安國 (8054)-大昌券商分點個股進出

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

安國

(8054)

可現股當沖

股價
158.5
漲跌
▼2.5
漲幅
-1.55%
成交量
8,629張
產業
上櫃半導體類股
271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

安國 (8054)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	9	160.22	8	161.13	158.50	1	15,410	0.01%
2024/04/26	12	165.67	12	165.67	161.00	0	15,734	0.00%
2024/04/25	10	163.55	7	163.14	163.00	3	15,508	0.02%
2024/04/24	55	173.17	50.2	173.23	169.50	4.8	15,329	0.03%
2024/04/23	21.2	164.46	22	165.36	163.50	-0.8	14,892	-0.01%
2024/04/22	43.2	176.16	42	167.06	160.00	1.2	14,560	0.01%
2024/04/19	46.4	165.11	43.1	167.38	174.50	3.3	13,808	0.02%
2024/04/18	35.3	175.97	44.4	177.25	162.50	-9.1	13,174	-0.07%
2024/04/17	22	163.78	32.2	167.00	172.00	-10.2	12,336	-0.08%
2024/04/16	12	155.25	8	152.94	156.50	4	11,813	0.03%
2024/04/15	4	149.25	5	147.50	147.50	-1	11,412	-0.01%
2024/04/12	5	157.40	6	155.00	154.50	-1	11,323	-0.01%
2024/04/11	0	0.00	1	163.50	160.50	-1	11,216	-0.01%
2024/04/10	5	161.20	6	161.17	161.00	-1	11,123	-0.01%
2024/04/09	16.1	164.70	19	163.32	162.00	-2.9	11,075	-0.03%
2024/04/08	13.1	173.14	21.1	174.59	168.00	-8	10,851	-0.07%
2024/04/03	103.1	172.76	109	175.16	175.00	-5.9	10,542	-0.06%	大買/大賣/
2024/04/02	25.3	157.72	54.1	158.60	166.00	-28.8	9,919	-0.29%
2024/04/01	38.1	151.68	11	151.32	151.00	27.1	9,424	0.29%
2024/03/29	41	149.20	41	150.92	146.00	0	9,182	0.00%
2024/03/28	8	131.63	17.1	136.13	143.00	-9.1	8,745	-0.10%
2024/03/27	5	129.30	10	130.20	130.00	-5	9,124	-0.05%
2024/03/26	10	130.85	4.2	129.69	129.00	5.8	9,718	0.06%
2024/03/25	6	133.50	11	134.55	135.00	-5	9,809	-0.05%
2024/03/22	14	133.25	12	131.54	131.00	2	9,934	0.02%
2024/03/21	33.1	135.71	20	136.95	135.00	13.1	10,147	0.13%
2024/03/20	8	133.81	13	135.19	135.00	-5	10,190	-0.05%
2024/03/19	13	131.88	22	129.36	128.50	-9	10,145	-0.09%
2024/03/18	17.2	128.97	17	129.09	133.00	0.2	10,144	0.00%
2024/03/15	19	127.05	17.3	126.37	126.50	1.7	10,298	0.02%
2024/03/14	37	124.05	29	126.66	128.00	8	10,414	0.08%
2024/03/13	7	124.43	6	125.08	122.00	1	10,808	0.01%
2024/03/12	4	134.13	0	0.00	135.00	4	11,293	0.04%
2024/03/11	16	133.97	9	133.22	132.50	7	11,556	0.06%
2024/03/08	13	132.08	18.1	132.15	132.00	-5.1	11,583	-0.04%
2024/03/07	39.2	141.20	34	139.03	135.00	5.2	11,597	0.04%
2024/03/06	48	159.14	47	158.77	150.00	1	11,705	0.01%
2024/03/05	26.1	165.85	15	164.80	161.00	11.1	11,756	0.09%
2024/03/04	0	0.00	2.6	177.50	178.50	-2.6	12,394	-0.02%
2024/03/01	0	0.00	1.1	170.83	178.50	-1.1	12,772	-0.01%
2024/02/29	0.3	161.00	0	0.00	162.50	0.3	13,013	0.00%
2024/02/22	1.1	160.21	0	0.00	162.00	1.1	14,786	0.01%
2024/02/21	1.7	158.97	1	160.00	154.00	0.7	14,824	0.00%
2024/02/20	2	170.04	0.1	163.00	170.00	1.9	14,909	0.01%
2024/02/19	1.6	183.50	3	187.00	180.50	-1.4	14,954	-0.01%
2024/02/16	15	194.63	23	194.87	200.50	-8	15,021	-0.05%
2024/02/15	61.1	182.52	40	184.64	182.50	21.1	14,844	0.14%
2024/02/05	5.1	215.37	1.1	213.09	184.00	4	14,450	0.03%
2024/02/02	0	0.00	1	204.00	204.00	-1	14,264	-0.01%
2024/02/01	4	183.00	5	183.00	185.50	-1	14,286	-0.01%
2024/01/31	34	157.85	36	168.81	169.00	-2	14,263	-0.01%
2024/01/30	34	153.24	25	154.32	154.00	9	14,035	0.06%
2024/01/29	14	143.14	9	143.00	150.00	5	13,613	0.04%
2024/01/26	6.1	142.09	9	142.61	141.00	-2.9	13,170	-0.02%
2024/01/25	19	147.50	15	146.70	145.50	4	13,557	0.03%
2024/01/24	32	147.86	29	146.72	149.00	3	13,746	0.02%
2024/01/23	17	147.24	16	147.91	149.00	1	13,722	0.01%
2024/01/22	24	136.23	24	139.94	145.50	0	14,168	0.00%
2024/01/19	1	130.00	0	0.00	136.00	1	14,109	0.01%
2024/01/16	0	0.00	3	135.33	137.00	-3	14,471	-0.02%
2024/01/15	0	0.00	2	139.50	139.00	-2	14,538	-0.01%
2024/01/12	1.2	133.75	1	129.50	130.00	0.2	14,589	0.00%
2024/01/11	2	126.00	1	126.00	130.00	1	14,711	0.01%
2024/01/08	1	123.50	1	126.00	123.50	0	15,252	0.00%
2024/01/05	2	128.50	0	128.50	129.00	2	15,240	0.01%
2024/01/04	0	0.00	2	126.00	126.50	-2	15,202	-0.01%
2024/01/03	4	131.38	3	131.83	131.00	1	15,174	0.01%
2023/12/29	2	111.75	2	112.50	116.50	0	15,191	0.00%
2023/12/28	2	111.00	2	109.50	110.00	0	15,146	0.00%
2023/12/27	1	115.50	1	115.00	115.00	0	15,083	0.00%
2023/12/26	1	118.00	2	117.00	117.00	-1	15,041	-0.01%
2023/12/25	1.1	109.55	2.1	107.95	116.00	-1	14,967	-0.01%
2023/12/22	6	106.83	11	106.23	109.00	-5	14,874	-0.03%
2023/12/21	23.2	98.38	39	97.37	99.20	-15.8	14,327	-0.11%
2023/12/20	8	93.09	10	93.77	94.80	-2	13,722	-0.01%
2023/12/19	11	89.26	13	89.86	92.80	-2	13,561	-0.01%
2023/12/18	26	92.67	29	93.46	92.20	-3	13,367	-0.02%
2023/12/15	18	93.60	13	92.88	90.40	5	13,138	0.04%
2023/12/14	18	97.16	5	96.20	95.40	13	12,994	0.10%
2023/12/13	6	98.63	8	99.14	98.00	-2	12,950	-0.02%
2023/12/12	15	96.99	11	97.03	99.50	4	12,874	0.03%
2023/12/11	16	99.59	12	99.67	99.60	4	12,536	0.03%
2023/12/08	18	100.94	21	101.13	99.50	-3	12,269	-0.02%
2023/12/07	55	100.43	57	98.18	95.30	-2	11,626	-0.02%
2023/12/06	7	91.34	12	94.69	97.30	-5	10,952	-0.05%
2023/12/05	3	87.40	2	87.65	88.50	1	10,593	0.01%
2023/12/04	10	94.35	2	94.50	88.70	8	10,389	0.08%
2023/12/01	18	96.56	22	96.92	96.60	-4	10,075	-0.04%
2023/11/30	14	95.66	24	95.25	95.20	-10	9,678	-0.10%
