.70	1	64.10	64.80	5	9,044	0.06%
2021/03/25	12	65.44	2	66.70	64.90	10	9,088	0.11%
2021/03/24	5	66.04	3	67.07	65.70	2	9,087	0.02%
2021/03/23	6	68.22	10	70.89	66.60	-4	9,079	-0.04%
2021/03/22	11	70.55	24.5	71.35	69.90	-13.5	9,084	-0.15%
2021/03/19	18	63.21	18	65.78	68.50	0	8,935	0.00%
2021/03/18	10	64.31	10	65.17	64.10	0	8,914	0.00%
2021/03/17	11.1	64.29	47	65.40	64.10	-35.9	8,931	-0.40%
2021/03/16	7.2	65.11	4	65.43	64.90	3.2	8,962	0.04%
2021/03/15	53.1	65.96	36.6	65.89	65.20	16.4	9,010	0.18%
2021/03/12	17	64.89	18	65.39	64.20	-1	8,927	-0.01%
2021/03/11	13	63.50	4	63.55	63.80	9	8,889	0.10%
2021/03/10	4	63.43	13	63.05	63.70	-9	8,864	-0.10%
2021/03/09	1	60.70	1	60.60	61.00	0	8,844	0.00%
2021/03/08	8	61.70	5	63.02	61.30	3	8,950	0.03%
2021/03/04	16	63.20	2	64.65	62.80	14	9,315	0.15%
2021/03/03	2	65.15	14	64.11	64.50	-12	9,523	-0.13%
2021/03/02	11	62.60	11	63.55	63.00	0	9,964	0.00%
2021/02/26	10	62.50	11	63.14	62.60	-1	10,758	-0.01%
2021/02/25	8	62.90	8	63.60	62.70	0	11,037	0.00%
2021/02/24	19	64.18	28	64.99	62.80	-9	11,232	-0.08%
2021/02/23	9	62.80	6	62.75	62.10	3	11,626	0.03%
2021/02/22	2	63.05	0	0.00	63.00	2	12,275	0.02%
2021/02/19	4	62.48	14	60.98	61.90	-10	12,431	-0.08%
2021/02/18	0	0.00	5	60.10	60.30	-5	12,871	-0.04%
2021/02/17	2	59.45	5	59.50	59.70	-3	12,989	-0.02%
2021/02/05	1	57.70	0	0.00	58.00	1	13,254	0.01%
2021/02/04	11	56.25	1	57.30	57.20	10	13,747	0.07%
2021/02/03	12	59.21	18	59.49	57.20	-6	14,188	-0.04%
2021/02/02	9	56.74	1	57.00	56.00	8	14,354	0.06%
2021/02/01	4	55.80	5	57.80	57.30	-1	14,885	-0.01%
2021/01/29	2	59.65	2	59.35	58.00	0	15,826	0.00%
2021/01/28	11	59.70	10	59.64	59.80	1	16,479	0.01%
2021/01/27	16	60.29	9	60.13	60.30	7	16,931	0.04%
2021/01/26	2	63.20	2	62.20	60.60	0	17,105	0.00%
2021/01/25	10	63.11	22	62.65	63.00	-12	17,394	-0.07%
2021/01/22	12	63.37	13	63.23	62.50	-1	17,744	-0.01%
2021/01/21	16	60.10	7	61.41	60.60	9	18,173	0.05%
2021/01/20	14	62.64	11	62.81	60.00	3	18,259	0.02%
2021/01/19	18	63.61	13	63.48	63.50	5	18,379	0.03%
2021/01/18	1	61.30	0	0.00	60.60	1	18,467	0.01%
2021/01/15	7	62.84	6	63.13	62.10	1	18,509	0.01%
2021/01/14	1	63.10	7	63.33	63.70	-6	18,562	-0.03%
2021/01/13	4	64.25	5	63.48	63.00	-1	18,616	-0.01%
2021/01/12	9	63.39	2	62.80	63.70	7	18,692	0.04%
2021/01/11	12	66.35	16	65.63	65.50	-4	18,784	-0.02%
2021/01/08	9	68.51	3	68.03	66.30	6	18,730	0.03%
2021/01/07	9	68.31	14	68.95	70.10	-5	18,616	-0.03%
2021/01/06	8	65.15	9	65.77	63.80	-1	19,991	0.00%
