安集 (6477)-元大-新莊券商分點個股進出

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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/25	1	38.55	0	0.00	37.90	1	928	0.11%
2024/04/23	0	0.00	3	38.02	37.70	-3	928	-0.32%
2024/04/19	0	0.00	6	38.65	37.60	-6	944	-0.64%
2024/04/17	6	37.89	0	0.00	37.70	6	921	0.65%
2024/04/16	1	37.50	0	0.00	37.20	1	918	0.11%
2024/04/15	1	38.85	0	0.00	38.85	1	901	0.11%
2024/04/11	3	40.10	2	40.08	39.70	1	884	0.11%
2024/04/10	7	40.16	1	39.80	39.60	6	871	0.69%
2024/04/08	0	0.00	1	38.80	39.70	-1	843	-0.12%
2024/04/03	0	0.00	1	39.10	39.05	-1	831	-0.12%
2024/04/02	0	0.00	2	40.08	39.90	-2	822	-0.24%
2024/04/01	0	0.00	8	40.44	40.40	-8	813	-0.98%
2024/03/29	1	41.40	7	41.21	40.60	-6	809	-0.74%
2024/03/28	5	41.37	3	41.25	40.80	2	799	0.25%
2024/03/27	4	40.86	9	40.68	40.45	-5	789	-0.63%
2024/03/26	5	41.36	9	41.61	41.35	-4	781	-0.51%
2024/03/25	0	0.00	5	40.85	40.85	-5	798	-0.63%
2024/03/22	14	41.35	0.1	41.40	40.85	13.9	790	1.76%
2024/03/21	15.1	42.13	8	42.02	42.35	7.1	732	0.97%
2024/03/20	0	38.85	0	0.00	38.55	0	644	0.00%
2024/03/19	0	0.00	1	39.00	38.85	-1	652	-0.15%
2024/03/18	2	39.53	0	0.00	39.55	2	648	0.31%
2024/03/15	0	0.00	1	38.80	38.75	-1	641	-0.16%
2024/03/14	0	0.00	2	39.70	39.10	-2	637	-0.31%
2024/03/13	0	0.00	1	38.95	38.85	-1	633	-0.16%
2024/03/12	0	40.00	0.1	39.95	39.90	-0.1	625	-0.02%
2024/03/11	0.1	39.95	4	40.41	40.15	-3.9	614	-0.63%
2024/03/08	1	38.30	0.1	38.45	38.00	0.9	577	0.16%
2024/03/07	2	39.00	0	0.00	38.95	2	571	0.35%
2024/03/06	4.1	39.49	1	39.60	39.45	3.1	572	0.54%
2024/03/05	3	38.58	0	0.00	38.35	3	565	0.53%
2024/03/04	6	39.33	5	39.15	39.15	1	557	0.18%
2024/03/01	9	39.72	10	39.87	39.75	-1	547	-0.18%
2024/02/29	1	39.00	2	38.70	39.45	-1	521	-0.19%
2024/02/27	0	0.00	0.2	37.60	37.60	-0.2	499	-0.04%
2024/02/26	0	0.00	1	38.25	38.55	-1	497	-0.20%
2024/02/23	0	0.00	1	37.75	37.60	-1	489	-0.20%
2024/02/22	1	38.00	0	0.00	37.65	1	489	0.20%
2024/02/19	0.2	37.95	2	37.65	37.65	-1.8	475	-0.38%
2024/02/05	0	0.00	1	36.00	35.90	-1	474	-0.21%
2024/01/31	1	36.90	0	0.00	36.90	1	477	0.21%
2024/01/25	5	38.10	1	38.00	37.95	4	483	0.83%
2024/01/24	5	38.15	0	0.00	38.15	5	489	1.02%
2024/01/22	0	0.00	1	37.60	37.80	-1	536	-0.19%
2024/01/17	1	37.80	1	37.80	37.65	0	541	0.00%
2024/01/12	0	0.00	1	37.45	37.60	-1	530	-0.19%
2024/01/10	0	0.00	1	37.25	37.00	-1	540	-0.18%
2024/01/08	0	0.00	1	38.55	38.15	-1	542	-0.18%
2024/01/03	1	38.40	0	38.50	38.35	1	572	0.17%
2023/12/29	0	38.50	0	0.00	38.20	0	582	0.00%
2023/12/27	0	0.00	1	38.45	38.10	-1	588	-0.17%
2023/12/20	0	0.00	2	39.75	39.20	-2	574	-0.35%
2023/12/19	0	0.00	1	38.10	37.90	-1	529	-0.19%
2023/12/15	2	39.53	2.4	39.00	38.95	-0.4	524	-0.07%
2023/12/14	0	0.00	3	38.20	37.50	-3	507	-0.59%
2023/12/12	1	37.20	0	0.00	37.25	1	509	0.20%
2023/12/11	2	37.50	0	0.00	37.40	2	512	0.39%
2023/12/06	0	0.00	3	38.45	38.30	-3	520	-0.58%
2023/12/05	3	38.50	0	0.00	38.50	3	519	0.58%
2023/11/30	0	0.00	3	38.30	38.50	-3	505	-0.60%
2023/11/27	4	38.21	0	0.00	37.95	4	504	0.79%
2023/11/16	0	0.00	3	37.10	37.10	-3	499	-0.60%
2023/11/15	0	0.00	1	36.90	37.05	-1	500	-0.20%
2023/11/13	0	36.50	0	0.00	36.05	0	503	0.00%
2023/11/06	1	37.90	1	37.65	37.50	0	519	0.00%
2023/10/27	1	36.10	0.1	36.00	35.95	0.9	502	0.18%
2023/10/23	0	0.00	3	35.40	36.25	-3	516	-0.58%
2023/10/20	5.1	34.84	3	35.87	35.15	2.1	514	0.41%
2023/10/19	1	35.55	4	35.94	36.00	-3	516	-0.58%
2023/10/18	1	36.10	0	0.00	35.55	1	524	0.19%
2023/10/17	4	36.82	0	0.00	36.45	4	537	0.75%
2023/10/16	1	37.05	3	37.78	37.10	-2	551	-0.36%
2023/10/13	1	37.15	5	37.88	37.15	-4	570	-0.70%
2023/10/12	2	37.05	1	37.60	37.55	1	579	0.17%
2023/10/11	6.1	37.93	22	37.39	36.80	-15.9	581	-2.73%
2023/10/06	3	39.00	0	0.00	38.80	3	583	0.51%
2023/10/04	3	39.53	0	0.00	39.00	3	601	0.50%
2023/09/20	6	40.33	4	40.26	40.20	2	684	0.29%
2023/09/15	5	41.90	0	0.00	42.00	5	704	0.71%
2023/09/14	0	0.00	1	41.20	41.15	-1	751	-0.13%
2023/09/12	5	40.15	4	40.30	40.30	1	781	0.13%
2023/09/11	5	40.30	12	41.04	40.15	-7	791	-0.88%
2023/09/06	2	43.15	1	43.10	42.80	1	829	0.12%
2023/09/05	0	0.00	0	42.85	42.90	0	869	0.00%
2023/09/04	0	42.70	1	42.66	42.60	-1	887	-0.11%
2023/09/01	0	0.00	1.3	43.38	43.25	-1.3	900	-0.14%
2023/08/31	1	43.15	0	0.00	43.00	1	908	0.11%
2023/08/29	5.3	43.44	5	43.04	42.95	0.3	954	0.03%
2023/08/28	7	42.71	1	42.50	42.40	6	953	0.63%
2023/08/22	0	0.00	1	41.85	41.50	-1	1,023	-0.10%
2023/08/21	2	42.05	1	42.10	42.10	1	1,032	0.10%
2023/08/18	3	42.27	1	41.85	41.70	2	1,040	0.19%
2023/08/15	0	0.00	2	41.85	41.40	-2	1,074	-0.19%
2023/08/14	2	40.55	0	0.00	40.65	2	1,099	0.18%
2023/08/11	0	0.00	5	41.85	41.75	-5	1,113	-0.45%
2023/08/10	1	41.60	0	0.00	41.60	1	1,130	0.09%
2023/08/09	0	0.00	1	42.55	42.40	-1	1,156	-0.09%
2023/08/08	1	42.50	0	0.00	42.45	1	1,197	0.08%
2023/08/07	10	42.34	6	42.77	43.05	4	1,263	0.32%
2023/08/04	1	44.00	0	0.00	44.15	1	1,264	0.08%
2023/08/02	1	44.50	0	0.00	44.60	1	1,368	0.07%
2023/07/27	0	0.00	4	45.50	46.10	-4	1,616	-0.25%
2023/07/25	0	0.00	2	45.15	45.35	-2	1,772	-0.11%
2023/07/24	0	0.00	8	44.85	44.75	-8	1,823	-0.44%
2023/07/20	0	0.00	1	47.60	47.75	-1	1,977	-0.05%
2023/07/19	0	0.00	1	48.50	47.50	-1	2,005	-0.05%
2023/07/18	4	48.50	0	0.00	48.40	4	2,106	0.19%
2023/07/17	0	0.00	1	48.65	49.65	-1	2,266	-0.04%
2023/07/14	0	0.00	8	48.84	48.60	-8	2,781	-0.29%
2023/07/13	4	48.65	0	0.00	48.60	4	3,028	0.13%
2023/07/11	0	0.00	48	50.60	50.40	-48	3,136	-1.53%
2023/07/07	3	48.92	12	49.13	49.35	-9	3,521	-0.26%
2023/07/06	2	50.70	7	50.39	49.90	-5	3,557	-0.14%
2023/07/05	0	0.00	3	50.80	50.20	-3	3,661	-0.08%
2023/07/04	12	50.88	3	50.40	50.10	9	3,911	0.23%
2023/06/30	0	0.00	0.3	50.70	50.80	-0.3	3,980	-0.01%
2023/06/29	0	0.00	1	50.80	51.00	-1	4,015	-0.02%
2023/06/28	0	0.00	1	50.40	50.00	-1	4,016	-0.02%
2023/06/27	0	0.00	7	50.60	49.80	-7	4,028	-0.17%
2023/06/26	3	50.90	2	50.90	50.70	1	4,067	0.02%
2023/06/21	7	50.66	1	50.80	50.60	6	4,080	0.15%
2023/06/20	5	50.96	22	50.99	50.80	-17	4,090	-0.42%
2023/06/19	8	49.51	1	49.50	49.10	7	4,065	0.17%
