安集 (6477)-第一金-員林券商分點個股進出

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
29.00
漲跌
▼1.05
漲幅
-3.49%
成交量
327張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/12/13	3.1	29.34	0	0.00	29.00	3.1	320	0.97%
2024/12/02	0.1	31.40	0	0.00	31.30	0.1	327	0.03%
2024/11/29	0	0.00	0	30.50	30.00	0	317	0.00%
2024/11/25	0	0.00	6	30.73	30.80	-6	344	-1.74%
2024/11/12	1	29.75	0	0.00	29.60	1	386	0.26%
2024/11/08	20	33.17	1	31.95	31.05	19	382	4.96%
2024/11/07	1	33.95	0	0.00	34.40	1	359	0.28%
2024/11/06	1	34.40	1	33.95	33.95	0	365	0.00%
2024/11/05	1	34.10	1	34.45	34.30	0	379	0.00%
2024/11/04	5	34.05	0	0.00	34.00	5	402	1.24%
2024/11/01	1	34.10	1	34.75	34.85	0	427	0.00%
2024/10/23	1	34.20	0	0.00	33.70	1	497	0.20%
2024/10/09	6	34.74	0	0.00	34.35	6	977	0.61%
2024/10/08	0	0.00	1	35.75	35.15	-1	1,062	-0.09%
2024/10/04	0	0.00	1	36.00	35.85	-1	1,199	-0.08%
2024/10/01	7	36.24	6	36.25	36.40	1	1,341	0.07%
2024/09/30	1	35.95	0	0.00	35.90	1	1,457	0.07%
2024/09/27	3	35.78	3	35.70	35.65	0	1,762	0.00%
2024/09/25	0	0.00	0	35.35	35.35	0	2,276	0.00%
2024/09/19	0	0.00	1	35.20	35.25	-1	2,707	-0.04%
2024/09/16	1	34.65	1	34.90	34.65	0	2,735	0.00%
2024/09/12	1	33.40	0	0.00	33.20	1	2,742	0.04%
2024/09/03	3	35.90	3	35.55	35.50	0	2,739	0.00%
2024/08/26	2	36.00	2	36.38	35.90	0	2,721	0.00%
2024/08/22	0	0.00	1	35.00	34.80	-1	2,706	-0.04%
2024/08/14	1	33.70	1	34.45	33.60	0	2,709	0.00%
2024/08/13	4	33.09	3	33.25	33.25	1	2,769	0.04%
2024/08/06	0	0.00	2	30.60	31.80	-2	2,778	-0.07%
2024/08/05	0	0.00	1	33.15	33.15	-1	2,759	-0.04%
2024/07/31	1	38.00	1	38.20	37.70	0	2,724	0.00%
2024/07/29	1	38.20	0	0.00	37.80	1	2,703	0.04%
2024/07/26	1	38.95	2	39.45	39.20	-1	2,683	-0.04%
2024/07/23	1	40.95	1	40.40	40.45	0	2,673	0.00%
2024/07/22	1.2	42.43	3	42.57	41.40	-1.8	2,643	-0.07%
2024/07/19	8	43.77	8	44.21	43.15	0	2,593	0.00%
2024/07/18	1	42.85	3	43.57	42.95	-2	2,510	-0.08%
2024/07/17	1	44.25	0	0.00	44.00	1	2,489	0.04%
2024/07/16	3.1	43.98	0	0.00	43.70	3.1	2,486	0.12%
2024/07/15	6	45.51	5	45.08	44.45	1	2,481	0.04%
2024/07/12	7	46.59	5	46.47	45.95	2	2,446	0.08%
2024/07/11	3	45.68	1	46.30	45.45	2	2,319	0.09%
2024/07/10	2	45.50	2	46.20	45.45	0	2,268	0.00%
2024/07/09	2	44.08	1	44.35	46.65	1	2,188	0.05%
2024/07/08	2	45.30	1	45.60	44.60	1	2,125	0.05%
2024/07/05	3	46.22	7	47.48	46.45	-4	2,074	-0.19%
2024/07/04	3	45.97	13	46.30	45.80	-10	1,954	-0.51%
2024/07/03	23	46.60	13	45.76	46.15	10	1,844	0.54%
2024/07/02	33	45.96	31	46.54	47.00	2	1,548	0.13%
2024/07/01	0	0.00	1	43.35	42.75	-1	1,097	-0.09%
2024/06/28	16	44.01	10	44.30	43.60	6	1,043	0.57%
2024/06/27	0	0.00	3	42.35	42.35	-3	743	-0.40%
2024/06/25	0	0.00	1	38.65	38.15	-1	658	-0.15%
2024/06/24	1	38.40	0	0.00	38.00	1	662	0.15%
2024/06/21	0	0.00	1	38.20	38.25	-1	678	-0.15%
2024/06/06	1	37.35	0	0.00	37.30	1	891	0.11%
2024/05/30	1	37.85	0	0.00	37.60	1	966	0.10%
2024/05/17	0	0.00	1.6	38.81	38.65	-1.6	1,041	-0.15%
2024/05/16	0	0.00	9	37.93	38.00	-9	979	-0.92%
2024/05/15	1	37.00	0	0.00	37.10	1	963	0.10%
2024/05/14	2	36.75	0	0.00	36.70	2	961	0.21%
2024/05/13	2	36.93	0	0.00	36.80	2	962	0.21%
2024/05/07	1.2	36.52	0	0.00	36.40	1.2	936	0.13%
2024/04/26	1	37.55	0	0.00	37.55	1	931	0.11%
2024/04/23	1	37.60	0	0.00	37.70	1	928	0.11%
2024/04/19	0	0.00	1	39.10	37.60	-1	944	-0.11%
2024/04/17	1	37.70	0	0.00	37.70	1	921	0.11%
2024/04/16	1.2	37.60	0	0.00	37.20	1.2	918	0.13%
2024/04/15	1	38.95	0	0.00	38.85	1	901	0.11%
2024/04/12	1	39.30	0	0.00	39.25	1	894	0.11%
2024/04/10	1	39.85	1	39.95	39.60	0	871	0.00%
2024/04/09	1	38.85	0	0.00	38.95	1	849	0.12%
2024/04/02	1	40.00	0	0.00	39.90	1	822	0.12%
2024/03/28	0	0.00	2	41.40	40.80	-2	799	-0.25%
2024/03/27	1.2	40.85	0	0.00	40.45	1.2	789	0.15%
2024/03/26	1	41.50	1	41.20	41.35	0	781	0.00%
2024/03/22	2	41.77	7	41.87	40.85	-5	790	-0.63%
2024/03/21	9	41.86	3	42.20	42.35	6	732	0.82%
2024/03/19	0	0.00	2	38.88	38.85	-2	652	-0.31%
2024/03/12	0	0.00	1	39.95	39.90	-1	625	-0.16%
2024/03/11	2	40.40	1	40.00	40.15	1	614	0.16%
2024/03/06	1	39.40	0	0.00	39.45	1	572	0.17%
2024/03/01	1	39.90	0	0.00	39.75	1	547	0.18%
2024/02/29	1	39.05	1	39.65	39.45	0	521	0.00%
2024/02/22	1	38.00	0	0.00	37.65	1	489	0.20%
2024/01/25	0	0.00	1	38.00	37.95	-1	483	-0.21%
2024/01/02	1	38.60	0	0.00	38.60	1	579	0.17%
2023/12/29	1	38.20	0	0.00	38.20	1	582	0.17%