2021/01/05	0	69.80	0	0.00	68.50	0	21,261	0.00%
2021/01/04	4.1	70.04	1	71.80	69.00	3.1	21,267	0.01%
2020/12/31	3	69.50	13	69.85	70.10	-10	21,437	-0.05%
2020/12/30	9	70.52	3	70.80	69.20	6	21,684	0.03%
2020/12/29	16	71.47	15	72.07	71.00	1	21,788	0.00%
2020/12/28	11	70.86	9	70.97	69.70	2	21,406	0.01%
2020/12/25	35	74.25	24	74.05	70.30	11	21,490	0.05%
2020/12/24	31	70.26	37	70.49	72.60	-6	20,907	-0.03%
2020/12/23	7	66.71	17	66.83	67.40	-10	19,635	-0.05%
2020/12/22	1	64.10	2	63.40	61.30	-1	19,452	-0.01%
2020/12/18	0	0.00	4	62.90	62.60	-4	19,786	-0.02%
2020/12/17	2	61.55	0	0.00	62.10	2	19,778	0.01%
2020/12/16	4	62.80	4	62.40	62.10	0	19,790	0.00%
2020/12/15	9	62.77	2	62.40	61.40	7	19,793	0.04%
2020/12/14	1	60.30	2	61.40	62.60	-1	19,720	-0.01%
2020/12/11	1	60.00	1	59.10	59.80	0	19,753	0.00%
2020/12/10	0	0.00	3	61.20	60.50	-3	19,838	-0.02%
2020/12/09	4	63.30	4	63.23	62.40	0	19,890	0.00%
2020/12/08	1	63.36	0	0.00	62.50	1	19,954	0.01%
2020/12/07	3	62.27	6	63.12	62.90	-3	20,155	-0.01%
2020/12/04	3	62.33	2	62.50	61.80	1	20,524	0.00%
2020/12/03	3	63.20	3	63.50	62.10	0	20,781	0.00%
2020/12/02	5	62.58	1	62.00	62.30	4	21,149	0.02%
2020/12/01	8	64.14	8	64.53	63.60	0	22,532	0.00%
2020/11/30	7	66.61	12.1	67.08	65.50	-5.1	22,888	-0.02%
2020/11/27	8	65.84	6	65.92	65.70	2	22,916	0.01%
2020/11/26	26.1	66.97	18	66.53	64.60	8.1	22,788	0.04%
2020/11/25	27	64.87	31.2	65.27	65.50	-4.2	22,333	-0.02%
2020/11/24	10	62.01	29	62.73	63.30	-19	21,546	-0.09%
2020/11/23	5.1	61.30	2	62.30	60.80	3.1	21,285	0.01%
2020/11/20	28	62.64	61	62.73	61.60	-33	21,093	-0.16%
2020/11/19	58	61.08	42.1	60.62	60.60	16	20,626	0.08%
2020/11/18	6	58.22	10	58.15	58.40	-4	20,001	-0.02%
2020/11/17	39.1	59.67	14	59.51	58.10	25.1	19,821	0.13%
2020/11/16	3	57.80	28.1	58.01	57.00	-25.1	19,490	-0.13%
2020/11/13	15	58.30	18	58.12	58.20	-3	19,528	-0.02%
2020/11/12	20.1	56.67	30	56.91	58.70	-10	19,415	-0.05%
2020/11/11	86	59.00	54.1	58.71	57.50	32	19,038	0.17%
2020/11/10	29	64.41	23	65.07	63.60	6	18,794	0.03%
2020/11/09	27	64.55	17	64.46	65.20	10	18,547	0.05%
2020/11/06	68.1	64.74	28	65.50	61.80	40.1	18,159	0.22%
2020/11/05	6	60.82	31.1	61.60	63.50	-25.1	17,342	-0.14%
2020/11/04	33	57.26	14	58.09	57.80	19	16,906	0.11%
2020/11/03	4	58.35	15	57.57	57.00	-11	16,565	-0.07%
2020/11/02	6	56.40	4	57.30	57.90	2	16,671	0.01%
2020/10/30	4.1	59.50	3	60.23	57.20	1.1	16,486	0.01%
2020/10/29	16.1	63.24	9	63.31	62.00	7.1	16,236	0.04%
2020/10/28	2	63.55	0	0.00	62.30	2	15,834	0.01%