2023/11/29	41	96.14	25	96.26	94.50	16	9,357	0.17%
2023/11/28	18	87.36	21	90.03	91.30	-3	8,402	-0.04%
2023/11/27	3	80.33	9	82.16	83.00	-6	8,005	-0.07%
2023/11/24	16	81.51	15	82.00	81.80	1	7,748	0.01%
2023/11/22	4	77.98	10	79.43	84.10	-6	6,522	-0.09%
2023/11/21	19	76.86	21	76.70	76.50	-2	6,305	-0.03%
2023/11/20	7	73.27	4	73.08	74.80	3	5,901	0.05%
2023/11/17	13	72.81	5	73.14	71.90	8	5,823	0.14%
2023/11/16	2	73.15	6	73.13	73.50	-4	5,682	-0.07%
2023/11/15	1	68.30	9	69.02	69.30	-8	5,586	-0.14%
2023/11/14	1	62.50	8	66.13	65.30	-7	5,489	-0.13%
2023/11/13	2	62.35	2.3	62.52	63.10	-0.3	5,408	-0.01%
2023/11/10	0	0.00	6	59.93	60.00	-6	5,334	-0.11%
2023/11/09	4	58.03	4	58.63	57.80	0	5,282	0.00%
2023/11/08	1	59.20	6	59.57	59.20	-5	5,234	-0.10%
2023/11/07	2	59.10	12	59.82	60.00	-10	5,184	-0.19%
2023/11/06	11	58.26	10	58.05	59.00	1	5,137	0.02%
2023/11/03	10	56.63	19	56.88	56.80	-9	5,067	-0.18%
2023/11/02	47	56.44	48	56.64	58.80	-1	4,999	-0.02%
2023/11/01	17	53.72	17	54.02	54.60	0	4,381	0.00%
2023/10/31	11	54.55	55	54.53	53.60	-44	4,019	-1.09%
2023/10/30	23.3	56.60	29	56.13	57.00	-5.7	3,724	-0.15%
2023/10/27	2	51.95	7	53.37	54.10	-5	2,920	-0.17%
2023/10/26	45	48.30	7	48.30	49.20	38	2,520	1.51%
2023/10/25	0	0.00	1	44.75	44.75	-1	2,264	-0.04%
2023/10/24	4	41.00	5	40.75	40.70	-1	2,164	-0.05%
2023/10/23	4	41.64	4	41.18	41.20	0	2,111	0.00%
2023/10/20	0.2	39.90	0	0.00	40.60	0.2	2,030	0.01%
2023/10/19	7	40.91	4.2	40.92	40.60	2.9	1,955	0.15%
2023/10/18	7	39.99	4	39.68	38.85	3	1,815	0.17%
2023/10/17	31	42.83	28	42.36	41.80	3	1,740	0.17%
2023/10/16	1	38.60	7	39.06	41.00	-6	1,383	-0.43%
2023/10/13	2	37.40	0	0.00	37.30	2	1,253	0.16%
2023/10/06	1	37.25	9	37.54	38.85	-8	1,229	-0.65%
2023/10/05	3	38.33	0	0.00	38.65	3	1,176	0.26%
2023/10/04	1	36.70	2	36.20	36.25	-1	1,060	-0.09%
2023/10/03	1	36.10	0	0.00	35.55	1	1,075	0.09%
2023/09/28	0	0.00	2	35.60	35.45	-2	1,082	-0.18%
2023/09/27	0	36.80	0	0.00	36.00	0	1,100	0.00%
2023/09/26	2	37.15	1	37.35	36.55	1	1,218	0.08%
2023/09/25	4	38.53	7	38.64	37.40	-3	1,209	-0.25%
2023/09/22	2	37.75	1	36.75	38.20	1	1,167	0.09%
2023/09/21	2	37.25	3	36.67	37.30	-1	1,139	-0.09%
2023/09/20	6	38.18	4	37.88	37.80	2	1,109	0.18%
2023/09/19	1	37.75	1	38.60	37.95	0	1,024	0.00%
2023/09/18	21	38.49	17	38.84	37.45	4	968	0.41%
2023/09/15	7	37.22	1	37.75	37.45	6	804	0.75%
2023/09/14	1	34.10	1	34.45	34.35	0	680	0.00%
2023/09/13	0	0.00	0	33.90	33.95	0	689	0.00%
2023/09/08	0	0.00	1	34.35	33.85	-1	697	-0.14%
2023/09/07	1	34.75	0	0.00	34.55	1	703	0.14%
2023/09/06	3	34.40	4	34.15	34.00	-1	701	-0.14%
2023/09/05	0	0.00	0	34.10	33.90	0	705	0.00%
2023/09/04	2	33.55	0	0.00	33.50	2	710	0.28%
2023/09/01	0	0.00	1	33.30	32.90	-1	722	-0.14%
2023/08/31	1	33.15	1	33.15	32.90	0	732	0.00%
2023/08/30	2	32.52	1	33.40	33.35	1	744	0.13%
2023/08/25	0	0.00	1	31.35	31.20	-1	785	-0.13%
2023/08/23	1	31.00	0	0.00	31.10	1	948	0.11%
2023/08/16	0	0.00	1	31.20	31.05	-1	951	-0.11%
2023/08/15	1	31.10	0	0.00	31.00	1	950	0.11%
2023/08/14	0	0.00	1	30.70	30.60	-1	951	-0.11%
2023/08/11	0	0.00	1	31.60	31.50	-1	949	-0.11%
2023/08/10	1	31.85	1	31.60	31.20	0	948	0.00%
2023/08/09	1	32.30	1	32.45	32.25	0	944	0.00%
2023/08/07	1	32.95	1	33.30	32.90	0	937	0.00%
2023/08/02	1	34.05	0	0.00	32.90	1	930	0.11%
2023/08/01	1	34.70	0	0.00	34.00	1	920	0.11%
2023/07/31	0	0.00	4	35.05	34.60	-4	915	-0.44%
2023/07/28	3	34.75	1	35.15	34.55	2	908	0.22%
2023/07/27	2	35.20	3	34.98	34.55	-1	903	-0.11%
2023/07/26	4	34.33	0	34.60	34.05	4	902	0.44%
2023/07/25	0	0.00	1	34.90	34.95	-1	895	-0.11%
2023/07/24	1	34.70	2	35.35	34.60	-1	889	-0.11%
2023/07/21	2	36.25	1	36.55	36.10	1	877	0.11%
2023/07/20	3	36.80	0	36.80	36.80	3	877	0.34%
2023/07/19	0	0.00	1	36.10	37.00	-1	856	-0.12%
2023/07/18	1	35.70	0	35.60	35.60	1	837	0.12%
2023/07/17	2	36.20	5	36.45	36.65	-3	834	-0.36%
2023/07/14	2	35.63	2	35.75	35.40	0	820	0.00%
2023/07/13	4	35.44	1.2	36.46	35.50	2.8	816	0.34%
2023/07/12	3	36.53	2	36.15	35.60	1	804	0.12%
2023/07/11	0.2	37.40	1	37.05	36.95	-0.8	794	-0.10%
2023/07/07	0	0.00	3	36.50	37.00	-3	756	-0.40%
2023/07/06	1	36.25	1	36.10	36.05	0	742	0.00%
2023/07/04	5	37.62	3	36.07	37.30	2	710	0.28%
2023/06/27	1	33.85	0	0.00	33.85	1	582	0.17%
2023/06/19	0	0.00	1	35.15	35.50	-1	601	-0.17%
2023/06/16	3	34.57	0	0.00	34.25	3	593	0.51%
2023/06/14	1	34.90	1	35.15	35.00	0	602	0.00%
2023/06/13	1	35.20	2	35.78	34.90	-1	608	-0.16%
2023/06/08	0	0.00	30	35.68	36.15	-30	590	-5.08%
2023/06/06	1	35.90	0	0.00	35.85	1	582	0.17%
2023/06/05	0	0.00	2	36.25	36.05	-2	585	-0.34%
2023/06/02	1	35.65	0	0.00	35.40	1	574	0.17%
2023/06/01	3	35.70	4	35.83	35.65	-1	566	-0.18%
2023/05/31	0	0.00	1	35.60	35.50	-1	556	-0.18%
2023/05/30	82	36.20	50	36.09	35.95	32	532	6.01%
2023/05/29	0	0.00	1	31.95	34.50	-1	415	-0.24%
2023/05/26	1	31.30	2	31.80	31.40	-1	377	-0.26%
2023/05/23	1	32.00	0	0.00	31.90	1	423	0.24%
2023/05/19	0	0.00	1	31.90	31.50	-1	436	-0.23%
2023/05/18	1	31.50	0	0.00	31.30	1	444	0.22%
2023/05/17	0	0.00	1	31.70	31.60	-1	448	-0.22%
2023/05/16	1	31.10	0	0.00	31.00	1	459	0.22%
2023/05/12	1	31.25	1	31.45	31.40	0	470	0.00%
2023/05/10	0	0.00	1	31.55	31.95	-1	519	-0.19%
2023/05/09	5	31.75	0	0.00	31.65	5	525	0.95%
2023/05/08	0	0.00	1	32.50	32.45	-1	541	-0.18%
