安集 (6477)-凱基-岡山券商分點個股進出

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

安集

(6477)

可現股當沖

股價
37.55
漲跌
▼0.35
漲幅
-0.92%
成交量
342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－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山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
2024/04/26	10	37.60	0	0.00	37.55	10	931	1.07%
2024/04/22	2	38.53	1	38.20	37.70	1	930	0.11%
2024/04/19	1	38.10	0	0.00	37.60	1	944	0.11%
2024/04/18	1	38.75	1	38.20	38.20	0	929	0.00%
2024/04/17	1	37.95	3	37.47	37.70	-2	921	-0.22%
2024/04/10	3	39.78	1	39.65	39.60	2	871	0.23%
2024/03/29	1	41.90	1	40.60	40.60	0	809	0.00%
2024/03/28	2	41.23	2	40.75	40.80	0	799	0.00%
2024/03/27	1.7	40.83	3	40.50	40.45	-1.3	789	-0.16%
2024/03/26	1	41.30	2	41.33	41.35	-1	781	-0.13%
2024/03/25	2	41.18	2	41.23	40.85	0	798	0.00%
2024/03/22	1	41.95	11	42.08	40.85	-10	790	-1.27%
2024/03/21	20	41.80	8	41.49	42.35	12	732	1.64%
2024/03/18	1	39.75	1	39.35	39.55	0	648	0.00%
2024/03/11	3	40.32	3	40.37	40.15	0	614	0.00%
2024/03/08	0	0.00	1	38.40	38.00	-1	577	-0.17%
2024/03/04	1	39.50	0	0.00	39.15	1	557	0.18%
2024/03/01	0	0.00	1	39.75	39.75	-1	547	-0.18%
2024/02/29	1	39.00	0	0.00	39.45	1	521	0.19%
2024/02/22	10	37.83	0	0.00	37.65	10	489	2.04%
2024/02/21	0	0.00	1	38.55	38.65	-1	490	-0.20%
2024/01/30	0	0.00	0.2	37.30	37.10	-0.2	473	-0.03%
2024/01/26	0	0.00	3	37.62	37.65	-3	483	-0.62%
2024/01/15	1	38.85	1	38.90	38.65	0	543	0.00%
2024/01/04	1	38.30	0	0.00	38.25	1	556	0.18%
2023/12/27	0	0.00	1	38.45	38.10	-1	588	-0.17%
2023/12/20	1	39.00	1	39.90	39.20	0	574	0.00%
2023/12/18	2	38.60	0	0.00	38.70	2	528	0.38%
2023/12/15	1	39.15	1	39.50	38.95	0	524	0.00%
2023/12/08	1	38.00	0	0.00	37.95	1	511	0.20%
2023/11/29	0	0.00	1	37.90	38.05	-1	501	-0.20%
2023/11/24	1	38.10	0	0.00	38.10	1	496	0.20%
2023/11/23	1	38.15	0	0.00	38.05	1	502	0.20%
2023/11/20	1	38.15	2	37.65	37.60	-1	504	-0.20%
2023/11/09	0.1	36.95	0	0.00	36.70	0.1	507	0.02%
2023/11/07	0.1	37.40	0	0.00	37.50	0.1	511	0.02%
2023/10/30	3	37.93	2	38.20	38.05	1	539	0.19%
2023/10/17	1	36.65	2	37.00	36.45	-1	537	-0.19%
2023/10/13	0	0.00	1	38.10	37.15	-1	570	-0.18%
2023/10/11	0	0.00	1	36.85	36.80	-1	581	-0.17%
2023/10/04	1	39.00	0	0.00	39.00	1	601	0.17%
2023/09/08	0.1	41.85	0	0.00	41.60	0.1	788	0.01%
2023/08/30	0	0.00	1	42.60	42.75	-1	932	-0.11%
2023/08/29	1	43.30	0	0.00	42.95	1	954	0.10%
2023/08/22	1	41.70	0	0.00	41.50	1	1,023	0.10%
2023/08/16	1	41.10	0	0.00	40.85	1	1,056	0.09%
2023/08/15	1	41.90	1	41.50	41.40	0	1,074	0.00%
2023/07/21	2	45.68	0	0.00	45.60	2	1,916	0.10%
2023/07/19	1	47.50	0	0.00	47.50	1	2,005	0.05%
2023/07/18	1	48.55	0	0.00	48.40	1	2,106	0.05%
2023/07/17	0	0.00	3	49.85	49.65	-3	2,266	-0.13%
2023/07/13	3	48.82	0	0.00	48.60	3	3,028	0.10%
2023/07/11	0	0.00	7	50.50	50.40	-7	3,136	-0.22%
2023/07/10	1	50.00	1	49.90	49.85	0	3,302	0.00%
2023/07/07	3	49.00	0	0.00	49.35	3	3,521	0.09%
2023/07/06	5	50.00	0	0.00	49.90	5	3,557	0.14%
2023/07/05	1	51.00	1	50.20	50.20	0	3,661	0.00%
2023/07/03	0	0.00	5	50.56	51.00	-5	3,977	-0.13%
2023/06/27	7	50.10	0	0.00	49.80	7	4,028	0.17%
2023/06/21	1	50.80	0	0.00	50.60	1	4,080	0.02%
2023/06/20	11	50.63	11	50.99	50.80	0	4,090	0.00%
2023/06/07	4	51.68	3	51.67	51.60	1	4,466	0.02%
2023/06/05	3	52.40	0	0.00	52.20	3	4,500	0.07%
2023/05/29	1	51.80	1	51.40	51.40	0	4,508	0.00%
2023/05/19	0	0.00	4	51.50	50.30	-4	4,549	-0.09%
2023/05/18	0	0.00	3	51.40	51.30	-3	4,626	-0.06%
2023/05/11	10	49.25	0	0.00	48.70	10	4,590	0.22%
2023/05/09	20	52.58	5	50.80	51.40	15	4,495	0.33%
2023/05/05	32	55.91	1	55.40	55.20	31	4,376	0.71%
2023/05/04	27	56.20	65	57.43	57.20	-38	4,337	-0.88%
2023/05/03	1	55.70	2	56.60	56.70	-1	4,267	-0.02%
2023/05/02	50	56.80	50	56.30	56.70	0	4,232	0.00%
2023/04/28	1	54.10	1	53.80	54.30	0	4,102	0.00%
2023/04/26	1	54.20	1	54.90	54.90	0	4,034	0.00%
2023/04/25	0	0.00	1	53.10	53.80	-1	3,945	-0.03%
2023/04/21	5	52.80	4	54.60	52.40	1	3,905	0.03%
2023/04/20	5	55.00	0	0.00	54.90	5	3,803	0.13%
2023/04/19	95	57.34	90	57.97	57.00	5	3,637	0.14%
2023/04/18	61	55.74	52	56.19	54.80	9	3,121	0.29%
2023/04/17	1	55.20	1	54.60	54.60	0	2,928	0.00%
2023/04/14	3	55.60	3	54.97	54.90	0	2,932	0.00%
2023/04/13	1	54.90	5	54.66	55.40	-4	2,855	-0.14%
2023/04/12	1	53.10	2	54.85	54.70	-1	2,680	-0.04%
