安集 (6477)-群益金鼎-高雄券商分點個股進出

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
36.85
漲跌
▲0.30
漲幅
+0.82%
成交量
1,504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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/10	3	37.27	0	0.00	36.85	3	962	0.31%
2024/04/18	1	38.50	0	0.00	38.20	1	929	0.11%
2024/04/16	5	36.80	2	37.25	37.20	3	918	0.33%
2024/04/12	3	39.30	0	0.00	39.25	3	894	0.34%
2024/04/10	4	39.71	30	39.51	39.60	-26	871	-2.98%
2024/04/03	5	39.30	0.2	39.30	39.05	4.8	831	0.58%
2024/03/29	0	0.00	4	41.69	40.60	-4	809	-0.49%
2024/03/28	1	41.05	0	0.00	40.80	1	799	0.13%
2024/03/27	2	40.75	0	0.00	40.45	2	789	0.25%
2024/03/26	28	41.38	3	41.93	41.35	25	781	3.20%
2024/03/25	0	0.00	2	40.70	40.85	-2	798	-0.25%
2024/03/22	6	41.62	0	0.00	40.85	6	790	0.76%
2024/03/21	1	41.35	0.1	41.55	42.35	1	732	0.13%
2024/03/19	2	38.98	0	0.00	38.85	2	652	0.31%
2024/03/18	1	39.45	0	0.00	39.55	1	648	0.15%
2024/03/13	0	0.00	0	38.90	38.85	0	633	0.00%
2024/03/08	0	0.00	1	38.00	38.00	-1	577	-0.17%
2024/03/07	0	0.00	1	39.10	38.95	-1	571	-0.17%
2024/03/01	0.1	40.05	0	0.00	39.75	0.1	547	0.01%
2024/02/27	0	0.00	0.4	37.80	37.60	-0.4	499	-0.08%
2024/02/26	0.4	38.35	0	0.00	38.55	0.4	497	0.08%
2024/01/16	0	0.00	5	38.30	37.90	-5	540	-0.92%
2024/01/15	5	38.90	0	0.00	38.65	5	543	0.92%
2024/01/12	1	37.60	0	0.00	37.60	1	530	0.19%
2023/12/26	0	0.00	0.1	38.20	38.15	-0.1	590	-0.02%
2023/12/20	1	40.00	1	40.20	39.20	0	574	0.00%
2023/12/18	0	0.00	1	39.50	38.70	-1	528	-0.19%
2023/12/15	1	39.15	0.1	38.95	38.95	1	524	0.18%
2023/10/24	0	0.00	0.1	36.45	36.45	-0.1	515	-0.01%
2023/10/23	0.1	36.05	0	0.00	36.25	0.1	516	0.01%
2023/10/17	0	0.00	10	37.00	36.45	-10	537	-1.86%
2023/10/16	10	37.80	0	0.00	37.10	10	551	1.81%
2023/09/13	5	40.60	0	0.00	40.80	5	759	0.66%
2023/08/07	0	0.00	5	42.05	43.05	-5	1,263	-0.40%
2023/07/19	5	48.25	1	47.55	47.50	4	2,005	0.20%
2023/07/05	0.1	50.80	0	0.00	50.20	0.1	3,661	0.00%
2023/06/19	0	0.00	5	49.42	49.10	-5	4,065	-0.12%
2023/06/09	2	50.25	0	0.00	50.20	2	4,477	0.04%
2023/06/07	0	0.00	2	52.30	51.60	-2	4,466	-0.04%
2023/06/06	2	51.50	0	0.00	51.50	2	4,488	0.04%
2023/06/02	1	51.60	0	0.00	51.60	1	4,496	0.02%
2023/05/26	0	0.00	1	50.00	49.80	-1	4,499	-0.02%
2023/05/24	1	51.40	0	0.00	51.50	1	4,524	0.02%
2023/05/23	0	0.00	1	51.40	51.70	-1	4,529	-0.02%
2023/05/22	0	0.00	2	50.65	51.40	-2	4,537	-0.04%
2023/05/19	1	51.10	0	0.00	50.30	1	4,549	0.02%
2023/05/17	0	0.00	1	51.20	51.40	-1	4,653	-0.02%
2023/05/16	1	51.00	0	0.00	51.20	1	4,642	0.02%
2023/05/15	1	50.20	0	0.00	50.10	1	4,632	0.02%
2023/05/12	1	48.80	0	0.00	49.50	1	4,619	0.02%
2023/05/10	4	51.15	4	51.40	51.40	0	4,522	0.00%
2023/05/09	21	51.60	19	51.40	51.40	2	4,495	0.04%
2023/05/04	2	56.50	3	56.87	57.20	-1	4,337	-0.02%
2023/05/03	1	55.50	2	56.55	56.70	-1	4,267	-0.02%
2023/05/02	2	55.95	0	55.80	56.70	2	4,232	0.05%
2023/04/28	18	53.90	18	54.06	54.30	0	4,102	0.00%
2023/04/27	19	53.67	18	53.40	53.40	1	4,082	0.02%
2023/04/26	0	0.00	1	54.50	54.90	-1	4,034	-0.02%
2023/04/25	19	53.66	19.1	53.78	53.80	-0.1	3,945	0.00%
2023/04/24	20.1	53.13	19	53.48	53.50	1.1	3,891	0.03%
2023/04/21	1	52.80	2	52.70	52.40	-1	3,905	-0.03%
2023/04/20	20.1	55.45	21	55.01	54.90	-1	3,803	-0.02%
2023/04/19	12.1	56.86	5	56.94	57.00	7.1	3,637	0.19%
2023/04/18	1	56.10	6	55.20	54.80	-5	3,121	-0.16%
2023/04/17	0	0.00	2	54.95	54.60	-2	2,928	-0.07%
2023/04/14	0	0.00	6	55.00	54.90	-6	2,932	-0.20%
2023/04/13	4	55.30	1	55.70	55.40	3	2,855	0.11%
2023/04/12	7	54.50	1	53.20	54.70	6	2,680	0.22%
2023/04/11	3	52.17	0	0.00	52.40	3	2,461	0.12%
2023/04/10	0	0.00	1	52.00	51.80	-1	2,433	-0.04%
2023/04/07	7	52.37	6	53.84	53.40	1	2,341	0.04%
2023/04/06	2	50.90	0	0.00	50.80	2	2,132	0.09%
2023/03/31	2	48.55	0	0.00	48.80	2	2,063	0.10%
2023/03/28	1	47.90	1	48.30	47.60	0	2,058	0.00%
2023/03/27	1	49.84	1	49.65	48.55	0	2,054	0.00%
2023/03/24	2	48.70	0	0.00	48.75	2	2,021	0.10%
2023/03/21	4	50.26	10	49.39	49.35	-6	2,072	-0.29%
2023/03/20	9	50.38	2	50.10	50.10	7	2,157	0.32%
2023/03/17	0	0.00	20	48.08	49.00	-20	2,376	-0.84%
2023/03/16	1	48.60	1	49.00	46.95	0	2,416	0.00%
2023/03/15	0	0.00	2	48.63	48.15	-2	2,400	-0.08%
2023/03/14	18	47.56	0	0.00	47.45	18	2,369	0.76%
2023/03/07	0	0.00	20	48.63	48.50	-20	2,485	-0.80%
2023/03/03	20	46.85	0	0.00	47.00	20	2,466	0.81%
2023/02/21	0	0.00	1	48.55	48.00	-1	2,575	-0.04%
