安集 (6477)-凱基-五股券商分點個股進出

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
31.60
漲跌
▲0.30
漲幅
+0.96%
成交量
384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

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-五股券商分點個股進出

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-五股券商分點個股進出
凱基-五股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
2024/11/20	2	29.40	0	0.00	29.25	2	370	0.54%
2024/11/19	5	29.67	0	0.00	29.80	5	376	1.33%
2024/11/18	3	29.65	0	0.00	29.50	3	387	0.77%
2024/11/08	1	32.80	0	0.00	31.05	1	382	0.26%
2024/11/04	0.6	34.13	0	0.00	34.00	0.6	402	0.14%
2024/09/27	0	0.00	10	35.90	35.65	-10	1,762	-0.57%
2024/09/19	10	34.99	0	0.00	35.25	10	2,707	0.37%
2024/08/15	0	0.00	1	33.80	33.90	-1	2,702	-0.04%
2024/08/14	1	33.60	0	0.00	33.60	1	2,709	0.04%
2024/08/13	2	33.15	0	0.00	33.25	2	2,769	0.07%
2024/08/12	1	33.50	0	0.00	33.60	1	2,782	0.04%
2024/08/06	3	33.25	0	0.00	31.80	3	2,778	0.11%
2024/08/05	1	33.15	0	0.00	33.15	1	2,759	0.04%
2024/08/01	0	0.00	1	38.00	38.30	-1	2,728	-0.04%
2024/07/31	5	37.91	1	37.70	37.70	4	2,724	0.15%
2024/07/30	3	38.10	0	0.00	38.35	3	2,715	0.11%
2024/07/29	2	38.03	0	0.00	37.80	2	2,703	0.07%
2024/07/26	1	39.30	1	39.20	39.20	0	2,683	0.00%
2024/07/23	2	41.25	1	40.50	40.45	1	2,673	0.04%
2024/07/22	1	41.85	0	0.00	41.40	1	2,643	0.04%
2024/07/17	1	44.40	2	44.08	44.00	-1	2,489	-0.04%
2024/07/16	0	0.00	2	44.50	43.70	-2	2,486	-0.08%
2024/07/15	1	44.55	0	0.00	44.45	1	2,481	0.04%
2024/07/12	2	46.98	1	46.15	45.95	1	2,446	0.04%
2024/07/11	2	46.53	1	45.75	45.45	1	2,319	0.04%
2024/07/10	0	0.00	1	46.25	45.45	-1	2,268	-0.04%
2024/07/09	0	0.00	4	43.00	46.65	-4	2,188	-0.18%
2024/07/05	0	0.00	3	47.02	46.45	-3	2,074	-0.15%
2024/07/04	1	46.20	0	0.00	45.80	1	1,954	0.05%
2024/07/03	3	45.95	1	46.15	46.15	2	1,844	0.11%
2024/07/02	2	45.55	14	45.74	47.00	-12	1,548	-0.78%
2024/07/01	1	43.85	1	43.10	42.75	0	1,097	0.00%
2024/06/28	11	43.98	1	44.40	43.60	10	1,043	0.96%
2024/06/27	0	0.00	1	39.20	42.35	-1	743	-0.13%
2024/06/26	1	39.70	0	0.00	39.30	1	670	0.15%
2024/06/21	5	37.86	0	0.00	38.25	5	678	0.74%
2024/05/29	1	37.70	0	0.00	37.80	1	978	0.10%
2024/05/10	2	37.15	0	0.00	36.85	2	962	0.21%
2024/04/30	1	37.95	2	37.55	37.55	-1	932	-0.11%
2024/04/09	1	38.80	0	0.00	38.95	1	849	0.12%
2024/04/08	0	0.00	1	39.55	39.70	-1	843	-0.12%
2024/03/29	0	0.00	1	41.30	40.60	-1	809	-0.12%
2024/03/26	2	41.60	0	0.00	41.35	2	781	0.26%
2024/03/22	3.1	41.82	0	0.00	40.85	3.1	790	0.39%
2024/03/21	2	41.90	1	42.35	42.35	1	732	0.14%
2024/03/11	2	40.70	0	0.00	40.15	2	614	0.33%
2024/03/04	1	39.30	0	0.00	39.15	1	557	0.18%
2024/03/01	1	39.85	2	39.90	39.75	-1	547	-0.18%
2024/02/26	0	0.00	1	38.30	38.55	-1	497	-0.20%
2024/02/22	1	37.90	0	0.00	37.65	1	489	0.20%
2024/02/16	0.1	37.20	0	0.00	37.20	0.1	477	0.03%
2023/12/22	2	38.25	2	38.75	38.25	0	588	0.00%
2023/12/21	2	38.90	0	0.00	38.85	2	579	0.35%
2023/12/20	6	39.38	3	39.90	39.20	3	574	0.52%
2023/12/19	1	38.00	0	0.00	37.90	1	529	0.19%
2023/12/08	0	0.00	3	38.07	37.95	-3	511	-0.59%
2023/12/07	0	0.00	1	38.30	38.00	-1	511	-0.20%
2023/11/15	0	0.00	0	36.90	37.05	0	500	0.00%
2023/11/14	2	36.05	1	36.05	36.05	1	500	0.20%
2023/11/07	1	37.40	0	0.00	37.50	1	511	0.20%
2023/11/06	1	37.70	1	37.60	37.50	0	519	0.00%
2023/10/23	0	0.00	10.1	36.25	36.25	-10.1	516	-1.95%
2023/10/20	1	35.25	0	0.00	35.15	1	514	0.19%
2023/10/06	0	0.00	1	38.80	38.80	-1	583	-0.17%
2023/09/18	1	41.50	0	0.00	41.65	1	692	0.14%
2023/08/07	1	42.30	0	0.00	43.05	1	1,263	0.08%
2023/08/01	2	45.70	0	0.00	45.30	2	1,384	0.14%
2023/07/31	3	45.60	0	0.00	45.60	3	1,459	0.21%
2023/07/21	1	45.50	0	0.00	45.60	1	1,916	0.05%
2023/07/20	5	47.20	0	0.00	47.75	5	1,977	0.25%
2023/07/14	0	0.00	1	48.90	48.60	-1	2,781	-0.04%
2023/07/11	0	0.00	2	50.40	50.40	-2	3,136	-0.06%
2023/07/06	1	49.90	0	0.00	49.90	1	3,557	0.03%
2023/07/05	1	50.30	0	0.00	50.20	1	3,661	0.03%
2023/06/28	1	50.50	0	0.00	50.00	1	4,016	0.02%
2023/06/26	0	0.00	1	50.90	50.70	-1	4,067	-0.02%
2023/06/20	0	0.00	2	51.05	50.80	-2	4,090	-0.05%
2023/06/15	0	0.00	1	48.95	48.95	-1	4,244	-0.02%
2023/06/14	2	49.30	1	49.10	49.15	1	4,353	0.02%
2023/06/13	1	48.80	0	0.00	48.85	1	4,403	0.02%
2023/06/09	2	49.95	0	0.00	50.20	2	4,477	0.04%
2023/06/08	0	0.00	1	52.20	51.60	-1	4,456	-0.02%