2023/04/10	2	52.30	0	0.00	51.80	2	2,433	0.08%
2023/04/07	6	52.73	6	53.57	53.40	0	2,341	0.00%
2023/04/06	1	49.25	1.6	50.76	50.80	-0.6	2,132	-0.03%
2023/03/31	0	0.00	1	48.60	48.80	-1	2,063	-0.05%
2023/03/30	1	48.95	1	48.95	48.95	0	2,061	0.00%
2023/03/29	1	48.10	1	47.90	47.90	0	2,037	0.00%
2023/03/28	1	48.35	1	47.60	47.60	0	2,058	0.00%
2023/03/27	3	49.90	3	48.75	48.55	0	2,054	0.00%
2023/03/24	1	48.85	1	48.45	48.75	0	2,021	0.00%
2023/03/23	1	48.95	1	48.70	48.70	0	2,034	0.00%
2023/03/22	1	49.00	0	0.00	48.85	1	2,042	0.05%
2023/03/21	0.6	50.20	0	0.00	49.35	0.6	2,072	0.03%
2023/03/20	2	49.98	4	50.23	50.10	-2	2,157	-0.09%
2023/03/17	3	48.78	3	48.22	49.00	0	2,376	0.00%
2023/03/16	1	48.20	1	46.95	46.95	0	2,416	0.00%
2023/03/15	2	48.13	7	48.21	48.15	-5	2,400	-0.21%
2023/03/14	21	47.61	30	47.76	47.45	-9	2,369	-0.38%
2023/03/13	0	0.00	2	45.95	45.80	-2	2,359	-0.08%
2023/03/09	9	48.07	1	47.50	47.50	8	2,496	0.32%
2023/03/08	1	48.55	0	0.00	48.70	1	2,497	0.04%
2023/03/07	8	48.56	0	0.00	48.50	8	2,485	0.32%
2023/03/06	2	48.23	5	48.60	48.40	-3	2,475	-0.12%
2023/03/03	0	0.00	1	47.00	47.00	-1	2,466	-0.04%
2023/02/24	0	0.00	2	47.50	47.50	-2	2,494	-0.08%
2023/02/23	2	47.85	1	48.50	48.50	1	2,504	0.04%
2023/02/22	2	47.90	2	47.85	47.45	0	2,554	0.00%
2023/02/21	1	48.60	4	48.19	48.00	-3	2,575	-0.12%
2023/02/20	1	48.40	2	48.25	48.40	-1	2,713	-0.04%
2023/02/17	8	48.27	9	48.36	48.20	-1	2,936	-0.03%
2023/02/16	13	48.67	10	48.65	48.05	3	2,955	0.10%
2023/02/15	1	46.55	1	47.35	48.05	0	2,918	0.00%
2023/02/07	0	0.00	1	47.20	47.20	-1	2,985	-0.03%
2023/02/03	1	47.40	0	0.00	47.05	1	3,009	0.03%
2023/02/02	9	48.02	0	0.00	47.35	9	3,022	0.30%
2023/02/01	1	48.10	1	47.40	47.40	0	3,024	0.00%
2023/01/31	1	47.05	1	46.90	46.85	0	3,024	0.00%
2023/01/16	1	44.70	0	0.00	44.20	1	3,039	0.03%
2023/01/11	0	0.00	1	45.15	46.30	-1	3,100	-0.03%
2023/01/10	1	47.30	0	0.00	47.10	1	3,063	0.03%
2023/01/09	0	0.00	1	47.95	47.85	-1	3,090	-0.03%
2023/01/06	3	47.80	6	47.48	47.70	-3	3,093	-0.10%
2023/01/05	2	47.95	1	48.90	47.65	1	3,123	0.03%
2023/01/04	6	47.99	3	46.93	48.10	3	3,098	0.10%
2022/12/30	1	45.45	1	45.90	45.40	0	3,074	0.00%
2022/12/27	1	46.30	3	46.90	46.85	-2	3,176	-0.06%
2022/12/26	2	47.15	2	46.95	46.85	0	3,175	0.00%
2022/12/23	1	44.45	0	0.00	45.15	1	3,146	0.03%
2022/12/22	2	45.05	0	0.00	45.05	2	3,189	0.06%
2022/12/16	0	0.00	1	48.05	47.70	-1	3,309	-0.03%
2022/12/15	0	0.00	2	48.70	48.80	-2	3,304	-0.06%
2022/12/14	1	48.10	0	0.00	48.70	1	3,301	0.03%
2022/12/12	2	50.90	2	50.30	49.15	0	3,254	0.00%
2022/12/09	5	50.08	7	50.56	49.70	-2	3,136	-0.06%
2022/12/08	11	48.87	12	49.38	48.20	-1	2,828	-0.04%
2022/12/07	2	48.05	2	47.70	47.45	0	2,731	0.00%
2022/12/06	1	48.90	1	47.60	47.30	0	2,718	0.00%
2022/12/05	1	48.35	1	48.55	48.25	0	2,758	0.00%
2022/12/02	5	48.42	13	48.15	48.55	-8	2,755	-0.29%
2022/12/01	0	0.00	13	47.00	46.50	-13	2,629	-0.49%
2022/11/30	1	46.35	0	0.00	46.65	1	2,665	0.04%
2022/11/29	0	0.00	1	45.40	45.90	-1	2,696	-0.04%
2022/11/24	1	45.90	1	45.90	46.40	0	2,899	0.00%
2022/11/22	13	45.70	0	0.00	45.20	13	3,321	0.39%
2022/11/17	1	46.80	7	46.70	47.10	-6	3,427	-0.18%
2022/11/16	5	47.49	2	47.23	47.20	3	3,435	0.09%
2022/11/15	5	46.39	6	46.53	47.95	-1	3,462	-0.03%
2022/11/14	0	0.00	1	42.80	43.70	-1	3,487	-0.03%
2022/11/11	1	43.70	1	42.45	42.45	0	3,660	0.00%
2022/11/09	1	43.20	2	43.15	43.25	-1	3,903	-0.03%
2022/11/08	2	45.30	1	43.75	43.75	1	3,919	0.03%
2022/11/07	2	44.85	2	44.40	44.35	0	3,933	0.00%
2022/11/04	11	43.99	11	44.16	44.65	0	4,022	0.00%
2022/11/02	2	42.85	0	0.00	43.05	2	4,303	0.05%
2022/11/01	1	42.20	1	42.80	42.80	0	4,405	0.00%
2022/10/31	4	42.55	0	0.00	41.95	4	4,427	0.09%
2022/10/28	5	42.87	2	42.88	42.65	3	4,475	0.07%
2022/10/27	0	0.00	2	41.58	42.25	-2	4,502	-0.04%
2022/10/26	1	40.85	0	0.00	40.55	1	4,549	0.02%
2022/10/25	1	41.05	0	0.00	40.95	1	4,623	0.02%
2022/10/24	1	43.10	1	42.70	42.10	0	4,802	0.00%
2022/10/21	1	43.20	4	42.80	42.00	-3	4,892	-0.06%
2022/10/20	4	43.23	3	43.78	43.25	1	4,944	0.02%
2022/10/19	4	43.79	1	43.70	43.80	3	4,975	0.06%
2022/10/18	1	43.65	2	43.40	43.40	-1	5,146	-0.02%
2022/10/17	2	41.53	0	0.00	42.50	2	5,238	0.04%
2022/10/14	1	43.25	3	43.37	43.40	-2	5,245	-0.04%
2022/10/13	2	42.05	1	43.75	41.90	1	5,270	0.02%
2022/10/12	1	44.45	1	44.40	44.60	0	5,333	0.00%