2020/10/27	1	64.90	3	64.17	64.90	-2	15,895	-0.01%
2020/10/26	0	0.00	13	60.00	63.80	-13	15,799	-0.08%
2020/10/23	2	56.15	1	57.80	58.00	1	15,662	0.01%
2020/10/21	5	56.52	0	0.00	56.10	5	15,547	0.03%
2020/10/20	6	57.63	0	0.00	58.30	6	15,478	0.04%
2020/10/19	0	0.00	6	57.68	59.50	-6	15,380	-0.04%
2020/10/16	0	0.00	5	56.40	55.10	-5	15,211	-0.03%
2020/10/15	4	57.10	13	54.86	56.00	-9	15,133	-0.06%
2020/10/14	52	56.93	65	57.31	57.00	-13	15,022	-0.09%
2020/10/13	35	51.17	82.1	51.51	54.00	-47.1	13,391	-0.35%
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	2	44.65	2	44.65	44.65	0	12,583	0.00%
2020/10/07	0	0.00	30.1	39.85	40.60	-30.1	12,553	-0.24%
2020/10/06	7.1	38.70	3	38.10	38.50	4.1	12,343	0.03%
2020/10/05	9	36.38	8	37.03	37.00	1	12,131	0.01%
2020/09/30	3	36.93	4	36.93	36.60	-1	12,296	-0.01%
2020/09/29	0	0.00	1	35.75	35.75	-1	12,084	-0.01%
2020/09/28	2	35.83	7	36.17	35.70	-5	12,033	-0.04%
2020/09/25	29.1	36.07	4	34.78	35.10	25.1	11,931	0.21%
2020/09/24	7	38.12	0	0.00	37.50	7	11,731	0.06%
2020/09/23	8	38.19	6	39.91	40.00	2	11,468	0.02%
2020/09/22	0	0.00	9	37.51	37.30	-9	11,208	-0.08%
2020/09/21	0	37.90	3	37.98	37.90	-3	11,156	-0.03%
2020/09/18	1	38.50	0	0.00	37.90	1	11,110	0.01%
2020/09/17	1	39.00	6	38.98	38.50	-5	11,008	-0.05%
2020/09/16	0	0.00	12	38.48	38.45	-12	10,878	-0.11%
2020/09/15	2	38.83	7	37.93	37.45	-5	10,737	-0.05%
2020/09/14	17	36.32	0	0.00	36.65	17	10,560	0.16%
2020/09/11	8	37.26	1	37.80	37.50	7	10,417	0.07%
2020/09/10	27	38.86	11	38.95	39.05	16	10,243	0.16%
2020/09/09	6	38.13	6	38.62	38.65	0	9,950	0.00%
2020/09/08	4	37.39	0	0.00	37.30	4	9,448	0.04%
2020/09/07	3	43.55	15	43.20	39.30	-12	9,115	-0.13%
2020/09/04	46	45.09	18	44.63	43.10	28	8,572	0.33%
2020/09/03	1	43.00	22	42.80	43.00	-21	7,056	-0.30%
2020/09/02	18	39.41	9	38.78	39.10	9	6,524	0.14%
2020/09/01	1	37.30	0	0.00	36.75	1	6,229	0.02%
2020/08/31	53	37.52	5	36.50	36.90	48	6,088	0.79%
2020/08/28	2	34.93	2	34.90	34.85	0	5,950	0.00%
2020/08/27	4	35.91	2	35.95	35.25	2	5,908	0.03%
2020/08/26	3	37.08	1	36.65	36.25	2	5,849	0.03%
2020/08/25	5	37.21	3	37.05	36.90	2	5,790	0.03%
2020/08/24	1	35.55	1	36.65	36.50	0	5,684	0.00%
2020/08/21	0	0.00	1	36.15	35.95	-1	5,622	-0.02%
2020/08/20	1	33.80	0	0.00	35.45	1	5,564	0.02%
2020/08/19	0	0.00	2	36.75	36.80	-2	5,364	-0.04%
2020/08/18	2	40.43	3	40.25	39.80	-1	5,178	-0.02%
2020/08/17	1	39.00	1	39.00	39.70	0	4,976	0.00%
2020/08/14	4	39.76	2	39.08	39.50	2	4,826	0.04%
2020/08/13	3	38.62	0	0.00	38.10	3	4,577	0.07%