2023/05/26	1	50.50	0	0.00	49.80	1	4,499	0.02%
2023/05/22	0	0.00	1	51.30	51.40	-1	4,537	-0.02%
2023/05/19	1	51.40	5	51.50	50.30	-4	4,549	-0.09%
2023/05/18	6	51.03	0	0.00	51.30	6	4,626	0.13%
2023/05/17	0	0.00	1	51.30	51.40	-1	4,653	-0.02%
2023/05/11	1	49.50	0	0.00	48.70	1	4,590	0.02%
2023/05/05	0	0.00	10	55.60	55.20	-10	4,376	-0.23%
2023/05/03	20	56.45	0	0.00	56.70	20	4,267	0.47%
2023/05/02	1	55.70	4	56.15	56.70	-3	4,232	-0.07%
2023/04/27	1	53.60	0	0.00	53.40	1	4,082	0.02%
2023/04/26	7	53.53	7	54.34	54.90	0	4,034	0.00%
2023/04/25	1	53.50	0	0.00	53.80	1	3,945	0.03%
2023/04/21	0	0.00	7	53.81	52.40	-7	3,905	-0.18%
2023/04/20	2	55.60	0	0.00	54.90	2	3,803	0.05%
2023/04/19	12	57.88	13	57.80	57.00	-1	3,637	-0.03%
2023/04/18	6	55.30	35	56.20	54.80	-29	3,121	-0.93%
2023/04/17	2	54.40	0	0.00	54.60	2	2,928	0.07%
2023/04/14	4	55.05	2	55.00	54.90	2	2,932	0.07%
2023/04/13	0	0.00	1	55.30	55.40	-1	2,855	-0.04%
2023/04/12	11	53.75	9	54.42	54.70	2	2,680	0.07%
2023/04/10	32	51.97	6	52.18	51.80	26	2,433	1.07%
2023/04/07	5	53.62	10	52.90	53.40	-5	2,341	-0.21%
2023/03/31	1	48.60	2	48.78	48.80	-1	2,063	-0.05%
2023/03/30	3	48.80	1	49.00	48.95	2	2,061	0.10%
2023/03/28	2	47.65	15	47.75	47.60	-13	2,058	-0.63%
2023/03/27	1	50.00	0	0.00	48.55	1	2,054	0.05%
2023/03/24	14	48.62	0	0.00	48.75	14	2,021	0.69%
2023/03/23	1	48.70	1	49.50	48.70	0	2,034	0.00%
2023/03/21	5	49.71	3	49.88	49.35	2	2,072	0.10%
2023/03/20	4	50.13	1	50.40	50.10	3	2,157	0.14%
2023/03/17	9	48.28	11.2	48.80	49.00	-2.2	2,376	-0.09%
2023/03/16	4	48.45	0	0.00	46.95	4	2,416	0.17%
2023/03/15	0	0.00	1	48.55	48.15	-1	2,400	-0.04%
2023/03/14	1	47.10	0	0.00	47.45	1	2,369	0.04%
2023/03/08	0.1	48.80	0	0.00	48.70	0.1	2,497	0.00%
2023/03/06	0	0.00	13	48.33	48.40	-13	2,475	-0.53%
2023/03/02	2	46.65	0	0.00	46.70	2	2,479	0.08%
2023/02/24	9	47.65	0	0.00	47.50	9	2,494	0.36%
2023/02/23	0	0.00	9	48.55	48.50	-9	2,504	-0.36%
2023/02/22	2	47.80	0	0.00	47.45	2	2,554	0.08%
2023/02/17	1	48.55	3	48.17	48.20	-2	2,936	-0.07%
2023/02/15	0	0.00	1.7	47.94	48.05	-1.7	2,918	-0.06%
2023/02/13	1	45.45	0	0.00	45.60	1	2,932	0.03%
2023/02/10	1	46.65	0	0.00	46.05	1	2,950	0.03%
2023/02/06	0.2	48.00	0	0.00	47.10	0.2	2,999	0.01%
2023/01/31	0	0.00	5	46.95	46.85	-5	3,024	-0.17%
2023/01/17	5	44.50	0	0.00	44.75	5	3,034	0.16%
2023/01/12	0.2	45.50	0	0.00	45.20	0.2	3,078	0.00%
2023/01/11	0	0.00	6	45.80	46.30	-6	3,100	-0.19%
2023/01/09	1	48.05	0	0.00	47.85	1	3,090	0.03%
2023/01/06	6	47.55	0	0.00	47.70	6	3,093	0.19%
2023/01/05	2	48.75	2	48.30	47.65	0	3,123	0.00%
2023/01/03	0	0.00	12	46.01	46.20	-12	3,066	-0.39%
2022/12/30	0	0.00	3	45.60	45.40	-3	3,074	-0.10%
2022/12/26	3	47.20	0	0.00	46.85	3	3,175	0.09%
2022/12/13	0	0.00	3	48.50	47.80	-3	3,281	-0.09%
2022/12/12	4	50.53	1	49.65	49.15	3	3,254	0.09%
2022/12/09	13	50.25	3	50.50	49.70	10	3,136	0.32%
2022/12/08	1	48.50	0	0.00	48.20	1	2,828	0.04%
2022/12/07	1	46.80	0	0.00	47.45	1	2,731	0.04%
2022/12/05	1	48.50	0	0.00	48.25	1	2,758	0.04%
2022/12/02	1	48.45	0	0.00	48.55	1	2,755	0.04%
2022/11/24	0	0.00	10	46.10	46.40	-10	2,899	-0.34%
2022/11/16	3	46.63	3	47.10	47.20	0	3,435	0.00%
2022/11/15	2	46.40	5	47.44	47.95	-3	3,462	-0.09%
2022/11/09	0	0.00	1	43.25	43.25	-1	3,903	-0.03%
2022/11/08	2	44.65	0	0.00	43.75	2	3,919	0.05%
2022/10/27	0	0.00	1	41.40	42.25	-1	4,502	-0.02%
2022/10/13	1	42.00	0	0.00	41.90	1	5,270	0.02%
2022/10/12	1	44.60	0	0.00	44.60	1	5,333	0.02%
2022/10/03	0.1	43.30	0	0.00	43.20	0.1	5,586	0.00%
2022/09/28	0.2	44.77	0	0.00	44.20	0.2	5,996	0.00%
2022/09/26	1	48.10	0	0.00	47.40	1	6,909	0.01%
2022/09/23	2.2	50.79	0	0.00	50.60	2.2	7,174	0.03%
2022/09/16	0	0.00	0	55.00	55.60	0	8,558	0.00%
2022/09/15	1	56.00	0	0.00	54.50	1	8,572	0.01%
2022/09/14	3	56.00	0	0.00	56.00	3	8,637	0.03%
2022/09/13	2	57.60	5	57.20	57.60	-3	8,595	-0.03%
2022/09/08	2	55.00	2	55.00	55.00	0	8,590	0.00%
2022/09/07	0	0.00	1	53.10	53.60	-1	8,579	-0.01%
2022/09/06	1.1	53.21	0	0.00	53.20	1.1	8,599	0.01%
2022/09/05	5	55.60	0	0.00	55.70	5	8,573	0.06%
2022/09/01	20	57.70	1	57.60	57.50	19	8,466	0.22%
2022/08/31	0.5	57.60	0	0.00	57.90	0.5	8,385	0.01%
2022/08/30	49	59.46	46	59.05	57.80	3	8,364	0.04%
2022/08/29	19.5	57.89	19	58.90	57.30	0.5	8,096	0.01%
2022/08/26	3	57.20	7	57.76	58.30	-4	8,035	-0.05%