2022/10/11	2	44.93	0	0.00	43.40	2	5,346	0.04%
2022/10/07	0	0.00	2	45.55	45.55	-2	5,376	-0.04%
2022/10/05	11	46.07	1	46.60	45.95	10	5,471	0.18%
2022/10/04	1	44.05	0	0.00	45.40	1	5,536	0.02%
2022/09/30	1	43.05	2	43.40	44.00	-1	5,654	-0.02%
2022/09/29	1	45.15	1	44.00	43.70	0	5,784	0.00%
2022/09/28	0	0.00	2	46.85	44.20	-2	5,996	-0.03%
2022/09/27	1	47.25	0	0.00	47.30	1	6,633	0.02%
2022/09/26	2	48.63	1	49.90	47.40	1	6,909	0.01%
2022/09/23	1	50.70	1	52.50	50.60	0	7,174	0.00%
2022/09/22	2	53.15	0	0.00	53.10	2	7,381	0.03%
2022/09/20	1	55.30	2	54.75	54.60	-1	8,209	-0.01%
2022/09/19	2	55.05	3	55.17	54.40	-1	8,494	-0.01%
2022/09/16	2	55.05	1	54.50	55.60	1	8,558	0.01%
2022/09/15	10	54.50	2	55.95	54.50	8	8,572	0.09%
2022/09/14	2	56.40	1	56.00	56.00	1	8,637	0.01%
2022/09/13	1	57.20	12	57.20	57.60	-11	8,595	-0.13%
2022/09/12	1	57.30	2	57.40	57.50	-1	8,605	-0.01%
2022/09/08	2	54.95	2	54.75	55.00	0	8,590	0.00%
2022/09/07	2	53.00	1	53.40	53.60	1	8,579	0.01%
2022/09/06	12	53.20	0	0.00	53.20	12	8,599	0.14%
2022/09/05	1	56.10	4	56.15	55.70	-3	8,573	-0.03%
2022/09/02	1	58.20	2	57.95	57.10	-1	8,538	-0.01%
2022/09/01	21	57.93	22	58.49	57.50	-1	8,466	-0.01%
2022/08/31	4	57.53	2	57.45	57.90	2	8,385	0.02%
2022/08/30	38	58.22	19	59.11	57.80	19	8,364	0.23%
2022/08/29	2	58.30	32	57.88	57.30	-30	8,096	-0.37%
2022/08/26	2	57.15	1	56.90	58.30	1	8,035	0.01%
2022/08/25	0	0.00	1	55.60	57.40	-1	7,976	-0.01%
2022/08/24	11	55.53	0	0.00	55.20	11	7,938	0.14%
2022/08/23	1	56.10	0	0.00	56.30	1	7,911	0.01%
2022/08/22	2	57.90	4	57.05	56.10	-2	7,900	-0.03%
2022/08/19	22	57.61	5	58.06	57.60	17	7,749	0.22%
2022/08/18	23	56.37	48	57.58	58.90	-25	7,514	-0.33%
2022/08/17	3	55.80	1	56.50	55.80	2	7,316	0.03%
2022/08/16	1	56.60	0.3	55.23	54.80	0.8	7,145	0.01%
2022/08/15	1	55.00	2	54.75	54.80	-1	7,037	-0.01%
2022/08/11	3	55.20	3	55.40	54.40	0	7,033	0.00%
2022/08/10	21	55.30	19	54.49	54.30	2	6,994	0.03%
2022/08/09	3.3	54.95	1	54.90	54.40	2.3	7,076	0.03%
2022/08/08	31	53.75	31	54.10	54.00	0	6,895	0.00%
2022/08/04	1	49.40	0	0.00	49.40	1	6,865	0.01%
2022/08/03	10	52.50	0	0.00	50.90	10	6,874	0.15%
2022/08/02	1	53.40	0	0.00	53.30	1	6,852	0.01%
2022/08/01	1	55.70	1	55.40	55.60	0	6,840	0.00%
2022/07/29	0	0.00	2	55.40	55.00	-2	6,769	-0.03%
2022/07/28	1	54.20	1	53.70	53.80	0	6,613	0.00%
2022/07/27	2	53.10	0	0.00	54.00	2	6,560	0.03%
2022/07/26	1	55.10	5	53.74	53.60	-4	6,546	-0.06%
2022/07/25	7	55.41	0	0.00	54.10	7	6,606	0.11%
2022/07/22	1	53.30	2	53.20	53.50	-1	6,607	-0.02%
2022/07/21	0	0.00	2	51.80	52.30	-2	6,589	-0.03%
2022/07/20	1	52.30	1	51.90	52.00	0	6,665	0.00%
2022/07/19	18	52.36	13	51.91	51.70	5	6,737	0.07%
2022/07/15	0	0.00	1	50.70	51.00	-1	6,901	-0.01%
2022/07/12	1	49.00	1	49.60	48.30	0	7,380	0.00%
2022/07/11	2	51.85	2	51.50	53.10	0	7,515	0.00%
2022/07/07	1	52.30	2	51.90	52.40	-1	8,006	-0.01%
2022/07/06	5	54.82	5	55.04	53.00	0	8,458	0.00%
2022/07/05	7	57.41	5	58.00	57.00	2	8,739	0.02%
2022/07/04	2	53.75	1	54.50	55.30	1	8,229	0.01%
2022/07/01	0	0.00	2	53.60	52.90	-2	8,150	-0.02%
2022/06/30	1	54.00	4	54.60	54.20	-3	8,182	-0.04%
2022/06/29	4	54.40	0	0.00	54.00	4	8,032	0.05%
2022/06/28	16	54.04	20	54.21	55.00	-4	7,956	-0.05%
2022/06/27	1	51.10	5	51.44	52.80	-4	7,575	-0.05%
2022/06/24	0	0.00	2	44.55	48.00	-2	7,364	-0.03%
2022/06/23	2	44.40	2	44.80	43.65	0	7,410	0.00%
2022/06/22	4	46.13	2	45.03	44.50	2	7,594	0.03%
2022/06/17	2	45.30	2	45.23	44.90	0	8,193	0.00%
2022/06/16	1	47.10	1	46.95	45.65	0	8,489	0.00%
2022/06/14	1	47.20	0	0.00	48.15	1	9,858	0.01%
2022/06/07	0	0.00	0.3	52.40	52.60	-0.3	13,295	0.00%
2022/06/06	0.3	54.40	0	0.00	53.40	0.3	13,536	0.00%
2022/06/01	1	54.00	1	53.70	53.60	0	13,792	0.00%
2022/05/30	0	0.00	3	52.00	52.60	-3	14,536	-0.02%
2022/05/26	0	0.00	1	49.20	49.20	-1	14,744	-0.01%
2022/05/24	4	50.60	2	52.00	50.30	2	14,858	0.01%
2022/05/20	0	0.00	2	52.00	51.30	-2	14,847	-0.01%
2022/05/19	9	51.16	0	0.00	51.40	9	14,838	0.06%
2022/05/18	7	52.30	0	0.00	53.20	7	14,793	0.05%
2022/05/17	5	53.94	4	53.03	52.90	1	14,753	0.01%
2022/05/11	10	56.90	10	55.40	54.80	0	14,555	0.00%
2022/05/06	1	59.40	1	59.40	59.60	0	14,529	0.00%
2022/05/05	1	60.50	1	60.40	59.90	0	14,584	0.00%
2022/05/04	2	59.80	1	59.10	59.20	1	14,581	0.01%
2022/05/03	0	0.00	1	60.90	60.40	-1	14,614	-0.01%