2023/06/16	6	49.72	4	50.20	49.70	2	4,119	0.05%
2023/06/15	1	49.45	0	0.00	48.95	1	4,244	0.02%
2023/06/14	47	49.05	0	0.00	49.15	47	4,353	1.08%
2023/06/13	5	49.02	12	49.03	48.85	-7	4,403	-0.16%
2023/06/12	9	49.03	0	0.00	49.05	9	4,454	0.20%
2023/06/09	10	50.37	1	50.30	50.20	9	4,477	0.20%
2023/06/08	5	51.78	4	51.83	51.60	1	4,456	0.02%
2023/06/05	3	52.27	3	52.17	52.20	0	4,500	0.00%
2023/06/02	1	52.10	3	51.93	51.60	-2	4,496	-0.04%
2023/06/01	1	51.50	0	0.00	51.30	1	4,507	0.02%
2023/05/31	8	51.80	5	51.52	51.90	3	4,513	0.07%
2023/05/29	6	51.43	5	51.12	51.40	1	4,508	0.02%
2023/05/26	6	49.95	0	0.00	49.80	6	4,499	0.13%
2023/05/25	1	51.00	0.5	50.85	50.70	0.5	4,511	0.01%
2023/05/23	0	0.00	1	51.60	51.70	-1	4,529	-0.02%
2023/05/22	0	0.00	1	51.50	51.40	-1	4,537	-0.02%
2023/05/19	2	50.50	1	50.60	50.30	1	4,549	0.02%
2023/05/18	9	51.09	8.5	51.15	51.30	0.5	4,626	0.01%
2023/05/17	0	0.00	3	51.27	51.40	-3	4,653	-0.06%
2023/05/16	6.5	50.85	7	50.60	51.20	-0.5	4,642	-0.01%
2023/05/15	6	50.12	5	50.18	50.10	1	4,632	0.02%
2023/05/12	5.3	48.92	3	49.00	49.50	2.3	4,619	0.05%
2023/05/11	6	49.51	0	0.00	48.70	6	4,590	0.13%
2023/05/10	1	51.20	2	51.60	51.40	-1	4,522	-0.02%
2023/05/09	10	51.58	2.3	52.02	51.40	7.8	4,495	0.17%
2023/05/08	2	55.30	3	55.23	55.30	-1	4,395	-0.02%
2023/05/05	14	55.65	14.5	56.21	55.20	-0.5	4,376	-0.01%
2023/05/04	5	57.16	7	57.24	57.20	-2	4,337	-0.05%
2023/05/03	3	55.80	9.2	56.30	56.70	-6.2	4,267	-0.14%
2023/05/02	6	55.93	7	56.00	56.70	-1	4,232	-0.02%
2023/04/28	2	53.90	3.1	54.10	54.30	-1.1	4,102	-0.03%
2023/04/27	11	53.65	2	53.65	53.40	9	4,082	0.22%
2023/04/26	3	53.90	3	54.47	54.90	0	4,034	0.00%
2023/04/25	0.3	54.00	14	53.83	53.80	-13.7	3,945	-0.35%
2023/04/24	12	53.18	2	53.00	53.50	10	3,891	0.26%
2023/04/21	10	53.41	7	53.80	52.40	3	3,905	0.08%
2023/04/20	18	55.46	4.3	55.81	54.90	13.7	3,803	0.36%
2023/04/19	27.1	57.10	42	57.27	57.00	-14.9	3,637	-0.41%
2023/04/18	29.2	55.54	29	56.19	54.80	0.2	3,121	0.01%
2023/04/17	10	54.61	4	54.63	54.60	6	2,928	0.20%
2023/04/14	23	55.34	25	55.63	54.90	-2	2,932	-0.07%
2023/04/13	22	55.34	25	55.22	55.40	-3	2,855	-0.11%
2023/04/12	18.2	54.29	15	54.32	54.70	3.2	2,680	0.12%
2023/04/11	7	52.16	6	52.22	52.40	1	2,461	0.04%
2023/04/10	17	52.18	6.7	52.10	51.80	10.3	2,433	0.42%
2023/04/07	10.6	53.19	22.4	53.14	53.40	-11.8	2,341	-0.50%
2023/04/06	5	50.72	5	49.38	50.80	0	2,132	0.00%
2023/03/31	4	48.73	5	48.80	48.80	-1	2,063	-0.05%
2023/03/30	3	48.93	5	49.10	48.95	-2	2,061	-0.10%
2023/03/29	4	47.78	0	0.00	47.90	4	2,037	0.20%
2023/03/28	0	0.00	4	47.80	47.60	-4	2,058	-0.19%
2023/03/27	12	49.78	9	49.11	48.55	3	2,054	0.15%
2023/03/24	1	48.85	1	48.75	48.75	0	2,021	0.00%
2023/03/23	1	48.80	1	49.15	48.70	0	2,034	0.00%
2023/03/22	0	0.00	4	49.08	48.85	-4	2,042	-0.20%
2023/03/21	16	49.67	11	49.85	49.35	5	2,072	0.24%
2023/03/20	23.4	49.76	27	50.17	50.10	-3.6	2,157	-0.17%
2023/03/17	9	48.47	6	48.59	49.00	3	2,376	0.13%
2023/03/16	8	48.76	0	0.00	46.95	8	2,416	0.33%
2023/03/15	12	47.95	11	48.43	48.15	1	2,400	0.04%
2023/03/14	4	47.10	5	47.43	47.45	-1	2,369	-0.04%
2023/03/13	0	0.00	3	45.80	45.80	-3	2,359	-0.13%
2023/03/10	2	46.85	2.1	46.69	46.30	-0.1	2,495	0.00%
2023/03/09	6.1	48.10	4	47.93	47.50	2.1	2,496	0.08%
2023/03/08	6	48.70	3	48.55	48.70	3	2,497	0.12%
2023/03/07	3	48.50	3	48.22	48.50	0	2,485	0.00%
2023/03/06	3	48.33	2.3	48.39	48.40	0.7	2,475	0.03%
2023/03/03	3	47.13	2	47.08	47.00	1	2,466	0.04%
2023/03/02	1	46.60	0	0.00	46.70	1	2,479	0.04%
2023/02/22	0.3	47.70	0	0.00	47.45	0.3	2,554	0.01%
2023/02/21	1	48.00	0	0.00	48.00	1	2,575	0.04%
2023/02/20	0	0.00	7	47.85	48.40	-7	2,713	-0.26%
2023/02/17	3	48.20	0	0.00	48.20	3	2,936	0.10%
2023/02/16	4	48.55	5	48.43	48.05	-1	2,955	-0.03%
2023/02/15	1	47.95	2	47.68	48.05	-1	2,918	-0.03%
2023/02/14	1	46.30	0	0.00	45.85	1	2,899	0.03%
2023/02/13	2	45.88	2	45.65	45.60	0	2,932	0.00%
2023/02/10	2	46.43	2	46.45	46.05	0	2,950	0.00%
2023/02/09	3	46.38	0	0.00	46.15	3	2,949	0.10%
2023/02/08	1	47.10	0	0.00	47.15	1	2,978	0.03%
2023/02/07	0	0.00	0	47.25	47.20	0	2,985	0.00%
2023/02/06	1	47.10	1	47.10	47.10	0	2,999	0.00%
2023/02/03	0	0.00	2	46.90	47.05	-2	3,009	-0.07%
2023/02/02	10	47.50	1	47.70	47.35	9	3,022	0.30%
2023/02/01	1	47.00	1	47.20	47.40	0	3,024	0.00%
2023/01/31	0	0.00	2	46.85	46.85	-2	3,024	-0.07%
2023/01/30	0	0.00	2	45.75	45.80	-2	3,020	-0.07%
2023/01/17	0	0.00	2	44.73	44.75	-2	3,034	-0.07%
2023/01/13	1	44.81	0	0.00	44.70	1	3,045	0.03%
2023/01/12	5	45.65	0	0.00	45.20	5	3,078	0.16%
2023/01/11	4	45.51	3	46.10	46.30	1	3,100	0.03%
2023/01/10	2	47.30	3	47.78	47.10	-1	3,063	-0.03%
2023/01/09	1	47.85	0	0.00	47.85	1	3,090	0.03%
2023/01/06	0	0.00	1	47.70	47.70	-1	3,093	-0.03%
2023/01/05	2	48.65	21	47.83	47.65	-19	3,123	-0.61%
2023/01/04	0	0.00	3	47.97	48.10	-3	3,098	-0.10%
2022/12/29	11	45.51	0	0.00	45.35	11	3,110	0.35%
2022/12/28	1	46.45	6	47.08	46.30	-5	3,171	-0.16%
2022/12/27	1	46.50	1	46.85	46.85	0	3,176	0.00%
2022/12/26	0	0.00	9	47.17	46.85	-9	3,175	-0.28%
2022/12/23	3	44.28	7	44.53	45.15	-4	3,146	-0.13%
2022/12/22	2	44.60	2	45.05	45.05	0	3,189	0.00%
2022/12/21	4	44.48	1	45.15	44.30	3	3,228	0.09%
2022/12/20	2	45.05	0	0.00	44.50	2	3,250	0.06%
2022/12/19	4	47.09	1	46.20	46.20	3	3,286	0.09%
2022/12/16	11	47.86	1	47.90	47.70	10	3,309	0.30%
2022/12/15	0	0.00	13	48.92	48.80	-13	3,304	-0.39%
2022/12/14	6	47.90	4	48.63	48.70	2	3,301	0.06%
2022/12/13	7	48.38	4	47.95	47.80	3	3,281	0.09%
2022/12/12	16	49.18	4	49.89	49.15	12	3,254	0.37%
2022/12/09	25.1	50.82	33.2	50.12	49.70	-8.2	3,136	-0.26%
2022/12/08	11	48.53	14	49.15	48.20	-3	2,828	-0.11%
2022/12/07	2	47.15	1	48.40	47.45	1	2,731	0.04%
2022/12/06	0.1	48.00	0	0.00	47.30	0.1	2,718	0.00%
2022/12/05	6	48.51	3	48.30	48.25	3	2,758	0.11%
2022/12/02	8	48.46	5	48.28	48.55	3	2,755	0.11%
2022/12/01	6	46.60	5	46.80	46.50	1	2,629	0.04%
2022/11/30	1	46.45	4	46.89	46.65	-3	2,665	-0.11%
2022/11/29	2	45.50	0	0.00	45.90	2	2,696	0.07%
2022/11/28	1	45.00	1	45.40	45.45	0	2,770	0.00%