2023/02/17	1	48.40	0	0.00	48.20	1	2,936	0.03%
2023/02/16	1	48.75	0	0.00	48.05	1	2,955	0.03%
2023/01/13	0	0.00	1	45.05	44.70	-1	3,045	-0.03%
2023/01/04	1	48.05	3	47.63	48.10	-2	3,098	-0.06%
2022/12/28	1	46.75	2	46.95	46.30	-1	3,171	-0.03%
2022/12/26	1	46.75	15	46.51	46.85	-14	3,175	-0.44%
2022/12/22	0	0.00	1	44.85	45.05	-1	3,189	-0.03%
2022/12/21	17	44.63	0	0.00	44.30	17	3,228	0.53%
2022/12/19	0	0.00	1	46.90	46.20	-1	3,286	-0.03%
2022/12/16	0	0.00	15	48.12	47.70	-15	3,309	-0.45%
2022/12/14	2	48.15	1	47.70	48.70	1	3,301	0.03%
2022/12/13	15	48.06	0	0.00	47.80	15	3,281	0.46%
2022/12/12	2	50.25	2	50.10	49.15	0	3,254	0.00%
2022/12/09	6	51.20	7	50.90	49.70	-1	3,136	-0.03%
2022/12/08	0	0.00	1	49.10	48.20	-1	2,828	-0.04%
2022/12/07	1	48.40	1	47.90	47.45	0	2,731	0.00%
2022/12/02	4	48.43	3	48.72	48.55	1	2,755	0.04%
2022/11/30	1	46.80	15	46.54	46.65	-14	2,665	-0.53%
2022/11/28	3	45.65	0	0.00	45.45	3	2,770	0.11%
2022/11/25	12	45.69	0.8	46.10	45.60	11.3	2,853	0.39%
2022/11/24	1	46.15	1	46.35	46.40	0	2,899	0.00%
2022/11/23	1	45.25	0	0.00	45.25	1	3,180	0.03%
2022/11/21	4	46.28	5	46.19	45.95	-1	3,409	-0.03%
2022/11/18	1	47.25	1	47.55	45.95	0	3,457	0.00%
2022/11/16	4	47.18	2	47.30	47.20	2	3,435	0.06%
2022/11/15	4	46.46	9	47.32	47.95	-5	3,462	-0.14%
2022/11/09	0	0.00	5	43.05	43.25	-5	3,903	-0.13%
2022/11/08	0	0.00	1	44.75	43.75	-1	3,919	-0.03%
2022/11/07	0	0.00	1	44.70	44.35	-1	3,933	-0.03%
2022/11/04	1	44.45	1	44.30	44.65	0	4,022	0.00%
2022/11/03	0	0.00	3	43.10	43.45	-3	4,069	-0.07%
2022/11/02	8	42.80	0	0.00	43.05	8	4,303	0.19%
2022/10/26	0.1	40.60	0	0.00	40.55	0.1	4,549	0.00%
2022/10/21	0	0.00	8	42.98	42.00	-8	4,892	-0.16%
2022/10/20	1	43.45	1	43.70	43.25	0	4,944	0.00%
2022/10/19	10	44.03	1	43.95	43.80	9	4,975	0.18%
2022/10/17	0.2	40.75	0	0.00	42.50	0.2	5,238	0.00%
2022/10/14	2	43.30	1	43.60	43.40	1	5,245	0.02%
2022/10/13	1.2	43.44	1	43.50	41.90	0.2	5,270	0.00%
2022/10/12	5	44.20	0	0.00	44.60	5	5,333	0.09%
2022/09/29	1	45.35	0	0.00	43.70	1	5,784	0.02%
2022/09/28	0.3	45.00	2	46.40	44.20	-1.7	5,996	-0.03%
2022/09/26	1	49.30	1	49.70	47.40	0	6,909	0.00%
2022/09/23	4.5	51.39	0	0.00	50.60	4.5	7,174	0.06%
2022/09/22	1	53.40	3	53.50	53.10	-2	7,381	-0.03%
2022/09/21	3	53.60	0	0.00	53.00	3	7,651	0.04%
2022/09/20	1	55.00	0	0.00	54.60	1	8,209	0.01%
2022/09/16	0	0.00	1	54.70	55.60	-1	8,558	-0.01%
2022/09/15	1	55.60	4	56.13	54.50	-3	8,572	-0.03%
2022/09/14	2	56.25	0	0.00	56.00	2	8,637	0.02%
2022/09/13	5	57.20	3	57.43	57.60	2	8,595	0.02%
2022/09/12	4	57.05	6	57.25	57.50	-2	8,605	-0.02%
2022/09/07	0	0.00	1	53.70	53.60	-1	8,579	-0.01%
2022/09/05	3	56.50	4	56.25	55.70	-1	8,573	-0.01%
2022/09/02	3	57.70	4	57.68	57.10	-1	8,538	-0.01%
2022/09/01	4	58.03	4	58.10	57.50	0	8,466	0.00%
2022/08/31	6	57.75	6	58.02	57.90	0	8,385	0.00%
2022/08/30	6	58.13	6	58.28	57.80	0	8,364	0.00%
2022/08/29	3	57.97	2	58.35	57.30	1	8,096	0.01%
2022/08/26	3	57.40	3	58.30	58.30	0	8,035	0.00%
2022/08/25	1	55.40	5	56.16	57.40	-4	7,976	-0.05%
2022/08/24	4	55.65	0	0.00	55.20	4	7,938	0.05%
2022/08/23	2	56.35	3	56.10	56.30	-1	7,911	-0.01%
2022/08/22	24	58.42	25	57.88	56.10	-1	7,900	-0.01%
2022/08/19	9	56.89	4	57.18	57.60	5	7,749	0.06%
2022/08/18	1	58.00	5	57.88	58.90	-4	7,514	-0.05%
2022/08/17	5	55.82	2	55.45	55.80	3	7,316	0.04%
2022/08/16	1	54.90	1	56.40	54.80	0	7,145	0.00%
2022/08/15	1	53.60	1	54.60	54.80	0	7,037	0.00%
2022/08/12	0	0.00	1	53.90	54.20	-1	7,014	-0.01%
2022/08/11	2	55.60	2	55.60	54.40	0	7,033	0.00%
2022/08/10	3	54.50	4	54.53	54.30	-1	6,994	-0.01%
2022/08/09	4	54.88	2	54.70	54.40	2	7,076	0.03%
2022/08/08	0	0.00	4	52.70	54.00	-4	6,895	-0.06%
2022/08/05	0	0.00	2	50.00	51.50	-2	6,853	-0.03%
2022/08/04	4.4	50.61	1	49.35	49.40	3.4	6,865	0.05%
2022/08/03	4	51.35	2	52.70	50.90	2	6,874	0.03%
2022/08/02	3	53.53	1	53.30	53.30	2	6,852	0.03%
2022/08/01	1	56.10	1	55.90	55.60	0	6,840	0.00%
2022/07/29	2	55.55	8	55.55	55.00	-6	6,769	-0.09%
2022/07/28	5	54.04	8	54.40	53.80	-3	6,613	-0.05%
2022/07/27	2	53.10	2	54.20	54.00	0	6,560	0.00%
2022/07/26	7	54.26	1	54.50	53.60	6	6,546	0.09%
2022/07/25	13	55.29	19	55.29	54.10	-6	6,606	-0.09%
2022/07/22	0	0.00	1	52.90	53.50	-1	6,607	-0.02%
2022/07/21	1	52.30	0	0.00	52.30	1	6,589	0.02%
2022/07/20	0	0.00	2	51.85	52.00	-2	6,665	-0.03%
2022/07/19	9	51.80	4	51.88	51.70	5	6,737	0.07%