2022/04/28	3	57.80	3	57.50	61.60	0	14,737	0.00%
2022/04/27	10	56.65	4	56.85	58.90	6	14,573	0.04%
2022/04/25	11	58.27	14	58.62	58.10	-3	14,483	-0.02%
2022/04/21	1	63.20	1	65.70	63.40	0	14,805	0.00%
2022/04/20	5	64.60	5	66.00	64.50	0	14,920	0.00%
2022/04/19	0	0.00	9	63.82	64.60	-9	15,211	-0.06%
2022/04/18	4	64.18	1	63.90	64.10	3	15,472	0.02%
2022/04/15	20	64.05	12	64.47	63.00	8	15,402	0.05%
2022/04/14	7	65.79	1	64.40	63.90	6	15,222	0.04%
2022/04/13	36	64.67	32	65.53	65.90	4	15,091	0.03%
2022/04/12	46	63.91	63	64.49	66.50	-17	15,142	-0.11%
2022/04/11	15	63.04	10	64.00	63.20	5	14,737	0.03%
2022/04/08	5	61.30	9	60.36	61.60	-4	14,279	-0.03%
2022/04/07	11	59.58	2	60.05	59.40	9	14,143	0.06%
2022/04/06	5	63.26	12	63.54	63.80	-7	13,976	-0.05%
2022/04/01	0	0.00	4	61.60	61.50	-4	13,647	-0.03%
2022/03/31	0	0.00	1	62.00	61.50	-1	13,578	-0.01%
2022/03/30	2	62.30	1	61.40	60.50	1	13,426	0.01%
2022/03/28	10	58.50	0	0.00	60.60	10	13,408	0.07%
2022/03/25	1	61.00	4	60.48	59.80	-3	13,358	-0.02%
2022/03/24	16	64.80	14	64.39	63.30	2	13,456	0.01%
2022/03/23	3	64.13	2	63.20	63.00	1	13,215	0.01%
2022/03/22	1	63.10	12	63.95	62.90	-11	13,155	-0.08%
2022/03/21	18	64.69	12	64.95	62.30	6	13,130	0.05%
2022/03/18	2	62.30	9	62.40	61.70	-7	13,246	-0.05%
2022/03/17	18	62.63	9	63.41	63.20	9	13,103	0.07%
2022/03/16	10	59.05	26	60.90	62.50	-16	12,201	-0.13%
2022/03/15	68	59.95	70	59.01	56.90	-2	11,699	-0.02%
2022/03/14	6	58.05	5	59.50	58.90	1	10,877	0.01%
2022/03/11	23	58.57	20	58.70	59.90	3	10,458	0.03%
2022/03/10	65	57.52	65	57.35	56.70	0	9,968	0.00%
2022/03/09	3	54.40	8	56.38	56.80	-5	9,155	-0.05%
2022/03/08	32	52.65	32	53.29	51.70	0	8,889	0.00%
2022/03/07	14	54.31	13	52.80	51.80	1	8,706	0.01%
2022/03/04	17	54.59	34	53.99	54.20	-17	8,506	-0.20%
2022/03/03	1	53.80	2	52.35	54.20	-1	8,153	-0.01%
2022/03/02	2	51.25	2	50.90	50.60	0	7,751	0.00%
2022/03/01	1	49.45	1	49.15	49.15	0	7,552	0.00%
2022/02/24	20	49.15	0	0.00	47.35	20	7,595	0.26%
2022/02/23	0	0.00	20	48.23	47.90	-20	7,494	-0.27%
2022/02/22	22	47.31	0	0.00	46.85	22	7,496	0.29%
2022/02/21	10	47.60	10	48.30	48.50	0	7,516	0.00%
2022/02/18	1	48.30	1	48.25	48.10	0	7,515	0.00%
2022/02/15	4	47.81	0	0.00	47.50	4	7,729	0.05%
2022/02/09	1	49.30	3	48.95	49.50	-2	7,888	-0.03%
2022/02/08	3	48.72	1	49.10	49.10	2	7,908	0.03%
2022/01/26	2	47.18	0	0.00	47.45	2	8,030	0.02%
2022/01/25	1	48.50	0	0.00	47.60	1	8,424	0.01%
2022/01/24	6	50.70	5	49.08	49.70	1	8,670	0.01%
2022/01/21	2	53.80	3	53.00	52.00	-1	8,955	-0.01%
2022/01/20	1	52.70	16	52.13	52.30	-15	9,032	-0.17%
2022/01/19	2	52.80	3	52.13	51.90	-1	9,076	-0.01%
2022/01/18	1	53.90	1	52.70	52.10	0	9,076	0.00%
2022/01/17	20	53.67	20	53.30	53.40	0	9,151	0.00%
2022/01/14	8	54.64	4	55.10	53.20	4	9,109	0.04%
2022/01/13	5	56.02	26	55.25	53.80	-21	8,806	-0.24%
2022/01/12	173	53.43	176	53.52	56.90	-3	8,657	-0.03%	大買/大賣/
2022/01/11	41	54.67	21	55.20	55.80	20	8,421	0.24%
2022/01/10	5	50.32	2	50.95	50.80	3	8,387	0.04%
2022/01/07	2	48.88	2	49.35	48.75	0	8,596	0.00%
2022/01/06	1	51.70	1	50.90	50.60	0	8,989	0.00%
2022/01/05	19	54.17	15	53.52	52.90	4	9,010	0.04%
2022/01/04	2	50.95	5	51.26	52.30	-3	8,630	-0.03%
2022/01/03	3	51.27	5	49.78	50.00	-2	8,443	-0.02%
2021/12/29	6	49.29	6	49.20	49.65	0	8,401	0.00%
2021/12/28	0	0.00	1	48.85	48.00	-1	8,393	-0.01%
2021/12/27	2	49.08	0	0.00	49.00	2	8,667	0.02%
2021/12/24	0	0.00	1	49.40	48.85	-1	8,932	-0.01%
2021/12/23	25	51.22	23	50.12	50.20	2	8,908	0.02%
2021/12/22	1	48.50	1	49.30	49.30	0	8,773	0.00%
2021/12/21	1	47.65	1	47.70	48.00	0	8,735	0.00%
2021/12/20	1	50.00	5	49.88	48.30	-4	8,667	-0.05%
2021/12/17	4	48.89	4	48.20	48.00	0	8,355	0.00%
2021/12/16	1	47.80	0	0.00	48.35	1	8,261	0.01%
2021/12/15	7	47.73	5	47.98	47.50	2	8,230	0.02%
2021/12/14	5	48.27	12	48.47	47.55	-7	8,123	-0.09%
2021/12/13	4	46.13	4	46.43	46.50	0	7,652	0.00%
2021/12/10	3	44.25	3	45.23	45.00	0	7,443	0.00%
2021/12/09	10	43.54	8	43.96	44.05	2	7,265	0.03%
2021/12/08	0	0.00	1	43.20	43.20	-1	7,182	-0.01%
2021/12/07	1	44.20	1	42.90	42.95	0	7,162	0.00%
2021/12/06	4	43.86	1	43.40	43.40	3	7,134	0.04%
2021/12/03	5	43.43	7	44.12	42.95	-2	7,016	-0.03%
2021/11/24	1	43.65	11	43.14	43.20	-10	6,774	-0.15%
2021/11/23	2	43.05	1	42.95	42.75	1	6,740	0.01%
2021/11/19	2	41.65	1	41.30	41.15	1	6,672	0.01%