2023/12/05	0	0.00	1	38.50	38.50	-1	519	-0.19%
2023/12/01	0	0.00	0	38.90	38.65	0	514	-0.01%
2023/10/31	0	0.00	1	38.00	36.85	-1	546	-0.18%
2023/10/25	1	36.60	0	0.00	36.60	1	510	0.20%
2023/10/24	1	36.30	1	36.25	36.45	0	515	0.00%
2023/10/11	1	37.50	1	36.80	36.80	0	581	0.00%
2023/10/06	1	38.80	1	39.55	38.80	0	583	0.00%
2023/10/04	1	39.55	0	0.00	39.00	1	601	0.17%
2023/10/02	1	40.60	2	40.55	40.70	-1	617	-0.16%
2023/09/20	1	40.25	0	0.00	40.20	1	684	0.15%
2023/09/12	1	40.35	0	0.00	40.30	1	781	0.13%
2023/09/08	0.2	41.65	0	0.00	41.60	0.2	788	0.03%
2023/09/05	0.2	42.99	0	0.00	42.90	0.2	869	0.02%
2023/08/31	0.1	43.00	0	0.00	43.00	0.1	908	0.01%
2023/08/28	0	42.05	0	0.00	42.40	0	953	0.00%
2023/08/11	0.1	42.00	0	0.00	41.75	0.1	1,113	0.01%
2023/08/08	0.1	43.37	0	0.00	42.45	0.1	1,197	0.01%
2023/08/07	0	42.70	0	0.00	43.05	0	1,263	0.00%
2023/08/04	0.1	44.50	0	0.00	44.15	0.1	1,264	0.01%
2023/07/31	0.2	46.30	0	0.00	45.60	0.2	1,459	0.01%
2023/07/28	0	0.00	1	45.90	46.00	-1	1,554	-0.06%
2023/07/24	1	44.90	1	44.90	44.75	0	1,823	0.00%
2023/07/18	1	48.50	0	0.00	48.40	1	2,106	0.05%
2023/07/14	1	48.80	0	0.00	48.60	1	2,781	0.04%
2023/07/13	0	0.00	1	48.85	48.60	-1	3,028	-0.03%
2023/07/04	1	50.10	0	0.00	50.10	1	3,911	0.03%
2023/07/03	1	50.60	10	50.60	51.00	-9	3,977	-0.23%
2023/06/28	0	0.00	5	50.20	50.00	-5	4,016	-0.12%
2023/06/21	1	50.80	0	0.00	50.60	1	4,080	0.02%
2023/06/20	10	51.00	0	0.00	50.80	10	4,090	0.24%
2023/06/14	1	49.20	0	0.00	49.15	1	4,353	0.02%
2023/06/08	0.1	51.70	0	0.00	51.60	0.1	4,456	0.00%
2023/05/25	0	0.00	0	51.00	50.70	0	4,511	0.00%
2023/05/11	2	50.50	0	0.00	48.70	2	4,590	0.04%
2023/05/09	2	52.15	6	51.97	51.40	-4	4,495	-0.09%
2023/05/08	0	0.00	1	55.10	55.30	-1	4,395	-0.02%
2023/05/05	1	55.50	0	0.00	55.20	1	4,376	0.02%
2023/05/03	0	0.00	3	55.67	56.70	-3	4,267	-0.07%
2023/05/02	8	55.78	6	55.95	56.70	2	4,232	0.05%
2023/04/28	1	53.80	0	0.00	54.30	1	4,102	0.02%
2023/04/26	1	54.60	0	0.00	54.90	1	4,034	0.02%
2023/04/25	2	53.30	0	0.00	53.80	2	3,945	0.05%
2023/04/21	2.1	55.20	2	52.40	52.40	0.1	3,905	0.00%
2023/04/19	9	57.54	3	57.17	57.00	6	3,637	0.16%
2023/04/18	0	0.00	14	55.95	54.80	-14	3,121	-0.45%
2023/04/17	0	0.00	1	54.60	54.60	-1	2,928	-0.03%
2023/04/14	4	55.58	0	0.00	54.90	4	2,932	0.14%
2023/04/13	10	55.60	1	55.00	55.40	9	2,855	0.32%
2023/04/12	1	54.00	0	0.00	54.70	1	2,680	0.04%
2023/04/11	0	0.00	2	52.05	52.40	-2	2,461	-0.08%
2023/04/10	1	52.00	2	52.15	51.80	-1	2,433	-0.04%
2023/04/07	0	0.00	1	52.70	53.40	-1	2,341	-0.04%
2023/03/31	0	0.00	2	48.60	48.80	-2	2,063	-0.10%
2023/03/30	0	0.00	1	49.45	48.95	-1	2,061	-0.05%
2023/03/29	1	47.40	0	0.00	47.90	1	2,037	0.05%
2023/03/27	2	49.80	0	0.00	48.55	2	2,054	0.10%
2023/03/23	2	49.15	1	49.05	48.70	1	2,034	0.05%
2023/03/20	2	50.20	5	50.00	50.10	-3	2,157	-0.14%
2023/03/15	1	48.70	1	48.60	48.15	0	2,400	0.00%
2023/03/13	1	45.85	0	0.00	45.80	1	2,359	0.04%
2023/03/09	1	47.55	0	0.00	47.50	1	2,496	0.04%
2023/03/08	0	0.00	1	48.80	48.70	-1	2,497	-0.04%
2023/02/23	0	0.00	2	48.70	48.50	-2	2,504	-0.08%
2023/02/22	0	0.00	3	48.35	47.45	-3	2,554	-0.12%
2023/02/21	0	0.00	1	48.05	48.00	-1	2,575	-0.04%
2023/02/20	1	47.70	0	0.00	48.40	1	2,713	0.04%
2023/02/16	5	49.04	1	49.00	48.05	4	2,955	0.14%
2023/02/15	0	0.00	6	47.11	48.05	-6	2,918	-0.21%
2023/02/13	1	45.50	0	0.00	45.60	1	2,932	0.03%
2023/02/09	1	46.35	0	0.00	46.15	1	2,949	0.03%
2023/02/02	0	0.00	2	47.90	47.35	-2	3,022	-0.07%
2023/01/30	2	45.80	2	45.60	45.80	0	3,020	0.00%
2023/01/16	1	44.20	0	0.00	44.20	1	3,039	0.03%
2023/01/12	1	45.30	0	0.00	45.20	1	3,078	0.03%
2023/01/11	3	45.62	0	0.00	46.30	3	3,100	0.10%
2023/01/09	2	47.75	0	0.00	47.85	2	3,090	0.06%
2023/01/04	0	0.00	6	47.50	48.10	-6	3,098	-0.19%
2022/12/29	1	45.75	0	0.00	45.35	1	3,110	0.03%
2022/12/26	3	47.25	1	46.50	46.85	2	3,175	0.06%
2022/12/21	2	44.30	0	0.00	44.30	2	3,228	0.06%
2022/12/20	0	0.00	1	46.90	44.50	-1	3,250	-0.03%
2022/12/19	2	46.55	0	0.00	46.20	2	3,286	0.06%
2022/12/16	0	0.00	1	48.10	47.70	-1	3,309	-0.03%
2022/12/15	1	48.65	0	0.00	48.80	1	3,304	0.03%
2022/12/14	1	47.80	0	0.00	48.70	1	3,301	0.03%
2022/12/13	4	48.26	2	47.95	47.80	2	3,281	0.06%
2022/12/12	38	50.13	40	50.06	49.15	-2	3,254	-0.06%
2022/12/09	6	50.18	5.1	50.42	49.70	0.9	3,136	0.03%
2022/12/08	0	0.00	1	49.70	48.20	-1	2,828	-0.04%