2022/07/18	4	51.18	2	51.40	51.20	2	6,766	0.03%
2022/07/15	2	50.03	1	49.00	51.00	1	6,901	0.01%
2022/07/14	3	49.92	2	49.83	49.95	1	7,064	0.01%
2022/07/13	2	49.03	2	49.63	48.40	0	7,220	0.00%
2022/07/12	1	50.20	1	50.80	48.30	0	7,380	0.00%
2022/07/11	0	0.00	2	53.00	53.10	-2	7,515	-0.03%
2022/07/08	6	52.93	4	52.95	53.30	2	7,695	0.03%
2022/07/07	6	52.87	5	52.50	52.40	1	8,006	0.01%
2022/07/06	5	55.30	5	54.02	53.00	0	8,458	0.00%
2022/07/05	39	58.54	39	58.67	57.00	0	8,739	0.00%
2022/07/04	31	54.57	30	54.59	55.30	1	8,229	0.01%
2022/07/01	1	55.70	2	54.05	52.90	-1	8,150	-0.01%
2022/06/30	2	54.25	8	54.43	54.20	-6	8,182	-0.07%
2022/06/29	5	54.36	3	53.47	54.00	2	8,032	0.02%
2022/06/28	36	53.76	33	54.15	55.00	3	7,956	0.04%
2022/06/27	31	50.99	34	51.24	52.80	-3	7,575	-0.04%
2022/06/24	1	45.90	6	45.67	48.00	-5	7,364	-0.07%
2022/06/22	16	45.51	14	45.36	44.50	2	7,594	0.03%
2022/06/16	3	47.95	0	0.00	45.65	3	8,489	0.04%
2022/06/15	10	49.00	10	47.10	47.05	0	8,820	0.00%
2022/06/10	0	0.00	1	50.80	51.30	-1	11,246	-0.01%
2022/06/08	2	50.95	0	0.00	51.20	2	12,280	0.02%
2022/06/07	1	52.30	0	0.00	52.60	1	13,295	0.01%
2022/06/06	8	54.13	5	54.98	53.40	3	13,536	0.02%
2022/06/02	0	0.00	2	53.70	53.10	-2	13,631	-0.01%
2022/06/01	3	53.50	0	0.00	53.60	3	13,792	0.02%
2022/05/31	1	52.60	0	0.00	52.70	1	14,139	0.01%
2022/05/27	0	0.00	7	50.70	50.50	-7	14,718	-0.05%
2022/05/24	0	0.00	1	50.60	50.30	-1	14,858	-0.01%
2022/05/23	0	0.00	2	51.60	51.30	-2	14,837	-0.01%
2022/05/20	0	0.00	3	51.73	51.30	-3	14,847	-0.02%
2022/05/19	0	0.00	2	51.30	51.40	-2	14,838	-0.01%
2022/05/18	2	53.30	1	53.40	53.20	1	14,793	0.01%
2022/05/17	10	53.93	5	54.46	52.90	5	14,753	0.03%
2022/05/16	4	54.03	5	53.58	52.50	-1	14,596	-0.01%
2022/05/13	3	53.43	6	53.77	53.80	-3	14,551	-0.02%
2022/05/12	0	0.00	1	54.70	52.00	-1	14,510	-0.01%
2022/05/11	4	55.60	3	56.43	54.80	1	14,555	0.01%
2022/05/10	0	0.00	1	55.80	55.00	-1	14,508	-0.01%
2022/05/09	8	57.80	2	58.80	55.60	6	14,522	0.04%
2022/05/06	3	59.23	0	0.00	59.60	3	14,529	0.02%
2022/05/05	0	0.00	2	60.80	59.90	-2	14,584	-0.01%
2022/05/04	2	59.20	3	60.93	59.20	-1	14,581	-0.01%
2022/05/03	2	60.80	1	62.20	60.40	1	14,614	0.01%
2022/04/29	3	62.20	2	62.00	61.30	1	14,653	0.01%
2022/04/28	9	59.71	11	60.60	61.60	-2	14,737	-0.01%
2022/04/27	5	56.98	5	58.16	58.90	0	14,573	0.00%
2022/04/26	5	59.14	8	59.55	59.10	-3	14,544	-0.02%
2022/04/25	3	59.47	28	59.84	58.10	-25	14,483	-0.17%
2022/04/22	5	62.18	3	62.37	61.10	2	14,501	0.01%
2022/04/21	8	64.45	6	64.77	63.40	2	14,805	0.01%
2022/04/20	13	64.86	21	65.56	64.50	-8	14,920	-0.05%
2022/04/19	29	63.87	34	64.50	64.60	-5	15,211	-0.03%
2022/04/18	22	63.89	12	64.08	64.10	10	15,472	0.06%
2022/04/15	11	64.29	14	64.67	63.00	-3	15,402	-0.02%
2022/04/14	12	64.13	9.1	64.65	63.90	2.9	15,222	0.02%
2022/04/13	10	65.17	4.1	65.20	65.90	5.9	15,091	0.04%
2022/04/12	11.2	64.16	13	64.59	66.50	-1.8	15,142	-0.01%
2022/04/11	9	63.52	8	63.99	63.20	1	14,737	0.01%
2022/04/08	13	61.52	13	61.69	61.60	0	14,279	0.00%
2022/04/07	6	62.02	6	62.42	59.40	0	14,143	0.00%
2022/04/06	17	63.08	18	63.68	63.80	-1	13,976	-0.01%
2022/04/01	2	62.10	2	61.60	61.50	0	13,647	0.00%
2022/03/31	14	61.99	13	61.48	61.50	1	13,578	0.01%
2022/03/30	4	61.58	2	62.00	60.50	2	13,426	0.01%
2022/03/28	4	60.10	4	59.53	60.60	0	13,408	0.00%
2022/03/25	3	60.80	7	63.47	59.80	-4	13,358	-0.03%
2022/03/24	6	64.47	6	64.70	63.30	0	13,456	0.00%
2022/03/23	2	63.00	5	63.40	63.00	-3	13,215	-0.02%
2022/03/22	7	64.56	8	64.28	62.90	-1	13,155	-0.01%
2022/03/21	15	63.92	15	64.62	62.30	0	13,130	0.00%
2022/03/18	11	62.52	9	62.89	61.70	2	13,246	0.02%
2022/03/17	77	64.07	47.1	63.31	63.20	29.9	13,103	0.23%
2022/03/16	14	59.49	26	60.28	62.50	-12	12,201	-0.10%
2022/03/15	45	59.84	42.1	60.35	56.90	2.9	11,699	0.02%
2022/03/14	38.2	58.68	32.3	59.45	58.90	6	10,877	0.05%
2022/03/11	19.3	58.47	25	58.07	59.90	-5.8	10,458	-0.05%
2022/03/10	102	58.38	96.3	58.59	56.70	5.7	9,968	0.06%	大買/
2022/03/09	8	53.73	28	54.95	56.80	-20	9,155	-0.22%
2022/03/08	13	52.22	19.1	53.03	51.70	-6.1	8,889	-0.07%
2022/03/07	5	53.98	7	54.87	51.80	-2	8,706	-0.02%
2022/03/04	35	54.35	31	54.52	54.20	4	8,506	0.05%
2022/03/03	20	53.77	35	53.79	54.20	-15	8,153	-0.18%
2022/03/02	18.4	51.15	18	51.46	50.60	0.4	7,751	0.00%
2022/02/25	0	0.00	1	48.55	48.35	-1	7,561	-0.01%