2021/11/17	0	0.00	1	42.80	42.40	-1	6,618	-0.02%
2021/11/16	3	42.75	3	42.23	42.10	0	6,619	0.00%
2021/11/12	7	43.44	6	42.76	42.00	1	6,545	0.02%
2021/11/11	5	47.04	14	46.45	45.90	-9	6,384	-0.14%
2021/11/09	17	47.01	7	46.64	46.45	10	6,229	0.16%
2021/11/08	2	46.93	2	45.60	45.40	0	6,130	0.00%
2021/11/05	8	45.69	0	0.00	45.65	8	6,108	0.13%
2021/11/04	10	46.73	8	47.14	46.85	2	6,054	0.03%
2021/11/03	1	46.80	2	47.80	46.35	-1	5,922	-0.02%
2021/11/02	16	49.68	5	48.91	48.35	11	5,792	0.19%
2021/11/01	3	49.12	7	48.94	49.70	-4	5,363	-0.07%
2021/10/29	44	46.79	50	46.27	45.20	-6	5,080	-0.12%
2021/10/28	12	44.39	3	48.13	48.40	9	4,708	0.19%
2021/10/27	0	0.00	2	42.65	44.00	-2	4,418	-0.05%
2021/10/26	2	42.50	0	0.00	41.80	2	4,331	0.05%
2021/10/25	1	44.25	4	43.93	43.60	-3	4,267	-0.07%
2021/10/22	2	43.20	7	43.34	43.20	-5	4,148	-0.12%
2021/10/20	3	44.25	1	44.50	43.25	2	4,007	0.05%
2021/10/19	7	43.01	8	43.66	44.70	-1	3,860	-0.03%
2021/10/18	12	44.07	5	44.43	44.60	7	3,596	0.19%
2021/10/15	3	41.00	2	41.63	42.90	1	3,142	0.03%
2021/10/14	5	37.57	9	38.27	39.00	-4	2,825	-0.14%
2021/10/13	2	35.33	5	35.83	37.60	-3	2,452	-0.12%
2021/10/12	2	34.88	2	34.85	34.20	0	2,351	0.00%
2021/10/08	4	33.31	3	33.80	34.00	1	2,293	0.04%
2021/10/06	2	34.10	3	33.98	33.20	-1	2,277	-0.04%
2021/10/05	1	32.90	1	32.75	33.80	0	2,233	0.00%
2021/10/04	73	35.42	76	36.75	34.40	-3	2,200	-0.14%
2021/10/01	5	36.21	1	36.95	36.50	4	1,906	0.21%
2021/09/30	0	0.00	1	33.75	33.60	-1	1,626	-0.06%
2021/09/29	1	33.40	0	0.00	32.40	1	1,612	0.06%
2021/09/28	0	0.00	3	33.40	33.30	-3	1,599	-0.19%
2021/09/27	0	0.00	1	32.20	32.20	-1	1,559	-0.06%
2021/09/22	1	31.80	0	0.00	30.30	1	1,637	0.06%
2021/09/17	3	33.15	0	0.00	33.15	3	1,595	0.19%
2021/09/10	3	36.67	3	36.45	36.60	0	1,725	0.00%
2021/09/09	3	36.10	3	35.70	35.90	0	1,792	0.00%
2021/09/06	3	37.60	3	38.00	36.80	0	2,289	0.00%
2021/09/03	3	38.55	3	38.60	38.45	0	2,358	0.00%
2021/09/02	3	39.00	3	39.90	38.35	0	2,431	0.00%
2021/09/01	3	39.65	3	39.50	39.55	0	2,430	0.00%
2021/08/31	3	39.10	5	39.37	39.40	-2	2,439	-0.08%
2021/08/30	7	40.17	6	40.70	40.05	1	2,433	0.04%
2021/08/27	3	38.20	3	39.50	38.05	0	2,383	0.00%
2021/08/26	1	37.80	0	0.00	37.50	1	2,371	0.04%
2021/08/25	4	38.15	5	37.64	38.20	-1	2,411	-0.04%
2021/08/24	1	36.80	0	0.00	36.65	1	2,438	0.04%
2021/08/23	1	37.70	0	0.00	37.80	1	2,467	0.04%
2021/08/12	2	39.95	0	0.00	40.35	2	2,952	0.07%
2021/08/10	1	42.55	0	0.00	41.50	1	3,096	0.03%
2021/08/06	1	45.25	1	45.10	45.00	0	3,326	0.00%
2021/08/05	3	45.97	3	46.35	45.55	0	3,476	0.00%
2021/08/04	4	46.79	4	46.10	46.55	0	3,521	0.00%
2021/07/29	0	0.00	1	45.25	45.40	-1	3,617	-0.03%
2021/07/27	2	47.70	2	48.48	46.25	0	3,679	0.00%
2021/07/26	5	47.46	4	48.16	47.10	1	3,679	0.03%
2021/07/22	0	0.00	4	46.40	45.80	-4	3,655	-0.11%
2021/07/21	1	46.10	0	0.00	45.85	1	3,660	0.03%
2021/07/20	1	47.45	3	48.20	47.50	-2	3,657	-0.05%
2021/07/19	7	49.21	2	49.53	48.85	5	3,653	0.14%
2021/07/14	1	44.45	0	0.00	44.25	1	3,647	0.03%
2021/07/09	1	47.60	1	46.90	46.50	0	3,729	0.00%
2021/07/07	0	0.00	2	46.33	46.00	-2	4,406	-0.05%
2021/06/30	1	49.80	0	0.00	49.45	1	4,572	0.02%
2021/06/29	3	49.20	3	49.33	48.40	0	4,502	0.00%
2021/06/25	1	50.60	1	49.60	49.30	0	4,538	0.00%
2021/06/22	2	50.40	1	49.05	48.15	1	4,534	0.02%
2021/06/18	0	0.00	1	49.20	51.80	-1	4,572	-0.02%
2021/06/17	5	51.34	4	50.75	50.40	1	4,853	0.02%
2021/06/16	1	47.25	1	50.10	50.10	0	4,630	0.00%
2021/06/15	1	46.20	2	45.50	45.55	-1	4,610	-0.02%
2021/06/11	0	0.00	1	44.20	44.15	-1	4,610	-0.02%
2021/06/10	5	47.29	3	47.05	46.80	2	4,593	0.04%
2021/06/08	0	0.00	1	45.30	44.75	-1	4,846	-0.02%
2021/06/04	1	45.90	0	0.00	44.70	1	5,116	0.02%
2021/06/03	0	0.00	1	46.25	45.90	-1	5,128	-0.02%
2021/06/02	1	45.50	0	0.00	45.50	1	5,146	0.02%
2021/06/01	1	46.70	3	46.78	47.20	-2	5,136	-0.04%
2021/05/31	1	45.25	1	45.55	45.70	0	5,150	0.00%
2021/05/28	1	45.55	0	0.00	45.00	1	5,263	0.02%
2021/05/27	0	0.00	2	44.45	45.10	-2	5,266	-0.04%
2021/05/26	1	43.80	0	0.00	43.75	1	5,269	0.02%
2021/05/25	0	0.00	12	43.35	43.80	-12	5,298	-0.23%
2021/05/21	10	42.10	0	0.00	41.95	10	5,356	0.19%
2021/05/20	2	45.78	2	42.80	42.20	0	5,331	0.00%
2021/05/18	0	0.00	2	41.20	41.30	-2	5,140	-0.04%
2021/05/17	0	0.00	3	37.55	37.55	-3	5,103	-0.06%
2021/05/14	19	44.24	14	44.66	41.70	5	5,068	0.10%