2022/11/24	0	0.00	4	46.04	46.40	-4	2,899	-0.14%
2022/11/23	2	45.25	0	0.00	45.25	2	3,180	0.06%
2022/11/22	0	0.00	2	46.20	45.20	-2	3,321	-0.06%
2022/11/21	4	45.95	3	46.07	45.95	1	3,409	0.03%
2022/11/18	2	46.95	8	47.35	45.95	-6	3,457	-0.17%
2022/11/17	13	46.77	10	46.42	47.10	3	3,427	0.09%
2022/11/16	23	47.58	3	47.23	47.20	20	3,435	0.58%
2022/11/15	34.1	45.90	40	46.82	47.95	-5.9	3,462	-0.17%
2022/11/14	3	42.78	2	43.25	43.70	1	3,487	0.03%
2022/11/11	1	42.25	1	42.75	42.45	0	3,660	0.00%
2022/11/10	0	0.00	3	43.42	42.65	-3	3,812	-0.08%
2022/11/09	2	43.15	0	0.00	43.25	2	3,903	0.05%
2022/11/08	1	44.95	0	0.00	43.75	1	3,919	0.03%
2022/11/07	6	44.80	7	44.56	44.35	-1	3,933	-0.03%
2022/11/04	2	43.90	4	44.33	44.65	-2	4,022	-0.05%
2022/11/03	2	43.10	3	42.70	43.45	-1	4,069	-0.02%
2022/11/02	3	43.05	0	0.00	43.05	3	4,303	0.07%
2022/10/31	0	0.00	1	41.95	41.95	-1	4,427	-0.02%
2022/10/28	2	42.48	2	42.55	42.65	0	4,475	0.00%
2022/10/27	1	41.55	0	0.00	42.25	1	4,502	0.02%
2022/10/24	1	42.50	4	42.65	42.10	-3	4,802	-0.06%
2022/10/21	1	43.20	2	42.50	42.00	-1	4,892	-0.02%
2022/10/20	3	43.83	2	43.15	43.25	1	4,944	0.02%
2022/10/19	3	43.73	2	43.80	43.80	1	4,975	0.02%
2022/10/17	2	41.10	2	41.68	42.50	0	5,238	0.00%
2022/10/13	0	0.00	1	41.55	41.90	-1	5,270	-0.02%
2022/10/12	2	44.33	0	0.00	44.60	2	5,333	0.04%
2022/10/11	6	44.45	5	43.48	43.40	1	5,346	0.02%
2022/10/07	2	45.53	2	45.48	45.55	0	5,376	0.00%
2022/10/05	1	46.85	0	0.00	45.95	1	5,471	0.02%
2022/10/04	3	44.05	3	44.60	45.40	0	5,536	0.00%
2022/10/03	1	43.15	1	43.20	43.20	0	5,586	0.00%
2022/09/28	5	45.89	6	45.28	44.20	-1	5,996	-0.02%
2022/09/27	1	47.10	1	46.80	47.30	0	6,633	0.00%
2022/09/26	7	48.01	2	48.70	47.40	5	6,909	0.07%
2022/09/23	1	50.50	0	0.00	50.60	1	7,174	0.01%
2022/09/22	5	52.94	2	53.15	53.10	3	7,381	0.04%
2022/09/21	2	53.85	11	53.59	53.00	-9	7,651	-0.12%
2022/09/20	2	54.90	1	54.70	54.60	1	8,209	0.01%
2022/09/19	1	55.60	0	0.00	54.40	1	8,494	0.01%
2022/09/16	3	54.63	9	54.66	55.60	-6	8,558	-0.07%
2022/09/15	5	55.44	3	56.13	54.50	2	8,572	0.02%
2022/09/14	4.2	56.26	1	56.20	56.00	3.2	8,637	0.04%
2022/09/13	6	57.25	2	57.25	57.60	4	8,595	0.05%
2022/09/12	2	56.70	5	56.76	57.50	-3	8,605	-0.03%
2022/09/08	0	0.00	2	54.85	55.00	-2	8,590	-0.02%
2022/09/07	1	53.20	0	0.00	53.60	1	8,579	0.01%
2022/09/06	5.6	54.03	8	54.75	53.20	-2.4	8,599	-0.03%
2022/09/05	6	55.88	13	55.69	55.70	-7	8,573	-0.08%
2022/09/02	16	57.53	8	57.54	57.10	8	8,538	0.09%
2022/09/01	7	57.91	9	57.98	57.50	-2	8,466	-0.02%
2022/08/31	7.1	58.01	4	57.78	57.90	3.1	8,385	0.04%
2022/08/30	19	58.76	26.1	59.30	57.80	-7.1	8,364	-0.08%
2022/08/29	19.2	57.49	22	57.92	57.30	-2.8	8,096	-0.03%
2022/08/26	5	57.66	5	57.02	58.30	0	8,035	0.00%
2022/08/25	1	56.80	3	55.97	57.40	-2	7,976	-0.03%
2022/08/24	2	56.30	3	55.67	55.20	-1	7,938	-0.01%
2022/08/23	4	56.00	8.2	56.23	56.30	-4.2	7,911	-0.05%
2022/08/22	14	58.04	10	57.06	56.10	4	7,900	0.05%
2022/08/19	12.1	57.94	5	57.88	57.60	7.1	7,749	0.09%
2022/08/18	3	56.50	15.2	58.25	58.90	-12.2	7,514	-0.16%
2022/08/17	15	56.37	11	56.09	55.80	4	7,316	0.05%
2022/08/16	6	55.55	4	55.15	54.80	2	7,145	0.03%
2022/08/15	4	54.33	18	54.68	54.80	-14	7,037	-0.20%
2022/08/12	3	53.93	2	54.10	54.20	1	7,014	0.01%
2022/08/11	8.2	55.48	10	54.83	54.40	-1.8	7,033	-0.03%
2022/08/10	8	54.89	4	54.63	54.30	4	6,994	0.06%
2022/08/09	10	55.06	11	54.66	54.40	-1	7,076	-0.01%
2022/08/08	9	52.40	14	52.34	54.00	-5	6,895	-0.07%
2022/08/05	9	50.36	6	50.30	51.50	3	6,853	0.04%
2022/08/04	8	50.06	0	0.00	49.40	8	6,865	0.12%
2022/08/03	8	52.66	6	51.37	50.90	2	6,874	0.03%
2022/08/02	14	53.77	13	53.94	53.30	1	6,852	0.01%
2022/08/01	8	55.48	6	55.80	55.60	2	6,840	0.03%
2022/07/29	10	55.23	8	55.65	55.00	2	6,769	0.03%
2022/07/28	13	54.19	9	53.99	53.80	4	6,613	0.06%
2022/07/27	3	53.90	7	53.46	54.00	-4	6,560	-0.06%
2022/07/26	5	53.96	3	54.47	53.60	2	6,546	0.03%
2022/07/25	14.2	55.19	3	56.07	54.10	11.2	6,606	0.17%
2022/07/22	7	53.67	5	52.90	53.50	2	6,607	0.03%
2022/07/21	1	51.90	0	0.00	52.30	1	6,589	0.02%
2022/07/20	0	0.00	7	51.90	52.00	-7	6,665	-0.11%
2022/07/19	12	52.10	6	52.27	51.70	6	6,737	0.09%
2022/07/18	1	50.60	6	51.38	51.20	-5	6,766	-0.07%
2022/07/15	2	50.10	3	49.77	51.00	-1	6,901	-0.01%
2022/07/14	9	49.14	3	49.48	49.95	6	7,064	0.08%
2022/07/13	2	49.03	1	49.50	48.40	1	7,220	0.01%
2022/07/12	3	50.00	7	49.06	48.30	-4	7,380	-0.05%
2022/07/11	4	52.18	3	52.87	53.10	1	7,515	0.01%
2022/07/07	11	52.38	14	52.26	52.40	-3	8,006	-0.04%
2022/07/06	12	54.48	10	54.23	53.00	2	8,458	0.02%
2022/07/05	39	57.70	36.4	58.18	57.00	2.6	8,739	0.03%
2022/07/04	16	54.18	21.4	54.45	55.30	-5.4	8,229	-0.07%
2022/07/01	17.1	53.64	16	53.66	52.90	1.1	8,150	0.01%
2022/06/30	12	54.19	12	54.39	54.20	0	8,182	0.00%
2022/06/29	14.7	54.24	46	53.93	54.00	-31.4	8,032	-0.39%
2022/06/28	29	53.73	22	53.90	55.00	7	7,956	0.09%
2022/06/27	15	51.36	26	52.03	52.80	-11	7,575	-0.15%
2022/06/24	7	45.24	15	46.28	48.00	-8	7,364	-0.11%
2022/06/23	4	43.23	4	44.26	43.65	0	7,410	0.00%
2022/06/22	16	45.89	27	46.04	44.50	-11	7,594	-0.14%
2022/06/21	3	44.05	5	43.80	44.05	-2	7,840	-0.03%
2022/06/20	7	44.61	19	44.46	42.95	-12	7,980	-0.15%
2022/06/17	19	45.36	5	45.44	44.90	14	8,193	0.17%
2022/06/16	9	47.56	9	47.29	45.65	0	8,489	0.00%
2022/06/15	10	48.08	6	47.93	47.05	4	8,820	0.05%
2022/06/14	5	48.04	5	47.71	48.15	0	9,858	0.00%
2022/06/13	2	49.28	3	49.25	49.20	-1	10,434	-0.01%
2022/06/10	0	0.00	1	51.40	51.30	-1	11,246	-0.01%
2022/06/09	3	50.87	3	51.57	51.60	0	11,682	0.00%
2022/06/08	13	51.31	2	51.30	51.20	11	12,280	0.09%
2022/06/07	8	52.24	1	52.80	52.60	7	13,295	0.05%
2022/06/06	5	54.74	2	55.10	53.40	3	13,536	0.02%
2022/06/02	0	0.00	1	54.10	53.10	-1	13,631	-0.01%
2022/06/01	2	53.80	2	53.85	53.60	0	13,792	0.00%
2022/05/30	4	52.05	15	52.06	52.60	-11	14,536	-0.08%
2022/05/27	2	50.20	3	50.53	50.50	-1	14,718	-0.01%
2022/05/26	4	50.44	0	0.00	49.20	4	14,744	0.03%
2022/05/25	2	50.15	2	49.90	50.50	0	14,748	0.00%
2022/05/24	3	50.80	0	0.00	50.30	3	14,858	0.02%