2022/12/07	3	47.22	1	47.15	47.45	2	2,731	0.07%
2022/12/06	0	0.00	5	48.41	47.30	-5	2,718	-0.18%
2022/12/05	0	0.00	1	48.65	48.25	-1	2,758	-0.04%
2022/12/02	4	48.46	1	48.55	48.55	3	2,755	0.11%
2022/12/01	0	0.00	1	46.55	46.50	-1	2,629	-0.04%
2022/11/30	0	0.00	1	46.25	46.65	-1	2,665	-0.04%
2022/11/29	1	45.45	0	0.00	45.90	1	2,696	0.04%
2022/11/24	0	0.00	1	46.20	46.40	-1	2,899	-0.03%
2022/11/22	1	45.20	0	0.00	45.20	1	3,321	0.03%
2022/11/18	1	47.50	2	46.60	45.95	-1	3,457	-0.03%
2022/11/16	3	47.33	2	46.95	47.20	1	3,435	0.03%
2022/11/14	2	42.55	4	42.73	43.70	-2	3,487	-0.06%
2022/11/11	3	42.73	0	0.00	42.45	3	3,660	0.08%
2022/11/10	3	42.48	1	42.65	42.65	2	3,812	0.05%
2022/11/09	3	43.80	0	0.00	43.25	3	3,903	0.08%
2022/11/07	0	0.00	1	44.55	44.35	-1	3,933	-0.03%
2022/11/04	0	0.00	4	44.48	44.65	-4	4,022	-0.10%
2022/11/02	1	43.00	0	0.00	43.05	1	4,303	0.02%
2022/10/28	1	42.50	0	0.00	42.65	1	4,475	0.02%
2022/10/21	1	42.95	0	0.00	42.00	1	4,892	0.02%
2022/10/20	0	0.00	1	43.10	43.25	-1	4,944	-0.02%
2022/10/19	0	0.00	2	44.05	43.80	-2	4,975	-0.04%
2022/10/17	1	41.10	0	0.00	42.50	1	5,238	0.02%
2022/10/13	1	44.00	0	0.00	41.90	1	5,270	0.02%
2022/10/12	3	44.23	1	44.60	44.60	2	5,333	0.04%
2022/10/06	1	46.00	1	45.70	45.70	0	5,453	0.00%
2022/10/05	1	45.95	2	46.08	45.95	-1	5,471	-0.02%
2022/10/04	3	43.97	4	44.43	45.40	-1	5,536	-0.02%
2022/10/03	1	44.00	1	43.25	43.20	0	5,586	0.00%
2022/09/29	1	45.00	1	43.80	43.70	0	5,784	0.00%
2022/09/28	3	45.95	3	44.67	44.20	0	5,996	0.00%
2022/09/27	1	47.40	1	47.35	47.30	0	6,633	0.00%
2022/09/26	3.1	48.28	1	47.60	47.40	2.1	6,909	0.03%
2022/09/19	3	55.10	3	55.33	54.40	0	8,494	0.00%
2022/09/16	1	54.50	0	0.00	55.60	1	8,558	0.01%
2022/09/15	1	55.20	0	0.00	54.50	1	8,572	0.01%
2022/09/13	0	0.00	2	57.40	57.60	-2	8,595	-0.02%
2022/09/12	1	56.60	0	0.00	57.50	1	8,605	0.01%
2022/09/08	1	54.80	1	55.00	55.00	0	8,590	0.00%
2022/09/07	0	0.00	1	53.50	53.60	-1	8,579	-0.01%
2022/09/05	0	0.00	3	55.80	55.70	-3	8,573	-0.03%
2022/08/31	1	57.50	0	0.00	57.90	1	8,385	0.01%
2022/08/30	22	57.84	24	58.95	57.80	-2	8,364	-0.02%
2022/08/29	6	57.85	2	57.95	57.30	4	8,096	0.05%
2022/08/26	4	57.75	5	58.22	58.30	-1	8,035	-0.01%
2022/08/25	0	0.00	1	56.50	57.40	-1	7,976	-0.01%
2022/08/24	3	55.77	4	55.50	55.20	-1	7,938	-0.01%
2022/08/23	2	56.15	4	56.15	56.30	-2	7,911	-0.03%
2022/08/22	2	58.10	1	56.10	56.10	1	7,900	0.01%
2022/08/19	8	57.26	4	57.38	57.60	4	7,749	0.05%
2022/08/18	0	0.00	1	58.50	58.90	-1	7,514	-0.01%
2022/08/17	0	0.00	1.1	56.31	55.80	-1.1	7,316	-0.02%
2022/08/15	3	54.40	18	54.70	54.80	-15	7,037	-0.21%
2022/08/12	19	54.11	5	54.00	54.20	14	7,014	0.20%
2022/08/10	3	54.77	2	54.40	54.30	1	6,994	0.01%
2022/08/09	5	54.76	5	54.26	54.40	0	7,076	0.00%
2022/08/08	1	51.40	2.1	52.91	54.00	-1.1	6,895	-0.02%
2022/08/05	1	49.75	1.1	51.13	51.50	-0.1	6,853	0.00%
2022/08/04	1.1	50.08	1	49.85	49.40	0.1	6,865	0.00%
2022/08/03	0.1	51.70	0	0.00	50.90	0.1	6,874	0.00%
2022/08/02	0.1	53.60	0	0.00	53.30	0.1	6,852	0.00%
2022/08/01	1	55.70	5	55.54	55.60	-4	6,840	-0.06%
2022/07/29	3	55.00	5.1	55.17	55.00	-2.1	6,769	-0.03%
2022/07/28	2	53.80	4	53.80	53.80	-2	6,613	-0.03%
2022/07/27	0	0.00	5	53.78	54.00	-5	6,560	-0.08%
2022/07/26	1	54.50	3	53.60	53.60	-2	6,546	-0.03%
2022/07/25	1	54.60	4	54.73	54.10	-3	6,606	-0.05%
2022/07/22	1	53.30	0.2	53.80	53.50	0.8	6,607	0.01%
2022/07/19	1	51.70	0.1	52.20	51.70	0.9	6,737	0.01%
2022/07/18	2	51.20	10	51.00	51.20	-8	6,766	-0.12%
2022/07/15	2	49.65	0	0.00	51.00	2	6,901	0.03%
2022/07/14	11	49.33	0	0.00	49.95	11	7,064	0.16%
2022/07/13	6	49.23	5	49.35	48.40	1	7,220	0.01%
2022/07/12	0.2	49.50	0	0.00	48.30	0.2	7,380	0.00%
2022/07/11	0	0.00	1	52.70	53.10	-1	7,515	-0.01%
2022/07/08	1	52.50	0	0.00	53.30	1	7,695	0.01%
2022/07/07	9.1	52.72	9	52.20	52.40	0.1	8,006	0.00%
2022/07/06	21	53.86	31	53.74	53.00	-10	8,458	-0.12%
2022/07/05	20	57.72	16	58.11	57.00	4	8,739	0.05%
2022/07/04	9	54.48	9	53.98	55.30	0	8,229	0.00%
2022/07/01	28	54.75	20	54.39	52.90	8	8,150	0.10%
2022/06/30	16	54.41	9	54.24	54.20	7	8,182	0.09%
2022/06/29	5	54.54	2	53.35	54.00	3	8,032	0.04%
2022/06/28	43	54.96	44.1	53.81	55.00	-1.1	7,956	-0.01%
2022/06/27	2	50.60	2.1	51.33	52.80	-0.1	7,575	0.00%
2022/06/24	0	0.00	2	48.00	48.00	-2	7,364	-0.03%
2022/06/22	1	46.60	0	0.00	44.50	1	7,594	0.01%