2022/02/24	5	49.07	4	48.70	47.35	1	7,595	0.01%
2022/02/22	1	46.90	0	0.00	46.85	1	7,496	0.01%
2022/02/21	1	48.20	0	0.00	48.50	1	7,516	0.01%
2022/02/17	1	48.60	1	48.55	48.50	0	7,532	0.00%
2022/02/16	0	0.00	1	48.50	48.65	-1	7,569	-0.01%
2022/02/15	0	0.00	1	48.10	47.50	-1	7,729	-0.01%
2022/02/14	1	47.75	0	0.00	47.65	1	7,855	0.01%
2022/02/11	6	49.91	0	0.00	49.80	6	7,857	0.08%
2022/02/09	0	0.00	0.4	49.50	49.50	-0.4	7,888	-0.01%
2022/02/08	0.4	48.85	8	48.33	49.10	-7.6	7,908	-0.10%
2022/02/07	9	45.79	1	46.20	46.40	8	7,978	0.10%
2022/01/26	5	46.95	0	0.00	47.45	5	8,030	0.06%
2022/01/25	0	0.00	2	49.13	47.60	-2	8,424	-0.02%
2022/01/24	5	49.87	6	49.62	49.70	-1	8,670	-0.01%
2022/01/21	1	52.90	6	54.02	52.00	-5	8,955	-0.06%
2022/01/20	1	53.00	2	52.30	52.30	-1	9,032	-0.01%
2022/01/19	1	51.90	3	52.10	51.90	-2	9,076	-0.02%
2022/01/18	0	0.00	1	52.80	52.10	-1	9,076	-0.01%
2022/01/17	5	53.32	1	53.60	53.40	4	9,151	0.04%
2022/01/14	14	54.26	10	54.63	53.20	4	9,109	0.04%
2022/01/13	11	54.90	7	54.63	53.80	4	8,806	0.05%
2022/01/12	24	53.25	27	54.45	56.90	-3	8,657	-0.03%
2022/01/11	33	53.97	38	54.78	55.80	-5	8,421	-0.06%
2022/01/10	6	50.95	4	50.98	50.80	2	8,387	0.02%
2022/01/07	6	50.12	0.1	50.60	48.75	6	8,596	0.07%
2022/01/06	2	50.85	0.1	50.70	50.60	1.9	8,989	0.02%
2022/01/05	15.2	54.55	16.2	54.57	52.90	-1.1	9,010	-0.01%
2022/01/04	8.2	51.21	8	51.44	52.30	0.2	8,630	0.00%
2022/01/03	2	49.73	7	49.32	50.00	-5	8,443	-0.06%
2021/12/23	3	50.55	2	50.13	50.20	1	8,908	0.01%
2021/12/22	3	49.27	0	0.00	49.30	3	8,773	0.03%
2021/12/20	18	49.94	19	49.87	48.30	-1	8,667	-0.01%
2021/12/17	4	48.39	11	48.28	48.00	-7	8,355	-0.08%
2021/12/16	0	0.00	1	47.85	48.35	-1	8,261	-0.01%
2021/12/15	2	47.90	4	48.20	47.50	-2	8,230	-0.02%
2021/12/14	4	48.76	59.5	47.75	47.55	-55.5	8,123	-0.68%
2021/12/10	3	45.05	4	45.06	45.00	-1	7,443	-0.01%
2021/12/09	5	44.34	13	44.12	44.05	-8	7,265	-0.11%
2021/12/07	9	43.60	0	0.00	42.95	9	7,162	0.13%
2021/12/06	0.5	44.20	2	43.20	43.40	-1.5	7,134	-0.02%
2021/12/03	13	43.69	11	44.56	42.95	2	7,016	0.03%
2021/11/30	0	0.00	10	41.82	41.80	-10	6,762	-0.15%
2021/11/24	10	43.55	0	0.00	43.20	10	6,774	0.15%
2021/11/23	6	42.90	6	43.07	42.75	0	6,740	0.00%
2021/11/22	1	42.50	0	0.00	42.40	1	6,683	0.01%
2021/11/19	1	41.40	42	41.52	41.15	-41	6,672	-0.61%
2021/11/18	0	0.00	2	41.45	41.45	-2	6,657	-0.03%
2021/11/15	4	42.36	4	42.35	42.10	0	6,597	0.00%
2021/11/12	43	42.61	36	42.76	42.00	7	6,545	0.11%
2021/11/11	23	46.41	5	47.04	45.90	18	6,384	0.28%
2021/11/10	7	45.65	0	0.00	45.45	7	6,263	0.11%
2021/11/09	1	47.30	2	46.78	46.45	-1	6,229	-0.02%
2021/11/08	25	46.10	12	46.22	45.40	13	6,130	0.21%
2021/11/05	1	45.95	0	0.00	45.65	1	6,108	0.02%
2021/11/04	41	46.86	12	47.17	46.85	29	6,054	0.48%
2021/11/03	20	47.90	5	48.05	46.35	15	5,922	0.25%
2021/11/02	31	48.94	0	0.00	48.35	31	5,792	0.54%
2021/11/01	15	47.92	28	49.47	49.70	-13	5,363	-0.24%
2021/10/29	76	47.01	15.4	47.13	45.20	60.6	5,080	1.19%
2021/10/28	8.4	44.38	57	45.31	48.40	-48.6	4,708	-1.03%
2021/10/27	16	42.80	17	42.97	44.00	-1	4,418	-0.02%
2021/10/26	2	42.40	21	42.69	41.80	-19	4,331	-0.44%
2021/10/25	25	43.88	15	44.54	43.60	10	4,267	0.23%
2021/10/22	8	43.01	18	42.88	43.20	-10	4,148	-0.24%
2021/10/21	16	42.38	13	42.84	42.50	3	4,098	0.07%
2021/10/20	16	43.90	18	44.07	43.25	-2	4,007	-0.05%
2021/10/19	13	43.25	18	43.20	44.70	-5	3,860	-0.13%
2021/10/18	112	44.27	85	43.27	44.60	27	3,596	0.75%	大買/
2021/10/15	90	41.37	95	40.97	42.90	-5	3,142	-0.16%
2021/10/14	26	37.93	28	39.43	39.00	-2	2,825	-0.07%
2021/10/13	6	36.96	30	35.80	37.60	-24	2,452	-0.98%
2021/10/12	17	34.60	16	35.01	34.20	1	2,351	0.04%
2021/10/08	10	33.25	2	33.28	34.00	8	2,293	0.35%
2021/10/07	10	33.55	2	33.55	33.55	8	2,287	0.35%
2021/10/06	5	33.73	3	33.85	33.20	2	2,277	0.09%
2021/10/05	0	0.00	6	32.08	33.80	-6	2,233	-0.27%
2021/10/04	31	37.05	31	36.64	34.40	0	2,200	0.00%
2021/10/01	31	36.10	32	36.70	36.50	-1	1,906	-0.05%
2021/09/30	2	33.63	1	33.90	33.60	1	1,626	0.06%
2021/09/29	1	33.10	1	33.10	32.40	0	1,612	0.00%
2021/09/28	2	33.15	2	33.45	33.30	0	1,599	0.00%
2021/09/27	0	0.00	3	31.92	32.20	-3	1,559	-0.19%
2021/09/24	0	0.00	1	31.15	31.15	-1	1,554	-0.06%
2021/09/23	3	31.12	0	0.00	30.60	3	1,641	0.18%
2021/09/22	7	30.90	19	30.38	30.30	-12	1,637	-0.73%
2021/09/17	8	36.38	3	36.95	33.15	5	1,595	0.31%