2022/05/23	0	0.00	1	51.90	51.30	-1	14,837	-0.01%
2022/05/20	2	51.55	10	51.83	51.30	-8	14,847	-0.05%
2022/05/19	21	51.36	10	51.71	51.40	11	14,838	0.07%
2022/05/18	19	52.97	3	53.50	53.20	16	14,793	0.11%
2022/05/17	5	53.04	1	53.90	52.90	4	14,753	0.03%
2022/05/16	3	53.43	1	53.10	52.50	2	14,596	0.01%
2022/05/12	1	53.80	1	52.00	52.00	0	14,510	0.00%
2022/05/11	7	56.26	8	55.43	54.80	-1	14,555	-0.01%
2022/05/10	2	54.80	5	54.82	55.00	-3	14,508	-0.02%
2022/05/09	9	57.48	10	56.71	55.60	-1	14,522	-0.01%
2022/05/06	2	59.20	1	59.00	59.60	1	14,529	0.01%
2022/05/05	2	60.30	0	0.00	59.90	2	14,584	0.01%
2022/05/04	1	60.80	6	60.53	59.20	-5	14,581	-0.03%
2022/05/03	1	60.70	0	0.00	60.40	1	14,614	0.01%
2022/04/29	2	62.75	4	62.13	61.30	-2	14,653	-0.01%
2022/04/28	5	61.04	10	60.33	61.60	-5	14,737	-0.03%
2022/04/27	3	58.53	3	56.57	58.90	0	14,573	0.00%
2022/04/26	9	59.22	11	59.01	59.10	-2	14,544	-0.01%
2022/04/25	23	59.77	27	59.34	58.10	-4	14,483	-0.03%
2022/04/22	2	63.05	27	61.35	61.10	-25	14,501	-0.17%
2022/04/21	32	64.44	18	65.17	63.40	14	14,805	0.09%
2022/04/20	30	65.21	20	64.79	64.50	10	14,920	0.07%
2022/04/19	24	64.21	14	64.41	64.60	10	15,211	0.07%
2022/04/18	6	64.90	9	64.36	64.10	-3	15,472	-0.02%
2022/04/15	10.2	64.83	15	64.36	63.00	-4.8	15,402	-0.03%
2022/04/14	17.1	64.22	22	64.49	63.90	-4.9	15,222	-0.03%
2022/04/13	27.4	65.28	30	66.07	65.90	-2.6	15,091	-0.02%
2022/04/12	72	64.88	57	64.76	66.50	15	15,142	0.10%
2022/04/11	24	63.24	25	63.12	63.20	-1	14,737	-0.01%
2022/04/08	10	60.80	11	61.74	61.60	-1	14,279	-0.01%
2022/04/07	8.3	61.97	0.1	62.60	59.40	8.2	14,143	0.06%
2022/04/06	14.1	63.49	35.6	63.63	63.80	-21.5	13,976	-0.15%
2022/04/01	3	61.43	2	61.75	61.50	1	13,647	0.01%
2022/03/31	7	61.71	7	62.03	61.50	0	13,578	0.00%
2022/03/30	18.1	61.95	12	61.30	60.50	6.1	13,426	0.05%
2022/03/29	1	60.20	14.5	59.80	60.50	-13.5	13,402	-0.10%
2022/03/28	24	60.42	20	59.71	60.60	4	13,408	0.03%
2022/03/25	17.3	61.63	52	61.36	59.80	-34.7	13,358	-0.26%
2022/03/24	53.2	64.78	61.4	65.12	63.30	-8.2	13,456	-0.06%
2022/03/23	8	63.09	7.4	63.83	63.00	0.6	13,215	0.00%
2022/03/22	16.1	63.50	13.1	64.30	62.90	3	13,155	0.02%
2022/03/21	73	63.85	48	64.52	62.30	25	13,130	0.19%
2022/03/18	60.2	62.40	56.2	62.08	61.70	4	13,246	0.03%
2022/03/17	134.1	63.17	88	62.95	63.20	46.1	13,103	0.35%	大買/
2022/03/16	151	61.00	175	60.65	62.50	-24	12,201	-0.20%	大買/大賣/
2022/03/15	235	59.90	217.1	60.59	56.90	17.9	11,699	0.15%	大買/大賣/
2022/03/14	12.2	58.98	10.1	58.64	58.90	2.1	10,877	0.02%
2022/03/11	24.1	58.29	22	57.97	59.90	2.1	10,458	0.02%
2022/03/10	56.3	58.14	34	58.23	56.70	22.3	9,968	0.22%
2022/03/09	4	54.03	11	55.18	56.80	-7	9,155	-0.08%
2022/03/08	10	52.27	12	53.19	51.70	-2	8,889	-0.02%
2022/03/07	35	53.96	24	53.43	51.80	11	8,706	0.13%
2022/03/04	19.3	54.74	17	54.14	54.20	2.3	8,506	0.03%
2022/03/03	23	53.57	49	53.59	54.20	-26	8,153	-0.32%
2022/03/02	8.5	51.53	15	51.68	50.60	-6.5	7,751	-0.08%
2022/03/01	0	0.00	2	49.63	49.15	-2	7,552	-0.03%
2022/02/25	9	48.01	2	48.60	48.35	7	7,561	0.09%
2022/02/24	2	49.50	4	49.70	47.35	-2	7,595	-0.03%
2022/02/23	0	0.00	1	48.15	47.90	-1	7,494	-0.01%
2022/02/22	2	47.78	0	0.00	46.85	2	7,496	0.03%
2022/02/21	4	48.04	1	47.90	48.50	3	7,516	0.04%
2022/02/18	1	48.10	0	0.00	48.10	1	7,515	0.01%
2022/02/17	1	48.25	0	0.00	48.50	1	7,532	0.01%
2022/02/16	1	48.25	6	48.57	48.65	-5	7,569	-0.07%
2022/02/15	3	47.97	0	0.00	47.50	3	7,729	0.04%
2022/02/14	10	48.31	5	47.81	47.65	5	7,855	0.06%
2022/02/11	8	49.82	0	0.00	49.80	8	7,857	0.10%
2022/02/10	10	49.30	0	0.00	48.95	10	7,867	0.13%
2022/02/09	8	48.79	7	49.07	49.50	1	7,888	0.01%
2022/02/08	4	48.60	11	47.50	49.10	-7	7,908	-0.09%
2022/02/07	15	46.55	1	46.30	46.40	14	7,978	0.18%
2022/01/26	3	47.10	1	47.55	47.45	2	8,030	0.02%
2022/01/25	13	49.57	18	47.98	47.60	-5	8,424	-0.06%
2022/01/24	11	50.00	22	50.26	49.70	-11	8,670	-0.13%
2022/01/21	8	53.58	12	53.40	52.00	-4	8,955	-0.04%
2022/01/20	3	52.37	3	52.60	52.30	0	9,032	0.00%
2022/01/19	2	52.85	34	52.63	51.90	-32	9,076	-0.35%
2022/01/18	3	52.87	7	52.66	52.10	-4	9,076	-0.04%
2022/01/17	35	53.17	7	53.64	53.40	28	9,151	0.31%
2022/01/14	28	54.45	37	55.04	53.20	-9	9,109	-0.10%
2022/01/13	11	54.42	8	54.58	53.80	3	8,806	0.03%
2022/01/12	50	53.60	31	53.56	56.90	19	8,657	0.22%
2022/01/11	31	54.20	80	53.80	55.80	-49	8,421	-0.58%
2022/01/10	45	50.98	35	50.87	50.80	10	8,387	0.12%
2022/01/07	25	49.20	14	48.97	48.75	11	8,596	0.13%
2022/01/06	21	51.21	12	50.86	50.60	9	8,989	0.10%
2022/01/05	40	54.13	36	54.38	52.90	4	9,010	0.04%
2022/01/04	9	51.39	35	51.49	52.30	-26	8,630	-0.30%
2022/01/03	18	49.44	17	50.87	50.00	1	8,443	0.01%
2021/12/30	0	0.00	1	49.80	49.50	-1	8,383	-0.01%
2021/12/29	0	0.00	18	49.47	49.65	-18	8,401	-0.21%
2021/12/28	22	48.49	8	48.23	48.00	14	8,393	0.17%
2021/12/27	8	48.80	6	48.93	49.00	2	8,667	0.02%
2021/12/24	5	49.26	3	49.00	48.85	2	8,932	0.02%
2021/12/23	12	50.27	14	50.96	50.20	-2	8,908	-0.02%
2021/12/22	5	48.99	13	48.73	49.30	-8	8,773	-0.09%
2021/12/21	12	47.37	8	47.19	48.00	4	8,735	0.05%
2021/12/20	52	50.73	92	50.55	48.30	-40	8,667	-0.46%
2021/12/17	56	48.44	15	48.47	48.00	41	8,355	0.49%
2021/12/16	12	47.75	23	48.10	48.35	-11	8,261	-0.13%
2021/12/15	17	47.31	17	48.10	47.50	0	8,230	0.00%
2021/12/14	18	48.01	117	48.78	47.55	-99	8,123	-1.22%	大賣/
2021/12/13	140	46.05	6	46.44	46.50	134	7,652	1.75%	大買/鉅額交易
2021/12/10	1	43.95	1.5	44.62	45.00	-0.5	7,443	-0.01%
2021/12/09	2	44.20	7	44.54	44.05	-5	7,265	-0.07%
2021/12/08	0	0.00	4	43.45	43.20	-4	7,182	-0.06%
2021/12/07	0	0.00	10	43.20	42.95	-10	7,162	-0.14%
2021/12/06	13	43.78	9	43.79	43.40	4	7,134	0.06%
2021/12/03	3	44.58	19	44.60	42.95	-16	7,016	-0.23%
2021/11/30	11	41.82	10	42.05	41.80	1	6,762	0.01%
2021/11/25	1	42.50	0	0.00	42.50	1	6,735	0.01%
2021/11/24	2	43.18	1	43.40	43.20	1	6,774	0.01%
2021/11/23	11	42.86	7	43.09	42.75	4	6,740	0.06%
2021/11/22	3	42.05	2	42.38	42.40	1	6,683	0.01%
2021/11/19	2	41.53	0	0.00	41.15	2	6,672	0.03%