2022/06/20	1	45.00	0	0.00	42.95	1	7,980	0.01%
2022/06/17	0	0.00	1	45.50	44.90	-1	8,193	-0.01%
2022/06/13	0.1	49.87	1	49.25	49.20	-0.9	10,434	-0.01%
2022/06/09	0	0.00	3	51.40	51.60	-3	11,682	-0.03%
2022/06/08	4	51.10	2	51.60	51.20	2	12,280	0.02%
2022/06/07	0.1	52.20	3	52.40	52.60	-2.9	13,295	-0.02%
2022/06/06	9	54.74	2.1	53.46	53.40	6.9	13,536	0.05%
2022/06/02	1	53.70	0	0.00	53.10	1	13,631	0.01%
2022/06/01	0	0.00	1	53.10	53.60	-1	13,792	-0.01%
2022/05/31	0	0.00	2	52.55	52.70	-2	14,139	-0.01%
2022/05/30	1	51.90	3	52.10	52.60	-2	14,536	-0.01%
2022/05/27	0	0.00	0.1	50.78	50.50	-0.1	14,718	0.00%
2022/05/26	1.1	50.57	0	0.00	49.20	1.1	14,744	0.01%
2022/05/25	1	50.20	0	0.00	50.50	1	14,748	0.01%
2022/05/24	1	51.20	1	50.40	50.30	0	14,858	0.00%
2022/05/20	3	51.70	2	51.50	51.30	1	14,847	0.01%
2022/05/19	0.1	51.40	0	0.00	51.40	0.1	14,838	0.00%
2022/05/18	2	52.80	2	53.30	53.20	0	14,793	0.00%
2022/05/17	6	53.83	4	52.90	52.90	2	14,753	0.01%
2022/05/13	0	0.00	1	51.70	53.80	-1	14,551	-0.01%
2022/05/12	0.2	53.15	2	54.35	52.00	-1.8	14,510	-0.01%
2022/05/11	2	56.60	0	0.00	54.80	2	14,555	0.01%
2022/05/10	3	55.10	1	54.90	55.00	2	14,508	0.01%
2022/05/09	3	56.60	0	0.00	55.60	3	14,522	0.02%
2022/05/04	5	60.04	1	59.50	59.20	4	14,581	0.03%
2022/05/03	9	60.69	0	0.00	60.40	9	14,614	0.06%
2022/04/29	2	61.85	1	63.20	61.30	1	14,653	0.01%
2022/04/28	1	57.70	22	61.00	61.60	-21	14,737	-0.14%
2022/04/26	4	59.33	2	59.15	59.10	2	14,544	0.01%
2022/04/25	21	58.40	21	59.96	58.10	0	14,483	0.00%
2022/04/22	17	61.91	14	62.39	61.10	3	14,501	0.02%
2022/04/21	23	63.67	9	64.79	63.40	14	14,805	0.09%
2022/04/20	0	0.00	1	64.60	64.50	-1	14,920	-0.01%
2022/04/19	2	64.20	14	63.81	64.60	-12	15,211	-0.08%
2022/04/15	4	64.45	1	64.50	63.00	3	15,402	0.02%
2022/04/14	3	63.97	0	0.00	63.90	3	15,222	0.02%
2022/04/13	3	64.93	9	64.96	65.90	-6	15,091	-0.04%
2022/04/12	21	63.79	24	64.48	66.50	-3	15,142	-0.02%
2022/04/11	62	62.98	60	63.69	63.20	2	14,737	0.01%
2022/04/08	6	60.17	7	61.09	61.60	-1	14,279	-0.01%
2022/04/07	19	62.86	19	60.59	59.40	0	14,143	0.00%
2022/04/06	3	63.17	6	63.42	63.80	-3	13,976	-0.02%
2022/04/01	1	61.70	7	61.46	61.50	-6	13,647	-0.04%
2022/03/31	7	61.74	5	61.34	61.50	2	13,578	0.01%
2022/03/30	1	60.70	0	0.00	60.50	1	13,426	0.01%
2022/03/29	1	60.20	2	59.75	60.50	-1	13,402	-0.01%
2022/03/28	3	60.27	2	60.05	60.60	1	13,408	0.01%
2022/03/25	8	61.38	0	0.00	59.80	8	13,358	0.06%
2022/03/24	10	64.50	8	64.46	63.30	2	13,456	0.01%
2022/03/23	9	63.64	8	63.20	63.00	1	13,215	0.01%
2022/03/22	7	63.69	7	64.19	62.90	0	13,155	0.00%
2022/03/21	12	63.38	7	63.93	62.30	5	13,130	0.04%
2022/03/18	15	62.26	15	62.33	61.70	0	13,246	0.00%
2022/03/17	43	63.36	41	62.66	63.20	2	13,103	0.02%
2022/03/16	17	59.14	19	61.12	62.50	-2	12,201	-0.02%
2022/03/15	21	59.29	26	59.42	56.90	-5	11,699	-0.04%
2022/03/14	22	58.72	21	58.85	58.90	1	10,877	0.01%
2022/03/11	41	58.78	52	58.35	59.90	-11	10,458	-0.11%
2022/03/10	137	57.17	132	57.17	56.70	5	9,968	0.05%	大買/大賣/
2022/03/09	1	54.00	12	56.44	56.80	-11	9,155	-0.12%
2022/03/08	11	52.61	9	52.97	51.70	2	8,889	0.02%
2022/03/07	8	54.10	8	52.91	51.80	0	8,706	0.00%
2022/03/04	42	54.25	35	54.20	54.20	7	8,506	0.08%
2022/03/03	6	53.60	12	53.83	54.20	-6	8,153	-0.07%
2022/03/02	9	51.63	6	51.33	50.60	3	7,751	0.04%
2022/03/01	1	48.85	0	0.00	49.15	1	7,552	0.01%
2022/02/25	1	47.95	0	0.00	48.35	1	7,561	0.01%
2022/02/24	1	49.20	1	50.00	47.35	0	7,595	0.00%
2022/02/22	2	47.65	0	0.00	46.85	2	7,496	0.03%
2022/02/14	1	47.55	0	0.00	47.65	1	7,855	0.01%
2022/02/11	5	49.85	4	50.11	49.80	1	7,857	0.01%
2022/02/10	3	49.12	0	0.00	48.95	3	7,867	0.04%
2022/02/09	2	48.68	2	49.08	49.50	0	7,888	0.00%
2022/02/08	0	0.00	1	48.70	49.10	-1	7,908	-0.01%
2022/02/07	4	47.28	4	47.50	46.40	0	7,978	0.00%
2022/01/26	4	47.54	3	46.80	47.45	1	8,030	0.01%
2022/01/25	5	49.75	5	48.05	47.60	0	8,424	0.00%
2022/01/24	1	51.00	1	49.50	49.70	0	8,670	0.00%
2022/01/21	28	53.44	29	52.80	52.00	-1	8,955	-0.01%
2022/01/20	5	53.00	5	52.06	52.30	0	9,032	0.00%
2022/01/19	8	52.63	7	52.21	51.90	1	9,076	0.01%
2022/01/18	7	53.40	9	52.34	52.10	-2	9,076	-0.02%
2022/01/17	4	52.78	105	53.41	53.40	-101	9,151	-1.10%	大賣/鉅額交易
2022/01/14	65	54.25	65	54.07	53.20	0	9,109	0.00%
2022/01/13	43	55.15	45	54.71	53.80	-2	8,806	-0.02%