2022/08/25	1	55.90	0	0.00	57.40	1	7,976	0.01%
2022/08/22	2	58.20	2	56.10	56.10	0	7,900	0.00%
2022/08/19	27	57.59	8	58.10	57.60	19	7,749	0.25%
2022/08/18	2	56.65	40	57.57	58.90	-38	7,514	-0.51%
2022/08/17	44	55.77	43	57.20	55.80	1	7,316	0.01%
2022/08/16	11	55.21	3	55.00	54.80	8	7,145	0.11%
2022/08/12	1	53.60	1	54.20	54.20	0	7,014	0.00%
2022/08/09	25	54.55	2	54.60	54.40	23	7,076	0.33%
2022/08/08	2	53.45	1	53.40	54.00	1	6,895	0.01%
2022/08/01	1	55.80	1	55.60	55.60	0	6,840	0.00%
2022/07/26	1	55.10	2	54.10	53.60	-1	6,546	-0.02%
2022/07/25	3	56.27	2	54.30	54.10	1	6,606	0.02%
2022/07/22	0	0.00	11	53.59	53.50	-11	6,607	-0.17%
2022/07/21	0	0.00	1	51.60	52.30	-1	6,589	-0.02%
2022/07/20	1	51.80	1	52.20	52.00	0	6,665	0.00%
2022/07/18	1	51.00	1	51.20	51.20	0	6,766	0.00%
2022/07/15	0	0.00	1	49.45	51.00	-1	6,901	-0.01%
2022/07/14	10	48.60	0	0.00	49.95	10	7,064	0.14%
2022/07/12	0	0.00	2	50.40	48.30	-2	7,380	-0.03%
2022/07/08	4	52.10	11	52.70	53.30	-7	7,695	-0.09%
2022/07/07	0	0.00	2	53.70	52.40	-2	8,006	-0.02%
2022/07/06	3	56.03	3	54.57	53.00	0	8,458	0.00%
2022/07/05	16	57.24	4	57.60	57.00	12	8,739	0.14%
2022/07/04	3	55.37	2	54.95	55.30	1	8,229	0.01%
2022/07/01	2	54.60	2	55.10	52.90	0	8,150	0.00%
2022/06/30	1	54.80	2	54.60	54.20	-1	8,182	-0.01%
2022/06/29	6	54.78	5	54.44	54.00	1	8,032	0.01%
2022/06/28	9	53.83	7	53.90	55.00	2	7,956	0.03%
2022/06/27	0	0.00	1	52.50	52.80	-1	7,575	-0.01%
2022/06/23	1	44.20	0	0.00	43.65	1	7,410	0.01%
2022/06/22	0	0.00	4	45.61	44.50	-4	7,594	-0.05%
2022/06/21	0	0.00	1	43.65	44.05	-1	7,840	-0.01%
2022/06/17	1	44.95	0	0.00	44.90	1	8,193	0.01%
2022/06/15	1	47.20	0	0.00	47.05	1	8,820	0.01%
2022/06/14	0	0.00	1	47.70	48.15	-1	9,858	-0.01%
2022/06/10	1	50.80	39	51.30	51.30	-38	11,246	-0.34%
2022/06/08	10	51.54	0	0.00	51.20	10	12,280	0.08%
2022/06/07	0	0.00	1	52.30	52.60	-1	13,295	-0.01%
2022/06/06	1	54.60	1	55.00	53.40	0	13,536	0.00%
2022/06/01	1	53.50	0	0.00	53.60	1	13,792	0.01%
2022/05/31	0	0.00	6	52.78	52.70	-6	14,139	-0.04%
2022/05/30	1	52.60	0	0.00	52.60	1	14,536	0.01%
2022/05/27	0	0.00	5	50.20	50.50	-5	14,718	-0.03%
2022/05/24	0	0.00	7	50.31	50.30	-7	14,858	-0.05%
2022/05/23	0	0.00	10	51.60	51.30	-10	14,837	-0.07%
2022/05/20	12	51.50	0	0.00	51.30	12	14,847	0.08%
2022/05/19	19	51.39	0	0.00	51.40	19	14,838	0.13%
2022/05/17	10	53.28	1	54.30	52.90	9	14,753	0.06%
2022/05/13	10	52.00	0	0.00	53.80	10	14,551	0.07%
2022/05/12	0	54.30	0	0.00	52.00	0	14,510	0.00%
2022/05/10	1	55.00	2	55.20	55.00	-1	14,508	-0.01%
2022/05/09	3	57.07	1	57.60	55.60	2	14,522	0.01%
2022/05/06	1	59.40	0	0.00	59.60	1	14,529	0.01%
2022/05/05	0	0.00	2	60.15	59.90	-2	14,584	-0.01%
2022/04/29	0	0.00	2	62.10	61.30	-2	14,653	-0.01%
2022/04/28	1	61.60	4	60.98	61.60	-3	14,737	-0.02%
2022/04/26	2	59.50	2	59.20	59.10	0	14,544	0.00%
2022/04/22	2	61.25	0	0.00	61.10	2	14,501	0.01%
2022/04/21	1	64.60	3	64.60	63.40	-2	14,805	-0.01%
2022/04/20	3	65.30	0	0.00	64.50	3	14,920	0.02%
2022/04/19	0	0.00	1	65.00	64.60	-1	15,211	-0.01%
2022/04/18	4	64.13	1	64.10	64.10	3	15,472	0.02%
2022/04/15	0	0.00	1	64.00	63.00	-1	15,402	-0.01%
2022/04/14	2	64.30	1	64.20	63.90	1	15,222	0.01%
2022/04/13	18	66.16	12	65.16	65.90	6	15,091	0.04%
2022/04/12	4	64.25	18	64.63	66.50	-14	15,142	-0.09%
2022/04/11	27	63.31	15	63.29	63.20	12	14,737	0.08%
2022/04/08	2	60.50	3	61.77	61.60	-1	14,279	-0.01%
2022/04/07	3	61.10	0	0.00	59.40	3	14,143	0.02%
2022/04/06	2	62.60	3	63.33	63.80	-1	13,976	-0.01%
2022/04/01	1	61.80	0	0.00	61.50	1	13,647	0.01%
2022/03/31	1	61.40	3	61.40	61.50	-2	13,578	-0.01%
2022/03/30	3	60.70	2	61.25	60.50	1	13,426	0.01%
2022/03/25	1	61.80	2	60.60	59.80	-1	13,358	-0.01%
2022/03/24	4	64.68	5	64.68	63.30	-1	13,456	-0.01%
2022/03/23	2	63.40	1	63.90	63.00	1	13,215	0.01%
2022/03/22	3	64.17	2	63.85	62.90	1	13,155	0.01%
2022/03/21	2	65.15	18	65.81	62.30	-16	13,130	-0.12%
2022/03/18	3	62.60	2	61.95	61.70	1	13,246	0.01%
2022/03/17	7	62.89	13	63.68	63.20	-6	13,103	-0.05%
2022/03/16	4	59.50	10	61.38	62.50	-6	12,201	-0.05%
2022/03/15	61	59.72	58	59.32	56.90	3	11,699	0.03%
2022/03/14	46	58.71	42	59.23	58.90	4	10,877	0.04%
2022/03/11	17	58.08	15	58.27	59.90	2	10,458	0.02%
2022/03/10	7	57.70	3	58.10	56.70	4	9,968	0.04%