2021/09/16	14	35.65	0	0.00	35.80	14	1,524	0.92%
2021/09/13	6	37.88	6	38.79	37.05	0	1,712	0.00%
2021/09/09	2	36.05	2	36.40	35.90	0	1,792	0.00%
2021/09/03	0	0.00	2	38.60	38.45	-2	2,358	-0.08%
2021/08/31	3	39.68	0	0.00	39.40	3	2,439	0.12%
2021/08/30	3	40.15	3	40.75	40.05	0	2,433	0.00%
2021/08/27	15	38.43	33	38.56	38.05	-18	2,383	-0.76%
2021/08/26	18	37.64	0	0.00	37.50	18	2,371	0.76%
2021/08/25	1	38.20	1	38.20	38.20	0	2,411	0.00%
2021/08/16	2	37.00	0	0.00	37.30	2	2,652	0.08%
2021/08/10	0	0.00	1	41.50	41.50	-1	3,096	-0.03%
2021/08/06	0	0.00	1	45.05	45.00	-1	3,326	-0.03%
2021/08/04	3	46.62	4	46.79	46.55	-1	3,521	-0.03%
2021/08/03	0	0.00	15	45.22	45.30	-15	3,525	-0.43%
2021/08/02	15	45.45	0	0.00	45.45	15	3,530	0.42%
2021/07/30	0	0.00	3	45.50	44.80	-3	3,539	-0.08%
2021/07/20	4	47.50	6	48.00	47.50	-2	3,657	-0.05%
2021/07/19	17	48.46	15	48.52	48.85	2	3,653	0.05%
2021/07/13	1	45.20	0	0.00	45.05	1	3,670	0.03%
2021/07/01	1	48.55	8	49.17	48.55	-7	4,568	-0.15%
2021/06/30	8	50.35	8	49.93	49.45	0	4,572	0.00%
2021/06/28	0	0.00	3	48.60	48.30	-3	4,516	-0.07%
2021/06/25	0	0.00	1	50.50	49.30	-1	4,538	-0.02%
2021/06/24	0	0.00	1	49.95	50.10	-1	4,600	-0.02%
2021/06/23	11	50.57	26	50.11	50.50	-15	4,600	-0.33%
2021/06/22	34	48.63	37	49.60	48.15	-3	4,534	-0.07%
2021/06/21	0	0.00	2	50.00	49.50	-2	4,525	-0.04%
2021/06/18	6	49.38	0	0.00	51.80	6	4,572	0.13%
2021/06/17	25	50.62	3	50.97	50.40	22	4,853	0.45%
2021/06/16	4	47.23	24	48.78	50.10	-20	4,630	-0.43%
2021/06/15	39	45.60	14	45.93	45.55	25	4,610	0.54%
2021/06/11	3	44.50	5	44.60	44.15	-2	4,610	-0.04%
2021/06/10	25	45.98	20	46.35	46.80	5	4,593	0.11%
2021/06/07	0	0.00	10	43.94	43.90	-10	4,931	-0.20%
2021/06/04	0	0.00	1	45.30	44.70	-1	5,116	-0.02%
2021/06/02	1	47.20	0	0.00	45.50	1	5,146	0.02%
2021/06/01	10	47.32	0	0.00	47.20	10	5,136	0.19%
2021/05/31	0	0.00	1	45.60	45.70	-1	5,150	-0.02%
2021/05/27	1	45.15	25	44.63	45.10	-24	5,266	-0.46%
2021/05/26	6	43.80	6	44.20	43.75	0	5,269	0.00%
2021/05/25	12	43.91	26	44.15	43.80	-14	5,298	-0.26%
2021/05/24	31	42.70	12	42.90	43.15	19	5,389	0.35%
2021/05/21	27	42.00	14	43.34	41.95	13	5,356	0.24%
2021/05/20	61	43.64	20	44.09	42.20	41	5,331	0.77%
2021/05/19	19	42.97	32	44.63	45.40	-13	5,201	-0.25%
2021/05/18	0	0.00	21	40.44	41.30	-21	5,140	-0.41%
2021/05/13	1	42.15	1	42.90	42.15	0	4,928	0.00%
2021/05/06	7	56.09	2	58.70	56.40	5	5,038	0.10%
2021/05/04	2	60.10	1	61.70	57.80	1	5,010	0.02%
2021/05/03	3	63.50	4	64.33	61.20	-1	5,033	-0.02%
2021/04/28	0	0.00	1	63.10	62.50	-1	5,278	-0.02%
2021/04/26	2	63.35	2	62.40	63.20	0	5,481	0.00%
2021/04/22	5	64.20	0	0.00	62.30	5	5,531	0.09%
2021/04/21	2	65.40	1	65.00	65.00	1	5,540	0.02%
2021/04/19	0	0.00	1	66.60	66.30	-1	5,629	-0.02%
2021/04/15	0	0.00	1	67.20	67.30	-1	6,029	-0.02%
2021/04/14	27	67.35	16	67.68	66.40	11	6,342	0.17%
2021/04/13	25	69.18	42	70.26	68.50	-17	6,342	-0.27%
2021/04/12	2	66.45	2	66.60	66.00	0	5,884	0.00%
2021/04/09	2	65.10	1	65.90	65.10	1	5,958	0.02%
2021/04/08	7	66.96	6	67.40	66.00	1	6,017	0.02%
2021/04/07	8	67.03	6	67.18	66.50	2	6,149	0.03%
2021/04/01	6	65.10	1	66.00	65.30	5	6,743	0.07%
2021/03/31	1	66.70	2	66.20	66.10	-1	7,352	-0.01%
2021/03/30	0	0.00	1	66.50	66.30	-1	8,696	-0.01%
2021/03/29	11	66.79	14	67.50	67.00	-3	9,031	-0.03%
2021/03/26	0	0.00	1	64.60	64.80	-1	9,044	-0.01%
2021/03/23	2	67.95	2	69.75	66.60	0	9,079	0.00%
2021/03/22	3	71.23	2	70.65	69.90	1	9,084	0.01%
2021/03/18	0	0.00	1	64.10	64.10	-1	8,914	-0.01%
2021/03/17	1	65.80	0	0.00	64.10	1	8,931	0.01%
2021/03/16	0	0.00	1	66.10	64.90	-1	8,962	-0.01%
2021/03/15	5	66.82	2	65.85	65.20	3	9,010	0.03%
2021/03/12	2	66.05	1	64.80	64.20	1	8,927	0.01%
2021/03/10	6	65.23	6	64.82	63.70	0	8,864	0.00%
2021/03/04	2	63.75	0	0.00	62.80	2	9,315	0.02%
2021/03/03	5	65.40	5	65.70	64.50	0	9,523	0.00%
2021/03/02	2	63.70	0	0.00	63.00	2	9,964	0.02%
2021/02/26	5	63.60	5	64.10	62.60	0	10,758	0.00%
2021/02/25	0	0.00	1	63.20	62.70	-1	11,037	-0.01%
2021/02/24	26	65.12	25	65.04	62.80	1	11,232	0.01%
2021/02/23	1	62.70	3	62.50	62.10	-2	11,626	-0.02%
2021/02/22	7	63.71	4	62.95	63.00	3	12,275	0.02%
2021/02/19	8	62.78	8	62.83	61.90	0	12,431	0.00%
2021/02/18	1	60.50	0	0.00	60.30	1	12,871	0.01%
2021/02/04	0	0.00	1	56.70	57.20	-1	13,747	-0.01%
2021/02/03	11	58.59	12	59.36	57.20	-1	14,188	-0.01%