2022/01/12	11	53.90	9	55.19	56.90	2	8,657	0.02%
2022/01/11	7	53.07	11	54.69	55.80	-4	8,421	-0.05%
2022/01/10	10	50.63	18	51.33	50.80	-8	8,387	-0.10%
2022/01/07	14	50.11	14	48.63	48.75	0	8,596	0.00%
2022/01/06	8	51.80	18	50.81	50.60	-10	8,989	-0.11%
2022/01/05	159	53.76	59	53.83	52.90	100	9,010	1.11%	大買/
2022/01/04	10	50.91	3	52.33	52.30	7	8,630	0.08%
2022/01/03	24	50.57	15	49.44	50.00	9	8,443	0.11%
2021/12/29	3	48.50	5	49.51	49.65	-2	8,401	-0.02%
2021/12/28	0	0.00	3	48.00	48.00	-3	8,393	-0.04%
2021/12/27	5	48.87	2	48.95	49.00	3	8,667	0.03%
2021/12/24	5	49.89	3	49.20	48.85	2	8,932	0.02%
2021/12/23	7	51.44	10	50.47	50.20	-3	8,908	-0.03%
2021/12/22	5	48.96	9	48.96	49.30	-4	8,773	-0.05%
2021/12/21	5	47.09	5	47.84	48.00	0	8,735	0.00%
2021/12/20	29	49.95	32	49.85	48.30	-3	8,667	-0.03%
2021/12/17	7	48.39	10	48.51	48.00	-3	8,355	-0.04%
2021/12/16	1	48.00	1	47.60	48.35	0	8,261	0.00%
2021/12/15	9	48.09	5	47.69	47.50	4	8,230	0.05%
2021/12/14	15	47.98	13	48.26	47.55	2	8,123	0.02%
2021/12/13	7	46.06	6	46.29	46.50	1	7,652	0.01%
2021/12/10	1	44.00	0	0.00	45.00	1	7,443	0.01%
2021/12/09	1	44.45	0	0.00	44.05	1	7,265	0.01%
2021/12/07	0	43.20	0	0.00	42.95	0	7,162	0.00%
2021/12/06	0	0.00	7	43.12	43.40	-7	7,134	-0.10%
2021/12/03	9	45.13	3	44.08	42.95	6	7,016	0.09%
2021/11/26	1	41.15	0	0.00	41.10	1	6,732	0.01%
2021/11/25	1	42.45	0	0.00	42.50	1	6,735	0.01%
2021/11/24	1	43.00	1	43.80	43.20	0	6,774	0.00%
2021/11/23	0	0.00	3	43.32	42.75	-3	6,740	-0.04%
2021/11/22	0	0.00	2	41.85	42.40	-2	6,683	-0.03%
2021/11/18	2	41.50	4	41.50	41.45	-2	6,657	-0.03%
2021/11/16	2	42.48	2	42.50	42.10	0	6,619	0.00%
2021/11/12	6	42.67	1	42.05	42.00	5	6,545	0.08%
2021/11/11	1	46.75	3	46.83	45.90	-2	6,384	-0.03%
2021/11/10	4	45.70	1	45.55	45.45	3	6,263	0.05%
2021/11/09	0	0.00	1	45.60	46.45	-1	6,229	-0.02%
2021/11/03	1	48.00	7	47.86	46.35	-6	5,922	-0.10%
2021/11/02	7	48.74	0	0.00	48.35	7	5,792	0.12%
2021/11/01	1	48.25	4	49.70	49.70	-3	5,363	-0.06%
2021/10/29	21	45.35	16	46.23	45.20	5	5,080	0.10%
2021/10/28	0	0.00	4	44.78	48.40	-4	4,708	-0.08%
2021/10/27	0	0.00	8	43.47	44.00	-8	4,418	-0.18%
2021/10/26	8	42.11	0	0.00	41.80	8	4,331	0.18%
2021/10/25	4	43.81	0	0.00	43.60	4	4,267	0.09%
2021/10/21	1	43.00	0	0.00	42.50	1	4,098	0.02%
2021/10/20	8	43.88	6	43.95	43.25	2	4,007	0.05%
2021/10/19	3	42.93	4	43.50	44.70	-1	3,860	-0.03%
2021/10/18	4	43.50	3	44.18	44.60	1	3,596	0.03%
2021/10/15	6	40.85	11	42.42	42.90	-5	3,142	-0.16%
2021/10/14	17	37.79	16	39.25	39.00	1	2,825	0.04%
2021/10/01	0	0.00	2	36.10	36.50	-2	1,906	-0.10%
2021/09/29	0	0.00	1	33.20	32.40	-1	1,612	-0.06%
2021/09/28	3	33.35	0	0.00	33.30	3	1,599	0.19%
2021/09/23	2	30.70	0	0.00	30.60	2	1,641	0.12%
2021/09/22	1	31.00	2	31.15	30.30	-1	1,637	-0.06%
2021/09/03	0	0.00	1	38.55	38.45	-1	2,358	-0.04%
2021/08/30	22	40.59	37	40.30	40.05	-15	2,433	-0.62%
2021/08/27	15	38.88	0	0.00	38.05	15	2,383	0.63%
2021/08/16	0	0.00	1	37.50	37.30	-1	2,652	-0.04%
2021/08/11	1	40.80	1	39.40	39.50	0	3,038	0.00%
2021/08/10	1	42.15	0	0.00	41.50	1	3,096	0.03%
2021/08/06	0	0.00	6	45.00	45.00	-6	3,326	-0.18%
2021/08/05	6	46.03	0	0.00	45.55	6	3,476	0.17%
2021/08/04	1	46.75	0	0.00	46.55	1	3,521	0.03%
2021/07/21	1	46.80	0	0.00	45.85	1	3,660	0.03%
2021/07/20	1	47.55	0	0.00	47.50	1	3,657	0.03%
2021/07/16	0	0.00	2	46.25	46.00	-2	3,612	-0.06%
2021/07/14	0	0.00	2	44.48	44.25	-2	3,647	-0.05%
2021/07/13	3	45.85	1	46.40	45.05	2	3,670	0.05%
2021/07/12	2	47.13	0	0.00	47.05	2	3,707	0.05%
2021/07/09	1	47.60	1	47.65	46.50	0	3,729	0.00%
2021/07/07	1	46.80	0	0.00	46.00	1	4,406	0.02%
2021/07/06	2	47.00	0	0.00	47.05	2	4,432	0.05%
2021/07/05	0	0.00	6	47.45	48.00	-6	4,455	-0.13%
2021/07/02	0	0.00	1	48.85	48.55	-1	4,506	-0.02%
2021/06/30	3	50.72	1	51.80	49.45	2	4,572	0.04%
2021/06/29	1	48.60	0	0.00	48.40	1	4,502	0.02%
2021/06/28	1	49.35	2	48.40	48.30	-1	4,516	-0.02%
2021/06/25	9	50.26	6	49.30	49.30	3	4,538	0.07%
2021/06/24	4	50.50	0	0.00	50.10	4	4,600	0.09%
2021/06/23	8	50.70	1	50.90	50.50	7	4,600	0.15%
2021/06/22	2	49.70	2	49.40	48.15	0	4,534	0.00%
2021/06/17	4	49.80	27	49.90	50.40	-23	4,853	-0.47%
2021/06/16	1	49.40	5	50.10	50.10	-4	4,630	-0.09%
2021/06/15	1	46.10	8	45.45	45.55	-7	4,610	-0.15%
2021/06/11	4	44.96	0	0.00	44.15	4	4,610	0.09%
2021/06/10	10	46.40	5	46.10	46.80	5	4,593	0.11%