2022/03/09	0	0.00	2	55.20	56.80	-2	9,155	-0.02%
2022/03/08	2	51.70	1	53.40	51.70	1	8,889	0.01%
2022/03/07	4	53.68	3	53.53	51.80	1	8,706	0.01%
2022/03/04	8	54.71	6	54.13	54.20	2	8,506	0.02%
2022/03/03	0	0.00	2	54.00	54.20	-2	8,153	-0.02%
2022/03/02	1	50.70	11	51.10	50.60	-10	7,751	-0.13%
2022/02/24	3	49.27	4	48.50	47.35	-1	7,595	-0.01%
2022/02/23	0	0.00	4	47.73	47.90	-4	7,494	-0.05%
2022/02/22	1	47.70	0	0.00	46.85	1	7,496	0.01%
2022/02/21	1	48.50	0	0.00	48.50	1	7,516	0.01%
2022/02/17	11	48.69	0	0.00	48.50	11	7,532	0.15%
2022/02/16	0	0.00	2	48.45	48.65	-2	7,569	-0.03%
2022/02/14	1	47.70	0	0.00	47.65	1	7,855	0.01%
2022/02/09	0	0.00	1	49.00	49.50	-1	7,888	-0.01%
2022/02/08	0	0.00	1	47.45	49.10	-1	7,908	-0.01%
2022/02/07	2	46.50	0	0.00	46.40	2	7,978	0.03%
2022/01/26	2	46.83	0	0.00	47.45	2	8,030	0.02%
2022/01/21	4	52.75	2	53.30	52.00	2	8,955	0.02%
2022/01/20	0	0.00	2	52.55	52.30	-2	9,032	-0.02%
2022/01/19	0	0.00	6	52.87	51.90	-6	9,076	-0.07%
2022/01/18	2	53.80	0	0.00	52.10	2	9,076	0.02%
2022/01/17	1	53.20	1	53.80	53.40	0	9,151	0.00%
2022/01/14	4	54.68	5	54.98	53.20	-1	9,109	-0.01%
2022/01/13	9	55.62	2	55.30	53.80	7	8,806	0.08%
2022/01/12	6	53.53	4	54.10	56.90	2	8,657	0.02%
2022/01/11	0	0.00	12	53.39	55.80	-12	8,421	-0.14%
2022/01/10	7	50.67	5	51.36	50.80	2	8,387	0.02%
2022/01/06	5	51.04	7	50.46	50.60	-2	8,989	-0.02%
2022/01/05	27	54.39	24	55.64	52.90	3	9,010	0.03%
2022/01/04	27	52.58	40	51.54	52.30	-13	8,630	-0.15%
2022/01/03	1	49.10	2	50.40	50.00	-1	8,443	-0.01%
2021/12/30	12	49.16	12	49.63	49.50	0	8,383	0.00%
2021/12/29	1	49.50	8	49.33	49.65	-7	8,401	-0.08%
2021/12/28	5	48.05	0	0.00	48.00	5	8,393	0.06%
2021/12/24	6	49.15	2	49.30	48.85	4	8,932	0.04%
2021/12/23	8	50.16	9	51.20	50.20	-1	8,908	-0.01%
2021/12/22	1	48.55	10	49.13	49.30	-9	8,773	-0.10%
2021/12/21	12	47.69	3	47.70	48.00	9	8,735	0.10%
2021/12/20	47	49.99	39	50.00	48.30	8	8,667	0.09%
2021/12/17	8	48.46	7	48.54	48.00	1	8,355	0.01%
2021/12/16	10	48.00	0	0.00	48.35	10	8,261	0.12%
2021/12/15	4	47.70	1	48.00	47.50	3	8,230	0.04%
2021/12/14	5	48.84	27	48.23	47.55	-22	8,123	-0.27%
2021/12/13	6	46.28	0	0.00	46.50	6	7,652	0.08%
2021/12/10	10	45.60	0	0.00	45.00	10	7,443	0.13%
2021/12/09	2	43.88	2	44.55	44.05	0	7,265	0.00%
2021/12/07	1	44.20	1	42.95	42.95	0	7,162	0.00%
2021/12/06	1	44.00	1	44.20	43.40	0	7,134	0.00%
2021/12/03	0	0.00	1	44.20	42.95	-1	7,016	-0.01%
2021/11/26	1	41.80	0	0.00	41.10	1	6,732	0.01%
2021/11/24	0	0.00	1	44.00	43.20	-1	6,774	-0.01%
2021/11/22	0	0.00	1	42.65	42.40	-1	6,683	-0.01%
2021/11/12	2	42.13	3	42.80	42.00	-1	6,545	-0.02%
2021/11/11	3	47.60	3	45.95	45.90	0	6,384	0.00%
2021/11/10	1	45.65	1	45.50	45.45	0	6,263	0.00%
2021/11/09	1	47.20	7	46.49	46.45	-6	6,229	-0.10%
2021/11/04	5	47.55	0	0.00	46.85	5	6,054	0.08%
2021/11/02	1	50.20	4	49.20	48.35	-3	5,792	-0.05%
2021/11/01	1	47.40	3	49.45	49.70	-2	5,363	-0.04%
2021/10/29	2	46.98	0	0.00	45.20	2	5,080	0.04%
2021/10/28	5	45.10	17	46.46	48.40	-12	4,708	-0.25%
2021/10/27	2	43.05	2	43.65	44.00	0	4,418	0.00%
2021/10/25	14	44.49	6	43.60	43.60	8	4,267	0.19%
2021/10/22	1	43.50	1	43.35	43.20	0	4,148	0.00%
2021/10/21	1	42.45	6	43.17	42.50	-5	4,098	-0.12%
2021/10/20	0	0.00	2	43.40	43.25	-2	4,007	-0.05%
2021/10/19	8	43.44	5	43.55	44.70	3	3,860	0.08%
2021/10/18	16	44.01	11	44.30	44.60	5	3,596	0.14%
2021/10/15	3	41.22	3	42.43	42.90	0	3,142	0.00%
2021/10/14	3	37.62	4	38.15	39.00	-1	2,825	-0.04%
2021/10/13	0	0.00	1	37.60	37.60	-1	2,452	-0.04%
2021/10/06	2	34.40	2	34.15	33.20	0	2,277	0.00%
2021/10/05	0	0.00	3	33.80	33.80	-3	2,233	-0.13%
2021/10/04	6	35.28	1	34.80	34.40	5	2,200	0.23%
2021/10/01	15	36.07	17	36.14	36.50	-2	1,906	-0.10%
2021/09/30	0	0.00	5	32.88	33.60	-5	1,626	-0.31%
2021/09/29	5	33.38	0	0.00	32.40	5	1,612	0.31%
2021/09/28	5	33.19	5	33.15	33.30	0	1,599	0.00%
2021/09/23	1	31.25	1	31.25	30.60	0	1,641	0.00%
2021/09/16	0	0.00	46	35.83	35.80	-46	1,524	-3.02%
2021/09/15	0	0.00	4	35.90	35.85	-4	1,549	-0.26%
2021/09/13	3	38.15	2	37.15	37.05	1	1,712	0.06%
2021/09/02	9	39.43	9	38.50	38.35	0	2,431	0.00%
2021/09/01	2	39.85	2	39.50	39.55	0	2,430	0.00%
2021/08/30	55	41.54	2	41.50	40.05	53	2,433	2.18%
2021/08/16	0	0.00	2	37.05	37.30	-2	2,652	-0.08%
2021/08/11	0	0.00	3	39.25	39.50	-3	3,038	-0.10%