2021/02/02	2	56.00	0	0.00	56.00	2	14,354	0.01%
2021/01/29	0	0.00	6	58.60	58.00	-6	15,826	-0.04%
2021/01/22	8	63.40	9	63.64	62.50	-1	17,744	-0.01%
2021/01/21	0	0.00	5	59.10	60.60	-5	18,173	-0.03%
2021/01/20	1	64.60	1	61.90	60.00	0	18,259	0.00%
2021/01/19	1	64.30	0	0.00	63.50	1	18,379	0.01%
2021/01/15	0	0.00	4	63.80	62.10	-4	18,509	-0.02%
2021/01/14	1	63.10	1	63.70	63.70	0	18,562	0.00%
2021/01/13	0	0.00	2	63.95	63.00	-2	18,616	-0.01%
2021/01/12	3	64.80	7	63.47	63.70	-4	18,692	-0.02%
2021/01/11	9	65.74	1	64.10	65.50	8	18,784	0.04%
2021/01/08	33	67.23	27	67.64	66.30	6	18,730	0.03%
2021/01/07	9	69.96	28	70.03	70.10	-19	18,616	-0.10%
2021/01/06	6	65.62	1	64.70	63.80	5	19,991	0.03%
2021/01/05	1	68.90	0	0.00	68.50	1	21,261	0.00%
2021/01/04	7	69.87	5	70.08	69.00	2	21,267	0.01%
2020/12/31	2	69.65	2	69.65	70.10	0	21,437	0.00%
2020/12/29	3	72.50	2	71.10	71.00	1	21,788	0.00%
2020/12/28	4	70.63	11	69.39	69.70	-7	21,406	-0.03%
2020/12/25	30	74.38	31	71.68	70.30	-1	21,490	0.00%
2020/12/24	73	70.71	43	71.62	72.60	30	20,907	0.14%
2020/12/23	25	64.18	26	63.57	67.40	-1	19,635	-0.01%
2020/12/22	16	62.02	6	63.57	61.30	10	19,452	0.05%
2020/12/21	0	0.00	2	63.35	64.30	-2	19,598	-0.01%
2020/12/16	8	62.80	8	63.04	62.10	0	19,790	0.00%
2020/12/15	3	62.40	1	64.50	61.40	2	19,793	0.01%
2020/12/14	17	62.40	25	61.38	62.60	-8	19,720	-0.04%
2020/12/11	10	59.56	10	60.22	59.80	0	19,753	0.00%
2020/12/10	26	59.92	22	60.25	60.50	4	19,838	0.02%
2020/12/09	0	0.00	6	62.93	62.40	-6	19,890	-0.03%
2020/12/08	0	0.00	1	63.50	62.50	-1	19,954	-0.01%
2020/12/07	9	62.42	6	61.93	62.90	3	20,155	0.01%
2020/12/04	15	62.53	15	62.90	61.80	0	20,524	0.00%
2020/12/03	20	63.70	24	63.89	62.10	-4	20,781	-0.02%
2020/12/02	8	62.21	0	0.00	62.30	8	21,149	0.04%
2020/12/01	4	64.20	3	64.23	63.60	1	22,532	0.00%
2020/11/30	14	66.99	12	67.27	65.50	2	22,888	0.01%
2020/11/27	21	65.68	20	65.96	65.70	1	22,916	0.00%
2020/11/26	21	65.85	25	66.06	64.60	-4	22,788	-0.02%
2020/11/25	57	64.77	58	65.05	65.50	-1	22,333	0.00%
2020/11/24	7	61.99	12	62.55	63.30	-5	21,546	-0.02%
2020/11/23	1	61.80	4	61.60	60.80	-3	21,285	-0.01%
2020/11/20	12	62.77	8	62.34	61.60	4	21,093	0.02%
2020/11/19	25	61.25	25	61.24	60.60	0	20,626	0.00%
2020/11/18	1	57.90	0	0.00	58.40	1	20,001	0.00%
2020/11/17	18	60.52	14	59.70	58.10	4	19,821	0.02%
2020/11/16	1	58.30	0	0.00	57.00	1	19,490	0.01%
2020/11/13	9	57.83	7	58.04	58.20	2	19,528	0.01%
2020/11/12	0	0.00	5	57.18	58.70	-5	19,415	-0.03%
2020/11/11	9	58.81	17	59.58	57.50	-8	19,038	-0.04%
2020/11/10	12	64.63	9	64.81	63.60	3	18,794	0.02%
2020/11/09	37	64.82	26	64.00	65.20	11	18,547	0.06%
2020/11/06	61	64.82	59	64.42	61.80	2	18,159	0.01%
2020/11/05	6	62.57	7	61.93	63.50	-1	17,342	-0.01%
2020/11/04	4	58.78	4	59.05	57.80	0	16,906	0.00%
2020/11/03	4	57.85	2	59.15	57.00	2	16,565	0.01%
2020/11/02	4	56.00	0	0.00	57.90	4	16,671	0.02%
2020/10/30	13.1	60.04	16	60.97	57.20	-2.9	16,486	-0.02%
2020/10/29	19	63.37	9	61.97	62.00	10	16,236	0.06%
2020/10/28	4	65.28	18	66.17	62.30	-14	15,834	-0.09%
2020/10/27	24	65.18	20	64.33	64.90	4	15,895	0.03%
2020/10/26	16	60.86	7	60.23	63.80	9	15,799	0.06%
2020/10/22	1	56.00	2	55.00	55.60	-1	15,608	-0.01%
2020/10/21	8	57.90	0	0.00	56.10	8	15,547	0.05%
2020/10/20	5	59.08	40	58.56	58.30	-35	15,478	-0.23%
2020/10/19	33	57.57	13	57.73	59.50	20	15,380	0.13%
2020/10/16	8	56.90	11	55.19	55.10	-3	15,211	-0.02%
2020/10/15	3	57.07	3	54.00	56.00	0	15,133	0.00%
2020/10/14	102	57.19	106	56.81	57.00	-4	15,022	-0.03%	大買/大賣/
2020/10/13	70	50.61	82	52.03	54.00	-12	13,391	-0.09%
2020/10/12	4	49.10	0	0.00	49.10	4	12,395	0.03%
2020/10/08	37	44.25	80	44.62	44.65	-43	12,583	-0.34%
2020/10/07	26	39.21	46	39.97	40.60	-20	12,553	-0.16%
2020/10/06	10	38.79	30	38.78	38.50	-20	12,343	-0.16%
2020/10/05	7	36.98	0	0.00	37.00	7	12,131	0.06%
2020/09/30	80	37.33	86	36.97	36.60	-6	12,296	-0.05%
2020/09/29	0	0.00	11	35.61	35.75	-11	12,084	-0.09%
2020/09/28	2	35.75	0	0.00	35.70	2	12,033	0.02%
2020/09/25	29	36.07	1	35.20	35.10	28	11,931	0.23%
2020/09/24	16	37.91	8	39.04	37.50	8	11,731	0.07%
2020/09/23	23	38.33	32	39.20	40.00	-9	11,468	-0.08%
2020/09/22	8	36.86	0	0.00	37.30	8	11,208	0.07%
2020/09/18	15	38.16	8	38.79	37.90	7	11,110	0.06%
2020/09/17	23	38.60	24	39.26	38.50	-1	11,008	-0.01%
2020/09/16	11	38.47	1	38.45	38.45	10	10,878	0.09%