2023/05/04	1	32.25	0	0.00	32.00	1	555	0.18%
2023/05/02	0	0.00	1	32.20	32.55	-1	560	-0.18%
2023/04/28	1	31.80	0	0.00	31.80	1	558	0.18%
2023/04/19	1	34.35	0	0.00	33.90	1	544	0.18%
2023/04/17	0	0.00	3	34.70	34.75	-3	542	-0.55%
2023/04/11	0	0.00	2	34.75	34.75	-2	544	-0.37%
2023/04/10	0	0.00	2	34.30	34.25	-2	540	-0.37%
2023/04/07	1	33.45	0	0.00	33.60	1	536	0.19%
2023/03/27	1	35.65	0	0.00	35.20	1	525	0.19%
2023/03/24	0	0.00	1	35.70	35.55	-1	526	-0.19%
2023/03/21	1	35.10	0	0.00	34.80	1	500	0.20%
2023/03/20	1	34.55	2	34.78	34.85	-1	495	-0.20%
2023/03/16	1	34.80	1	34.25	34.00	0	479	0.00%
2023/03/14	0	33.80	0	0.00	33.30	0	491	0.00%
2023/03/13	0	33.95	0	0.00	33.25	0	492	0.00%
2023/03/10	1	34.30	0	0.00	33.95	1	493	0.20%
2023/03/09	0	36.00	0	0.00	35.25	0	491	0.00%
2023/03/08	0	36.00	0	0.00	35.70	0	482	0.00%
2023/03/07	1	35.25	1	35.30	35.20	0	468	0.00%
2023/03/02	1	34.20	1	34.35	34.25	0	458	0.00%
2023/03/01	0	34.90	2	33.95	34.30	-2	457	-0.44%
2023/02/24	1	34.50	1	34.40	34.30	0	457	0.00%
2023/02/23	3	35.05	2	35.18	35.05	1	454	0.22%
2023/02/22	0	0.00	1	34.70	34.70	-1	451	-0.22%
2023/02/21	2	35.48	0	35.60	35.20	2	448	0.45%
2023/02/15	0	0.00	1	34.40	33.95	-1	433	-0.23%
2023/02/14	1	34.45	1	34.60	34.20	0	431	0.00%
2023/02/13	2	33.73	1	33.65	33.65	1	429	0.23%
2023/02/10	1	34.15	0	0.00	33.70	1	434	0.23%
2023/02/09	1	35.05	1	34.65	34.55	0	435	0.00%
2023/02/03	0	0.00	1	33.50	33.85	-1	407	-0.25%
2023/02/01	2	32.38	2	32.58	32.70	0	401	0.00%
2023/01/10	1	32.20	1	32.50	31.75	0	424	0.00%
2023/01/09	1	31.75	0	0.00	31.80	1	430	0.23%
2023/01/05	0	0.00	0	31.45	31.00	0	444	0.00%
2023/01/04	1	31.65	2	31.98	31.45	-1	447	-0.22%
2023/01/03	0	0.00	1	31.10	31.25	-1	448	-0.22%
2022/12/30	2	30.03	0	0.00	30.00	2	451	0.44%
2022/12/27	0	0.00	1	31.30	31.10	-1	526	-0.19%
2022/12/26	1	30.70	0	0.00	30.75	1	541	0.18%
2022/12/22	2	31.10	0	0.00	31.10	2	552	0.36%
2022/12/21	0	0.00	1	31.10	30.85	-1	559	-0.18%
2022/12/20	0	0.00	1	30.80	30.75	-1	564	-0.18%
2022/12/16	1	32.75	0	33.00	32.35	1	578	0.17%
2022/12/14	1	33.10	1	33.50	33.25	0	577	0.00%
2022/12/07	1	34.50	0	0.00	33.45	1	582	0.17%
2022/12/06	3	34.72	3	34.45	34.50	0	586	0.00%
2022/11/28	1	32.45	4	32.86	32.55	-3	559	-0.54%
2022/11/25	1	33.25	0	0.00	32.65	1	561	0.18%
2022/11/23	1	33.40	0	0.00	32.90	1	562	0.18%
2022/11/17	1	34.35	1	34.50	34.70	0	645	0.00%
2022/11/15	2	33.30	5	33.50	33.80	-3	644	-0.47%
2022/11/14	3	32.55	2	32.35	32.60	1	650	0.15%
2022/11/11	5	34.09	5	33.92	33.40	0	648	0.00%
2022/11/10	6	33.45	5	33.44	33.40	1	650	0.15%
2022/11/09	0	0.00	1	33.50	33.50	-1	666	-0.15%
2022/11/08	1	33.30	1	33.50	32.55	0	698	0.00%
2022/11/07	2	33.38	1	33.60	32.90	1	710	0.14%
2022/11/04	1	32.90	1	32.85	33.30	0	712	0.00%
2022/11/02	2	33.20	2	32.95	32.90	0	711	0.00%
2022/11/01	4	31.89	4	32.01	32.10	0	716	0.00%
2022/10/24	0	0.00	1	30.95	30.60	-1	715	-0.14%
2022/10/19	1	31.60	0	0.00	31.35	1	723	0.14%
2022/10/18	0	0.00	1	31.90	31.85	-1	722	-0.14%
2022/10/17	1	30.65	1	30.85	31.60	0	735	0.00%
2022/10/14	0	0.00	1	30.90	31.50	-1	759	-0.13%
2022/10/13	2	30.90	0	0.00	29.85	2	769	0.26%
2022/10/12	1	31.60	2	32.55	32.00	-1	766	-0.13%
2022/10/11	2	32.10	1	32.60	31.95	1	776	0.13%
2022/10/07	1	34.50	0	0.00	33.90	1	824	0.12%
2022/10/06	0	0.00	1	34.95	34.50	-1	836	-0.12%
2022/10/05	1	34.30	0	0.00	33.30	1	782	0.13%
2022/10/03	0	0.00	1	32.50	33.35	-1	780	-0.13%
2022/09/30	1	30.00	2	30.95	31.60	-1	781	-0.13%
2022/09/29	0	0.00	1	30.95	30.70	-1	801	-0.12%
2022/09/28	2	31.23	0	0.00	30.10	2	846	0.24%
2022/09/27	1	31.25	2	32.03	32.40	-1	850	-0.12%
2022/09/26	1	33.00	1	31.65	31.15	0	854	0.00%
2022/09/23	1	34.65	0	0.00	33.85	1	861	0.12%
2022/09/22	1	34.20	2.3	34.82	35.20	-1.3	867	-0.15%
2022/09/21	1	35.40	0	0.00	35.15	1	870	0.11%
2022/09/20	0	0.00	1	35.75	35.60	-1	876	-0.11%
2022/09/16	1	36.60	0	0.00	36.50	1	886	0.11%
2022/09/15	1	37.70	1	37.05	37.00	0	893	0.00%
2022/09/13	5	38.10	5	37.60	37.60	0	911	0.00%
2022/09/07	0	0.00	1.3	35.99	36.05	-1.3	937	-0.14%
2022/09/06	1	36.20	1.2	35.85	35.80	-0.2	938	-0.02%
2022/09/05	1	37.30	0.2	37.80	36.65	0.8	936	0.08%
2022/09/02	0	0.00	1	38.35	38.50	-1	933	-0.11%
2022/09/01	1	38.25	0	39.15	38.25	1	939	0.11%
2022/08/31	1	38.50	1	38.90	39.10	0	939	0.00%
2022/08/30	0	0.00	2	38.63	38.35	-2	941	-0.21%
2022/08/29	0	0.00	1	37.70	38.15	-1	941	-0.11%
2022/08/26	0	0.00	2.1	40.40	39.25	-2.1	941	-0.22%
2022/08/25	1	40.35	6	40.55	40.20	-5	932	-0.54%
2022/08/24	18	40.58	13	40.78	39.85	5	943	0.53%
2022/08/23	2	38.50	2.8	38.81	39.15	-0.8	895	-0.09%
2022/08/22	4	39.76	4	39.46	39.25	0	906	0.00%
2022/08/19	2	40.35	3.1	40.41	40.25	-1.1	903	-0.12%
2022/08/18	0	0.00	0.1	40.30	39.80	-0.1	893	-0.01%
2022/08/16	0	0.00	1.2	39.55	39.35	-1.2	893	-0.14%
2022/08/15	8	40.26	7	40.29	40.20	1	887	0.11%
2022/08/12	1	38.75	0	0.00	39.00	1	858	0.12%
2022/08/11	4	38.25	2	38.08	37.60	2	851	0.23%
2022/08/10	1	36.85	1	37.55	37.60	0	862	0.00%
2022/08/09	1	37.15	2	37.30	37.45	-1	876	-0.11%
2022/08/08	1	37.20	0	0.00	37.10	1	893	0.11%
2022/08/04	4	35.48	4	34.39	34.65	0	923	0.00%
2022/08/01	2	37.25	2	37.43	37.20	0	950	0.00%
2022/07/28	2	38.03	4	37.63	37.25	-2	973	-0.21%
2022/07/27	2	37.30	0	38.85	38.00	2	984	0.20%