2021/08/09	1	43.85	0	0.00	43.80	1	3,146	0.03%
2021/08/05	0	0.00	1	45.85	45.55	-1	3,476	-0.03%
2021/08/04	1	46.80	1	46.00	46.55	0	3,521	0.00%
2021/07/28	3	45.92	1	45.20	45.10	2	3,641	0.05%
2021/07/26	1	48.00	0	0.00	47.10	1	3,679	0.03%
2021/07/23	1	45.90	0	0.00	45.90	1	3,655	0.03%
2021/07/21	0	0.00	30	47.60	45.85	-30	3,660	-0.82%
2021/07/20	10	47.40	0	0.00	47.50	10	3,657	0.27%
2021/07/19	20	49.28	1	48.00	48.85	19	3,653	0.52%
2021/07/16	0	0.00	2	46.50	46.00	-2	3,612	-0.06%
2021/07/15	1	45.30	1	45.55	45.30	0	3,631	0.00%
2021/07/14	2	44.20	0	0.00	44.25	2	3,647	0.05%
2021/07/09	2	46.80	0	0.00	46.50	2	3,729	0.05%
2021/07/06	2	47.25	0	0.00	47.05	2	4,432	0.05%
2021/07/02	1	48.60	0	0.00	48.55	1	4,506	0.02%
2021/07/01	0	0.00	3	49.60	48.55	-3	4,568	-0.07%
2021/06/30	6	50.30	6	50.10	49.45	0	4,572	0.00%
2021/06/29	6	48.75	9	49.25	48.40	-3	4,502	-0.07%
2021/06/28	9	48.85	3	48.30	48.30	6	4,516	0.13%
2021/06/25	3	49.90	3	50.90	49.30	0	4,538	0.00%
2021/06/24	4	50.18	4	50.63	50.10	0	4,600	0.00%
2021/06/23	6	50.43	5	50.19	50.50	1	4,600	0.02%
2021/06/22	4	49.20	4	50.06	48.15	0	4,534	0.00%
2021/06/21	6	50.03	7	49.96	49.50	-1	4,525	-0.02%
2021/06/18	4	49.21	11	51.10	51.80	-7	4,572	-0.15%
2021/06/17	9	50.92	8	51.20	50.40	1	4,853	0.02%
2021/06/16	1	47.00	1	49.25	50.10	0	4,630	0.00%
2021/06/15	0	0.00	7	45.33	45.55	-7	4,610	-0.15%
2021/06/11	9	45.23	0	0.00	44.15	9	4,610	0.20%
2021/06/10	3	46.02	2	45.93	46.80	1	4,593	0.02%
2021/06/08	0	0.00	2	45.45	44.75	-2	4,846	-0.04%
2021/06/01	1	46.65	0	0.00	47.20	1	5,136	0.02%
2021/05/28	1	45.00	0	0.00	45.00	1	5,263	0.02%
2021/05/27	0	0.00	7	45.12	45.10	-7	5,266	-0.13%
2021/05/26	2	43.78	0	0.00	43.75	2	5,269	0.04%
2021/05/25	7	44.06	0	0.00	43.80	7	5,298	0.13%
2021/05/24	1	42.55	8	42.49	43.15	-7	5,389	-0.13%
2021/05/21	5	42.04	0	0.00	41.95	5	5,356	0.09%
2021/05/20	4	45.95	6	45.63	42.20	-2	5,331	-0.04%
2021/05/19	8	43.66	10	44.41	45.40	-2	5,201	-0.04%
2021/05/18	2	39.65	4	41.04	41.30	-2	5,140	-0.04%
2021/05/17	5	39.37	6	37.99	37.55	-1	5,103	-0.02%
2021/05/14	11.6	43.80	8	44.49	41.70	3.6	5,068	0.07%
2021/05/13	6	44.13	5	42.35	42.15	1	4,928	0.02%
2021/05/12	1	46.80	0	0.00	46.80	1	4,954	0.02%
2021/05/10	1	57.80	1	57.70	57.70	0	4,977	0.00%
2021/05/06	15	56.18	15	56.66	56.40	0	5,038	0.00%
2021/05/05	5	57.90	5	57.76	55.80	0	4,987	0.00%
2021/05/04	1	57.80	0	0.00	57.80	1	5,010	0.02%
2021/05/03	15	61.80	15	64.50	61.20	0	5,033	0.00%
2021/04/29	15	61.80	0	0.00	63.00	15	5,197	0.29%
2021/04/27	1	63.80	0	0.00	63.40	1	5,366	0.02%
2021/04/22	9	63.99	10	62.28	62.30	-1	5,531	-0.02%
2021/04/21	2	65.10	0	0.00	65.00	2	5,540	0.04%
2021/04/19	1	68.00	8	66.75	66.30	-7	5,629	-0.12%
2021/04/16	2	67.90	0	0.00	67.90	2	5,773	0.03%
2021/04/15	0	0.00	1	67.00	67.30	-1	6,029	-0.02%
2021/04/14	4	66.83	0	0.00	66.40	4	6,342	0.06%
2021/04/13	48	68.85	51	70.29	68.50	-3	6,342	-0.05%
2021/04/12	3	66.20	1	65.60	66.00	2	5,884	0.03%
2021/04/09	1	65.10	0	0.00	65.10	1	5,958	0.02%
2021/04/08	8	67.61	6	67.27	66.00	2	6,017	0.03%
2021/04/07	2	67.00	2	67.35	66.50	0	6,149	0.00%
2021/04/06	2	65.50	1	65.60	65.30	1	6,526	0.02%
2021/04/01	6	65.45	6	65.10	65.30	0	6,743	0.00%
2021/03/31	6	66.70	6	65.90	66.10	0	7,352	0.00%
2021/03/30	3	66.70	7	66.67	66.30	-4	8,696	-0.05%
2021/03/25	2	66.05	1	65.10	64.90	1	9,088	0.01%
2021/03/24	1	65.70	0	0.00	65.70	1	9,087	0.01%
2021/03/23	3	70.00	1	68.90	66.60	2	9,079	0.02%
2021/03/22	5	70.90	4	71.30	69.90	1	9,084	0.01%
2021/03/19	1	64.00	9	67.99	68.50	-8	8,935	-0.09%
2021/03/18	3	64.70	0	0.00	64.10	3	8,914	0.03%
2021/03/17	29	65.85	26	64.77	64.10	3	8,931	0.03%
2021/03/16	1.4	65.08	1	65.80	64.90	0.4	8,962	0.00%
2021/03/12	25	65.78	25	65.10	64.20	0	8,927	0.00%
2021/03/11	39	64.18	38	63.25	63.80	1	8,889	0.01%
2021/03/10	0	0.00	12	63.76	63.70	-12	8,864	-0.14%
2021/03/09	7	61.17	6	60.90	61.00	1	8,844	0.01%
2021/03/08	1	62.50	1	63.00	61.30	0	8,950	0.00%
2021/03/04	10	63.00	0	0.00	62.80	10	9,315	0.11%
2021/03/03	1	65.50	2	65.35	64.50	-1	9,523	-0.01%
2021/03/02	1	64.00	0	0.00	63.00	1	9,964	0.01%
2021/02/26	1	64.10	2	63.35	62.60	-1	10,758	-0.01%
2021/02/24	5	64.56	1	65.40	62.80	4	11,232	0.04%
2021/02/23	6	63.00	6	62.55	62.10	0	11,626	0.00%
2021/02/22	6	62.77	5	63.56	63.00	1	12,275	0.01%