2020/09/15	14	37.50	5	37.75	37.45	9	10,737	0.08%
2020/09/14	10	35.96	0	0.00	36.65	10	10,560	0.09%
2020/09/11	5	37.30	2	38.00	37.50	3	10,417	0.03%
2020/09/09	17	38.49	24	38.88	38.65	-7	9,950	-0.07%
2020/09/08	19	37.76	23	38.91	37.30	-4	9,448	-0.04%
2020/09/07	23	41.94	15	43.03	39.30	8	9,115	0.09%
2020/09/04	112	44.97	52	44.69	43.10	60	8,572	0.70%	大買/
2020/09/03	8	41.93	92	42.51	43.00	-84	7,056	-1.19%
2020/09/02	1	39.85	38	38.26	39.10	-37	6,524	-0.57%
2020/09/01	21	37.10	21	37.82	36.75	0	6,229	0.00%
2020/08/31	6	36.95	9	36.59	36.90	-3	6,088	-0.05%
2020/08/28	3	35.78	4	35.78	34.85	-1	5,950	-0.02%
2020/08/27	8	35.56	2	36.23	35.25	6	5,908	0.10%
2020/08/26	5	36.50	1	36.85	36.25	4	5,849	0.07%
2020/08/25	35	37.46	29	38.04	36.90	6	5,790	0.10%
2020/08/24	1	35.50	0	0.00	36.50	1	5,684	0.02%
2020/08/21	1	35.95	0	0.00	35.95	1	5,622	0.02%
2020/08/20	23	34.94	13	34.67	35.45	10	5,564	0.18%
2020/08/19	28	38.36	6	37.03	36.80	22	5,364	0.41%
2020/08/18	14	40.01	7	40.63	39.80	7	5,178	0.14%
2020/08/17	26	39.33	36	40.01	39.70	-10	4,976	-0.20%
2020/08/14	23	39.19	23	39.52	39.50	0	4,826	0.00%
2020/08/13	5	38.20	4	38.60	38.10	1	4,577	0.02%
2020/08/12	1	38.75	18	38.59	38.85	-17	4,472	-0.38%
2020/08/11	22	37.40	7	36.50	36.75	15	4,272	0.35%
2020/08/10	22	38.94	30	39.30	38.70	-8	4,077	-0.20%
2020/08/07	16	37.20	16	37.48	37.25	0	3,817	0.00%
2020/08/06	40	38.41	4	37.51	36.70	36	3,659	0.98%
2020/08/05	9	40.39	10	41.60	40.45	-1	3,343	-0.03%
2020/08/04	16	41.31	12	41.35	41.50	4	3,188	0.13%
2020/08/03	13	40.15	5	40.17	39.80	8	3,011	0.27%
2020/07/31	16	39.87	11	40.45	40.60	5	2,780	0.18%
2020/07/30	6	37.30	0	0.00	40.90	6	2,530	0.24%
2020/07/29	0	0.00	20	36.65	37.25	-20	2,414	-0.83%
2020/07/27	6	34.10	0	0.00	33.60	6	2,287	0.26%
2020/07/24	9	35.19	0	0.00	35.00	9	2,246	0.40%
2020/07/23	10	34.55	10	36.03	36.30	0	2,184	0.00%
2020/07/21	5	35.35	0	0.00	35.60	5	2,096	0.24%
2020/07/20	0	0.00	35	35.53	35.80	-35	2,049	-1.71%
2020/07/17	30	33.53	29	35.01	33.30	1	1,966	0.05%
2020/07/16	31	36.68	26	37.46	35.95	5	1,876	0.27%
2020/07/15	18	36.01	7	37.15	37.15	11	1,433	0.77%
2020/07/14	14	32.95	2	32.25	33.80	12	1,150	1.04%
2020/07/13	1	31.55	0	0.00	31.55	1	895	0.11%
2020/07/10	0	0.00	1	27.70	28.70	-1	759	-0.13%
2020/07/09	11	27.25	6	27.29	28.75	5	650	0.77%
2020/07/08	5	26.38	1	26.35	26.50	4	413	0.97%
2020/06/30	0	0.00	1	23.35	23.35	-1	265	-0.38%
2020/06/11	1	22.95	0	0.00	22.50	1	315	0.32%
2020/06/09	1	22.00	0	0.00	22.45	1	336	0.30%
2020/03/27	0	0.00	3	17.65	17.60	-3	579	-0.52%
2020/03/24	0	0.00	1	17.15	17.20	-1	570	-0.18%
2020/03/19	0	0.00	2	15.70	15.50	-2	564	-0.35%
2020/01/30	0	0.00	10	22.50	22.25	-10	613	-1.63%
2020/01/13	10	24.00	0	0.00	23.90	10	595	1.68%
2019/12/30	2	23.90	4	23.70	24.00	-2	536	-0.37%
2019/12/27	5	23.50	15	23.75	23.70	-10	507	-1.97%
2019/12/26	26	23.98	10	23.77	24.05	16	468	3.42%
2019/12/11	0	0.00	2	22.25	22.05	-2	367	-0.54%
2019/11/12	6	22.03	35	21.80	21.85	-29	278	-10.41%
2019/11/11	29	21.71	1	21.50	21.45	28	274	10.19%
2019/11/06	0	0.00	5	21.75	21.75	-5	276	-1.81%
2019/11/05	1	22.50	6	22.56	22.25	-5	269	-1.86%
2019/11/04	6	22.03	0	0.00	21.95	6	204	2.93%
2019/10/29	0	0.00	1	21.05	21.05	-1	185	-0.54%
2019/08/16	0	0.00	1	20.80	20.80	-1	353	-0.28%
2019/08/14	2	21.10	1	20.85	20.85	1	375	0.27%
2019/07/11	1	21.55	0	0.00	21.25	1	834	0.12%
2019/07/08	1	24.30	0	0.00	23.95	1	904	0.11%
2019/05/17	5	24.63	4	24.29	24.00	1	1,225	0.08%
2019/05/16	2	24.35	1	24.80	24.55	1	1,231	0.08%
2019/05/14	1	23.45	2	23.30	23.45	-1	1,189	-0.08%
2019/05/09	1	24.40	1	25.00	24.00	0	1,131	0.00%
2019/05/08	1	24.60	4	24.73	24.75	-3	1,102	-0.27%
2019/05/07	4	26.55	2	26.40	25.15	2	1,090	0.18%
2019/05/06	0	0.00	1	25.25	25.35	-1	1,015	-0.10%
2019/05/03	2	26.03	3	25.97	25.90	-1	998	-0.10%
2019/04/29	0	0.00	1	23.95	24.00	-1	903	-0.11%
2019/04/19	0	0.00	4	24.73	25.00	-4	897	-0.45%
2019/04/18	0	0.00	4	25.08	24.65	-4	895	-0.45%
2019/04/17	3	25.30	0	0.00	25.30	3	880	0.34%
2019/04/16	5	25.80	72	25.95	25.70	-67	857	-7.81%
2019/04/15	75	25.38	5	25.15	25.55	70	800	8.74%
2019/04/01	1	23.80	1	23.50	23.45	0	688	0.00%
2019/03/11	0	0.00	1	24.75	24.50	-1	599	-0.17%
2019/03/08	0	0.00	1	24.15	24.55	-1	609	-0.16%
2019/03/07	2	24.78	2	24.65	24.10	0	601	0.00%
2019/03/06	0	0.00	6	25.00	24.50	-6	607	-0.99%
