安集 (6477)-凱基-虎尾券商分點個股進出

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
33.15
漲跌
--
漲幅
0.00%
成交量
225張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安集 (6477)籌碼相關－凱基-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/10/24	0.1	33.70	0	0.00	33.50	0.1	484	0.02%
2024/10/23	1	34.10	0	0.00	33.70	1	497	0.20%
2024/10/18	0	0.00	0.1	33.80	33.40	-0.1	669	-0.01%
2024/10/16	0.1	34.00	0	0.00	33.75	0.1	703	0.01%
2024/10/09	1	34.70	0	0.00	34.35	1	977	0.10%
2024/10/04	1	36.00	1	35.85	35.85	0	1,199	0.00%
2024/10/01	0	0.00	0.1	36.00	36.40	-0.1	1,341	-0.01%
2024/09/23	1	35.20	0	0.00	35.20	1	2,665	0.04%
2024/08/28	0	0.00	1	37.20	36.45	-1	2,733	-0.04%
2024/08/27	1	36.75	0	0.00	36.45	1	2,728	0.04%
2024/08/20	0.1	35.15	0	0.00	34.70	0.1	2,705	0.00%
2024/07/22	0	0.00	8.1	43.48	41.40	-8.1	2,643	-0.31%
2024/07/19	8	44.84	0	0.00	43.15	8	2,593	0.31%
2024/07/17	0	0.00	30	44.05	44.00	-30	2,489	-1.20%
2024/07/15	0	0.00	3	44.53	44.45	-3	2,481	-0.12%
2024/07/12	0	0.00	6	46.85	45.95	-6	2,446	-0.25%
2024/07/11	6	45.73	0	0.00	45.45	6	2,319	0.26%
2024/07/09	1	45.55	1	46.60	46.65	0	2,188	0.00%
2024/07/08	0	0.00	3	46.08	44.60	-3	2,125	-0.14%
2024/07/05	2	46.60	3	46.00	46.45	-1	2,074	-0.05%
2024/07/04	4	47.00	0.4	46.20	45.80	3.6	1,954	0.18%
2024/07/03	0.9	45.80	27	47.28	46.15	-26.1	1,844	-1.42%
2024/07/02	17	46.95	1	45.60	47.00	16	1,548	1.03%
2024/07/01	10	44.81	1	43.80	42.75	9	1,097	0.82%
2024/06/28	8	44.21	9	44.39	43.60	-1	1,043	-0.10%
2024/06/21	0	0.00	10	38.20	38.25	-10	678	-1.47%
2024/06/19	0	0.00	5	37.30	37.00	-5	736	-0.68%
2024/06/18	5	37.05	0	0.00	37.10	5	847	0.59%
2024/06/13	5	36.55	0	0.00	36.40	5	859	0.58%
2024/06/11	5	37.15	0	0.00	36.85	5	868	0.58%
2024/05/28	0	0.00	6	37.50	37.75	-6	1,010	-0.59%
2024/05/22	0	0.00	4	38.50	38.25	-4	1,040	-0.38%
2024/05/21	0.1	38.60	0	0.00	38.20	0.1	1,039	0.01%
2024/05/20	0	0.00	1	38.80	38.45	-1	1,047	-0.10%
2024/05/17	3	39.22	2	38.85	38.65	1	1,041	0.10%
2024/05/16	1	37.85	0	0.00	38.00	1	979	0.10%
2024/04/17	0	0.00	10	37.78	37.70	-10	921	-1.08%
2024/03/27	1	40.55	0	0.00	40.45	1	789	0.13%
2024/03/25	0	0.00	1	40.85	40.85	-1	798	-0.13%
2024/03/22	0	0.00	7	41.87	40.85	-7	790	-0.89%
2024/03/21	8	42.33	0	0.00	42.35	8	732	1.09%
2024/03/13	0	0.00	10	39.24	38.85	-10	633	-1.58%
2024/03/12	0	0.00	1	40.20	39.90	-1	625	-0.16%
2024/03/11	11	40.59	0	0.00	40.15	11	614	1.79%
2024/03/08	1	38.70	0	0.00	38.00	1	577	0.17%
2024/02/29	0	0.00	1	39.45	39.45	-1	521	-0.19%
2024/02/21	0	0.00	2	38.43	38.65	-2	490	-0.41%
2024/02/20	1	38.05	0	0.00	37.80	1	480	0.21%
2024/01/15	0	0.00	2	38.70	38.65	-2	543	-0.37%
2023/12/22	0	0.00	2	38.30	38.25	-2	588	-0.34%
2023/12/21	1	38.80	0	0.00	38.85	1	579	0.17%
2023/12/20	15	39.95	13	39.50	39.20	2	574	0.35%
2023/12/18	0	0.00	7	38.85	38.70	-7	528	-1.33%
2023/12/15	10	39.15	2	38.55	38.95	8	524	1.53%
2023/10/31	2	37.15	0	0.00	36.85	2	546	0.37%
2023/10/23	1	36.10	0	0.00	36.25	1	516	0.19%
2023/10/13	1	37.50	1	37.45	37.15	0	570	0.00%
2023/10/12	1	37.50	0	0.00	37.55	1	579	0.17%
2023/09/14	1	41.30	0	0.00	41.15	1	751	0.13%
2023/08/07	2.1	41.90	0	0.00	43.05	2.1	1,263	0.17%
2023/08/04	0.1	44.45	0	0.00	44.15	0.1	1,264	0.01%
2023/07/31	0.1	46.20	0	0.00	45.60	0.1	1,459	0.01%
2023/07/28	2	46.05	0	0.00	46.00	2	1,554	0.13%