2021/06/07	5	44.38	0	0.00	43.90	5	4,931	0.10%
2021/06/04	0	0.00	1	44.70	44.70	-1	5,116	-0.02%
2021/06/03	3	46.28	8	46.10	45.90	-5	5,128	-0.10%
2021/06/02	12	45.94	10	45.20	45.50	2	5,146	0.04%
2021/06/01	10	46.98	11	47.37	47.20	-1	5,136	-0.02%
2021/05/31	20	46.40	2	44.95	45.70	18	5,150	0.35%
2021/05/28	2	45.53	2	45.38	45.00	0	5,263	0.00%
2021/05/27	1	44.40	5	44.34	45.10	-4	5,266	-0.08%
2021/05/26	2	43.53	2	44.00	43.75	0	5,269	0.00%
2021/05/25	2	44.65	1	43.70	43.80	1	5,298	0.02%
2021/05/24	3	42.60	7	42.88	43.15	-4	5,389	-0.07%
2021/05/21	5	41.91	0	0.00	41.95	5	5,356	0.09%
2021/05/20	12	44.18	10	46.60	42.20	2	5,331	0.04%
2021/05/18	0	0.00	1	39.60	41.30	-1	5,140	-0.02%
2021/05/14	8	43.99	5	42.95	41.70	3	5,068	0.06%
2021/05/13	2	42.15	2	43.00	42.15	0	4,928	0.00%
2021/05/12	1	46.80	0	0.00	46.80	1	4,954	0.02%
2021/05/10	0	0.00	1	57.70	57.70	-1	4,977	-0.02%
2021/05/07	1	56.20	1	57.20	57.60	0	5,010	0.00%
2021/05/06	3	57.13	1	57.00	56.40	2	5,038	0.04%
2021/05/05	1	57.20	1	58.40	55.80	0	4,987	0.00%
2021/05/04	0	0.00	1	57.80	57.80	-1	5,010	-0.02%
2021/05/03	1	63.80	0	0.00	61.20	1	5,033	0.02%
2021/04/27	0	0.00	2	63.25	63.40	-2	5,366	-0.04%
2021/04/26	1	63.00	1	62.50	63.20	0	5,481	0.00%
2021/04/23	6	62.72	2	62.80	62.90	4	5,517	0.07%
2021/04/22	8	62.74	6	62.30	62.30	2	5,531	0.04%
2021/04/21	4	66.63	4	65.45	65.00	0	5,540	0.00%
2021/04/20	1	66.50	1	66.10	66.10	0	5,547	0.00%
2021/04/19	6	67.05	0	0.00	66.30	6	5,629	0.11%
2021/04/15	2	67.00	2	67.15	67.30	0	6,029	0.00%
2021/04/13	26	69.14	62	70.26	68.50	-36	6,342	-0.57%
2021/04/12	2	65.95	0	0.00	66.00	2	5,884	0.03%
2021/04/08	0	0.00	7	67.67	66.00	-7	6,017	-0.12%
2021/04/07	10	66.75	1	67.40	66.50	9	6,149	0.15%
2021/04/01	1	64.90	0	0.00	65.30	1	6,743	0.01%
2021/03/31	5	66.70	1	67.00	66.10	4	7,352	0.05%
2021/03/30	1	66.30	0	0.00	66.30	1	8,696	0.01%
2021/03/29	23	67.63	13	66.80	67.00	10	9,031	0.11%
2021/03/26	1	63.80	0	0.00	64.80	1	9,044	0.01%
2021/03/24	4	66.55	0	0.00	65.70	4	9,087	0.04%
2021/03/22	0	0.00	12	69.56	69.90	-12	9,084	-0.13%
2021/03/19	0	0.00	1	68.50	68.50	-1	8,935	-0.01%
2021/03/18	5	64.26	2	64.20	64.10	3	8,914	0.03%
2021/03/17	0	0.00	4	65.60	64.10	-4	8,931	-0.04%
2021/03/16	2	65.40	0	0.00	64.90	2	8,962	0.02%
2021/03/15	13	66.42	1	65.60	65.20	12	9,010	0.13%
2021/03/12	10	65.95	14	65.41	64.20	-4	8,927	-0.04%
2021/03/10	18	65.34	16	63.94	63.70	2	8,864	0.02%
2021/03/09	4	61.40	0	0.00	61.00	4	8,844	0.05%
2021/03/08	4	62.43	0	0.00	61.30	4	8,950	0.04%
2021/03/05	1	62.00	1	61.40	61.40	0	9,089	0.00%
2021/03/04	1	64.00	1	62.80	62.80	0	9,315	0.00%
2021/03/03	20	64.67	22	64.77	64.50	-2	9,523	-0.02%
2021/02/26	1	63.00	0	0.00	62.60	1	10,758	0.01%
2021/02/25	0	0.00	1	64.00	62.70	-1	11,037	-0.01%
2021/02/24	4	65.30	6	65.65	62.80	-2	11,232	-0.02%
2021/02/23	1	62.30	3	62.97	62.10	-2	11,626	-0.02%
2021/02/22	1	63.70	1	64.00	63.00	0	12,275	0.00%
2021/02/19	3	62.10	0	0.00	61.90	3	12,431	0.02%
2021/02/17	2	57.90	0	0.00	59.70	2	12,989	0.02%
2021/02/05	0	0.00	3	57.93	58.00	-3	13,254	-0.02%
2021/02/03	0	0.00	2	57.75	57.20	-2	14,188	-0.01%
2021/02/02	4	56.18	8	56.00	56.00	-4	14,354	-0.03%
2021/02/01	1	56.70	1	58.20	57.30	0	14,885	0.00%
2021/01/28	2	59.30	2	60.40	59.80	0	16,479	0.00%
2021/01/22	35	62.60	38	63.14	62.50	-3	17,744	-0.02%
2021/01/21	2	60.40	0	0.00	60.60	2	18,173	0.01%
2021/01/20	1	62.00	0	0.00	60.00	1	18,259	0.01%
2021/01/19	2	64.30	20	63.50	63.50	-18	18,379	-0.10%
2021/01/15	20	64.40	0	0.00	62.10	20	18,509	0.11%
2021/01/14	9	64.52	2	65.00	63.70	7	18,562	0.04%
2021/01/12	1	64.30	0	0.00	63.70	1	18,692	0.01%
2021/01/11	2	64.60	1	66.60	65.50	1	18,784	0.01%
2021/01/08	4	69.48	5	69.48	66.30	-1	18,730	-0.01%
2021/01/07	1	68.30	4	70.10	70.10	-3	18,616	-0.02%
2021/01/06	1	64.50	3	64.83	63.80	-2	19,991	-0.01%
2021/01/05	1	68.60	3	69.80	68.50	-2	21,261	-0.01%
2021/01/04	1	71.40	12	71.13	69.00	-11	21,267	-0.05%
2020/12/31	11	69.35	2	69.45	70.10	9	21,437	0.04%
2020/12/30	8	70.30	0	0.00	69.20	8	21,684	0.04%
2020/12/29	18	72.21	4	72.75	71.00	14	21,788	0.06%
2020/12/28	0	0.00	2	69.90	69.70	-2	21,406	-0.01%
2020/12/25	1	71.80	1	72.10	70.30	0	21,490	0.00%
2020/12/24	64	70.34	77	70.58	72.60	-13	20,907	-0.06%
2020/12/23	10	63.14	4	65.20	67.40	6	19,635	0.03%
2020/12/22	1	63.20	1	64.40	61.30	0	19,452	0.00%