2022/07/26	1	37.00	0	0.00	37.10	1	984	0.10%
2022/07/22	2	39.45	1	39.90	38.65	1	1,005	0.10%
2022/07/21	4	39.21	5	39.48	39.40	-1	1,020	-0.10%
2022/07/20	2	38.50	2	38.88	38.30	0	1,001	0.00%
2022/07/18	2	38.53	2	38.35	38.15	0	1,015	0.00%
2022/07/15	2	38.45	2	39.08	37.45	0	1,020	0.00%
2022/07/14	2	35.38	1	34.90	36.40	1	976	0.10%
2022/07/13	2	34.40	4	34.24	34.40	-2	972	-0.21%
2022/07/12	1	33.45	0	0.00	32.90	1	986	0.10%
2022/07/08	1	35.45	3	35.75	35.35	-2	1,018	-0.20%
2022/07/07	0	0.00	1	34.00	35.10	-1	1,021	-0.10%
2022/07/06	16	35.58	12	35.54	34.80	4	1,026	0.39%
2022/07/05	4	32.76	4	32.26	33.45	0	1,014	0.00%
2022/06/29	1	36.40	1	36.25	36.20	0	1,173	0.00%
2022/06/28	5	36.62	1	37.20	36.70	4	1,264	0.32%
2022/06/27	0	0.00	1	38.10	37.75	-1	1,743	-0.06%
2022/06/24	0	0.00	1	36.75	36.15	-1	1,934	-0.05%
2022/06/23	2	36.25	1	36.35	35.95	1	1,981	0.05%
2022/06/22	2	37.65	0	0.00	36.10	2	2,188	0.09%
2022/06/21	0	0.00	1	36.65	37.70	-1	2,512	-0.04%
2022/06/20	2	38.25	2	38.45	37.60	0	2,605	0.00%
2022/06/17	1	40.85	1	41.15	40.80	0	2,600	0.00%
2022/06/16	0	0.00	1	41.95	41.60	-1	2,614	-0.04%
2022/06/14	1	43.80	1	43.50	43.70	0	2,667	0.00%
2022/06/13	1	43.90	2	43.83	43.85	-1	2,687	-0.04%
2022/06/10	1	45.45	0	0.00	45.20	1	2,726	0.04%
2022/06/09	1	46.45	0	0.00	46.20	1	2,756	0.04%
2022/06/01	1	48.05	1	48.20	47.55	0	3,131	0.00%
2022/05/30	0	0.00	1	47.00	46.90	-1	3,642	-0.03%
2022/05/27	2	45.80	2	45.68	45.55	0	3,635	0.00%
2022/05/24	6	46.41	6	45.53	44.95	0	3,662	0.00%
2022/05/23	2	46.88	1	46.50	46.50	1	3,660	0.03%
2022/05/20	1	46.10	1	46.45	46.75	0	3,670	0.00%
2022/05/19	1	44.90	1	45.20	46.40	0	3,677	0.00%
2022/05/17	2	45.23	2	45.38	46.45	0	3,820	0.00%
2022/05/13	4	43.71	5	43.45	43.50	-1	3,853	-0.03%
2022/05/12	9	42.82	10	42.85	41.40	-1	3,850	-0.03%
2022/05/11	5	43.35	5	43.52	43.20	0	3,921	0.00%
2022/05/10	1	43.20	1	43.70	44.50	0	3,950	0.00%
2022/05/09	5	45.06	5	44.19	44.00	0	3,956	0.00%
2022/05/06	0	0.00	1	46.15	46.20	-1	3,955	-0.03%
2022/05/05	3	47.62	3	48.03	47.40	0	3,956	0.00%
2022/05/04	3	46.67	1	47.05	46.45	2	3,946	0.05%
2022/04/29	3	47.00	0	0.00	46.20	3	3,964	0.08%
2022/04/28	1	45.30	1	46.50	45.85	0	3,966	0.00%
2022/04/27	1	46.00	1	46.40	46.20	0	3,959	0.00%
2022/04/25	5	48.96	1	48.85	48.50	4	3,939	0.10%
2022/04/22	0	0.00	1	51.10	51.00	-1	3,936	-0.03%
2022/04/21	2	53.15	2	52.65	51.90	0	3,937	0.00%
2022/04/20	0	0.00	1	52.70	52.60	-1	3,927	-0.03%
2022/04/19	6	53.27	7	53.19	51.70	-1	3,931	-0.03%
2022/04/15	4	52.68	1	52.40	52.00	3	3,947	0.08%
2022/04/14	9	55.33	4	54.98	54.40	5	3,956	0.13%
2022/04/13	2	55.65	1	55.80	55.30	1	3,956	0.03%
2022/04/12	6	55.13	7	55.64	54.70	-1	3,970	-0.03%
2022/04/11	2	55.25	0	0.00	54.20	2	3,963	0.05%
2022/04/08	4	58.18	2	58.45	57.80	2	3,938	0.05%
2022/04/07	4	60.28	2	60.55	57.50	2	3,930	0.05%
2022/04/06	1	62.10	1	62.40	61.50	0	3,875	0.00%
2022/04/01	2	61.50	3	62.30	62.50	-1	3,861	-0.03%
2022/03/31	4	62.63	6	62.42	61.30	-2	3,798	-0.05%
2022/03/30	24	65.04	16	64.78	63.80	8	3,756	0.21%
2022/03/29	13	60.80	13	61.48	61.70	0	3,289	0.00%
2022/03/28	3	59.23	2	59.20	58.90	1	3,116	0.03%
2022/03/25	10	61.06	15	60.89	58.80	-5	3,089	-0.16%
2022/03/24	15	60.33	17	61.04	63.80	-2	2,904	-0.07%
2022/03/23	5	57.26	11	59.22	60.50	-6	2,612	-0.23%
2022/03/22	2	55.55	1	55.40	55.00	1	2,550	0.04%
2022/03/21	3	56.00	0	0.00	55.50	3	2,569	0.12%
2022/03/18	1	55.60	1	56.30	56.60	0	2,596	0.00%
2022/03/17	0	0.00	2	56.40	56.20	-2	2,608	-0.08%
2022/03/16	1	54.80	1	53.50	54.20	0	2,640	0.00%
2022/03/15	1	54.90	0	0.00	53.60	1	2,690	0.04%
2022/03/14	1	58.50	2	58.25	57.50	-1	2,759	-0.04%
2022/03/11	7	58.36	3	58.23	58.60	4	2,915	0.14%
2022/03/10	4	58.95	4	59.53	57.60	0	3,103	0.00%
2022/03/09	14	58.73	18	57.49	58.20	-4	3,233	-0.12%
2022/03/08	7	58.24	8	57.50	55.20	-1	3,291	-0.03%
2022/03/07	2	58.70	21	59.26	58.40	-19	3,422	-0.56%
2022/03/04	53	60.13	25	60.94	60.90	28	3,416	0.82%
2022/03/03	1	54.50	9	56.48	58.60	-8	3,074	-0.26%
2022/03/02	5	52.44	1	53.50	53.30	4	3,354	0.12%
2022/03/01	1	53.30	1	53.20	53.50	0	3,559	0.00%
2022/02/25	2	51.90	4	52.30	52.10	-2	3,634	-0.06%
2022/02/24	0	0.00	1	53.30	51.10	-1	3,736	-0.03%
2022/02/23	3	53.93	0	54.00	54.00	3	3,868	0.08%
2022/02/22	3	53.73	1	53.90	53.60	2	3,988	0.05%
2022/02/21	2	55.60	0	0.00	55.70	2	4,254	0.05%
2022/02/18	1	57.00	4	56.30	56.90	-3	4,639	-0.06%
2022/02/17	28	58.16	29	58.12	57.50	-1	4,658	-0.02%
2022/02/16	7	56.23	4	56.45	56.70	3	4,605	0.07%
2022/02/15	1	55.80	1	55.90	54.40	0	4,684	0.00%
2022/02/14	9	54.59	5	54.46	53.90	4	4,723	0.08%
2022/02/11	19	56.20	9	56.69	57.00	10	4,764	0.21%
2022/02/10	2	53.30	4	54.57	54.80	-2	4,710	-0.04%
2022/02/09	2	54.50	1	54.10	55.10	1	4,715	0.02%
2022/02/08	2	53.10	2	52.30	53.30	0	4,727	0.00%
2022/02/07	2	50.80	0	0.00	51.70	2	4,765	0.04%
2022/01/26	0	0.00	2	49.30	49.25	-2	4,836	-0.04%
2022/01/25	3	50.42	0	0.00	49.20	3	4,995	0.06%
2022/01/24	0	0.00	0	51.50	51.10	0	5,103	0.00%
2022/01/19	0	0.00	3	52.47	52.10	-3	5,509	-0.05%
2022/01/18	1	54.80	0	0.00	53.70	1	5,553	0.02%
2022/01/17	1	53.60	0	53.15	54.00	1	5,563	0.02%
2022/01/12	1	53.60	0	0.00	52.70	1	5,650	0.02%
2022/01/11	3	52.67	1	52.40	52.40	2	5,664	0.04%
2022/01/10	0	0.00	0	55.20	55.10	0	5,656	0.00%