2021/05/13	1	44.20	0	0.00	42.15	1	4,928	0.02%
2021/05/12	0	0.00	1	50.00	46.80	-1	4,954	-0.02%
2021/05/11	0	0.00	10	52.83	52.00	-10	4,956	-0.20%
2021/05/10	1	57.90	0	0.00	57.70	1	4,977	0.02%
2021/05/07	1	57.40	0	0.00	57.60	1	5,010	0.02%
2021/05/06	2	56.80	1	58.20	56.40	1	5,038	0.02%
2021/05/05	0	0.00	1	55.80	55.80	-1	4,987	-0.02%
2021/05/03	1	63.70	1	64.30	61.20	0	5,033	0.00%
2021/04/23	0	0.00	2	63.70	62.90	-2	5,517	-0.04%
2021/04/19	2	66.60	1	68.20	66.30	1	5,629	0.02%
2021/04/16	4	68.03	3	68.20	67.90	1	5,773	0.02%
2021/04/14	0	0.00	1	67.00	66.40	-1	6,342	-0.02%
2021/04/13	16	70.06	10	69.77	68.50	6	6,342	0.09%
2021/04/08	0	0.00	10	66.35	66.00	-10	6,017	-0.17%
2021/04/07	10	67.40	3	67.00	66.50	7	6,149	0.11%
2021/03/31	3	65.87	1	66.70	66.10	2	7,352	0.03%
2021/03/30	4	66.43	0	0.00	66.30	4	8,696	0.05%
2021/03/29	0	0.00	8	65.70	67.00	-8	9,031	-0.09%
2021/03/23	2	67.00	6	68.70	66.60	-4	9,079	-0.04%
2021/03/22	9	70.06	7	70.46	69.90	2	9,084	0.02%
2021/03/19	0	0.00	8	68.01	68.50	-8	8,935	-0.09%
2021/03/18	3	64.17	3	64.47	64.10	0	8,914	0.00%
2021/03/17	1	64.00	0	0.00	64.10	1	8,931	0.01%
2021/03/16	0	0.00	2	65.20	64.90	-2	8,962	-0.02%
2021/03/15	7	66.13	1	66.10	65.20	6	9,010	0.07%
2021/03/12	1	64.20	3	66.30	64.20	-2	8,927	-0.02%
2021/03/11	1	64.70	4	64.33	63.80	-3	8,889	-0.03%
2021/03/10	4	64.15	0	0.00	63.70	4	8,864	0.05%
2021/03/04	0	0.00	1	64.40	62.80	-1	9,315	-0.01%
2021/03/03	1	64.50	0	0.00	64.50	1	9,523	0.01%
2021/03/02	2	63.60	2	63.80	63.00	0	9,964	0.00%
2021/02/26	6	62.83	4	62.85	62.60	2	10,758	0.02%
2021/02/25	0	0.00	1	64.40	62.70	-1	11,037	-0.01%
2021/02/24	25	64.58	27	65.70	62.80	-2	11,232	-0.02%
2021/02/23	1	63.00	0	0.00	62.10	1	11,626	0.01%
2021/02/22	2	63.55	2	63.35	63.00	0	12,275	0.00%
2021/02/19	0	0.00	1	61.70	61.90	-1	12,431	-0.01%
2021/02/17	1	58.00	0	0.00	59.70	1	12,989	0.01%
2021/02/05	0	0.00	3	58.03	58.00	-3	13,254	-0.02%
2021/02/04	5	57.08	0	0.00	57.20	5	13,747	0.04%
2021/02/03	3	57.20	6	57.27	57.20	-3	14,188	-0.02%
2021/02/02	3	56.03	2	55.80	56.00	1	14,354	0.01%
2021/01/28	0	0.00	1	60.30	59.80	-1	16,479	-0.01%
2021/01/26	1	60.70	0	0.00	60.60	1	17,105	0.01%
2021/01/22	30	63.56	24	62.84	62.50	6	17,744	0.03%
2021/01/21	28	61.10	16	59.50	60.60	12	18,173	0.07%
2021/01/20	4	62.30	2	62.30	60.00	2	18,259	0.01%
2021/01/18	2	60.10	0	0.00	60.60	2	18,467	0.01%
2021/01/15	2	62.60	0	0.00	62.10	2	18,509	0.01%
2021/01/14	1	63.60	1	64.00	63.70	0	18,562	0.00%
2021/01/12	3	62.73	3	64.90	63.70	0	18,692	0.00%
2021/01/11	0	0.00	3	65.90	65.50	-3	18,784	-0.02%
2021/01/08	13	69.15	19	67.67	66.30	-6	18,730	-0.03%
2021/01/07	5	67.64	6	69.93	70.10	-1	18,616	-0.01%
2021/01/06	1	65.60	0	0.00	63.80	1	19,991	0.01%
2021/01/05	1	68.50	0	0.00	68.50	1	21,261	0.00%
2021/01/04	2	69.10	2	71.10	69.00	0	21,267	0.00%
2020/12/31	2	68.90	4	69.60	70.10	-2	21,437	-0.01%
2020/12/30	7	70.29	4	70.35	69.20	3	21,684	0.01%
2020/12/29	26	72.44	16	72.04	71.00	10	21,788	0.05%
2020/12/28	3	70.80	2	71.90	69.70	1	21,406	0.00%
2020/12/25	38	74.83	33	73.70	70.30	5	21,490	0.02%
2020/12/24	60	70.99	60	71.84	72.60	0	20,907	0.00%
2020/12/23	5	63.58	9	64.08	67.40	-4	19,635	-0.02%
2020/12/22	4	62.35	0	0.00	61.30	4	19,452	0.02%
2020/12/21	1	62.00	3	63.70	64.30	-2	19,598	-0.01%
2020/12/18	1	62.30	1	63.00	62.60	0	19,786	0.00%
2020/12/16	1	62.80	1	63.40	62.10	0	19,790	0.00%
2020/12/15	3	63.13	2	63.95	61.40	1	19,793	0.01%
2020/12/14	2	60.05	7	61.21	62.60	-5	19,720	-0.03%
2020/12/10	3	61.20	0	0.00	60.50	3	19,838	0.02%
2020/12/09	6	63.62	6	63.03	62.40	0	19,890	0.00%
2020/12/08	0	0.00	2	63.20	62.50	-2	19,954	-0.01%
2020/12/07	2	61.35	3	61.27	62.90	-1	20,155	0.00%
2020/12/04	1	62.30	0	0.00	61.80	1	20,524	0.00%
2020/12/03	3	63.67	5	62.96	62.10	-2	20,781	-0.01%
2020/12/02	2	62.60	1	63.50	62.30	1	21,149	0.00%
2020/12/01	6	64.13	2	64.55	63.60	4	22,532	0.02%
2020/11/30	6	66.38	5	66.90	65.50	1	22,888	0.00%
2020/11/27	7	65.47	6	65.68	65.70	1	22,916	0.00%
2020/11/26	11	66.37	10	65.54	64.60	1	22,788	0.00%
2020/11/25	6	65.00	9	65.03	65.50	-3	22,333	-0.01%
2020/11/24	4	62.38	3	62.30	63.30	1	21,546	0.00%
2020/11/23	4	61.93	3	61.53	60.80	1	21,285	0.00%
2020/11/20	4	62.40	3	61.77	61.60	1	21,093	0.00%
2020/11/19	8	60.29	11	60.55	60.60	-3	20,626	-0.01%