2020/12/17	1	61.40	1	61.20	62.10	0	19,778	0.00%
2020/12/16	1	62.20	1	62.90	62.10	0	19,790	0.00%
2020/12/15	1	61.30	3	63.13	61.40	-2	19,793	-0.01%
2020/12/14	4	61.65	6	61.78	62.60	-2	19,720	-0.01%
2020/12/11	1	60.00	0	0.00	59.80	1	19,753	0.01%
2020/12/10	3	60.50	0	0.00	60.50	3	19,838	0.02%
2020/12/08	1	63.40	1	61.90	62.50	0	19,954	0.00%
2020/12/04	0	0.00	1	62.00	61.80	-1	20,524	0.00%
2020/12/03	3	63.23	3	63.87	62.10	0	20,781	0.00%
2020/12/02	1	62.60	1	63.00	62.30	0	21,149	0.00%
2020/12/01	1	64.00	5	63.90	63.60	-4	22,532	-0.02%
2020/11/30	11	66.77	12	66.84	65.50	-1	22,888	0.00%
2020/11/27	6	65.93	2	66.00	65.70	4	22,916	0.02%
2020/11/26	40	67.12	31	66.89	64.60	9	22,788	0.04%
2020/11/25	47	65.20	68	65.17	65.50	-21	22,333	-0.09%
2020/11/24	1	61.40	9	61.37	63.30	-8	21,546	-0.04%
2020/11/23	1	61.20	5	61.20	60.80	-4	21,285	-0.02%
2020/11/20	23	62.92	4	62.88	61.60	19	21,093	0.09%
2020/11/19	30	59.43	37	60.06	60.60	-7	20,626	-0.03%
2020/11/18	13	57.80	14	58.46	58.40	-1	20,001	0.00%
2020/11/17	65	59.16	55	59.79	58.10	10	19,821	0.05%
2020/11/16	1	57.30	0	0.00	57.00	1	19,490	0.01%
2020/11/13	7	58.44	4	58.20	58.20	3	19,528	0.02%
2020/11/12	9	57.01	6	54.02	58.70	3	19,415	0.02%
2020/11/11	13	59.68	8	60.25	57.50	5	19,038	0.03%
2020/11/10	20	64.59	16	64.74	63.60	4	18,794	0.02%
2020/11/09	15	64.38	26	64.60	65.20	-11	18,547	-0.06%
2020/11/06	117	64.23	113	64.90	61.80	4	18,159	0.02%	大買/大賣/
2020/11/05	6	62.22	35	62.02	63.50	-29	17,342	-0.17%
2020/11/04	10	57.31	10	57.35	57.80	0	16,906	0.00%
2020/11/03	2	57.00	4	57.43	57.00	-2	16,565	-0.01%
2020/11/02	3	56.83	0	0.00	57.90	3	16,671	0.02%
2020/10/30	40	61.83	40	61.99	57.20	0	16,486	0.00%
2020/10/29	19	63.81	6	63.88	62.00	13	16,236	0.08%
2020/10/28	1	62.30	5	61.60	62.30	-4	15,834	-0.03%
2020/10/27	0	0.00	2	64.50	64.90	-2	15,895	-0.01%
2020/10/26	6	61.58	0	0.00	63.80	6	15,799	0.04%
2020/10/20	2	59.00	0	58.30	58.30	2	15,478	0.01%
2020/10/19	3	55.50	10	58.70	59.50	-7	15,380	-0.05%
2020/10/15	23	54.41	24	54.88	56.00	-1	15,133	-0.01%
2020/10/14	118	57.32	115	56.74	57.00	3	15,022	0.02%	大買/大賣/
2020/10/13	65	50.80	65	50.66	54.00	0	13,391	0.00%
2020/10/12	0	0.00	5	49.10	49.10	-5	12,395	-0.04%
2020/10/08	0	0.00	1	44.65	44.65	-1	12,583	-0.01%
2020/10/07	8	39.25	9	39.53	40.60	-1	12,553	-0.01%
2020/10/06	18	38.44	29	38.40	38.50	-11	12,343	-0.09%
2020/10/05	1	37.10	0	0.00	37.00	1	12,131	0.01%
2020/09/30	54	37.04	45	37.04	36.60	9	12,296	0.07%
2020/09/25	6	37.93	18	35.18	35.10	-12	11,931	-0.10%
2020/09/24	6	38.84	0	0.00	37.50	6	11,731	0.05%
2020/09/23	30	38.55	17	39.37	40.00	13	11,468	0.11%
2020/09/21	0	0.00	3	37.80	37.90	-3	11,156	-0.03%
2020/09/17	1	38.80	1	38.50	38.50	0	11,008	0.00%
2020/09/16	1	37.00	32	38.55	38.45	-31	10,878	-0.28%
2020/09/15	14	38.03	11	37.86	37.45	3	10,737	0.03%
2020/09/14	3	36.45	2	36.63	36.65	1	10,560	0.01%
2020/09/09	17	38.22	25	38.68	38.65	-8	9,950	-0.08%
2020/09/08	6	38.16	11	37.60	37.30	-5	9,448	-0.05%
2020/09/07	6	41.32	13	41.92	39.30	-7	9,115	-0.08%
2020/09/04	76	44.84	77	44.68	43.10	-1	8,572	-0.01%
2020/09/03	0	0.00	5	42.92	43.00	-5	7,056	-0.07%
2020/09/02	8	38.78	38	37.71	39.10	-30	6,524	-0.46%
2020/09/01	42	36.92	17	37.63	36.75	25	6,229	0.40%
2020/08/31	10	36.73	25	37.04	36.90	-15	6,088	-0.25%
2020/08/28	5	35.40	5	35.85	34.85	0	5,950	0.00%
2020/08/27	6	35.33	10	36.00	35.25	-4	5,908	-0.07%
2020/08/26	0	0.00	1	37.10	36.25	-1	5,849	-0.02%
2020/08/25	6	36.94	5	38.10	36.90	1	5,790	0.02%
2020/08/24	6	36.97	0	0.00	36.50	6	5,684	0.11%
2020/08/21	3	36.13	4	36.28	35.95	-1	5,622	-0.02%
2020/08/20	47	35.10	28	36.53	35.45	19	5,564	0.34%
2020/08/19	6	38.06	6	38.46	36.80	0	5,364	0.00%
2020/08/18	4	40.48	1	41.00	39.80	3	5,178	0.06%
2020/08/17	4	38.98	5	39.99	39.70	-1	4,976	-0.02%
2020/08/14	33	39.45	24	39.49	39.50	9	4,826	0.19%
2020/08/13	9	38.56	7	38.70	38.10	2	4,577	0.04%
2020/08/12	15	38.41	1	37.25	38.85	14	4,472	0.31%
2020/08/11	3	36.63	0	0.00	36.75	3	4,272	0.07%
2020/08/10	11	38.85	8	39.22	38.70	3	4,077	0.07%
2020/08/07	6	38.24	2	37.45	37.25	4	3,817	0.10%
2020/08/06	8	37.58	5	37.00	36.70	3	3,659	0.08%
2020/08/03	1	41.15	2	40.10	39.80	-1	3,011	-0.03%
2020/07/31	25	39.91	1	40.80	40.60	24	2,780	0.86%
2020/07/30	1	38.20	2	37.69	40.90	-1	2,530	-0.04%
2020/07/29	0	0.00	2	36.70	37.25	-2	2,414	-0.08%