2020/08/12	0	0.00	1	37.15	38.85	-1	4,472	-0.02%
2020/08/11	1	35.60	10	35.60	36.75	-9	4,272	-0.21%
2020/08/10	13	38.78	0	0.00	38.70	13	4,077	0.32%
2020/08/07	0	0.00	6	38.29	37.25	-6	3,817	-0.16%
2020/08/06	11	37.21	21	39.48	36.70	-10	3,659	-0.27%
2020/08/05	23	40.99	6	40.58	40.45	17	3,343	0.51%
2020/08/04	14	40.85	16	41.48	41.50	-2	3,188	-0.06%
2020/08/03	0	0.00	1	41.30	39.80	-1	3,011	-0.03%
2020/07/31	14	39.40	13	40.25	40.60	1	2,780	0.04%
2020/07/30	2	40.95	0	0.00	40.90	2	2,530	0.08%
2020/07/29	10	37.00	4	37.25	37.25	6	2,414	0.25%
2020/07/16	14	36.51	26	38.16	35.95	-12	1,876	-0.64%
2020/07/15	62	36.31	44	36.28	37.15	18	1,433	1.26%
2020/07/14	30	33.55	33	33.94	33.80	-3	1,150	-0.26%
2020/07/13	3	31.55	0	0.00	31.55	3	895	0.34%
2020/07/10	0	0.00	32	28.01	28.70	-32	759	-4.21%
2020/07/09	0	0.00	5	28.14	28.75	-5	650	-0.77%
2020/07/08	0	0.00	10.2	25.69	26.50	-10.2	413	-2.46%
2020/07/03	1	23.80	0	0.00	23.70	1	277	0.36%
2020/07/02	0	0.00	2	23.70	23.60	-2	274	-0.73%
2020/06/30	0	0.00	1	23.30	23.35	-1	265	-0.38%
2020/06/22	0	0.00	1	23.05	23.05	-1	268	-0.37%
2020/06/19	1	22.90	0	0.00	22.95	1	281	0.36%
2020/06/11	1	22.90	0	0.00	22.50	1	315	0.32%
2020/03/26	0	0.00	10	17.35	17.40	-10	578	-1.73%
2020/03/12	0	0.00	1	19.60	19.00	-1	520	-0.19%
2020/03/03	0	0.00	1	21.75	21.70	-1	518	-0.19%
2020/02/19	0	0.00	2	22.90	22.95	-2	565	-0.35%
2020/02/18	1	22.80	10	22.70	22.80	-9	564	-1.59%
2020/02/17	2	23.05	0	0.00	23.00	2	562	0.36%
2020/01/20	1	23.70	0	0.00	23.60	1	606	0.16%
2020/01/14	0	0.00	10	23.70	23.55	-10	597	-1.67%
2020/01/13	2	23.95	2	23.75	23.90	0	595	0.00%
2020/01/07	0	0.00	3	23.30	23.35	-3	563	-0.53%
2019/12/30	6	24.28	6	24.00	24.00	0	536	0.00%
2019/12/27	3	23.80	2	23.45	23.70	1	507	0.20%
2019/12/26	1	24.10	2	23.85	24.05	-1	468	-0.21%
2019/12/16	0	0.00	3	21.90	22.05	-3	367	-0.82%
2019/12/12	2	22.05	0	0.00	22.10	2	370	0.54%
2019/11/29	2	22.80	0	0.00	22.65	2	338	0.59%
2019/11/28	1	22.90	0	0.00	22.75	1	339	0.29%
2019/11/21	0	0.00	1	21.40	21.35	-1	271	-0.37%
2019/11/20	0	0.00	1	21.40	21.45	-1	271	-0.37%
2019/11/15	2	21.50	0	0.00	21.50	2	275	0.73%
2019/11/14	0	0.00	1	21.50	21.50	-1	276	-0.36%
2019/11/13	4	21.70	0	0.00	21.60	4	277	1.44%
2019/11/12	1	21.85	0	0.00	21.85	1	278	0.36%
2019/11/11	5	21.45	0	0.00	21.45	5	274	1.82%
2019/11/07	0	0.00	1	21.70	21.70	-1	277	-0.36%
2019/11/06	2	21.93	2	21.75	21.75	0	276	0.00%
2019/11/05	16	22.47	7	22.44	22.25	9	269	3.34%
2019/11/04	1	21.05	1	22.00	21.95	0	204	0.00%
2019/10/31	1	21.10	0	0.00	21.00	1	182	0.55%