2020/11/18	6	58.73	5	58.98	58.40	1	20,001	0.00%
2020/11/17	4	59.70	7	60.96	58.10	-3	19,821	-0.02%
2020/11/16	13	58.24	0	0.00	57.00	13	19,490	0.07%
2020/11/13	0	0.00	3	58.00	58.20	-3	19,528	-0.02%
2020/11/12	8	56.20	7	56.27	58.70	1	19,415	0.01%
2020/11/11	4	59.63	0	0.00	57.50	4	19,038	0.02%
2020/11/10	3	64.77	0	0.00	63.60	3	18,794	0.02%
2020/11/09	1	64.60	3	63.20	65.20	-2	18,547	-0.01%
2020/11/06	12	64.83	17	64.31	61.80	-5	18,159	-0.03%
2020/11/05	5	62.00	3	62.87	63.50	2	17,342	0.01%
2020/11/04	6	58.15	4	58.25	57.80	2	16,906	0.01%
2020/11/03	0	0.00	1	58.00	57.00	-1	16,565	-0.01%
2020/11/02	3	56.13	1	57.00	57.90	2	16,671	0.01%
2020/10/30	2	61.15	6	59.67	57.20	-4	16,486	-0.02%
2020/10/29	23	63.86	31	63.35	62.00	-8	16,236	-0.05%
2020/10/28	2	64.90	1	66.40	62.30	1	15,834	0.01%
2020/10/26	0	0.00	1	59.50	63.80	-1	15,799	-0.01%
2020/10/22	1	55.60	1	55.60	55.60	0	15,608	0.00%
2020/10/21	0	0.00	1	56.50	56.10	-1	15,547	-0.01%
2020/10/19	0	0.00	1	58.70	59.50	-1	15,380	-0.01%
2020/10/15	0	0.00	7	54.71	56.00	-7	15,133	-0.05%
2020/10/14	12	56.10	21	57.53	57.00	-9	15,022	-0.06%
2020/10/13	35	50.72	39	50.87	54.00	-4	13,391	-0.03%
2020/10/07	1	39.55	5	39.61	40.60	-4	12,553	-0.03%
2020/10/06	16	39.13	15	38.87	38.50	1	12,343	0.01%
2020/09/30	4	37.09	4	37.39	36.60	0	12,296	0.00%
2020/09/29	11	35.71	1	35.80	35.75	10	12,084	0.08%
2020/09/28	3	36.02	1	36.30	35.70	2	12,033	0.02%
2020/09/25	2	35.85	1	35.00	35.10	1	11,931	0.01%
2020/09/24	3	38.93	1	39.35	37.50	2	11,731	0.02%
2020/09/23	28	38.76	6	38.88	40.00	22	11,468	0.19%
2020/09/21	1	38.20	2	38.25	37.90	-1	11,156	-0.01%
2020/09/18	6	38.59	4	38.40	37.90	2	11,110	0.02%
2020/09/16	1	38.00	0	0.00	38.45	1	10,878	0.01%
2020/09/15	10	38.20	10	38.55	37.45	0	10,737	0.00%
2020/09/14	0	0.00	1	36.00	36.65	-1	10,560	-0.01%
2020/09/11	0	0.00	1	37.55	37.50	-1	10,417	-0.01%
2020/09/10	10	39.45	11	39.65	39.05	-1	10,243	-0.01%
2020/09/09	8	38.85	4	39.01	38.65	4	9,950	0.04%
2020/09/08	1	36.95	1	37.30	37.30	0	9,448	0.00%
2020/09/07	10	44.50	89	41.66	39.30	-79	9,115	-0.87%
2020/09/04	6	44.28	4	43.63	43.10	2	8,572	0.02%
2020/09/03	7	42.54	4	41.06	43.00	3	7,056	0.04%
2020/09/02	13	38.35	11	38.51	39.10	2	6,524	0.03%
2020/09/01	24	37.36	6	37.30	36.75	18	6,229	0.29%
2020/08/31	1	36.70	6	35.93	36.90	-5	6,088	-0.08%
2020/08/27	0	0.00	1	36.25	35.25	-1	5,908	-0.02%
2020/08/21	1	36.45	0	0.00	35.95	1	5,622	0.02%
2020/08/20	1	36.30	3	34.68	35.45	-2	5,564	-0.04%
2020/08/19	5	38.62	1	38.70	36.80	4	5,364	0.07%
2020/08/18	17	39.94	0	0.00	39.80	17	5,178	0.33%
2020/08/17	1	39.70	2	39.60	39.70	-1	4,976	-0.02%
2020/08/14	21	39.33	23	39.43	39.50	-2	4,826	-0.04%
2020/08/13	15	38.32	12	38.81	38.10	3	4,577	0.07%
2020/08/12	5	38.04	19	38.16	38.85	-14	4,472	-0.31%
2020/08/11	7	37.24	0	0.00	36.75	7	4,272	0.16%
2020/08/10	48	38.93	38	39.31	38.70	10	4,077	0.25%
2020/08/07	24	38.10	6	38.12	37.25	18	3,817	0.47%
2020/08/06	22	37.59	3	37.75	36.70	19	3,659	0.52%
2020/08/05	6	41.76	10	41.25	40.45	-4	3,343	-0.12%
2020/08/04	9	41.39	9	41.84	41.50	0	3,188	0.00%
2020/08/03	7	40.78	3	40.77	39.80	4	3,011	0.13%
2020/07/31	3	39.38	5	40.15	40.60	-2	2,780	-0.07%
2020/07/30	0	0.00	6	39.95	40.90	-6	2,530	-0.24%
2020/07/29	4	36.78	5	36.29	37.25	-1	2,414	-0.04%
2020/07/28	0	0.00	11	34.03	33.90	-11	2,332	-0.47%
2020/07/27	3	34.20	1	35.35	33.60	2	2,287	0.09%
2020/07/24	4	35.45	2	37.00	35.00	2	2,246	0.09%
2020/07/23	1	34.55	6	35.28	36.30	-5	2,184	-0.23%
2020/07/22	0	0.00	2	35.95	35.25	-2	2,137	-0.09%
2020/07/20	2	36.00	12	34.76	35.80	-10	2,049	-0.49%
2020/07/17	6	33.53	1	35.50	33.30	5	1,966	0.25%
2020/07/16	12	36.94	18	36.88	35.95	-6	1,876	-0.32%
2020/07/15	6	35.91	5	35.62	37.15	1	1,433	0.07%
2020/07/14	26	32.84	24	33.42	33.80	2	1,150	0.17%
2020/07/13	12	31.52	10	31.15	31.55	2	895	0.22%
2020/07/10	6	29.17	7	29.29	28.70	-1	759	-0.13%
2020/07/09	8	27.55	13	27.96	28.75	-5	650	-0.77%
2020/07/08	17	25.77	10	25.70	26.50	7	413	1.69%
2020/07/06	10	24.00	10	24.25	24.30	0	291	0.00%
2020/07/02	1	23.60	0	0.00	23.60	1	274	0.36%
2020/06/11	7	22.85	0	0.00	22.50	7	315	2.22%
2020/06/05	4	22.55	0	0.00	22.55	4	344	1.16%
2020/06/04	4	22.20	0	0.00	22.60	4	349	1.14%
2020/06/03	10	22.25	0	0.00	22.50	10	356	2.81%
2020/06/01	11	21.41	0	0.00	21.50	11	347	3.17%