2021/11/18	0.5	41.20	2	41.50	41.45	-1.5	6,657	-0.02%
2021/11/17	0	0.00	1	42.95	42.40	-1	6,618	-0.02%
2021/11/16	1	42.45	3	42.52	42.10	-2	6,619	-0.03%
2021/11/15	20	42.41	2	42.85	42.10	18	6,597	0.27%
2021/11/12	5	42.46	114	43.62	42.00	-109	6,545	-1.67%	大賣/鉅額交易
2021/11/11	113	47.24	4	46.65	45.90	109	6,384	1.71%	大買/鉅額交易
2021/11/10	6	45.53	0	0.00	45.45	6	6,263	0.10%
2021/11/09	2	47.30	1	47.30	46.45	1	6,229	0.02%
2021/11/08	0	0.00	2	46.28	45.40	-2	6,130	-0.03%
2021/11/05	7	46.11	0	0.00	45.65	7	6,108	0.11%
2021/11/04	7	46.99	11	47.28	46.85	-4	6,054	-0.07%
2021/11/03	4	47.01	8	47.18	46.35	-4	5,922	-0.07%
2021/11/02	9	49.54	7	49.14	48.35	2	5,792	0.03%
2021/11/01	4	49.24	25	49.16	49.70	-21	5,363	-0.39%
2021/10/29	36	46.63	13	46.93	45.20	23	5,080	0.45%
2021/10/28	35	45.45	76	45.47	48.40	-41	4,708	-0.87%
2021/10/27	20	43.29	13	43.25	44.00	7	4,418	0.16%
2021/10/26	21	42.41	3	42.40	41.80	18	4,331	0.42%
2021/10/25	47	44.33	14	44.05	43.60	33	4,267	0.77%
2021/10/22	6	43.03	5	42.65	43.20	1	4,148	0.02%
2021/10/21	6	43.18	27	42.52	42.50	-21	4,098	-0.51%
2021/10/20	5	44.17	6	44.35	43.25	-1	4,007	-0.02%
2021/10/19	11	43.18	14	43.30	44.70	-3	3,860	-0.08%
2021/10/18	29	43.98	29	44.23	44.60	0	3,596	0.00%
2021/10/15	14	41.26	14	41.45	42.90	0	3,142	0.00%
2021/10/14	18	38.49	33	38.98	39.00	-15	2,825	-0.53%
2021/10/13	10	35.94	12	37.05	37.60	-2	2,452	-0.08%
2021/10/12	2	34.80	0	0.00	34.20	2	2,351	0.09%
2021/10/08	0	0.00	1	33.90	34.00	-1	2,293	-0.04%
2021/10/07	0	0.00	1	33.55	33.55	-1	2,287	-0.04%
2021/10/06	2	34.43	1	34.70	33.20	1	2,277	0.04%
2021/10/05	2	32.95	2	32.73	33.80	0	2,233	0.00%
2021/10/04	11	35.27	3	34.63	34.40	8	2,200	0.36%
2021/10/01	9	35.99	16	36.39	36.50	-7	1,906	-0.37%
2021/09/30	3	33.10	4	32.54	33.60	-1	1,626	-0.06%
2021/09/29	1	33.60	0	0.00	32.40	1	1,612	0.06%
2021/09/28	1	33.25	0	0.00	33.30	1	1,599	0.06%
2021/09/27	0	0.00	1	32.15	32.20	-1	1,559	-0.06%
2021/09/24	1	31.00	0	0.00	31.15	1	1,554	0.06%
2021/09/23	5	31.11	5	30.85	30.60	0	1,641	0.00%
2021/09/22	4	30.60	2	30.35	30.30	2	1,637	0.12%
2021/09/17	1	35.40	0	0.00	33.15	1	1,595	0.06%
2021/09/14	0	0.00	1	36.10	36.15	-1	1,669	-0.06%
2021/09/13	3	37.43	2	37.80	37.05	1	1,712	0.06%
2021/09/10	0	0.00	2	36.40	36.60	-2	1,725	-0.12%
2021/09/03	4	38.74	0	0.00	38.45	4	2,358	0.17%
2021/09/02	1	38.40	0	0.00	38.35	1	2,431	0.04%
2021/08/31	0	0.00	1	39.50	39.40	-1	2,439	-0.04%
2021/08/30	3	41.00	4	40.16	40.05	-1	2,433	-0.04%
2021/08/27	2	38.60	0	0.00	38.05	2	2,383	0.08%
2021/08/26	0	0.00	2	37.65	37.50	-2	2,371	-0.08%
2021/08/25	0	0.00	1	38.25	38.20	-1	2,411	-0.04%
2021/08/23	1	37.40	0	0.00	37.80	1	2,467	0.04%
2021/08/20	2	36.70	0	0.00	36.05	2	2,490	0.08%
2021/08/19	1	36.00	1	36.30	35.65	0	2,512	0.00%
2021/08/18	0	0.00	1	37.00	37.80	-1	2,524	-0.04%
2021/08/16	2	37.18	0	0.00	37.30	2	2,652	0.08%
2021/08/11	0	0.00	2	40.55	39.50	-2	3,038	-0.07%
2021/08/10	1	42.00	0	0.00	41.50	1	3,096	0.03%
2021/08/09	1	44.80	0	0.00	43.80	1	3,146	0.03%
2021/08/06	1	45.10	0	0.00	45.00	1	3,326	0.03%
2021/08/05	5	45.80	0	0.00	45.55	5	3,476	0.14%
2021/08/04	7	45.86	1	47.00	46.55	6	3,521	0.17%
2021/07/30	0.1	45.40	1	45.00	44.80	-0.9	3,539	-0.03%
2021/07/29	1	45.40	0	0.00	45.40	1	3,617	0.03%
2021/07/28	1	45.35	0	0.00	45.10	1	3,641	0.03%
2021/07/27	2	47.98	0	0.00	46.25	2	3,679	0.05%
2021/07/26	1	46.65	5	47.67	47.10	-4	3,679	-0.11%
2021/07/23	4	45.91	2	46.03	45.90	2	3,655	0.05%
2021/07/22	0	0.00	2	46.30	45.80	-2	3,655	-0.05%
2021/07/21	1	45.90	36	47.49	45.85	-35	3,660	-0.96%
2021/07/19	16	49.28	13	49.02	48.85	3	3,653	0.08%
2021/07/15	2	45.53	0	0.00	45.30	2	3,631	0.06%
2021/07/14	1	44.60	1	44.35	44.25	0	3,647	0.00%
2021/07/13	10	46.07	3	46.47	45.05	7	3,670	0.19%
2021/07/12	27	47.31	2	47.28	47.05	25	3,707	0.67%
2021/07/09	2	46.75	2	46.70	46.50	0	3,729	0.00%
2021/07/06	1	47.00	3	47.05	47.05	-2	4,432	-0.05%
2021/07/05	3	48.42	1	47.00	48.00	2	4,455	0.04%
2021/07/02	5	48.55	0	0.00	48.55	5	4,506	0.11%
2021/07/01	4	49.08	0	0.00	48.55	4	4,568	0.09%
2021/06/30	8	49.84	18	51.05	49.45	-10	4,572	-0.22%
2021/06/29	2	48.95	1	48.90	48.40	1	4,502	0.02%
2021/06/28	1	48.40	0	0.00	48.30	1	4,516	0.02%
2021/06/25	1	49.30	1.1	49.99	49.30	-0.1	4,538	0.00%
2021/06/24	4	50.30	1	51.00	50.10	3	4,600	0.07%
2021/06/23	7.1	50.71	3	51.20	50.50	4.1	4,600	0.09%
2021/06/22	0	0.00	2	48.70	48.15	-2	4,534	-0.04%
2021/06/21	0	0.00	7	50.00	49.50	-7	4,525	-0.15%
2021/06/18	6	49.23	0	0.00	51.80	6	4,572	0.13%
2021/06/17	24	50.24	3	51.20	50.40	21	4,853	0.43%
2021/06/16	2	48.23	8	48.50	50.10	-6	4,630	-0.13%
2021/06/15	3	45.65	7	45.84	45.55	-4	4,610	-0.09%
2021/06/11	8.1	45.12	2	44.20	44.15	6.1	4,610	0.13%
2021/06/10	1	45.00	0.1	45.66	46.80	0.9	4,593	0.02%
2021/06/09	1	44.60	0	0.00	44.00	1	4,684	0.02%
2021/06/07	0.2	44.00	0	0.00	43.90	0.2	4,931	0.00%
2021/06/04	1.1	45.57	0	0.00	44.70	1.1	5,116	0.02%
2021/06/03	1	45.80	0	0.00	45.90	1	5,128	0.02%
2021/06/02	0.1	46.00	3	46.30	45.50	-3	5,146	-0.06%
2021/06/01	0	0.00	3	47.03	47.20	-3	5,136	-0.06%
2021/05/31	1	45.50	0	0.00	45.70	1	5,150	0.02%
2021/05/27	0.1	44.00	2.1	44.84	45.10	-2	5,266	-0.04%
2021/05/26	0	0.00	1	43.80	43.75	-1	5,269	-0.02%
2021/05/25	4	44.11	5	43.98	43.80	-1	5,298	-0.02%
2021/05/24	0	0.00	1	42.80	43.15	-1	5,389	-0.02%
2021/05/21	5	42.28	0	0.00	41.95	5	5,356	0.09%
2021/05/20	11.1	44.98	8	45.32	42.20	3.1	5,331	0.06%
2021/05/19	2	43.43	4	44.23	45.40	-2	5,201	-0.04%
2021/05/18	2	38.90	9	40.80	41.30	-7	5,140	-0.14%
2021/05/17	3	38.13	15	37.78	37.55	-12	5,103	-0.24%
2021/05/14	20	44.41	15	42.94	41.70	5	5,068	0.10%
2021/05/13	7	43.24	3	42.15	42.15	4	4,928	0.08%
2021/05/12	2	46.83	0	0.00	46.80	2	4,954	0.04%
2021/05/11	2.1	52.95	0	0.00	52.00	2.1	4,956	0.04%
2021/05/10	0	0.00	1	57.60	57.70	-1	4,977	-0.02%
2021/05/07	0	0.00	1	57.30	57.60	-1	5,010	-0.02%
2021/05/06	5	56.72	1	55.80	56.40	4	5,038	0.08%
2021/05/05	1	56.80	4	57.15	55.80	-3	4,987	-0.06%
2021/05/04	1	59.96	1	57.70	57.80	0	5,010	0.00%
2021/04/28	0	0.00	1	62.50	62.50	-1	5,278	-0.02%