2019/10/14	0	0.00	2	21.40	21.35	-2	220	-0.91%
2019/10/08	1	21.70	0	0.00	21.65	1	229	0.44%
2019/10/07	1	21.80	0	0.00	21.60	1	277	0.36%
2019/09/02	0	0.00	16	21.84	21.85	-16	336	-4.76%
2019/07/29	10	22.30	0	0.00	21.90	10	687	1.45%
2019/07/11	10	21.00	1	21.60	21.25	9	834	1.08%
2019/07/08	10	23.95	0	0.00	23.95	10	904	1.11%
2019/07/05	0	0.00	1	24.35	23.85	-1	953	-0.10%
2019/06/27	1	23.15	0	0.00	23.10	1	951	0.11%
2019/06/26	0.1	23.15	0	0.00	23.15	0.1	960	0.01%
2019/06/25	0	0.00	4	23.30	23.25	-4	962	-0.42%
2019/06/24	0	0.00	2	23.35	23.35	-2	964	-0.21%
2019/06/17	1	23.00	1	23.00	22.95	0	1,008	0.00%
2019/06/14	1	23.20	0	0.00	23.05	1	1,009	0.10%
2019/06/10	2	23.40	0	0.00	23.55	2	1,015	0.20%
2019/06/06	5	23.02	0	0.00	22.95	5	1,028	0.49%
2019/06/03	5	22.80	0	0.00	22.85	5	1,067	0.47%
2019/05/31	3	23.25	0	0.00	23.25	3	1,096	0.27%
2019/05/30	2	23.10	0	0.00	23.15	2	1,132	0.18%
2019/05/27	0	0.00	40	22.87	23.00	-40	1,261	-3.17%
2019/05/22	0	0.00	1	24.30	23.85	-1	1,249	-0.08%
2019/05/21	0	0.00	2	23.95	23.90	-2	1,244	-0.16%
2019/05/20	2	23.55	2	24.20	23.55	0	1,228	0.00%
2019/05/17	3	23.92	0	0.00	24.00	3	1,225	0.24%
2019/05/16	2	24.05	2	24.40	24.55	0	1,231	0.00%
2019/05/14	5	23.30	5	23.45	23.45	0	1,189	0.00%
2019/05/13	3	23.25	0	0.00	23.00	3	1,179	0.25%
2019/05/09	1	23.80	11	24.57	24.00	-10	1,131	-0.88%
2019/05/08	4	25.00	0	0.00	24.75	4	1,102	0.36%
2019/05/07	18	26.39	15.3	26.56	25.15	2.7	1,090	0.25%
2019/05/06	11	25.42	0	0.00	25.35	11	1,015	1.08%
2019/05/03	38	26.05	29	26.07	25.90	9	998	0.90%
2019/04/11	1	25.05	0	0.00	24.65	1	732	0.14%
2019/04/02	8	23.50	0	0.00	23.40	8	693	1.15%
2019/04/01	10	23.50	0	0.00	23.45	10	688	1.45%
2019/03/28	2	22.95	0	0.00	23.10	2	660	0.30%
2019/03/22	0	0.00	5	24.25	24.40	-5	624	-0.80%
2019/03/12	7	24.50	15	24.41	23.90	-8	608	-1.31%
2019/03/11	1	24.70	1	24.70	24.50	0	599	0.00%
2019/03/08	0	0.00	1	24.15	24.55	-1	609	-0.16%
2019/03/07	9	24.61	1	24.90	24.10	8	601	1.33%
2019/03/06	1	25.00	20	25.00	24.50	-19	607	-3.13%
2019/02/27	5	23.25	0	0.00	24.00	5	544	0.92%
2019/02/19	0	0.00	4	22.45	22.40	-4	500	-0.80%
2019/02/18	0	0.00	6	22.37	22.35	-6	509	-1.18%
2019/02/15	1	22.85	5	22.82	22.70	-4	537	-0.74%
2019/02/14	1	21.60	17	21.82	22.05	-16	501	-3.19%
2019/02/12	1	21.20	0	0.00	21.35	1	501	0.20%
2019/01/30	3	21.00	0	0.00	21.05	3	507	0.59%
2019/01/25	7	22.18	0	0.00	22.05	7	512	1.36%
2019/01/24	0	0.00	29	22.55	22.50	-29	505	-5.74%
2019/01/22	4	21.80	0	0.00	22.25	4	486	0.82%