2022/01/05	3	57.37	0	0.00	57.40	3	5,660	0.05%
2022/01/04	2	60.00	0	60.00	59.40	2	5,652	0.04%
2022/01/03	0	0.00	2	60.80	60.50	-2	5,697	-0.04%
2021/12/30	1	61.10	0	0.00	60.40	1	5,734	0.02%
2021/12/29	0	0.00	3	61.43	61.50	-3	5,798	-0.05%
2021/12/28	3	61.67	5	62.08	61.80	-2	5,823	-0.03%
2021/12/27	0	0.00	11	61.45	61.20	-11	5,833	-0.19%
2021/12/24	9	62.13	5	62.36	61.70	4	5,847	0.07%
2021/12/22	5	61.74	3	61.63	61.20	2	5,849	0.03%
2021/12/21	2	61.20	7	61.07	60.70	-5	5,840	-0.09%
2021/12/20	1	60.80	0	0.00	59.60	1	5,840	0.02%
2021/12/17	7	60.89	0	0.00	60.30	7	5,860	0.12%
2021/12/16	7	62.61	9	63.22	63.10	-2	5,848	-0.03%
2021/12/15	14	61.36	15	61.47	61.70	-1	5,831	-0.02%
2021/12/14	2	60.75	4	61.38	59.90	-2	5,826	-0.03%
2021/12/13	7	62.63	7	62.90	62.70	0	5,808	0.00%
2021/12/10	6	64.00	2	64.00	62.60	4	5,805	0.07%
2021/12/09	12.1	65.48	11	65.25	64.40	1.1	5,774	0.02%
2021/12/08	5	66.80	21	65.94	65.20	-16	5,759	-0.28%
2021/12/07	20	68.23	23	68.24	66.60	-3	5,701	-0.05%
2021/12/06	11	67.05	17	67.84	69.40	-6	5,573	-0.11%
2021/12/03	31	66.49	40	66.37	67.80	-9	5,435	-0.17%
2021/12/02	15.2	64.89	22	64.13	63.30	-6.8	5,340	-0.13%
2021/12/01	21	64.87	14	65.35	65.60	7	5,317	0.13%
2021/11/30	20	63.46	19	63.19	62.40	1	5,394	0.02%
2021/11/29	33	60.38	72	61.13	62.00	-39	5,734	-0.68%
2021/11/26	53	66.02	35	67.03	63.60	18	5,800	0.31%
2021/11/25	27	66.41	109	66.03	66.70	-82	5,570	-1.47%	大賣/
2021/11/24	5	64.20	65	64.64	64.50	-60	5,377	-1.12%
2021/11/23	141	64.23	5	64.22	62.40	136	5,331	2.55%	大買/鉅額交易
2021/11/22	17	65.65	14	65.91	66.80	3	5,265	0.06%
2021/11/19	37	64.20	31	64.17	64.90	6	5,193	0.12%
2021/11/18	37	66.50	50	67.05	64.30	-13	5,102	-0.25%
2021/11/17	61	65.70	56	66.60	64.30	5	4,868	0.10%
2021/11/16	0	0.00	3	66.80	66.80	-3	4,522	-0.07%
2021/11/15	2	57.70	9	59.42	60.80	-7	4,524	-0.15%
2021/11/12	29	56.13	15	56.57	55.30	14	4,494	0.31%
2021/11/11	26	55.33	43	55.18	55.30	-17	4,428	-0.38%
2021/11/10	54	55.72	16	55.38	55.30	38	4,438	0.86%
2021/11/09	8	53.36	7	53.41	53.50	1	4,452	0.02%
2021/11/08	5.4	52.04	4	52.48	51.60	1.4	4,497	0.03%
2021/11/05	21	53.87	22.1	53.84	53.50	-1.1	4,620	-0.02%
2021/11/04	15.1	54.41	9	54.29	53.50	6.1	4,750	0.13%
2021/11/03	4	54.13	6	53.13	53.60	-2	4,832	-0.04%
2021/11/02	67	57.08	42	56.30	55.70	25	4,937	0.51%
2021/11/01	12	56.58	10	56.34	55.50	2	5,222	0.04%
2021/10/29	16	56.60	20	56.94	56.50	-4	5,386	-0.07%
2021/10/28	7	49.74	6	50.70	52.80	1	5,167	0.02%
2021/10/27	0	0.00	1	48.20	48.00	-1	5,190	-0.02%
2021/10/26	2	48.55	2	48.43	47.65	0	5,329	0.00%
2021/10/25	1	48.20	1	48.20	47.40	0	5,638	0.00%
2021/10/22	8	48.16	12	47.86	48.20	-4	5,642	-0.07%
2021/10/21	2	47.60	3	47.47	46.45	-1	5,788	-0.02%
2021/10/20	6	45.58	6	46.20	46.35	0	5,954	0.00%
2021/10/19	5	45.30	0	0.00	46.00	5	6,222	0.08%
2021/10/18	2	44.83	2.1	44.72	45.30	-0.1	6,765	0.00%
2021/10/15	1	44.20	1	44.60	43.80	0	7,115	0.00%
2021/10/14	1	43.80	3	42.17	42.10	-2	7,206	-0.03%
2021/10/12	0.2	44.80	0	0.00	44.90	0.2	7,597	0.00%
2021/10/08	23.2	45.70	24	45.22	45.05	-0.8	7,863	-0.01%
2021/10/07	3	44.65	3	44.77	45.00	0	8,182	0.00%
2021/10/06	26	44.86	36	44.80	44.70	-10	8,217	-0.12%
2021/10/05	1	41.35	1	41.55	42.55	0	8,341	0.00%
2021/10/04	0	0.00	3	43.57	40.20	-3	8,436	-0.04%
2021/10/01	0	0.00	6	43.21	43.20	-6	8,599	-0.07%
2021/09/30	2	46.40	1	46.40	46.20	1	8,612	0.01%
2021/09/29	2	47.15	2	46.10	45.45	0	8,664	0.00%
2021/09/28	10	49.12	13	49.13	49.00	-3	8,818	-0.03%
2021/09/27	2	49.25	0	0.00	48.70	2	8,916	0.02%
2021/09/24	10	49.40	10	48.95	48.50	0	8,936	0.00%
2021/09/23	3	49.87	7	50.22	49.20	-4	8,910	-0.04%
2021/09/22	2	49.50	2	49.95	49.45	0	8,905	0.00%
2021/09/17	2	50.40	0.2	50.60	51.70	1.8	8,918	0.02%
2021/09/16	3	51.10	3	50.87	50.10	0	8,908	0.00%
2021/09/15	0	0.00	1	50.10	49.80	-1	8,890	-0.01%
2021/09/14	4	51.88	2	52.10	50.80	2	8,887	0.02%
2021/09/13	3	53.53	1	52.20	51.60	2	8,892	0.02%
2021/09/10	1	52.00	1	52.20	53.50	0	8,883	0.00%
2021/09/09	5	52.06	3	52.33	53.30	2	8,912	0.02%
2021/09/08	5	51.86	10	52.78	50.90	-5	8,902	-0.06%
2021/09/07	19	52.63	6.1	52.24	51.30	12.9	8,905	0.14%
2021/09/06	10.2	56.93	7	56.46	54.40	3.2	8,885	0.04%
2021/09/03	26	56.10	13	57.08	58.80	13	8,955	0.15%
2021/09/02	17	57.59	16.7	58.31	56.70	0.3	8,765	0.00%
2021/09/01	5	52.40	2	52.45	54.00	3	8,396	0.04%
2021/08/31	5	50.38	4	50.36	51.00	1	8,261	0.01%
2021/08/30	4	48.09	0	0.00	48.05	4	8,191	0.05%
2021/08/27	0	0.00	3	48.65	47.25	-3	8,217	-0.04%
2021/08/26	11	50.03	4	49.29	49.10	7	8,252	0.08%
2021/08/25	10	48.46	7	48.89	48.75	3	8,439	0.04%
2021/08/24	1	47.00	0	0.00	47.05	1	8,584	0.01%
2021/08/23	2	47.10	3	47.38	47.20	-1	8,596	-0.01%
2021/08/20	1	43.40	1	45.20	44.35	0	8,591	0.00%
2021/08/19	2.4	44.70	7	44.79	43.75	-4.6	8,557	-0.05%
2021/08/18	3	47.00	2	47.07	48.30	1	8,556	0.01%
2021/08/17	2	46.48	1	46.75	46.00	1	8,623	0.01%
2021/08/16	2	45.20	7	45.64	46.20	-5	8,601	-0.06%
2021/08/13	0	0.00	3	47.63	46.25	-3	8,561	-0.04%
2021/08/12	5.2	47.33	1	47.30	47.00	4.2	8,518	0.05%
2021/08/11	14	50.19	11	50.97	47.00	3	8,503	0.04%
2021/08/10	5	52.46	24.1	51.89	50.90	-19.1	8,369	-0.23%
2021/08/09	2	57.25	5	56.26	54.50	-3	8,269	-0.04%
2021/08/06	15.3	59.59	17	59.70	59.30	-1.8	8,188	-0.02%