2021/04/27	3	63.23	0	0.00	63.40	3	5,366	0.06%
2021/04/26	2	62.60	0	0.00	63.20	2	5,481	0.04%
2021/04/22	7.1	63.11	5	64.36	62.30	2.1	5,531	0.04%
2021/04/21	8	65.59	8	66.33	65.00	0	5,540	0.00%
2021/04/20	4	66.73	10	67.10	66.10	-6	5,547	-0.11%
2021/04/19	3	66.70	5	67.02	66.30	-2	5,629	-0.04%
2021/04/16	3	68.27	4	67.93	67.90	-1	5,773	-0.02%
2021/04/15	0	0.00	1	67.30	67.30	-1	6,029	-0.02%
2021/04/14	8	67.06	5	67.48	66.40	3	6,342	0.05%
2021/04/13	17	68.92	29.2	70.43	68.50	-12.2	6,342	-0.19%
2021/04/12	2	66.15	5	66.20	66.00	-3	5,884	-0.05%
2021/04/09	5	65.36	0	0.00	65.10	5	5,958	0.08%
2021/04/08	8	67.21	2	67.60	66.00	6	6,017	0.10%
2021/04/07	3	66.73	3	67.50	66.50	0	6,149	0.00%
2021/04/06	1	65.30	0	0.00	65.30	1	6,526	0.02%
2021/04/01	1	66.00	0	0.00	65.30	1	6,743	0.01%
2021/03/31	1	67.00	0	0.00	66.10	1	7,352	0.01%
2021/03/30	6	66.62	0	0.00	66.30	6	8,696	0.07%
2021/03/29	2	66.40	15	67.80	67.00	-13	9,031	-0.14%
2021/03/26	4	64.40	1	64.20	64.80	3	9,044	0.03%
2021/03/25	6	65.70	2	66.30	64.90	4	9,088	0.04%
2021/03/24	12	66.48	1	67.00	65.70	11	9,087	0.12%
2021/03/23	1	66.82	3.1	69.38	66.60	-2	9,079	-0.02%
2021/03/22	14.1	71.85	26	71.01	69.90	-11.9	9,084	-0.13%
2021/03/19	4	63.45	0	0.00	68.50	4	8,935	0.04%
2021/03/18	4	64.95	4	64.33	64.10	0	8,914	0.00%
2021/03/17	8	64.84	3	64.77	64.10	5	8,931	0.06%
2021/03/16	4	65.30	0	0.00	64.90	4	8,962	0.04%
2021/03/15	5	65.42	13	66.22	65.20	-8	9,010	-0.09%
2021/03/12	16	65.51	16	65.56	64.20	0	8,927	0.00%
2021/03/11	2	63.40	1	64.70	63.80	1	8,889	0.01%
2021/03/10	7	63.91	12	64.08	63.70	-5	8,864	-0.06%
2021/03/09	3	61.27	0	0.00	61.00	3	8,844	0.03%
2021/03/08	0.1	62.50	1	62.50	61.30	-0.9	8,950	-0.01%
2021/03/05	15.1	62.31	3	62.63	61.40	12.1	9,089	0.13%
2021/03/04	6	63.02	3	64.90	62.80	3	9,315	0.03%
2021/03/03	6.1	64.86	11	65.28	64.50	-4.9	9,523	-0.05%
2021/03/02	0.3	63.30	1	63.60	63.00	-0.7	9,964	-0.01%
2021/02/26	5	62.56	2	63.85	62.60	3	10,758	0.03%
2021/02/25	3	63.17	2	63.70	62.70	1	11,037	0.01%
2021/02/24	7	64.24	16	65.06	62.80	-9	11,232	-0.08%
2021/02/23	1	62.50	0	0.00	62.10	1	11,626	0.01%
2021/02/22	5	63.50	4	63.28	63.00	1	12,275	0.01%
2021/02/19	8	62.74	6	62.72	61.90	2	12,431	0.02%
2021/02/18	0	0.00	1	59.80	60.30	-1	12,871	-0.01%
2021/02/17	3	59.90	8	59.36	59.70	-5	12,989	-0.04%
2021/02/05	3	58.00	1	57.50	58.00	2	13,254	0.02%
2021/02/04	5	56.90	8	56.54	57.20	-3	13,747	-0.02%
2021/02/03	8	58.29	16	58.98	57.20	-8	14,188	-0.06%
2021/02/02	4	56.88	5	56.60	56.00	-1	14,354	-0.01%
2021/02/01	4	56.45	5	56.70	57.30	-1	14,885	-0.01%
2021/01/29	1	59.00	2	59.29	58.00	-1	15,826	-0.01%
2021/01/28	12	58.92	1	60.50	59.80	11	16,479	0.07%
2021/01/27	2	59.90	5	60.38	60.30	-3	16,931	-0.02%
2021/01/26	6	63.00	5	61.10	60.60	1	17,105	0.01%
2021/01/25	9	62.82	10	63.49	63.00	-1	17,394	-0.01%
2021/01/22	34	63.34	34	62.77	62.50	0	17,744	0.00%
2021/01/21	12	61.93	21	60.65	60.60	-9	18,173	-0.05%
2021/01/20	4.1	61.25	6	62.47	60.00	-1.9	18,259	-0.01%
2021/01/19	10	64.11	4	64.05	63.50	6	18,379	0.03%
2021/01/15	5	63.30	2	63.14	62.10	3	18,509	0.02%
2021/01/14	0	64.40	1	64.00	63.70	-1	18,562	-0.01%
2021/01/13	8	63.56	2	63.10	63.00	6	18,616	0.03%
2021/01/12	6	64.22	3	65.17	63.70	3	18,692	0.02%
2021/01/11	15	65.40	14	66.27	65.50	1	18,784	0.01%
2021/01/08	19	66.94	11	67.89	66.30	8	18,730	0.04%
2021/01/07	21	69.01	19.4	68.63	70.10	1.6	18,616	0.01%
2021/01/06	9	64.68	7.4	65.95	63.80	1.7	19,991	0.01%
2021/01/05	2	69.40	8	69.59	68.50	-6	21,261	-0.03%
2021/01/04	9	70.20	1	69.80	69.00	8	21,267	0.04%
2020/12/31	2	69.10	9	69.83	70.10	-7	21,437	-0.03%
2020/12/30	20.4	71.18	2.3	70.48	69.20	18.1	21,684	0.08%
2020/12/29	22	71.69	21	72.31	71.00	1	21,788	0.00%
2020/12/28	24	70.38	4	71.60	69.70	20	21,406	0.09%
2020/12/25	35	74.03	35	72.91	70.30	0	21,490	0.00%
2020/12/24	64	71.25	66.1	72.11	72.60	-2.1	20,907	-0.01%
2020/12/23	13.1	66.01	23	65.08	67.40	-9.9	19,635	-0.05%
2020/12/22	6.1	63.07	22	63.05	61.30	-15.9	19,452	-0.08%
2020/12/21	25	64.04	9	63.03	64.30	16	19,598	0.08%
2020/12/16	7	62.27	1	62.00	62.10	6	19,790	0.03%
2020/12/15	8	63.56	8	62.56	61.40	0	19,793	0.00%
2020/12/14	1	61.60	4	61.93	62.60	-3	19,720	-0.02%
2020/12/11	5.1	59.56	2	59.60	59.80	3.1	19,753	0.02%
2020/12/10	1	60.70	3	60.77	60.50	-2	19,838	-0.01%
2020/12/09	2	63.65	9	63.77	62.40	-7	19,890	-0.04%
2020/12/08	3	62.50	10	63.59	62.50	-7	19,954	-0.04%
2020/12/07	19	62.35	15	62.91	62.90	4	20,155	0.02%
2020/12/04	8	61.93	5	62.60	61.80	3	20,524	0.01%
2020/12/03	7	63.59	10	63.73	62.10	-3	20,781	-0.01%
2020/12/02	11	62.80	13	62.81	62.30	-2	21,149	-0.01%
2020/12/01	12	64.47	20	64.18	63.60	-8	22,532	-0.04%
2020/11/30	22	66.45	18	66.89	65.50	4	22,888	0.02%
2020/11/27	43	65.90	43	65.51	65.70	0	22,916	0.00%
2020/11/26	80	66.64	97	65.66	64.60	-17	22,788	-0.07%
2020/11/25	115	65.12	109	65.48	65.50	6	22,333	0.03%	大買/大賣/
2020/11/24	3	62.43	10	62.71	63.30	-7	21,546	-0.03%
2020/11/23	19	62.14	25	61.74	60.80	-6	21,285	-0.03%
2020/11/20	48	62.26	50	62.65	61.60	-2	21,093	-0.01%
2020/11/19	35.1	60.65	37	60.68	60.60	-2	20,626	-0.01%
2020/11/18	22	58.41	14	58.36	58.40	8	20,001	0.04%
2020/11/17	34	59.89	45	59.92	58.10	-11	19,821	-0.06%
2020/11/16	0	0.00	6	57.45	57.00	-6	19,490	-0.03%
2020/11/13	15	57.82	12	57.96	58.20	3	19,528	0.02%
2020/11/12	18	55.97	17	56.50	58.70	1	19,415	0.01%
2020/11/11	60	59.29	33.2	57.89	57.50	26.8	19,038	0.14%
2020/11/10	14	64.65	18	64.09	63.60	-4	18,794	-0.02%
2020/11/09	12.2	64.71	18	64.47	65.20	-5.8	18,547	-0.03%
2020/11/06	50	64.73	37	64.48	61.80	13	18,159	0.07%
2020/11/05	64	61.27	65	62.66	63.50	-1	17,342	-0.01%
2020/11/04	18	57.53	15	57.62	57.80	3	16,906	0.02%
2020/11/03	23	57.54	7	57.73	57.00	16	16,565	0.10%
2020/11/02	38	55.87	27	56.73	57.90	11	16,671	0.07%
2020/10/30	16	59.95	28	58.36	57.20	-12	16,486	-0.07%
2020/10/29	17	62.72	12	62.39	62.00	5	16,236	0.03%
2020/10/28	15	64.67	7	62.86	62.30	8	15,834	0.05%
2020/10/27	31	65.07	6	66.12	64.90	25	15,895	0.16%
2020/10/26	11	61.54	8	60.91	63.80	3	15,799	0.02%