2021/02/18	2	59.70	2	60.30	60.30	0	12,871	0.00%
2021/02/17	1	60.30	2	59.55	59.70	-1	12,989	-0.01%
2021/02/05	13	57.47	12	57.86	58.00	1	13,254	0.01%
2021/02/03	3	57.43	33	60.37	57.20	-30	14,188	-0.21%
2021/02/01	1	57.70	1	58.50	57.30	0	14,885	0.00%
2021/01/29	15	58.60	0	0.00	58.00	15	15,826	0.09%
2021/01/28	0	0.00	1	59.40	59.80	-1	16,479	-0.01%
2021/01/26	15	60.60	1	61.00	60.60	14	17,105	0.08%
2021/01/25	9	63.07	24	63.15	63.00	-15	17,394	-0.09%
2021/01/22	18	62.89	16	63.52	62.50	2	17,744	0.01%
2021/01/21	9	60.99	9	59.59	60.60	0	18,173	0.00%
2021/01/20	18	60.79	3	63.43	60.00	15	18,259	0.08%
2021/01/19	3	64.37	20	64.41	63.50	-17	18,379	-0.09%
2021/01/18	18	61.28	2	61.25	60.60	16	18,467	0.09%
2021/01/15	0	0.00	5	62.30	62.10	-5	18,509	-0.03%
2021/01/14	12	63.35	14	63.82	63.70	-2	18,562	-0.01%
2021/01/12	3	64.13	2	65.15	63.70	1	18,692	0.01%
2021/01/11	11	66.65	3	66.47	65.50	8	18,784	0.04%
2021/01/08	14	67.13	11	67.27	66.30	3	18,730	0.02%
2021/01/07	14	69.09	20	69.55	70.10	-6	18,616	-0.03%
2021/01/06	4	66.43	8	65.94	63.80	-4	19,991	-0.02%
2021/01/05	1	69.30	1	69.50	68.50	0	21,261	0.00%
2021/01/04	1	70.90	0	0.00	69.00	1	21,267	0.00%
2020/12/30	8	71.45	1	69.70	69.20	7	21,684	0.03%
2020/12/29	34	72.70	27	72.02	71.00	7	21,788	0.03%
2020/12/28	4	71.28	2	71.05	69.70	2	21,406	0.01%
2020/12/25	13	74.14	3	73.63	70.30	10	21,490	0.05%
2020/12/24	59	69.76	83	70.74	72.60	-24	20,907	-0.11%
2020/12/23	50	64.93	42	66.11	67.40	8	19,635	0.04%
2020/12/22	56	64.64	95	63.28	61.30	-39	19,452	-0.20%
2020/12/21	39	63.81	2	63.80	64.30	37	19,598	0.19%
2020/12/18	5	62.48	0	0.00	62.60	5	19,786	0.03%
2020/12/17	0	0.00	1	62.10	62.10	-1	19,778	-0.01%
2020/12/16	2	61.70	0	0.00	62.10	2	19,790	0.01%
2020/12/15	56	64.02	46	62.50	61.40	10	19,793	0.05%
2020/12/14	0	0.00	1	62.20	62.60	-1	19,720	-0.01%
2020/12/10	1	60.40	0	0.00	60.50	1	19,838	0.01%
2020/12/07	0	0.00	13	61.62	62.90	-13	20,155	-0.06%
2020/12/03	4	63.50	6	63.43	62.10	-2	20,781	-0.01%
2020/12/02	13	62.50	6	62.10	62.30	7	21,149	0.03%
2020/12/01	9	64.18	0	0.00	63.60	9	22,532	0.04%
2020/11/30	1	67.30	9	66.51	65.50	-8	22,888	-0.03%
2020/11/27	0	0.00	1	66.10	65.70	-1	22,916	0.00%
2020/11/26	14	66.61	20	65.75	64.60	-6	22,788	-0.03%
2020/11/25	23	64.82	19	64.88	65.50	4	22,333	0.02%
2020/11/24	2	62.15	10	62.11	63.30	-8	21,546	-0.04%
2020/11/23	2	61.30	0	0.00	60.80	2	21,285	0.01%
2020/11/20	12	62.59	112	63.18	61.60	-100	21,093	-0.47%	大賣/
2020/11/19	14	61.25	22	60.79	60.60	-8	20,626	-0.04%
2020/11/18	1	59.00	0	0.00	58.40	1	20,001	0.00%
2020/11/17	19	58.95	35	61.23	58.10	-16	19,821	-0.08%
2020/11/16	20	57.85	11	58.10	57.00	9	19,490	0.05%
2020/11/13	11	58.53	21	57.71	58.20	-10	19,528	-0.05%
2020/11/12	54	55.74	48	55.05	58.70	6	19,415	0.03%
2020/11/11	124	58.89	61	59.02	57.50	63	19,038	0.33%	大買/
2020/11/10	55	64.61	34	65.14	63.60	21	18,794	0.11%
2020/11/09	82	63.93	46	64.34	65.20	36	18,547	0.19%
2020/11/06	47	64.80	38	64.66	61.80	9	18,159	0.05%
2020/11/05	2	61.15	6	60.98	63.50	-4	17,342	-0.02%
2020/11/04	1	59.00	1	56.80	57.80	0	16,906	0.00%
2020/11/03	4	57.00	0	0.00	57.00	4	16,565	0.02%
2020/11/02	2	57.20	5	55.60	57.90	-3	16,671	-0.02%
2020/10/30	8	59.80	9	57.06	57.20	-1	16,486	-0.01%
2020/10/29	23	64.36	34	64.44	62.00	-11	16,236	-0.07%
2020/10/28	15	62.30	0	0.00	62.30	15	15,834	0.09%
2020/10/27	21	66.45	47	66.47	64.90	-26	15,895	-0.16%
2020/10/26	82	60.39	96	59.97	63.80	-14	15,799	-0.09%
2020/10/23	48	57.92	11	57.16	58.00	37	15,662	0.24%
2020/10/22	1	56.40	6	55.57	55.60	-5	15,608	-0.03%
2020/10/21	16	56.86	11	56.41	56.10	5	15,547	0.03%
2020/10/20	1	58.10	0	0.00	58.30	1	15,478	0.01%
2020/10/19	1	55.30	0	0.00	59.50	1	15,380	0.01%
2020/10/16	0	0.00	20	56.81	55.10	-20	15,211	-0.13%
2020/10/15	12	54.64	7	55.90	56.00	5	15,133	0.03%
2020/10/14	66	56.92	52	56.94	57.00	14	15,022	0.09%
2020/10/13	82	50.82	76	51.28	54.00	6	13,391	0.04%
2020/10/08	0	0.00	20	44.65	44.65	-20	12,583	-0.16%
2020/10/07	5	39.65	6	39.72	40.60	-1	12,553	-0.01%
2020/10/06	7	38.81	3	39.02	38.50	4	12,343	0.03%
2020/10/05	0	0.00	5	36.64	37.00	-5	12,131	-0.04%
2020/09/30	24	37.29	23	37.35	36.60	1	12,296	0.01%
2020/09/29	0	0.00	6	36.05	35.75	-6	12,084	-0.05%
2020/09/28	29	36.21	18	35.81	35.70	11	12,033	0.09%