2021/08/05	56	63.71	53.8	64.00	62.60	2.2	8,068	0.03%
2021/08/04	13.4	60.01	14	59.05	61.80	-0.6	7,698	-0.01%
2021/08/03	9	57.12	5	56.56	56.20	4	7,466	0.05%
2021/08/02	4	56.63	10	56.29	55.90	-6	7,416	-0.08%
2021/07/30	7	58.86	9	59.06	56.90	-2	7,364	-0.03%
2021/07/29	48.4	57.40	31	56.75	57.30	17.4	7,241	0.24%
2021/07/28	1	60.10	3	60.10	60.10	-2	6,919	-0.03%
2021/07/27	25	68.90	3.3	68.56	67.20	21.7	6,976	0.31%
2021/07/26	19	70.99	7.2	70.62	71.00	11.8	6,841	0.17%
2021/07/23	14	71.63	30	70.25	67.10	-16	6,671	-0.24%
2021/07/22	35	68.81	31	68.48	68.30	4	6,416	0.06%
2021/07/21	5	66.72	23.4	67.08	67.10	-18.4	5,910	-0.31%
2021/07/20	1	59.70	6.5	61.00	61.00	-5.5	5,671	-0.10%
2021/07/19	5.3	56.49	5	56.96	55.50	0.3	5,649	0.01%
2021/07/16	9	54.73	22	54.40	54.30	-13	5,529	-0.24%
2021/07/15	34	54.69	24	54.08	53.90	10	5,361	0.19%
2021/07/14	11	53.15	32	54.38	52.20	-21	5,143	-0.41%
2021/07/13	0	0.00	2	57.90	57.90	-2	4,837	-0.04%
2021/07/12	6.4	49.52	7	50.26	52.70	-0.6	4,845	-0.01%
2021/07/09	26.3	48.83	6	48.37	47.95	20.3	4,729	0.43%
2021/07/08	11	47.22	8	48.15	48.00	3	4,750	0.06%
2021/07/07	1	45.75	0	0.00	45.20	1	4,666	0.02%
2021/07/06	2	45.07	0	0.00	44.45	2	4,812	0.04%
2021/07/05	15	47.73	15	47.45	46.90	0	5,200	0.00%
2021/07/01	0	0.00	0	42.00	41.30	0	4,990	0.00%
2021/06/30	3	43.00	0	0.00	42.80	3	4,977	0.06%
2021/06/28	1	43.00	10	43.82	43.95	-9	4,983	-0.18%
2021/06/25	3	43.55	0	0.00	43.70	3	4,961	0.06%
2021/06/23	3	43.27	2	44.20	43.35	1	4,957	0.02%
2021/06/22	0	0.00	1	43.20	42.65	-1	4,944	-0.02%
2021/06/21	1	44.90	0	0.00	44.10	1	4,953	0.02%
2021/06/18	5	47.79	2	46.85	46.75	3	4,934	0.06%
2021/06/17	3	47.02	4	46.64	47.25	-1	5,573	-0.02%
2021/06/16	19	47.40	15	47.69	45.75	4	6,234	0.06%
2021/06/15	14	47.25	9	47.61	47.20	5	6,772	0.07%
2021/06/11	7	46.02	7	45.99	46.35	0	6,731	0.00%
2021/06/10	9	44.74	7	43.66	43.95	2	6,575	0.03%
2021/06/09	2.1	43.32	1	43.70	42.60	1.1	6,583	0.02%
2021/06/08	1	43.55	0	0.00	42.85	1	6,657	0.02%
2021/06/07	0	0.00	0.2	45.15	45.30	-0.2	6,758	0.00%
2021/06/04	0	0.00	2	45.25	45.00	-2	6,776	-0.03%
2021/06/03	10	47.65	10	46.65	46.60	0	6,774	0.00%
2021/06/02	10	48.33	10	47.08	46.90	0	6,755	0.00%
2021/06/01	15.2	48.46	21	48.19	49.05	-5.9	6,541	-0.09%
2021/05/28	7	42.54	7	42.34	42.20	0	6,351	0.00%
2021/05/27	2	40.80	5	40.69	40.90	-3	6,444	-0.05%
2021/05/26	6	41.33	12	41.60	41.40	-6	6,484	-0.09%
2021/05/25	16.1	43.30	9	42.73	42.15	7.1	6,517	0.11%
2021/05/24	3	38.85	3	39.35	40.90	0	6,451	0.00%
2021/05/21	1	39.30	1	39.45	39.70	0	6,886	0.00%
2021/05/20	2	38.40	0	0.00	38.70	2	6,911	0.03%
2021/05/19	7	38.03	10	38.85	40.60	-3	6,894	-0.04%
2021/05/18	1	35.40	16	36.98	37.40	-15	6,965	-0.22%
2021/05/17	0	0.00	1	34.00	34.00	-1	7,102	-0.01%
2021/05/14	5	39.63	4	40.74	37.75	1	7,142	0.01%
2021/05/13	3	38.33	2	34.70	38.40	1	7,178	0.01%
2021/05/12	5	38.15	5	39.17	36.80	0	7,172	0.00%
2021/05/11	8	41.94	9	42.59	40.80	-1	7,220	-0.01%
2021/05/10	1	47.00	6	45.03	44.65	-5	7,361	-0.07%
2021/05/07	7	45.29	7	42.51	45.50	0	7,554	0.00%
2021/05/06	13	41.72	16	41.61	41.40	-3	7,589	-0.04%
2021/05/05	6	41.67	4	42.83	40.80	2	7,661	0.03%
2021/05/04	11	40.33	6	42.20	42.05	5	7,654	0.07%
2021/05/03	0	0.00	3	45.13	44.00	-3	7,610	-0.04%
2021/04/29	3	49.05	6	48.88	48.20	-3	7,567	-0.04%
2021/04/28	9	49.97	10	49.58	48.75	-1	7,543	-0.01%
2021/04/27	22	50.29	17	50.16	49.85	5	7,544	0.07%
2021/04/26	3	50.83	3	50.08	50.00	0	7,652	0.00%
2021/04/23	7	46.21	6	45.84	49.35	1	7,619	0.01%
2021/04/22	8	48.10	6	49.20	44.90	2	7,568	0.03%
2021/04/21	18	48.70	15	49.07	48.50	3	7,489	0.04%
2021/04/20	3	49.35	4	49.66	50.10	-1	7,454	-0.01%
2021/04/19	1	48.10	3	49.43	47.60	-2	7,404	-0.03%
2021/04/16	7	52.81	6	53.93	52.00	1	7,345	0.01%
2021/04/15	2	51.20	2	51.60	52.60	0	7,296	0.00%
2021/04/14	3	48.25	10	48.58	49.50	-7	7,269	-0.10%
2021/04/13	10	54.85	6	55.60	52.50	4	7,351	0.05%
2021/04/12	8	55.25	21	54.34	52.50	-13	7,354	-0.18%
2021/04/09	87.3	62.56	51	62.32	57.70	36.3	7,176	0.51%
2021/04/08	4	61.23	2	63.90	63.90	2	6,730	0.03%
2021/04/07	7	57.47	1	58.10	58.10	6	6,661	0.09%
2021/04/01	0	0.00	3	53.47	53.70	-3	6,633	-0.05%
2021/03/31	0	0.00	2	50.68	51.60	-2	6,630	-0.03%
2021/03/29	0	0.00	2	47.45	47.45	-2	6,612	-0.03%
2021/03/26	1	46.25	0	0.00	46.50	1	6,614	0.02%
2021/03/25	1	45.50	1	45.50	45.55	0	6,609	0.00%
2021/03/24	4	45.28	9	44.57	45.50	-5	6,608	-0.08%
2021/03/23	1	50.30	0	0.00	46.30	1	6,567	0.02%
2021/03/22	71	54.53	65	54.29	51.40	6	6,550	0.09%
2021/03/19	14	53.71	20	54.42	55.80	-6	5,856	-0.10%
2021/03/18	79	50.56	39	51.18	50.80	40	5,182	0.77%
2021/03/17	0	0.00	2	50.80	50.80	-2	4,638	-0.04%
2021/03/15	2	38.58	4	41.54	42.05	-2	4,666	-0.04%
2021/03/12	12	38.68	13	38.85	38.25	-1	4,582	-0.02%
2021/03/11	5	37.96	0	0.00	37.55	5	4,481	0.11%
2021/03/10	6	38.79	3	39.12	38.95	3	4,375	0.07%
2021/03/09	2	37.70	5	37.48	38.20	-3	4,325	-0.07%
2021/03/08	2	35.85	0	0.00	35.70	2	4,301	0.05%
2021/03/05	1	38.30	3	38.25	37.95	-2	4,302	-0.05%
2021/03/04	0	0.00	1	38.80	38.00	-1	4,292	-0.02%
2021/03/03	1	38.85	5	37.81	38.70	-4	4,286	-0.09%
2021/03/02	6	41.03	9	42.02	38.90	-3	4,236	-0.07%
2021/02/26	6	38.26	9	38.03	39.50	-3	4,105	-0.07%