2020/10/23	5	57.64	1	58.00	58.00	4	15,662	0.03%
2020/10/22	1	55.40	3	55.20	55.60	-2	15,608	-0.01%
2020/10/21	2	57.45	15	56.28	56.10	-13	15,547	-0.08%
2020/10/20	6	58.35	0	0.00	58.30	6	15,478	0.04%
2020/10/19	3	58.73	9	56.16	59.50	-6	15,380	-0.04%
2020/10/16	6	56.23	15	55.28	55.10	-9	15,211	-0.06%
2020/10/15	13	55.96	11	55.44	56.00	2	15,133	0.01%
2020/10/14	93	56.77	82	56.77	57.00	11	15,022	0.07%
2020/10/13	65	51.30	76	50.63	54.00	-11	13,391	-0.08%
2020/10/12	0	0.00	0	49.10	49.10	0	12,395	0.00%
2020/10/08	14	44.33	24	44.64	44.65	-10	12,583	-0.08%
2020/10/07	9	39.43	15	39.75	40.60	-6	12,553	-0.05%
2020/10/06	26	38.47	22	38.59	38.50	4	12,343	0.03%
2020/10/05	10	36.66	30	36.83	37.00	-20	12,131	-0.16%
2020/09/30	19	37.17	12	37.18	36.60	7	12,296	0.06%
2020/09/29	15	36.11	3	36.00	35.75	12	12,084	0.10%
2020/09/28	3	35.68	10	36.17	35.70	-7	12,033	-0.06%
2020/09/25	20	36.48	5	36.99	35.10	15	11,931	0.13%
2020/09/24	31	38.51	19	38.67	37.50	12	11,731	0.10%
2020/09/23	14	38.45	23	38.94	40.00	-9	11,468	-0.08%
2020/09/22	1	37.10	1	37.25	37.30	0	11,208	0.00%
2020/09/21	8	37.89	4	38.00	37.90	4	11,156	0.04%
2020/09/18	5	38.13	2	38.05	37.90	3	11,110	0.03%
2020/09/17	9	38.69	4	38.94	38.50	5	11,008	0.05%
2020/09/16	3	37.29	22	38.53	38.45	-19	10,878	-0.17%
2020/09/15	22	38.48	30	38.22	37.45	-8	10,737	-0.07%
2020/09/14	72	36.63	62	36.07	36.65	10	10,560	0.09%
2020/09/11	35	38.05	27	37.96	37.50	8	10,417	0.08%
2020/09/10	8	39.06	7	39.28	39.05	1	10,243	0.01%
2020/09/09	18	38.95	17	39.11	38.65	1	9,950	0.01%
2020/09/08	44	38.33	20	37.81	37.30	24	9,448	0.25%
2020/09/07	23	42.32	16	42.20	39.30	7	9,115	0.08%
2020/09/04	68	44.74	66	44.69	43.10	2	8,572	0.02%
2020/09/03	15	42.33	21	42.74	43.00	-6	7,056	-0.09%
2020/09/02	7	39.29	13	39.13	39.10	-6	6,524	-0.09%
2020/09/01	8	37.08	4	37.50	36.75	4	6,229	0.06%
2020/08/31	2	37.45	20	36.80	36.90	-18	6,088	-0.30%
2020/08/28	6	35.03	13	35.17	34.85	-7	5,950	-0.12%
2020/08/27	11	35.95	3	35.68	35.25	8	5,908	0.14%
2020/08/26	5	37.23	3	36.88	36.25	2	5,849	0.03%
2020/08/25	15	38.05	17	37.71	36.90	-2	5,790	-0.03%
2020/08/24	1	35.60	2	37.05	36.50	-1	5,684	-0.02%
2020/08/21	7	36.26	13	36.23	35.95	-6	5,622	-0.11%
2020/08/20	20	35.25	17	35.44	35.45	3	5,564	0.05%
2020/08/19	13	37.76	15	38.23	36.80	-2	5,364	-0.04%
2020/08/18	16	40.54	13	40.29	39.80	3	5,178	0.06%
2020/08/17	24	39.60	11	39.75	39.70	13	4,976	0.26%
2020/08/14	8	39.16	46	39.62	39.50	-38	4,826	-0.79%
2020/08/13	23	38.87	7	38.68	38.10	16	4,577	0.35%
2020/08/12	20	37.86	29	38.23	38.85	-9	4,472	-0.20%
2020/08/11	57	36.78	39	37.35	36.75	18	4,272	0.42%
2020/08/10	30	39.24	14	39.69	38.70	16	4,077	0.39%
2020/08/07	9	37.54	18	38.27	37.25	-9	3,817	-0.24%
2020/08/06	24	37.96	15	37.55	36.70	9	3,659	0.25%
2020/08/05	4	40.89	3	41.20	40.45	1	3,343	0.03%
2020/08/04	13	40.86	32	40.82	41.50	-19	3,188	-0.60%
2020/08/03	8	39.99	17	40.60	39.80	-9	3,011	-0.30%
2020/07/31	31	40.07	12	40.30	40.60	19	2,780	0.68%
2020/07/30	17	39.98	18	38.57	40.90	-1	2,530	-0.04%
2020/07/29	8	36.18	2	37.05	37.25	6	2,414	0.25%
2020/07/28	1	34.50	0	0.00	33.90	1	2,332	0.04%
2020/07/24	2	34.80	1	37.15	35.00	1	2,246	0.04%
2020/07/23	0	36.10	1	36.45	36.30	-1	2,184	-0.04%
2020/07/22	3	35.80	1	35.95	35.25	2	2,137	0.09%
2020/07/21	19	35.99	3	35.78	35.60	16	2,096	0.76%
2020/07/20	3	35.48	4	36.60	35.80	-1	2,049	-0.05%
2020/07/17	4	35.03	19	33.31	33.30	-15	1,966	-0.76%
2020/07/16	15	37.19	5	36.60	35.95	10	1,876	0.53%
2020/07/15	14	35.83	31.1	36.36	37.15	-17.1	1,433	-1.19%
2020/07/14	28	33.35	20	32.99	33.80	8	1,150	0.70%
2020/07/13	7	31.55	7	31.55	31.55	0	895	0.00%
2020/07/10	10	29.86	7	28.61	28.70	3	759	0.39%
2020/07/09	42	27.67	42	27.94	28.75	0	650	0.00%
2020/07/08	8	26.62	1	26.60	26.50	7	413	1.70%
2020/07/06	10	24.61	1	24.10	24.30	9	291	3.10%
2020/06/30	0	0.00	1	23.45	23.35	-1	265	-0.38%
2020/06/29	0	23.30	0	0.00	23.35	0	264	0.01%
2020/06/19	2	23.19	1	23.35	22.95	1	281	0.36%
2020/06/18	0	0.00	1	22.60	22.65	-1	275	-0.36%
2020/06/03	0	22.40	0	0.00	22.50	0	356	0.01%
2020/06/02	0	22.35	0	0.00	22.35	0	354	0.01%
2020/05/22	1	20.60	0	0.00	20.60	1	355	0.28%
2020/05/08	0	0.00	0.3	20.20	20.40	-0.3	365	-0.07%
2020/05/07	0.3	20.50	0	0.00	20.50	0.3	363	0.09%
2020/05/05	0	20.20	0	0.00	20.20	0	368	0.01%
2020/03/13	1	17.50	0	0.00	18.05	1	538	0.19%
2020/03/05	0	0.00	1	21.55	21.60	-1	509	-0.20%
2020/02/25	0	22.30	1	22.40	22.45	-1	566	-0.17%
2020/02/24	1	22.60	1	22.55	22.55	0	565	0.01%
2020/02/21	0	22.60	0	0.00	22.75	0	564	0.00%
2020/02/19	0	22.95	12	22.87	22.95	-12	565	-2.12%
2020/02/18	0	22.80	0	0.00	22.80	0	564	0.00%
2020/02/17	0	23.00	0	0.00	23.00	0	562	0.00%
2020/02/12	0	22.65	0	0.00	22.55	0	554	0.00%
2020/02/10	0	22.45	0	0.00	22.45	0	548	0.01%
2020/02/05	0	22.85	0	0.00	22.75	0	628	0.00%
2020/02/04	0	22.95	0	0.00	22.80	0	627	0.00%
2020/01/31	0	23.30	3	22.40	23.00	-3	618	-0.48%
2020/01/30	0	0.00	1	22.80	22.25	-1	613	-0.16%
2020/01/17	0	0.00	2	23.50	23.60	-2	603	-0.33%
2020/01/16	0	0.00	1	23.40	23.50	-1	601	-0.17%
2020/01/13	5	23.84	0	0.00	23.90	5	595	0.84%
2020/01/07	0	0.00	4	23.35	23.35	-4	563	-0.71%
2020/01/03	4	23.59	1	23.60	23.65	3	556	0.54%
2020/01/02	4	23.83	0	0.00	23.65	4	549	0.73%
2019/12/31	4	23.76	0	0.00	23.90	4	547	0.73%
2019/12/30	0	0.00	8	24.13	24.00	-8	536	-1.49%
2019/12/27	9	23.59	0	0.00	23.70	9	507	1.77%
2019/12/26	8	23.66	3	23.50	24.05	5	468	1.07%
2019/12/24	1	22.60	0	0.00	22.55	1	386	0.26%
2019/11/28	0	0.00	3	22.75	22.75	-3	339	-0.88%
2019/11/06	1	21.70	1	21.75	21.75	0	276	0.00%
2019/11/05	3	22.47	0	0.00	22.25	3	269	1.11%
2019/10/30	0	0.00	1	21.05	21.05	-1	184	-0.54%
2019/10/29	0	0.00	1	21.00	21.05	-1	185	-0.54%
2019/10/16	0	0.00	1.1	21.53	21.60	-1.1	221	-0.49%
2019/10/01	0.1	21.65	0	0.00	21.80	0.1	307	0.02%
2019/09/27	0	21.50	0	0.00	21.65	0	313	0.01%
2019/09/24	0	0.00	1	21.90	21.85	-1	324	-0.31%
2019/09/20	0	0.00	6	21.95	22.00	-6	322	-1.86%
2019/09/02	1	21.60	0	0.00	21.85	1	336	0.30%
2019/08/05	0	0.00	1	20.75	20.65	-1	509	-0.20%