2020/04/16	0	0.00	3	19.05	19.05	-3	391	-0.77%
2020/03/18	3	17.30	0	0.00	17.10	3	542	0.55%
2019/12/26	1	23.35	1	23.65	24.05	0	468	0.00%
2019/12/05	0	0.00	3	22.60	22.55	-3	346	-0.87%
2019/11/25	2	21.95	2	21.85	22.00	0	285	0.00%
2019/11/07	0	0.00	3	21.72	21.70	-3	277	-1.08%
2019/11/05	13	22.38	10	22.35	22.25	3	269	1.11%
2019/10/03	0	0.00	2	21.75	21.75	-2	283	-0.71%
2019/10/02	2	21.55	0	0.00	21.65	2	293	0.68%
2019/09/11	0	0.00	7	21.65	21.65	-7	320	-2.18%
2019/09/10	0	0.00	9	21.58	21.65	-9	320	-2.81%
2019/09/05	0	0.00	4	21.91	21.70	-4	324	-1.23%
2019/09/04	0	0.00	1	21.85	21.80	-1	327	-0.31%
2019/09/02	0	0.00	20	21.78	21.85	-20	336	-5.95%
2019/08/22	0	0.00	10	21.35	21.10	-10	340	-2.93%
2019/08/20	0	0.00	2	21.30	21.10	-2	342	-0.58%
2019/08/19	0	0.00	1	21.20	21.20	-1	348	-0.29%
2019/08/16	2	20.63	1	20.70	20.80	1	353	0.28%
2019/08/15	12	20.59	0	0.00	20.60	12	359	3.34%
2019/08/02	1	21.10	0	0.00	21.10	1	524	0.19%
2019/07/29	0	0.00	14	22.30	21.90	-14	687	-2.04%
2019/07/26	1	21.55	0	0.00	21.45	1	758	0.13%
2019/07/24	0	0.00	5	21.20	21.20	-5	772	-0.65%
2019/07/16	2	21.33	0	0.00	21.35	2	802	0.25%
2019/07/15	1	21.05	0	0.00	21.10	1	807	0.12%
2019/07/12	14	21.30	0	0.00	21.15	14	819	1.71%
2019/07/11	24	21.40	0	0.00	21.25	24	834	2.87%
2019/07/10	2	23.68	0	0.00	23.80	2	844	0.24%
2019/07/09	5	23.80	0	0.00	23.65	5	892	0.56%
2019/07/08	7	24.08	0	0.00	23.95	7	904	0.77%
2019/07/04	1	23.95	1	23.95	23.85	0	939	0.00%
2019/05/15	2	23.60	0	0.00	23.55	2	1,196	0.17%
2019/05/08	0	0.00	1	24.90	24.75	-1	1,102	-0.09%
2019/05/07	4	26.03	2	25.50	25.15	2	1,090	0.18%
2019/05/06	3	25.62	4	25.48	25.35	-1	1,015	-0.10%
2019/05/03	10	26.11	7	25.96	25.90	3	998	0.30%
2019/04/18	0	0.00	6	25.32	24.65	-6	895	-0.67%
2019/04/17	6	25.30	0	0.00	25.30	6	880	0.68%
2019/04/15	0	0.00	1	25.25	25.55	-1	800	-0.12%
2019/04/11	0	0.00	12	25.18	24.65	-12	732	-1.64%
2019/04/08	10	23.40	0	0.00	23.40	10	695	1.44%
2019/03/11	2	24.95	2	24.90	24.50	0	599	0.00%
2019/03/06	10	24.90	10	25.00	24.50	0	607	0.00%
2019/03/04	3	24.50	4	24.26	24.45	-1	568	-0.18%
2019/02/27	0	0.00	2	23.40	24.00	-2	544	-0.37%
2019/02/26	2	23.50	8	23.60	23.50	-6	549	-1.09%
2019/02/25	8	22.30	0	0.00	22.20	8	494	1.62%
2019/01/24	2	22.75	2	22.43	22.50	0	505	0.00%
2018/12/27	3	20.35	3	20.65	20.55	0	514	0.00%
2018/12/12	0	0.00	5	20.80	20.75	-5	634	-0.79%
2018/11/26	5	21.00	5	21.35	21.60	0	772	0.00%
2018/11/15	0	0.00	1	20.75	20.40	-1	841	-0.12%
2018/11/14	1	21.15	0	0.00	20.75	1	832	0.12%
2018/11/13	0	0.00	20	19.25	19.70	-20	804	-2.49%
2018/11/09	20	18.10	0	0.00	18.30	20	792	2.52%
2018/11/07	5	18.45	0	0.00	18.20	5	793	0.63%
2018/11/06	2	19.15	6	18.63	18.25	-4	796	-0.50%
2018/11/05	4	19.10	0	0.00	19.10	4	789	0.51%
2018/09/20	3	24.55	3	24.15	23.90	0	764	0.00%
2018/09/19	6	24.63	7	24.49	24.30	-1	758	-0.13%
2018/09/18	7	24.21	7	24.09	23.70	0	721	0.00%
2018/09/12	1	23.70	0	0.00	23.55	1	690	0.14%
2018/09/11	3	24.00	3	23.70	23.70	0	690	0.00%
2018/09/04	4	24.48	4	24.80	24.60	0	679	0.00%
2018/08/31	3	24.70	10	24.51	24.25	-7	602	-1.16%
2018/08/30	7	24.43	5	24.09	24.50	2	540	0.37%
2018/08/06	0	0.00	1	22.45	22.45	-1	979	-0.10%
2018/07/26	1	22.30	0	0.00	22.20	1	1,492	0.07%
2018/06/25	6	22.55	2	23.00	22.20	4	2,491	0.16%
2018/06/22	5	22.82	2	22.75	22.85	3	2,490	0.12%
2018/05/31	4	25.10	4	24.80	24.40	0	2,534	0.00%
2018/05/17	2	26.70	5	25.90	25.30	-3	2,302	-0.13%
2018/05/16	0	0.00	3	26.40	26.10	-3	2,188	-0.14%
2018/05/14	0	0.00	8	25.55	25.85	-8	2,062	-0.39%
2018/05/11	8	25.43	0	0.00	25.45	8	2,012	0.40%
2018/05/10	5	26.74	4	25.18	24.85	1	1,940	0.05%
2018/05/08	2	25.90	3	25.50	25.50	-1	1,779	-0.06%
2018/05/03	10	27.03	2	25.48	25.40	8	1,667	0.48%
2018/05/02	3	26.15	2	25.80	26.45	1	1,487	0.07%
2018/04/30	3	26.27	2	25.98	25.75	1	1,428	0.07%
2018/04/27	0	0.00	2	25.10	25.20	-2	1,301	-0.15%
2018/04/25	0	0.00	2	25.45	25.45	-2	1,154	-0.17%
2018/04/24	3	26.05	2	25.73	25.75	1	1,100	0.09%
2018/04/23	3	25.72	7	25.36	25.30	-4	996	-0.40%
2018/04/20	6	24.13	32	23.65	24.95	-26	862	-3.02%
2018/04/19	33	23.59	1	22.60	23.70	32	739	4.33%
2018/04/12	1	22.60	3	22.50	22.50	-2	558	-0.36%
2018/04/11	3	23.15	1	23.10	22.85	2	543	0.37%
2018/03/13	1	22.15	0	0.00	22.25	1	487	0.21%
2018/02/06	5	20.50	1	20.55	20.05	4	1,292	0.31%
2018/01/23	0	0.00	5	23.35	23.15	-5	1,492	-0.33%