2020/09/25	34	36.19	32	35.32	35.10	2	11,931	0.02%
2020/09/24	43	38.51	44	38.76	37.50	-1	11,731	-0.01%
2020/09/23	3	38.12	2	38.23	40.00	1	11,468	0.01%
2020/09/22	20	37.30	20	37.33	37.30	0	11,208	0.00%
2020/09/17	9	38.64	11	38.74	38.50	-2	11,008	-0.02%
2020/09/16	4	38.05	17	38.56	38.45	-13	10,878	-0.12%
2020/09/15	20	38.36	23	38.58	37.45	-3	10,737	-0.03%
2020/09/14	15	35.98	13	36.90	36.65	2	10,560	0.02%
2020/09/11	20	38.05	26	37.48	37.50	-6	10,417	-0.06%
2020/09/10	0	0.00	3	38.90	39.05	-3	10,243	-0.03%
2020/09/09	71	38.21	49	38.80	38.65	22	9,950	0.22%
2020/09/08	8	37.28	10	37.79	37.30	-2	9,448	-0.02%
2020/09/07	2	40.65	2	41.50	39.30	0	9,115	0.00%
2020/09/04	135	44.68	127	44.61	43.10	8	8,572	0.09%	大買/大賣/
2020/09/03	13	42.84	6	41.71	43.00	7	7,056	0.10%
2020/09/02	14	39.14	17	38.85	39.10	-3	6,524	-0.05%
2020/09/01	16	36.70	15	36.98	36.75	1	6,229	0.02%
2020/08/31	39	37.33	41	36.76	36.90	-2	6,088	-0.03%
2020/08/28	2	34.85	3	34.80	34.85	-1	5,950	-0.02%
2020/08/27	3	35.48	1	37.05	35.25	2	5,908	0.03%
2020/08/26	1	36.85	1	37.25	36.25	0	5,849	0.00%
2020/08/25	36	37.19	35	36.95	36.90	1	5,790	0.02%
2020/08/21	13	36.03	13	36.30	35.95	0	5,622	0.00%
2020/08/20	129	35.25	132	34.33	35.45	-3	5,564	-0.05%	大買/大賣/
2020/08/19	38	38.43	56	37.57	36.80	-18	5,364	-0.34%
2020/08/18	13	40.08	12	40.13	39.80	1	5,178	0.02%
2020/08/17	37	39.14	39	39.87	39.70	-2	4,976	-0.04%
2020/08/14	42	40.18	23	40.11	39.50	19	4,826	0.39%
2020/08/13	6	38.60	5	39.12	38.10	1	4,577	0.02%
2020/08/12	19	37.47	18	37.81	38.85	1	4,472	0.02%
2020/08/11	2	37.65	3	35.83	36.75	-1	4,272	-0.02%
2020/08/10	11	39.15	6	39.57	38.70	5	4,077	0.12%
2020/08/07	1	37.80	0	0.00	37.25	1	3,817	0.03%
2020/08/06	0	0.00	1	37.05	36.70	-1	3,659	-0.03%
2020/08/05	1	40.40	8	40.98	40.45	-7	3,343	-0.21%
2020/08/04	3	40.80	0	0.00	41.50	3	3,188	0.09%
2020/08/03	2	40.73	4	40.30	39.80	-2	3,011	-0.07%
2020/07/31	14	39.69	19	40.22	40.60	-5	2,780	-0.18%
2020/07/30	11	38.99	0	0.00	40.90	11	2,530	0.43%
2020/07/29	3	37.05	0	0.00	37.25	3	2,414	0.12%
2020/07/27	0	0.00	7	34.60	33.60	-7	2,287	-0.31%
2020/07/24	15	36.30	46	36.37	35.00	-31	2,246	-1.38%
2020/07/23	30	35.65	0	0.00	36.30	30	2,184	1.37%
2020/07/22	30	35.70	30	35.28	35.25	0	2,137	0.00%
2020/07/21	1	36.50	1	35.85	35.60	0	2,096	0.00%
2020/07/20	3	33.50	3	35.00	35.80	0	2,049	0.00%
2020/07/16	12	37.16	2	37.95	35.95	10	1,876	0.53%
2020/07/15	11	35.64	10	37.10	37.15	1	1,433	0.07%
2020/07/14	6	32.37	5	34.30	33.80	1	1,150	0.09%
2020/07/13	2	31.55	0	0.00	31.55	2	895	0.22%
2020/07/10	0	0.00	1	28.25	28.70	-1	759	-0.13%
2020/07/09	2	28.00	3	27.38	28.75	-1	650	-0.15%
2020/07/08	1	26.70	7	26.15	26.50	-6	413	-1.45%
2020/07/03	0	0.00	1	23.75	23.70	-1	277	-0.36%
2020/05/07	0	0.00	1	20.35	20.50	-1	363	-0.27%
2020/03/31	0	0.00	1	17.65	17.65	-1	570	-0.18%
2020/03/25	1	17.25	0	0.00	17.40	1	582	0.17%
2020/03/12	1	19.55	0	0.00	19.00	1	520	0.19%
2020/01/14	1	23.50	0	0.00	23.55	1	597	0.17%
2020/01/03	0	0.00	12	23.51	23.65	-12	556	-2.16%
2019/12/27	12	23.80	0	0.00	23.70	12	507	2.36%
2019/12/26	0	0.00	1	23.50	24.05	-1	468	-0.21%
2019/11/04	0	0.00	1	21.85	21.95	-1	204	-0.49%
2019/10/18	1	21.40	0	0.00	21.40	1	218	0.46%
2019/08/21	0	0.00	5	21.35	21.15	-5	341	-1.47%
2019/08/19	0	0.00	1	21.00	21.20	-1	348	-0.29%
2019/08/15	1	20.50	0	0.00	20.60	1	359	0.28%
2019/08/13	5	21.15	0	0.00	20.80	5	385	1.30%
2019/07/29	0	0.00	1	22.10	21.90	-1	687	-0.15%
2019/07/19	0	0.00	1	21.15	21.10	-1	784	-0.13%
2019/07/11	1	21.45	0	0.00	21.25	1	834	0.12%
2019/07/09	0	0.00	4	24.05	23.65	-4	892	-0.45%
2019/07/05	0	0.00	1	24.35	23.85	-1	953	-0.10%
2019/06/25	1	23.35	0	0.00	23.25	1	962	0.10%
2019/06/21	0	0.00	1	23.35	23.30	-1	968	-0.10%
2019/06/17	1	23.00	0	0.00	22.95	1	1,008	0.10%
2019/06/11	3	23.30	0	0.00	23.25	3	1,015	0.30%
2019/06/10	0	0.00	1	23.45	23.55	-1	1,015	-0.10%
2019/06/03	1	23.00	1	22.85	22.85	0	1,067	0.00%
2019/05/31	1	23.30	0	0.00	23.25	1	1,096	0.09%
2019/05/23	0	0.00	12	23.22	23.20	-12	1,256	-0.96%
2019/05/22	1	24.10	0	0.00	23.85	1	1,249	0.08%
2019/05/17	1	23.85	2	24.45	24.00	-1	1,225	-0.08%
2019/05/16	1	24.70	2	24.50	24.55	-1	1,231	-0.08%
2019/05/15	0	0.00	1	23.75	23.55	-1	1,196	-0.08%
2019/05/14	1	23.40	2	23.45	23.45	-1	1,189	-0.08%
2019/05/13	4	23.18	0	0.00	23.00	4	1,179	0.34%