2019/07/31	0	0.00	1	21.60	21.60	-1	575	-0.17%
2019/07/30	1	22.25	0	0.00	21.75	1	658	0.15%
2019/07/22	1	21.10	0	0.00	21.05	1	781	0.13%
2019/07/11	1	21.15	0	0.00	21.25	1	834	0.12%
2019/07/10	0	0.00	9	23.70	23.80	-9	844	-1.07%
2019/07/09	0	0.00	2	23.90	23.65	-2	892	-0.22%
2019/07/05	1	24.35	0	0.00	23.85	1	953	0.10%
2019/07/04	0	0.00	1	23.95	23.85	-1	939	-0.11%
2019/06/27	1	23.15	0	0.00	23.10	1	951	0.11%
2019/05/27	0	0.00	1	22.85	23.00	-1	1,261	-0.08%
2019/05/24	2	23.45	0	0.00	23.00	2	1,259	0.16%
2019/05/23	6	23.32	0	0.00	23.20	6	1,256	0.48%
2019/05/17	1	24.70	0	0.00	24.00	1	1,225	0.08%
2019/05/16	1	24.10	14	24.41	24.55	-13	1,231	-1.06%
2019/05/15	4	23.55	0	0.00	23.55	4	1,196	0.33%
2019/05/14	1	23.45	30	22.35	23.45	-29	1,189	-2.44%
2019/05/13	0	0.00	1	23.25	23.00	-1	1,179	-0.08%
2019/05/10	1	23.90	0	0.00	24.10	1	1,148	0.09%
2019/05/09	31	24.82	0	0.00	24.00	31	1,131	2.74%
2019/05/07	9	26.24	19	26.30	25.15	-10	1,090	-0.92%
2019/05/06	2	25.40	2	25.80	25.35	0	1,015	0.00%
2019/05/03	21	25.29	1	26.05	25.90	20	998	2.00%
2019/05/02	2	24.50	0	0.00	25.45	2	910	0.22%
2019/04/18	0	0.00	4	25.20	24.65	-4	895	-0.45%
2019/04/17	9	25.40	0	0.00	25.30	9	880	1.02%
2019/04/16	4	25.98	3	25.70	25.70	1	857	0.12%
2019/04/15	3	25.30	3	25.27	25.55	0	800	0.00%
2019/04/12	1	24.70	0	0.00	24.10	1	747	0.13%
2019/04/11	1	24.70	7	24.68	24.65	-6	732	-0.82%
2019/04/10	0	0.00	1	23.55	23.65	-1	670	-0.15%
2019/04/02	0	0.00	5	23.45	23.40	-5	693	-0.72%
2019/04/01	5	23.83	0	0.00	23.45	5	688	0.73%
2019/03/29	1	23.10	0	0.00	23.70	1	668	0.15%
2019/03/21	1	23.90	0	0.00	23.95	1	614	0.16%
2019/03/18	1	23.80	0	0.00	23.75	1	614	0.16%
2019/03/15	3	23.97	0	0.00	23.95	3	610	0.49%
2019/03/11	0	0.00	4	24.98	24.50	-4	599	-0.67%
2019/03/06	0	0.00	2	25.00	24.50	-2	607	-0.33%
2019/03/05	2	24.75	1	24.95	24.70	1	591	0.17%
2019/02/26	2	23.58	2	23.68	23.50	0	549	0.00%
2019/02/15	3	22.85	0	0.00	22.70	3	537	0.56%
2019/01/16	1	22.20	9	22.31	21.50	-8	485	-1.65%
2019/01/10	1	20.30	0	0.00	21.10	1	473	0.21%
2018/12/27	1	20.55	0	0.00	20.55	1	514	0.19%
2018/12/21	4	19.20	0	0.00	19.60	4	510	0.78%
2018/12/20	5	19.75	0	0.00	19.40	5	512	0.98%
2018/11/29	0	0.00	5	22.39	21.50	-5	658	-0.76%
2018/11/26	4	21.10	0	0.00	21.60	4	772	0.52%
2018/11/23	1	21.90	12	21.83	21.60	-11	810	-1.36%
2018/11/14	4	20.25	0	0.00	20.75	4	832	0.48%
2018/10/31	2	17.10	0	0.00	17.05	2	789	0.25%
2018/10/25	0	0.00	2	18.10	18.00	-2	784	-0.25%
2018/10/24	0	0.00	2	18.80	18.70	-2	780	-0.26%
2018/10/18	8	19.25	0	0.00	19.25	8	805	0.99%
2018/10/12	0	0.00	2	19.50	19.65	-2	801	-0.25%
2018/10/04	0	0.00	3	22.80	22.80	-3	764	-0.39%
2018/09/25	0	0.00	5	23.85	23.90	-5	767	-0.65%
2018/09/21	0	0.00	2	23.85	23.80	-2	765	-0.26%
2018/09/20	9	24.53	2	24.50	23.90	7	764	0.92%
2018/09/19	1	24.70	1	24.40	24.30	0	758	0.00%
2018/09/11	1	23.80	0	0.00	23.70	1	690	0.14%
2018/09/07	1	24.25	0	0.00	23.55	1	681	0.15%
2018/09/06	1	24.00	3	24.35	24.00	-2	672	-0.30%
2018/09/04	2	25.00	12	24.58	24.60	-10	679	-1.47%
2018/09/03	2	24.20	1	24.45	23.85	1	620	0.16%
2018/08/31	7	24.56	0	0.00	24.25	7	602	1.16%
2018/08/30	2	23.93	0.4	24.35	24.50	1.6	540	0.29%
2018/08/27	1	24.15	2	24.35	23.60	-1	514	-0.19%
2018/08/20	0	0.00	2	22.20	22.25	-2	540	-0.37%
2018/08/07	0	0.00	3	22.35	22.50	-3	931	-0.32%
2018/08/06	1	22.50	0	0.00	22.45	1	979	0.10%
2018/07/26	10	22.40	0	0.00	22.20	10	1,492	0.67%
2018/07/18	0	0.00	1	21.00	21.00	-1	1,981	-0.05%
2018/07/11	0.2	21.05	0	0.00	21.00	0.2	2,392	0.01%
2018/07/09	0	0.00	1	21.20	21.20	-1	2,422	-0.04%
2018/07/06	1	21.10	0	0.00	21.25	1	2,436	0.04%
2018/07/03	0	0.00	4	21.20	20.80	-4	2,501	-0.16%
2018/06/26	0	0.00	10	21.75	21.95	-10	2,497	-0.40%
2018/06/12	0	0.00	12	23.87	23.70	-12	2,529	-0.47%
2018/06/11	10	23.65	3	23.75	23.70	7	2,540	0.28%
2018/06/08	0	0.00	1	23.75	23.80	-1	2,550	-0.04%
2018/06/06	0	0.00	2	23.90	23.90	-2	2,583	-0.08%
2018/06/05	3	23.68	45	23.82	23.70	-42	2,574	-1.63%
2018/06/04	1	24.40	1	24.80	24.30	0	2,553	0.00%
2018/06/01	0	0.00	1	24.50	24.65	-1	2,541	-0.04%
2018/05/31	7	24.87	0	0.00	24.40	7	2,534	0.28%
2018/05/29	0	0.00	10	24.71	25.30	-10	2,487	-0.40%
2018/05/28	0	0.00	4	24.21	24.25	-4	2,461	-0.16%
2018/05/25	3	23.83	0	0.00	23.80	3	2,447	0.12%
2018/05/24	14	24.50	0	0.00	24.15	14	2,424	0.58%
2018/05/22	2	24.75	0	0.00	24.10	2	2,395	0.08%
2018/05/18	10	25.43	10	25.24	25.20	0	2,332	0.00%
2018/05/17	4	26.46	7	26.84	25.30	-3	2,302	-0.13%
2018/05/16	1	26.65	1	26.90	26.10	0	2,188	0.00%
2018/05/15	0	0.00	1	26.50	26.85	-1	2,117	-0.05%
2018/05/11	1	25.50	0	0.00	25.45	1	2,012	0.05%
2018/05/10	1	25.10	11	27.00	24.85	-10	1,940	-0.52%
2018/05/09	2	25.33	0	0.00	25.50	2	1,802	0.11%
2018/05/08	3	25.47	1	25.80	25.50	2	1,779	0.11%
2018/05/07	5	25.10	1	25.10	25.10	4	1,741	0.23%
2018/05/04	2	24.85	0	0.00	24.70	2	1,724	0.12%
2018/05/03	11	26.62	0	0.00	25.40	11	1,667	0.66%
2018/05/02	2	25.43	4	25.83	26.45	-2	1,487	-0.13%
2018/04/30	1	26.05	2	26.20	25.75	-1	1,428	-0.07%
2018/04/25	2	25.58	0	0.00	25.45	2	1,154	0.17%
2018/04/24	2	25.88	2	25.80	25.75	0	1,100	0.00%
2018/04/23	7	25.62	11	25.79	25.30	-4	996	-0.40%
2018/04/20	3	23.58	0	0.00	24.95	3	862	0.35%
2018/04/19	8	22.91	28	23.39	23.70	-20	739	-2.71%
2018/04/18	2	21.45	2	21.50	21.55	0	606	0.00%
2018/04/16	2	21.35	0	0.00	21.10	2	590	0.34%
2018/04/11	6	23.15	16	23.35	22.85	-10	543	-1.84%
2018/03/28	20	20.75	0	0.00	20.50	20	494	4.04%
2018/03/27	1	21.50	0	0.00	21.15	1	518	0.19%
2018/03/26	1	21.30	0	0.00	21.20	1	551	0.18%
2018/03/23	2	21.15	0	0.00	21.45	2	548	0.36%
2018/03/16	0	0.00	10	23.50	23.05	-10	523	-1.91%
2018/03/14	20	22.80	0	0.00	22.40	20	489	4.08%
2018/03/12	6	21.85	8	22.48	22.65	-2	477	-0.42%
2018/03/08	0	0.00	1	21.00	20.80	-1	462	-0.22%
2018/02/06	1	20.50	1	20.50	20.05	0	1,292	0.00%
2018/02/02	0	0.00	3	22.08	22.00	-3	1,411	-0.21%
2018/01/29	1	22.10	1	22.20	22.10	0	1,461	0.00%
2018/01/24	2	22.85	1	22.85	22.80	1	1,484	0.07%
2018/01/04	4	24.15	0	0.00	24.50	4	1,960	0.20%
2018/01/02	0	0.00	3	23.55	23.45	-3	1,970	-0.15%