2020/07/27	2	33.50	2	33.65	33.60	0	2,287	0.00%
2020/07/24	3	35.67	3	35.33	35.00	0	2,246	0.00%
2020/07/23	7	35.96	2	35.48	36.30	5	2,184	0.23%
2020/07/22	4	35.50	4	35.88	35.25	0	2,137	0.00%
2020/07/21	4	36.05	4	35.60	35.60	0	2,096	0.00%
2020/07/20	1	33.30	0	0.00	35.80	1	2,049	0.05%
2020/07/17	19	35.09	23	35.49	33.30	-4	1,966	-0.20%
2020/07/16	61	37.46	60	37.41	35.95	1	1,876	0.05%
2020/07/15	30	36.22	29	36.43	37.15	1	1,433	0.07%
2020/07/14	7	32.82	0	0.00	33.80	7	1,150	0.61%
2020/07/13	0	0.00	10	31.55	31.55	-10	895	-1.12%
2020/07/10	2	27.75	2	27.95	28.70	0	759	0.00%
2020/07/09	10	28.00	0	0.00	28.75	10	650	1.54%
2020/07/08	0	0.00	3	25.00	26.50	-3	413	-0.73%
2020/06/08	0	0.00	3	22.55	22.60	-3	346	-0.87%
2020/05/21	0	0.00	3	20.65	21.15	-3	354	-0.85%
2020/05/12	3	20.15	0	0.00	20.15	3	359	0.83%
2020/04/16	0	0.00	1	18.85	19.05	-1	391	-0.26%
2020/04/01	1	17.75	0	0.00	17.65	1	489	0.20%
2020/03/13	0	0.00	1	17.70	18.05	-1	538	-0.19%
2019/12/13	0	0.00	3	22.00	22.00	-3	369	-0.81%
2019/11/28	0	0.00	1	22.50	22.75	-1	339	-0.29%
2019/11/27	1	22.75	0	0.00	22.90	1	331	0.30%
2019/11/04	0	0.00	8	22.00	21.95	-8	204	-3.91%
2019/10/07	12	21.72	4	21.70	21.60	8	277	2.89%
2019/09/18	0.6	21.95	0	0.00	21.95	0.6	318	0.18%
2019/07/19	0	0.00	5	21.15	21.10	-5	784	-0.64%
2019/07/11	3	21.60	10	21.15	21.25	-7	834	-0.84%
2019/06/21	3	23.40	0	0.00	23.30	3	968	0.31%
2019/05/13	0	0.00	10	23.20	23.00	-10	1,179	-0.85%
2019/05/07	1	26.35	11	26.52	25.15	-10	1,090	-0.92%
2019/04/17	1	25.40	0	0.00	25.30	1	880	0.11%
2019/04/16	22	26.01	0	0.00	25.70	22	857	2.57%
2019/04/15	10	25.30	0	0.00	25.55	10	800	1.25%
2019/04/09	0	0.00	2	23.40	23.40	-2	672	-0.30%
2019/01/29	0	0.00	1	21.10	21.00	-1	517	-0.19%
2018/12/03	0	0.00	1	23.10	23.00	-1	667	-0.15%
2018/11/30	1	21.75	0	0.00	21.55	1	645	0.15%
2018/11/23	0	0.00	2	21.88	21.60	-2	810	-0.25%
2018/11/21	0	0.00	1	20.55	20.50	-1	784	-0.13%
2018/11/15	0	0.00	3	20.50	20.40	-3	841	-0.36%
2018/11/14	5	21.40	0	0.00	20.75	5	832	0.60%
2018/11/06	0	0.00	1	18.45	18.25	-1	796	-0.13%
2018/11/05	0	0.00	6	18.34	19.10	-6	789	-0.76%
2018/10/30	0	0.00	4	16.65	16.70	-4	798	-0.50%
2018/10/26	0	0.00	4	17.60	17.00	-4	791	-0.51%
2018/10/24	0	0.00	4	18.70	18.70	-4	780	-0.51%
2018/10/08	0	0.00	4	21.85	21.80	-4	775	-0.52%
2018/10/05	1	21.70	0	0.00	21.75	1	775	0.13%
2018/10/02	6	23.00	0	0.00	22.95	6	769	0.78%
2018/09/19	1	24.60	1	24.35	24.30	0	758	0.00%
2018/09/14	10	24.06	0	0.00	24.15	10	700	1.43%
2018/09/13	0	0.00	1	24.35	24.05	-1	700	-0.14%
2018/09/10	0	0.00	1	23.05	23.00	-1	688	-0.15%
2018/08/31	1	24.60	0	0.00	24.25	1	602	0.17%
2018/08/23	0	0.00	1	23.00	22.85	-1	494	-0.20%
2018/08/06	1	22.40	0	0.00	22.45	1	979	0.10%
2018/07/26	1	21.70	0	0.00	22.20	1	1,492	0.07%
2018/06/25	1	22.40	0	0.00	22.20	1	2,491	0.04%
2018/06/22	0	0.00	1	22.85	22.85	-1	2,490	-0.04%
2018/06/21	1	23.05	0	0.00	23.10	1	2,491	0.04%
2018/05/29	0	0.00	2	25.25	25.30	-2	2,487	-0.08%
2018/05/28	0	0.00	1	24.25	24.25	-1	2,461	-0.04%
2018/05/23	2	24.40	0	0.00	24.25	2	2,408	0.08%
2018/05/22	1	24.15	0	0.00	24.10	1	2,395	0.04%
2018/05/21	2	25.15	0	0.00	25.00	2	2,344	0.09%
2018/05/18	4	25.19	0	0.00	25.20	4	2,332	0.17%
2018/05/16	1	27.00	3	27.40	26.10	-2	2,188	-0.09%
2018/05/15	3	26.90	0	0.00	26.85	3	2,117	0.14%
2018/05/14	0	0.00	0.6	25.80	25.85	-0.6	2,062	-0.03%
2018/05/03	2	25.80	0	0.00	25.40	2	1,667	0.12%
2018/05/02	1	26.05	1	26.45	26.45	0	1,487	0.00%
2018/04/26	2	25.80	2	25.50	24.80	0	1,241	0.00%
2018/04/24	0	0.00	2	25.35	25.75	-2	1,100	-0.18%
2018/04/23	4	25.75	2	26.00	25.30	2	996	0.20%
2018/04/20	2	23.48	8	23.66	24.95	-6	862	-0.70%
2018/04/19	7	23.70	0	0.00	23.70	7	739	0.95%
2018/04/18	10	21.10	10	21.40	21.55	0	606	0.00%
2018/04/11	7	23.55	35	23.41	22.85	-28	543	-5.15%
2018/04/10	3	21.45	0	0.00	21.45	3	480	0.62%
2018/03/23	3	21.80	0	0.00	21.45	3	548	0.55%
2018/03/22	13	23.03	3	23.15	22.30	10	536	1.86%
2018/03/21	9	23.30	0	0.00	23.00	9	527	1.71%
2018/03/13	3	22.35	6	22.80	22.25	-3	487	-0.62%
2018/03/12	6	22.65	19	22.63	22.65	-13	477	-2.72%
2018/02/12	0	0.00	28	20.03	20.05	-28	894	-3.13%
2018/02/06	0	0.00	2	20.45	20.05	-2	1,292	-0.15%
2018/02/01	1	22.35	0	0.00	22.25	1	1,425	0.07%
2018/01/25	30	22.82	0	0.00	22.70	30	1,471	2.04%
2018/01/18	0	0.00	10	23.30	23.05	-10	1,682	-0.59%