2021/02/25	7	37.59	5	37.04	38.00	2	4,051	0.05%
2021/02/24	3	36.80	0	0.00	36.20	3	3,985	0.08%
2021/02/23	85	36.01	81	36.23	37.35	4	3,933	0.10%
2021/02/22	5	37.00	3	37.00	37.00	2	3,530	0.06%
2021/02/19	0	0.00	1	33.65	33.65	-1	3,493	-0.03%
2021/02/18	13	28.73	4	29.80	30.60	9	3,469	0.26%
2021/02/17	0	0.00	4	27.38	27.85	-4	3,337	-0.12%
2021/02/05	15	25.42	10	25.50	25.35	5	3,162	0.16%
2021/02/02	1	25.05	1	25.20	24.00	0	2,903	0.00%
2021/02/01	8	25.51	8	25.74	24.40	0	2,775	0.00%
2021/01/29	4	27.50	22	27.50	26.90	-18	2,582	-0.70%
2021/01/28	0	0.00	4	24.43	25.00	-4	2,328	-0.17%
2021/01/27	11	24.78	13	24.60	25.10	-2	2,225	-0.09%
2021/01/19	1	24.70	1	23.90	23.40	0	1,965	0.00%
2021/01/18	1	24.30	2	24.30	24.30	-1	1,797	-0.06%
2021/01/15	0	0.00	3	22.87	22.10	-3	1,699	-0.18%
2021/01/14	2	22.00	0	0.00	21.80	2	1,661	0.12%
2021/01/08	0	0.00	1	21.10	21.00	-1	1,610	-0.06%
2021/01/07	5	21.85	7	21.79	22.10	-2	1,599	-0.13%
2021/01/06	50	24.16	47	24.24	22.30	3	1,564	0.19%
2021/01/05	2	23.03	10	23.50	23.55	-8	1,341	-0.60%
2021/01/04	0	0.00	20	21.70	21.45	-20	1,265	-1.58%
2020/12/30	0	0.00	5	21.51	21.50	-5	1,558	-0.32%
2020/12/29	4	21.90	1	21.70	21.40	3	1,555	0.19%
2020/12/28	1	22.00	2	21.93	21.90	-1	1,544	-0.06%
2020/12/25	2	21.35	20	21.20	21.75	-18	1,510	-1.19%
2020/12/24	9	20.75	4	20.60	20.40	5	1,480	0.34%
2020/12/23	0	0.00	1	19.90	20.00	-1	1,470	-0.07%
2020/12/22	0	22.20	0	0.00	19.75	0	1,474	0.00%
2020/12/21	0	0.00	1	20.70	20.70	-1	1,463	-0.07%
2020/12/18	2	21.20	15	21.50	21.10	-13	1,459	-0.89%
2020/12/15	0	0.00	1	21.70	21.10	-1	1,482	-0.07%
2020/12/14	0	0.00	1	22.40	22.25	-1	1,519	-0.07%
2020/12/11	8	21.55	1	21.50	22.00	7	1,481	0.47%
2020/12/09	0	0.00	1	21.30	22.25	-1	1,331	-0.08%
2020/12/07	32	21.22	4	20.60	20.40	28	1,255	2.23%
2020/12/04	31	20.62	3	20.75	21.10	28	1,221	2.29%
2020/12/01	2	20.45	6	20.49	20.25	-4	1,155	-0.35%
2020/11/30	2	19.50	2	19.55	19.45	0	1,123	0.00%
2020/11/26	1	19.30	2	19.28	19.50	-1	1,191	-0.08%
2020/11/25	1	19.25	3	19.27	19.20	-2	1,185	-0.17%
2020/11/23	2	19.45	0	0.00	19.40	2	1,169	0.17%
2020/11/20	10	18.80	10	18.95	18.90	0	1,158	0.00%
2020/11/19	5	19.59	0	0.00	19.30	5	1,149	0.43%
2020/11/06	0	0.00	3	17.93	17.85	-3	1,083	-0.28%
2020/11/05	0	0.00	1	17.70	17.70	-1	1,090	-0.09%
2020/11/04	1	17.50	0	0.00	17.50	1	1,102	0.09%
2020/11/03	0	0.00	1	17.70	17.50	-1	1,114	-0.09%
2020/10/29	1	17.40	0	0.00	17.65	1	1,154	0.09%
2020/10/28	3	17.82	0	0.00	17.70	3	1,160	0.26%
2020/10/27	0	18.00	0	0.00	18.05	0	1,165	0.00%
2020/10/26	0	0.00	2	18.60	18.05	-2	1,173	-0.17%
2020/10/16	0	0.00	7	19.40	18.95	-7	1,388	-0.50%
2020/10/15	22	19.66	26	19.81	19.60	-4	1,411	-0.28%
2020/10/13	0	0.00	7	18.92	18.65	-7	1,447	-0.48%
2020/10/12	2	18.95	0	0.00	18.80	2	1,499	0.13%
2020/10/08	31	20.44	15	19.86	19.95	16	1,513	1.06%
2020/10/07	0	0.00	2	19.15	19.50	-2	1,411	-0.14%
2020/10/05	2	17.63	0	0.00	17.65	2	1,525	0.13%
2020/09/23	2	18.55	2	18.85	18.50	0	1,725	0.00%
2020/09/21	2	18.75	0	0.00	18.75	2	1,733	0.12%
2020/09/18	2	19.15	5	19.60	19.65	-3	1,730	-0.17%
2020/09/17	5	19.25	0	0.00	19.20	5	1,770	0.28%
2020/09/04	0	0.00	5	17.85	18.40	-5	1,838	-0.27%
2020/09/03	0	18.40	1	19.15	18.35	-1	1,831	-0.05%
2020/09/02	3	19.32	3	19.32	19.05	0	1,808	0.00%
2020/09/01	2	17.70	2	18.85	18.90	0	1,737	0.00%
2020/08/31	0	0.00	2	17.23	17.20	-2	1,701	-0.12%
2020/08/28	4	16.99	0	0.00	17.00	4	1,700	0.24%
2020/08/26	1	17.00	3	17.30	17.35	-2	1,694	-0.12%
2020/08/25	2	17.18	2	17.33	17.20	0	1,688	0.00%
2020/08/24	0	0.00	2	16.63	16.70	-2	1,682	-0.12%
2020/08/21	2	16.38	0	0.00	16.30	2	1,678	0.12%
2020/08/18	2	17.75	2	17.98	17.30	0	1,660	0.00%
2020/08/17	1	17.70	1	17.90	17.85	0	1,652	0.00%
2020/08/13	1	17.60	1	17.90	17.40	0	1,645	0.00%
2020/08/11	5	17.74	2	17.78	17.60	3	1,636	0.18%
2020/08/10	2	18.33	0	0.00	18.25	2	1,625	0.12%
2020/08/06	1	19.05	2	19.00	19.05	-1	1,603	-0.06%
2020/08/03	0	18.50	0	0.00	18.50	0	1,555	0.00%
2020/07/29	3	17.67	3	18.12	18.30	0	1,522	0.00%
2020/07/28	2	17.93	1	17.65	17.45	1	1,507	0.07%
2020/07/27	3	19.32	1	19.65	19.00	2	1,479	0.14%
2020/07/23	0	0.00	18	19.78	20.70	-18	1,393	-1.29%
2020/07/22	27	18.60	96	18.80	18.85	-69	1,321	-5.22%
2020/07/21	10	17.33	10	17.88	17.65	0	1,272	0.00%
2020/07/20	10	17.40	2	17.15	17.20	8	1,229	0.65%
2020/07/17	47	19.88	10	19.53	18.80	37	1,171	3.16%
2020/07/16	20	20.70	0	0.00	20.50	20	1,130	1.77%
2020/07/15	27	21.98	6	22.78	21.10	21	1,066	1.97%
2020/07/14	39	23.17	34	23.24	22.30	5	1,014	0.49%
2020/07/13	1	22.90	87	22.05	22.90	-86	873	-9.85%
2020/07/10	28	21.43	5	21.08	20.85	23	780	2.95%
2020/07/09	30	20.75	5	20.55	20.75	25	691	3.61%
2020/07/06	10	19.00	0	0.00	19.00	10	571	1.75%
2020/07/02	10	17.60	1	17.80	18.35	9	524	1.72%
2020/06/24	1	17.65	1	17.55	17.85	0	432	0.00%
2020/06/23	5	16.80	3	16.80	17.40	2	356	0.56%
2020/06/19	1	15.25	0	0.00	15.55	1	254	0.39%
2020/06/17	5	13.70	0	0.00	14.35	5	188	2.65%
2020/06/16	0	0.00	0	13.75	13.05	0	177	0.00%
2020/06/11	1	13.50	0	0.00	13.10	1	209	0.48%
2020/05/19	0	0.00	0	12.45	12.10	0	223	0.00%
2020/05/15	0	0.00	0	12.40	12.15	0	225	0.00%
2020/05/08	0	0.00	0	12.50	12.10	0	235	0.00%
2020/04/27	0	0.00	0	12.40	12.30	0	280	0.00%
2020/04/15	0	12.30	0	0.00	11.60	0	272	0.00%