2019/01/18	10	22.10	0	0.00	22.25	10	494	2.02%
2019/01/16	0	0.00	2	22.30	21.50	-2	485	-0.41%
2019/01/10	0	0.00	6	21.00	21.10	-6	473	-1.27%
2018/12/28	0	0.00	1	20.30	20.10	-1	504	-0.20%
2018/12/27	2	20.03	1	20.75	20.55	1	514	0.19%
2018/12/26	1	19.30	0	0.00	19.25	1	490	0.20%
2018/12/25	6	19.20	0	0.00	19.30	6	493	1.22%
2018/12/17	10	20.15	1	20.15	20.15	9	527	1.71%
2018/11/23	0	0.00	30	22.07	21.60	-30	810	-3.70%
2018/11/16	0	0.00	1	20.45	20.30	-1	846	-0.12%
2018/11/14	1	20.75	0	0.00	20.75	1	832	0.12%
2018/11/13	0	0.00	2	19.13	19.70	-2	804	-0.25%
2018/11/09	1	18.30	0	0.00	18.30	1	792	0.13%
2018/11/08	1	18.55	0	0.00	18.15	1	795	0.13%
2018/11/06	10	18.50	0	0.00	18.25	10	796	1.26%
2018/11/02	0	0.00	1	18.00	17.70	-1	783	-0.13%
2018/10/29	10	16.45	0	0.00	16.40	10	797	1.25%
2018/10/25	10	18.05	0	0.00	18.00	10	784	1.27%
2018/10/18	0	0.00	3	19.25	19.25	-3	805	-0.37%
2018/10/11	2	19.50	10	19.55	19.50	-8	794	-1.01%
2018/10/09	11	22.01	10	21.60	21.65	1	774	0.13%
2018/10/05	10	21.35	0	0.00	21.75	10	775	1.29%
2018/09/26	7	24.07	5	24.00	23.95	2	767	0.26%
2018/09/19	5	24.30	1	24.40	24.30	4	758	0.53%
2018/09/11	0	0.00	10	23.90	23.70	-10	690	-1.45%
2018/09/10	0	0.00	1	23.00	23.00	-1	688	-0.15%
2018/09/04	4	24.79	0	0.00	24.60	4	679	0.59%
2018/09/03	0	0.00	11	24.50	23.85	-11	620	-1.77%
2018/08/31	0	0.00	1	24.80	24.25	-1	602	-0.17%
2018/08/30	0	0.00	4	24.35	24.50	-4	540	-0.74%
2018/08/27	0	0.00	1	23.70	23.60	-1	514	-0.19%
2018/08/24	0	0.00	6	22.50	22.75	-6	479	-1.25%
2018/08/08	0	0.00	10	22.35	22.45	-10	862	-1.16%
2018/08/07	0	0.00	1	22.40	22.50	-1	931	-0.11%
2018/08/06	0	0.00	1	22.40	22.45	-1	979	-0.10%
2018/08/01	10	21.75	0	0.00	21.80	10	1,197	0.84%
2018/07/26	17	22.31	0	0.00	22.20	17	1,492	1.14%
2018/07/23	0	0.00	3	20.20	20.40	-3	1,731	-0.17%
2018/07/12	0	0.00	2	20.65	20.75	-2	2,384	-0.08%
2018/07/04	0	0.00	1	20.80	20.80	-1	2,499	-0.04%
2018/06/29	1	21.90	1	21.45	21.40	0	2,505	0.00%
2018/06/28	1	21.70	0	0.00	21.60	1	2,504	0.04%
2018/06/26	0	0.00	20	20.20	21.95	-20	2,497	-0.80%
2018/06/21	0	0.00	5	23.20	23.10	-5	2,491	-0.20%
2018/06/19	1	23.00	0	0.00	23.10	1	2,513	0.04%
2018/06/15	1	23.90	0	0.00	23.65	1	2,516	0.04%
2018/06/13	4	24.03	0	0.00	24.00	4	2,524	0.16%
2018/06/11	0	0.00	3	23.72	23.70	-3	2,540	-0.12%
2018/06/08	0	0.00	1	23.85	23.80	-1	2,550	-0.04%
2018/06/07	0	0.00	1	24.00	24.10	-1	2,563	-0.04%
2018/06/05	1	23.65	0	0.00	23.70	1	2,574	0.04%
2018/06/04	0	0.00	1	24.65	24.30	-1	2,553	-0.04%
2018/05/31	0	0.00	1	25.36	24.40	-1	2,534	-0.04%