2019/05/10	0	0.00	1	24.15	24.10	-1	1,148	-0.09%
2019/05/09	2	23.95	0	0.00	24.00	2	1,131	0.18%
2019/05/08	1	24.75	1	24.75	24.75	0	1,102	0.00%
2019/05/07	13	25.28	3	26.50	25.15	10	1,090	0.92%
2019/05/06	1	25.45	0	0.00	25.35	1	1,015	0.10%
2019/05/03	1	26.00	3	26.13	25.90	-2	998	-0.20%
2019/05/02	0	0.00	2	25.40	25.45	-2	910	-0.22%
2019/04/26	1	24.30	0	0.00	24.35	1	908	0.11%
2019/04/25	1	25.00	0	0.00	24.75	1	903	0.11%
2019/04/18	1	25.10	0	0.00	24.65	1	895	0.11%
2019/04/16	1	25.60	0	0.00	25.70	1	857	0.12%
2019/04/12	0	0.00	1	24.45	24.10	-1	747	-0.13%
2019/04/11	0	0.00	10	24.65	24.65	-10	732	-1.37%
2019/04/03	0	0.00	2	23.43	23.40	-2	693	-0.29%
2019/03/26	10	23.25	0	0.00	23.25	10	658	1.52%
2019/03/14	1	24.10	0	0.00	23.90	1	606	0.16%
2019/03/11	0	0.00	2	24.75	24.50	-2	599	-0.33%
2019/03/08	1	24.10	0	0.00	24.55	1	609	0.16%
2019/03/07	1	24.40	2	24.90	24.10	-1	601	-0.17%
2019/03/04	2	24.30	1	24.25	24.45	1	568	0.18%
2019/02/27	3	24.00	0	0.00	24.00	3	544	0.55%
2019/02/15	0	0.00	1	22.50	22.70	-1	537	-0.19%
2019/02/14	0	0.00	2	22.00	22.05	-2	501	-0.40%
2019/02/13	2	21.20	0	0.00	21.30	2	502	0.40%
2019/01/30	0	0.00	1	21.25	21.05	-1	507	-0.20%
2019/01/29	1	20.80	0	0.00	21.00	1	517	0.19%
2019/01/25	1	21.95	0	0.00	22.05	1	512	0.19%
2019/01/18	0	0.00	1	22.35	22.25	-1	494	-0.20%
2019/01/16	1	21.85	1	21.65	21.50	0	485	0.00%
2019/01/14	0	0.00	1	21.15	21.00	-1	472	-0.21%
2019/01/11	0	0.00	1	21.35	21.20	-1	475	-0.21%
2019/01/09	1	20.55	0	0.00	20.45	1	472	0.21%
2019/01/03	0	0.00	1	20.00	20.10	-1	500	-0.20%
2018/12/28	0	0.00	1	20.15	20.10	-1	504	-0.20%
2018/12/27	2	20.80	0	0.00	20.55	2	514	0.39%
2018/12/17	0	0.00	1	20.10	20.15	-1	527	-0.19%
2018/12/12	1	20.85	0	0.00	20.75	1	634	0.16%
2018/12/10	1	20.95	0	0.00	21.00	1	636	0.16%
2018/12/05	1	21.80	0	0.00	21.75	1	660	0.15%
2018/12/03	2	21.65	10	22.14	23.00	-8	667	-1.20%
2018/11/30	1	21.65	0	0.00	21.55	1	645	0.15%
2018/11/29	2	21.85	2	22.50	21.50	0	658	0.00%
2018/11/28	5	22.02	0	0.00	21.85	5	698	0.72%
2018/11/26	2	21.40	0	0.00	21.60	2	772	0.26%
2018/10/12	2	20.00	2	19.65	19.65	0	801	0.00%
2018/09/07	0	0.00	5	24.15	23.55	-5	681	-0.73%
2018/09/03	1	24.40	0	0.00	23.85	1	620	0.16%
2018/08/31	6	24.58	1	24.60	24.25	5	602	0.83%
2018/08/27	0	0.00	3	23.75	23.60	-3	514	-0.58%
2018/08/23	3	22.95	0	0.00	22.85	3	494	0.61%
2018/08/08	0	0.00	1	22.30	22.45	-1	862	-0.12%
2018/08/06	1	22.55	0	0.00	22.45	1	979	0.10%
2018/07/27	0	0.00	1	21.70	22.00	-1	1,314	-0.08%
2018/07/26	1	22.15	0	0.00	22.20	1	1,492	0.07%
2018/06/28	1	21.60	1	21.70	21.60	0	2,504	0.00%
2018/06/04	2	24.30	0	0.00	24.30	2	2,553	0.08%
2018/05/30	2	24.90	1	24.90	24.80	1	2,513	0.04%
2018/05/29	3	24.77	2	25.10	25.30	1	2,487	0.04%
2018/05/28	0	0.00	1	24.35	24.25	-1	2,461	-0.04%
2018/05/18	1	25.20	3	25.18	25.20	-2	2,332	-0.09%
2018/05/17	2	26.60	5	26.50	25.30	-3	2,302	-0.13%
2018/05/16	0	0.00	5	26.40	26.10	-5	2,188	-0.23%
2018/05/15	1	26.40	2	25.90	26.85	-1	2,117	-0.05%
2018/05/14	10	26.05	1	25.90	25.85	9	2,062	0.44%
2018/05/11	5	25.34	4	25.33	25.45	1	2,012	0.05%
2018/05/10	2	26.70	0	0.00	24.85	2	1,940	0.10%
2018/05/08	1	25.60	6	25.59	25.50	-5	1,779	-0.28%
2018/05/07	0	0.00	2	25.20	25.10	-2	1,741	-0.11%
2018/05/03	1	27.25	1	27.60	25.40	0	1,667	0.00%
2018/05/02	2	25.95	2	26.08	26.45	0	1,487	0.00%
2018/04/27	1	25.25	1	24.15	25.20	0	1,301	0.00%
2018/04/26	2	24.60	2	24.80	24.80	0	1,241	0.00%
2018/04/25	0	0.00	1	25.40	25.45	-1	1,154	-0.09%
2018/04/24	1	25.55	0	0.00	25.75	1	1,100	0.09%
2018/04/23	3	26.00	1	25.70	25.30	2	996	0.20%
2018/04/20	5	23.92	2	23.90	24.95	3	862	0.35%
2018/04/19	3	23.67	0	0.00	23.70	3	739	0.41%
2018/04/11	0	0.00	5	23.00	22.85	-5	543	-0.92%
2018/03/20	5	22.60	0	0.00	22.90	5	518	0.97%
2018/03/15	0	0.00	11	23.41	23.30	-11	509	-2.16%
2018/03/14	5	23.00	10	22.83	22.40	-5	489	-1.02%
2018/03/13	15	22.55	1	22.10	22.25	14	487	2.87%
2018/03/12	1	22.65	2	22.65	22.65	-1	477	-0.21%
2018/03/06	0	0.00	6	20.45	20.35	-6	479	-1.25%
2018/02/23	0.5	21.25	0	0.00	21.25	0.5	697	0.07%
2018/02/22	1	20.70	0	0.00	20.80	1	765	0.13%
2018/02/07	2	20.40	0	0.00	20.20	2	1,236	0.16%
2018/01/16	0	0.00	4	23.65	23.30	-4	1,721	-0.23%
2018/01/11	4	23.10	0	0.00	23.10	4	1,747	0.23%
2018/01/03	2	23.75	0	0.00	24.00	2	1,970	0.10%