2019/03/05	8	24.90	3	24.70	24.70	5	591	0.85%
2019/02/26	4	23.88	1	24.20	23.50	3	549	0.55%
2019/02/18	1	22.35	0	0.00	22.35	1	509	0.20%
2019/01/17	0	0.00	1	21.35	21.30	-1	487	-0.20%
2019/01/16	1	22.15	0	0.00	21.50	1	485	0.21%
2019/01/15	2	21.25	2	21.15	21.15	0	472	0.00%
2018/12/12	0	0.00	2	20.75	20.75	-2	634	-0.32%
2018/12/11	3	21.00	1	20.40	20.40	2	635	0.31%
2018/12/07	2	21.20	2	21.15	21.15	0	649	0.00%
2018/12/04	0	0.00	1	22.65	22.65	-1	663	-0.15%
2018/11/30	1	21.65	0	0.00	21.55	1	645	0.15%
2018/11/29	2	22.15	2	21.50	21.50	0	658	0.00%
2018/11/28	1	21.70	3	22.08	21.85	-2	698	-0.29%
2018/11/27	2	21.70	2	21.80	21.80	0	707	0.00%
2018/11/26	3	21.15	1	21.60	21.60	2	772	0.26%
2018/11/23	0	0.00	1	22.00	21.60	-1	810	-0.12%
2018/11/20	0	0.00	1	20.25	20.25	-1	818	-0.12%
2018/11/15	5	20.73	5	20.40	20.40	0	841	0.00%
2018/11/14	1	20.20	1	20.75	20.75	0	832	0.00%
2018/11/12	1	19.10	0	0.00	19.00	1	798	0.13%
2018/11/09	0	0.00	1	18.30	18.30	-1	792	-0.13%
2018/11/08	0	0.00	2	18.15	18.15	-2	795	-0.25%
2018/11/07	2	18.45	2	18.20	18.20	0	793	0.00%
2018/11/06	3	18.85	1	18.25	18.25	2	796	0.25%
2018/10/29	2	16.45	2	16.40	16.40	0	797	0.00%
2018/10/25	1	18.10	1	18.00	18.00	0	784	0.00%
2018/10/24	2	18.90	2	18.70	18.70	0	780	0.00%
2018/10/18	0	0.00	1	19.30	19.25	-1	805	-0.12%
2018/10/12	1	19.45	1	19.65	19.65	0	801	0.00%
2018/10/11	2	19.65	0	0.00	19.50	2	794	0.25%
2018/10/09	0	0.00	1	21.65	21.65	-1	774	-0.13%
2018/10/05	1	21.65	0	0.00	21.75	1	775	0.13%
2018/10/04	1	23.15	0	0.00	22.80	1	764	0.13%
2018/10/03	0	0.00	1	23.00	23.00	-1	767	-0.13%
2018/09/19	0	0.00	4	23.85	24.30	-4	758	-0.53%
2018/09/18	8	23.96	4	23.70	23.70	4	721	0.55%
2018/09/11	1	23.65	0	0.00	23.70	1	690	0.14%
2018/09/04	1	24.75	1.5	24.63	24.60	-0.5	679	-0.07%
2018/08/31	6	24.35	4	24.33	24.25	2	602	0.33%
2018/08/30	1	24.00	1	23.70	24.50	0	540	0.00%
2018/08/28	2	23.70	54	23.27	23.10	-52	515	-10.09%
2018/08/27	54	23.65	2	23.78	23.60	52	514	10.10%
2018/08/20	0	0.00	1	22.30	22.25	-1	540	-0.18%
2018/08/17	0	0.00	1	22.45	22.20	-1	560	-0.18%
2018/08/16	0.5	22.10	0	0.00	21.90	0.5	574	0.09%
2018/07/31	2	21.65	2	21.75	21.75	0	1,235	0.00%
2018/07/25	0	0.00	3	20.67	20.90	-3	1,533	-0.20%
2018/07/24	1	20.50	1	20.55	20.55	0	1,665	0.00%
2018/07/23	0	0.00	5	20.22	20.40	-5	1,731	-0.29%
2018/07/20	2	21.00	2	20.65	20.65	0	1,819	0.00%
2018/07/19	0	0.00	2	21.10	21.00	-2	1,876	-0.11%
2018/07/18	0	0.00	2	20.98	21.00	-2	1,981	-0.10%
2018/07/16	2	21.05	2	21.15	21.15	0	2,240	0.00%
2018/07/13	0	0.00	1	20.85	20.85	-1	2,374	-0.04%
2018/06/29	0	0.00	5	21.50	21.40	-5	2,505	-0.20%
2018/06/25	0	0.00	1	22.60	22.20	-1	2,491	-0.04%
2018/06/14	1	24.00	0	0.00	23.70	1	2,522	0.04%
2018/06/13	6	24.10	0	0.00	24.00	6	2,524	0.24%
2018/06/07	2	24.00	12	24.02	24.10	-10	2,563	-0.39%
2018/06/05	2	23.60	7	23.89	23.70	-5	2,574	-0.19%
2018/06/01	10	24.55	0	0.00	24.65	10	2,541	0.39%
2018/05/31	3	25.03	2	24.40	24.40	1	2,534	0.04%
2018/05/30	2	25.10	7	24.90	24.80	-5	2,513	-0.20%
2018/05/22	2	24.75	0	0.00	24.10	2	2,395	0.08%
2018/05/21	3	25.28	0	0.00	25.00	3	2,344	0.13%
2018/05/18	2	25.20	3	25.20	25.20	-1	2,332	-0.04%
2018/05/17	2	26.50	0	0.00	25.30	2	2,302	0.09%
2018/05/16	7	26.84	16	26.57	26.10	-9	2,188	-0.41%
2018/05/15	10	26.63	2	26.15	26.85	8	2,117	0.38%
2018/05/14	4	25.71	3	25.85	25.85	1	2,062	0.05%
2018/05/11	3	25.00	0	0.00	25.45	3	2,012	0.15%
2018/05/10	5	25.54	0	0.00	24.85	5	1,940	0.26%
2018/05/09	4	25.60	6	25.28	25.50	-2	1,802	-0.11%
2018/05/08	10	25.54	3	25.35	25.50	7	1,779	0.39%
2018/05/07	2	25.13	0	0.00	25.10	2	1,741	0.11%
2018/05/04	0	0.00	2	25.00	24.70	-2	1,724	-0.12%
2018/05/03	8	27.61	11	26.02	25.40	-3	1,667	-0.18%
2018/05/02	10	25.88	0	0.00	26.45	10	1,487	0.67%
2018/04/30	5	26.20	10	25.95	25.75	-5	1,428	-0.35%
2018/04/23	1	25.80	1	25.35	25.30	0	996	0.00%
2018/04/20	6	23.53	58	23.80	24.95	-52	862	-6.03%
2018/04/19	62	23.64	3	23.60	23.70	59	739	7.98%
2018/03/21	1	23.15	0	0.00	23.00	1	527	0.19%
2018/03/19	1	23.00	0	0.00	22.55	1	522	0.19%
2018/03/16	4	23.35	2	23.20	23.05	2	523	0.38%
2018/03/13	0	0.00	7	22.80	22.25	-7	487	-1.44%
2018/03/12	7	22.44	0	0.00	22.65	7	477	1.46%
2018/02/09	0	0.00	10	19.60	19.60	-10	942	-1.06%
2018/01/18	10	23.15	0	0.00	23.05	10	1,682	0.59%
2018/01/15	10	23.43	0	0.00	23.30	10	1,734	0.58%
2018/01/11	0	0.00	10	23.10	23.10	-10	1,747	-0.57%