2018/05/30	2	24.85	0	0.00	24.80	2	2,513	0.08%
2018/05/29	0	0.00	4	24.86	25.30	-4	2,487	-0.16%
2018/05/28	1	24.10	0	0.00	24.25	1	2,461	0.04%
2018/05/25	1	23.85	0	0.00	23.80	1	2,447	0.04%
2018/05/24	0	0.00	2	24.63	24.15	-2	2,424	-0.08%
2018/05/23	2	24.15	0	0.00	24.25	2	2,408	0.08%
2018/05/22	2	24.05	1	24.45	24.10	1	2,395	0.04%
2018/05/21	11	25.20	2	25.25	25.00	9	2,344	0.38%
2018/05/18	6	25.03	1	25.25	25.20	5	2,332	0.21%
2018/05/17	3	25.60	1	26.90	25.30	2	2,302	0.09%
2018/05/16	1	26.35	2	26.95	26.10	-1	2,188	-0.05%
2018/05/15	0	0.00	10.1	26.34	26.85	-10.1	2,117	-0.48%
2018/05/14	1	26.05	3	25.83	25.85	-2	2,062	-0.10%
2018/05/11	6	25.13	1	25.50	25.45	5	2,012	0.25%
2018/05/10	2	25.03	3	27.12	24.85	-1	1,940	-0.05%
2018/05/09	15	25.50	4	25.44	25.50	11	1,802	0.61%
2018/05/08	37	25.54	11	25.76	25.50	26	1,779	1.46%
2018/05/07	1	25.20	0	0.00	25.10	1	1,741	0.06%
2018/05/04	2	24.70	0	0.00	24.70	2	1,724	0.12%
2018/05/03	3	26.25	2	26.33	25.40	1	1,667	0.06%
2018/05/02	6	26.31	1.1	26.29	26.45	4.9	1,487	0.33%
2018/04/30	0	0.00	13	26.58	25.75	-13	1,428	-0.91%
2018/04/27	2	25.25	0	0.00	25.20	2	1,301	0.15%
2018/04/26	11	24.95	16	25.84	24.80	-5	1,241	-0.40%
2018/04/25	2	25.80	10	25.60	25.45	-8	1,154	-0.69%
2018/04/24	1	25.20	135	26.00	25.75	-134	1,100	-12.18%	大賣/鉅額交易
2018/04/23	12	25.32	15	25.70	25.30	-3	996	-0.30%
2018/04/20	25	23.71	14	23.86	24.95	11	862	1.28%
2018/04/19	8	22.77	5	23.10	23.70	3	739	0.41%
2018/04/18	5	21.00	5	21.25	21.55	0	606	0.00%
2018/04/13	5	22.80	10	21.93	21.50	-5	580	-0.86%
2018/04/11	7	23.04	3	23.02	22.85	4	543	0.74%
2018/04/10	10	21.40	0	0.00	21.45	10	480	2.08%
2018/04/09	1	21.65	0	0.00	21.30	1	486	0.21%
2018/03/27	20	21.60	0	0.00	21.15	20	518	3.86%
2018/03/26	1	21.25	0	0.00	21.20	1	551	0.18%
2018/03/21	0	0.00	20	23.20	23.00	-20	527	-3.79%
2018/03/20	1	23.00	0	0.00	22.90	1	518	0.19%
2018/03/19	0	0.00	1	23.40	22.55	-1	522	-0.19%
2018/03/15	8	23.24	2	23.15	23.30	6	509	1.18%
2018/03/12	0	0.00	0.2	22.60	22.65	-0.2	477	-0.05%
2018/02/09	0	0.00	1	19.30	19.60	-1	942	-0.11%
2018/01/30	1	22.40	0	0.00	22.25	1	1,456	0.07%
2018/01/29	2	22.13	0	22.10	22.10	2	1,461	0.14%
2018/01/24	2	22.95	0	0.00	22.80	2	1,484	0.13%
2018/01/23	18	23.40	0	0.00	23.15	18	1,492	1.21%
2018/01/22	1	22.85	0	0.00	23.85	1	1,504	0.07%
2018/01/18	4	23.24	0	0.00	23.05	4	1,682	0.24%
2018/01/17	0	0.00	1	23.45	23.20	-1	1,709	-0.06%
2018/01/11	0	0.00	2	23.20	23.10	-2	1,747	-0.11%
2018/01/08	1	24.30	0	0.00	23.60	1	1,950	0.05%