2020/04/09	0	11.45	0	0.00	11.20	0	262	0.00%
2020/04/07	0	11.20	0	0.00	10.90	0	257	0.00%
2020/04/06	0	11.65	0	0.00	10.55	0	255	0.00%
2020/04/01	0	10.95	0	0.00	10.60	0	251	0.00%
2020/03/31	0	11.00	0	0.00	10.50	0	250	0.00%
2020/03/30	0	11.00	0	0.00	10.50	0	250	0.00%
2020/03/25	0	10.70	0	0.00	10.75	0	246	0.00%
2020/03/24	0	11.20	0	0.00	10.50	0	247	0.00%
2020/03/20	0	10.80	0	0.00	10.50	0	246	0.00%
2020/03/18	0	11.40	0	0.00	11.10	0	227	0.00%
2020/03/12	0	0.00	0	13.50	12.65	0	204	0.00%
2020/03/10	0	0.00	1	13.30	13.30	-1	200	-0.50%
2020/03/06	1	13.65	0	0.00	13.70	1	197	0.51%
2020/02/25	0	0.00	1	13.70	13.65	-1	187	-0.53%
2020/02/21	0	15.30	0	0.00	13.80	0	187	0.00%
2020/02/17	0	0.00	0.3	13.90	13.70	-0.3	191	-0.16%
2020/02/05	0	13.05	0	0.00	12.75	0	141	0.00%
2020/02/03	0	13.45	0	0.00	12.65	0	139	0.00%
2020/01/16	0	14.40	0	14.40	13.60	0	136	0.00%
2020/01/06	1	14.10	0	0.00	14.10	1	128	0.78%
2019/12/30	0	0.00	0	14.50	14.10	0	129	0.00%
2019/12/23	0	0.00	0	15.00	14.10	0	145	0.00%
2019/11/12	0	0.00	6	14.41	14.45	-6	146	-4.10%
2019/11/07	0	0.00	0	14.90	14.50	0	144	0.00%
2019/10/29	5	14.65	0	0.00	14.65	5	141	3.54%
2019/10/23	1	14.70	0	0.00	14.65	1	157	0.63%
2019/10/21	4	14.58	0	0.00	14.60	4	159	2.51%
2019/10/01	0	0.00	2	15.35	15.15	-2	183	-1.09%
2019/09/24	3	15.22	0	0.00	15.15	3	176	1.70%
2019/09/20	0	0.00	2	15.00	14.95	-2	175	-1.14%
2019/09/05	2	14.70	0	0.00	14.60	2	150	1.32%
2019/08/30	0	14.45	0	0.00	14.45	0	153	0.03%
2019/07/11	0	0.00	0	15.45	14.95	0	195	0.00%
2019/05/13	2	16.50	2	16.60	16.60	0	362	0.00%
2019/05/08	1	17.75	0	0.00	17.70	1	348	0.29%
2019/05/07	0	0.00	2	17.80	17.95	-2	330	-0.60%
2019/05/06	2	17.25	2	17.35	17.20	0	322	0.00%
2019/04/29	2	17.60	0	0.00	17.50	2	314	0.64%
2019/04/22	2	18.00	0	0.00	18.05	2	304	0.66%
2019/04/17	2	18.00	2	18.20	18.20	0	290	0.00%
2019/04/12	0	0.00	2	18.25	18.10	-2	278	-0.72%
2019/04/10	0	18.05	0	0.00	18.05	0	273	0.00%
2019/04/08	0	18.00	0	0.00	18.10	0	263	0.00%
2019/04/03	0	18.10	0	0.00	18.10	0	260	0.00%
2019/04/02	0	18.20	0	0.00	18.20	0	255	0.00%
2019/03/29	0	18.00	0	0.00	18.00	0	251	0.00%
2019/03/28	1	18.00	0	0.00	18.00	1	248	0.40%
2019/03/27	12	18.26	12	18.10	18.10	0	246	0.00%
2019/03/26	1	18.20	0	0.00	18.20	1	243	0.41%
2019/03/25	0	18.50	0	0.00	18.50	0	239	0.00%
2019/03/22	20	18.00	21	18.70	18.60	-1	233	-0.43%
2019/03/21	1	17.95	6	18.02	17.95	-5	204	-2.44%
2019/03/20	0	18.25	0	0.00	17.80	0	180	0.00%
2019/03/18	1	17.85	0	0.00	17.80	1	178	0.56%
2019/03/15	5	17.80	0	0.00	17.90	5	178	2.80%
2019/03/14	0	18.40	0	0.00	17.90	0	176	0.00%
2019/03/13	0	17.95	0	0.00	17.90	0	176	0.00%
2019/03/08	0	17.60	0	0.00	17.60	0	167	0.00%
2019/03/07	0	17.60	0	0.00	17.60	0	167	0.00%
2019/03/06	0	18.00	0	0.00	17.80	0	166	0.00%
2019/03/05	0	18.00	0	0.00	17.65	0	168	0.00%
2019/03/04	0	18.20	0	0.00	17.65	0	168	0.00%
2019/02/27	0	17.90	0	0.00	17.75	0	166	0.00%
2019/02/25	0	18.40	0	0.00	17.70	0	164	0.00%
2019/02/20	0	18.05	0	0.00	18.15	0	126	0.00%
2019/02/19	0	17.90	0	0.00	17.60	0	118	0.00%
2019/02/14	0	19.00	0	0.00	17.70	0	110	0.00%
2019/01/17	0	17.70	0	0.00	17.45	0	99	0.00%
2019/01/14	0	17.70	0	0.00	17.30	0	97	0.00%
2018/11/29	0	0.00	0	17.10	16.95	0	109	0.00%
2018/10/11	0	16.95	0	0.00	16.80	0	132	0.00%
2018/09/17	0	0.00	5	18.69	18.95	-5	123	-4.04%
2018/08/14	2	18.05	0	0.00	18.15	2	228	0.88%
2018/08/13	1	17.85	0	0.00	18.15	1	237	0.42%
2018/08/08	1	18.30	0	0.00	18.25	1	233	0.43%
2018/06/26	0	0.00	0	19.30	19.20	0	261	0.00%
2018/06/15	1	19.60	0	0.00	19.60	1	267	0.37%
2018/06/13	0	0.00	1	20.05	20.05	-1	265	-0.38%
2018/06/01	1	19.95	0	0.00	19.70	1	254	0.39%
2018/05/31	5	19.60	20	19.79	20.00	-15	256	-5.84%
2018/05/30	21	19.60	0	0.00	19.55	21	250	8.39%
2018/05/29	0	0.00	7	20.05	19.85	-7	246	-2.84%
2018/05/21	7	19.30	0	0.00	19.30	7	173	4.04%
2018/04/25	0	18.60	0	0.00	18.30	0	246	0.00%
2018/04/20	0	18.70	0	0.00	18.55	0	261	0.00%
2018/04/12	0	19.10	0	0.00	19.20	0	326	0.00%
2018/04/11	0	19.05	0	0.00	19.05	0	381	0.00%
2018/04/09	0	19.20	0	0.00	19.30	0	454	0.00%
2018/03/31	0	19.20	0	0.00	19.05	0	444	0.00%
2018/03/30	2	18.98	0	0.00	18.95	2	440	0.45%
2018/03/28	0	19.00	0	0.00	18.85	0	434	0.00%
2018/03/27	0	19.05	0	0.00	19.05	0	436	0.00%
2018/03/26	0	19.15	0	0.00	19.00	0	436	0.01%
2018/03/23	0	19.20	0	0.00	19.05	0	436	0.00%
2018/03/22	0	19.55	0	0.00	19.40	0	436	0.00%
2018/03/21	0	19.50	0	0.00	19.50	0	436	0.00%
2018/03/20	0	19.40	0	0.00	19.55	0	437	0.00%
2018/03/19	0	19.65	0	0.00	19.50	0	439	0.00%
2018/03/16	0	19.50	0	0.00	19.50	0	440	0.00%
2018/03/15	0	19.75	0	0.00	19.60	0	440	0.00%
2018/03/12	0	19.50	0	0.00	19.35	0	442	0.00%
2018/03/09	0	19.10	0	0.00	19.20	0	453	0.00%
2018/03/08	0	19.10	0	0.00	19.20	0	460	0.00%
2018/03/07	0	19.10	0	0.00	19.20	0	468	0.00%
2018/03/05	0	19.20	0	0.00	19.20	0	521	0.00%
2018/02/27	0	19.60	0	0.00	19.40	0	534	0.00%
2018/02/26	1	19.45	0	0.00	19.55	1	537	0.19%
2018/02/21	0	19.00	0	0.00	19.00	0	546	0.00%
2018/02/08	0	18.80	0	0.00	18.90	0	550	0.00%
2018/01/31	0	0.00	0	20.55	20.50	0	583	0.00%
2018/01/23	3	21.70	3	21.15	21.05	0	785	0.00%
2018/01/12	0	0.00	1	20.65	20.75	-1	940	-0.11%
2018/01/05	1	22.25	13	22.29	21.80	-12	916	-1.31%
2018/01/04	21	21.97	14	21.98	21.75	7	861	0.81%