2023/07/21	1	45.35	1	45.70	45.60	0	1,916	0.00%
2023/07/20	3	47.35	4	47.66	47.75	-1	1,977	-0.05%
2023/07/19	0	0.00	1	47.70	47.50	-1	2,005	-0.05%
2023/07/18	1	48.55	0	0.00	48.40	1	2,106	0.05%
2023/06/20	0	0.00	1	51.60	50.80	-1	4,090	-0.02%
2023/06/19	3	49.10	1	49.85	49.10	2	4,065	0.05%
2023/06/16	1	50.10	0	0.00	49.70	1	4,119	0.02%
2023/06/15	0	0.00	10	49.00	48.95	-10	4,244	-0.24%
2023/06/12	11	49.04	1	49.90	49.05	10	4,454	0.22%
2023/06/07	0	0.00	1	51.60	51.60	-1	4,466	-0.02%
2023/06/05	1	52.20	3	52.33	52.20	-2	4,500	-0.04%
2023/05/30	0	0.00	1	52.20	50.90	-1	4,519	-0.02%
2023/05/29	1	51.50	0	0.00	51.40	1	4,508	0.02%
2023/05/24	1	51.40	0	0.00	51.50	1	4,524	0.02%
2023/05/23	0	0.00	13	51.66	51.70	-13	4,529	-0.29%
2023/05/22	13	51.66	0	0.00	51.40	13	4,537	0.29%
2023/05/18	0	0.00	1	50.50	51.30	-1	4,626	-0.02%
2023/05/17	0	0.00	12	51.16	51.40	-12	4,653	-0.26%
2023/05/16	12	51.10	0	0.00	51.20	12	4,642	0.26%
2023/05/12	1	49.25	0	0.00	49.50	1	4,619	0.02%
2023/05/11	3	49.17	0	0.00	48.70	3	4,590	0.07%
2023/05/09	3	52.37	1	52.30	51.40	2	4,495	0.04%
2023/05/08	0	55.50	0	0.00	55.30	0	4,395	0.00%
2023/05/05	2	55.20	2	55.80	55.20	0	4,376	0.00%
2023/05/03	0	0.00	1	56.30	56.70	-1	4,267	-0.02%
2023/05/02	4	56.03	3	55.93	56.70	1	4,232	0.02%
2023/04/28	1	54.20	0	0.00	54.30	1	4,102	0.02%
2023/04/27	1	53.50	21.4	53.99	53.40	-20.3	4,082	-0.50%
2023/04/26	21	54.80	20	54.25	54.90	1	4,034	0.02%
2023/04/25	20	53.80	8	53.93	53.80	12	3,945	0.30%
2023/04/24	8	53.45	0	0.00	53.50	8	3,891	0.21%
2023/04/21	1	52.44	1	52.70	52.40	0	3,905	0.00%
2023/04/20	0	55.20	18	56.35	54.90	-18	3,803	-0.47%
2023/04/19	27	57.79	12.4	57.68	57.00	14.6	3,637	0.40%
2023/04/18	9.2	56.23	7.5	55.21	54.80	1.7	3,121	0.05%
2023/04/17	1	54.80	0	0.00	54.60	1	2,928	0.03%
2023/04/14	1	54.90	4	55.93	54.90	-3	2,932	-0.10%
2023/04/13	5	55.32	1	55.90	55.40	4	2,855	0.14%
2023/04/12	21	54.54	21	55.24	54.70	0	2,680	0.00%
2023/04/10	0	0.00	0.8	52.15	51.80	-0.8	2,433	-0.03%
2023/04/07	5.7	53.06	10	52.27	53.40	-4.3	2,341	-0.18%
2023/04/06	5	50.20	0.1	50.40	50.80	4.9	2,132	0.23%
2023/03/31	0.1	48.79	9	48.99	48.80	-8.9	2,063	-0.43%
2023/03/30	13	49.35	4	49.21	48.95	9	2,061	0.44%
2023/03/27	0	0.00	1	50.10	48.55	-1	2,054	-0.05%
2023/03/24	0	0.00	1	48.60	48.75	-1	2,021	-0.05%
2023/03/23	0	0.00	1	48.70	48.70	-1	2,034	-0.05%
2023/03/22	0	48.95	0	0.00	48.85	0	2,042	0.00%
2023/03/21	0	0.00	2	50.60	49.35	-2	2,072	-0.10%
2023/03/20	4	50.30	6	49.68	50.10	-2	2,157	-0.09%
2023/03/17	5	48.97	1	48.25	49.00	4	2,376	0.17%
2023/03/16	3	48.57	3	47.68	46.95	0	2,416	0.00%
2023/03/15	2	48.23	26	47.86	48.15	-24	2,400	-1.00%
2023/03/14	26	47.81	2	47.65	47.45	24	2,369	1.01%
2023/03/13	1	45.55	0	0.00	45.80	1	2,359	0.04%
2023/03/10	1	46.70	0	0.00	46.30	1	2,495	0.04%
2023/03/09	1	47.50	0	0.00	47.50	1	2,496	0.04%
2023/03/07	0	0.00	3	48.60	48.50	-3	2,485	-0.12%
2023/03/06	3	48.17	1	47.90	48.40	2	2,475	0.08%
2023/03/01	4	47.21	0	0.00	47.15	4	2,478	0.16%
2023/02/24	0	0.00	16	48.41	47.50	-16	2,494	-0.64%
2023/02/23	16	48.51	0	0.00	48.50	16	2,504	0.64%
2023/02/17	1	48.10	1	48.20	48.20	0	2,936	0.00%
2023/02/16	1	48.40	7	48.51	48.05	-6	2,955	-0.20%
2023/02/15	6	47.24	2	46.55	48.05	4	2,918	0.14%
2023/02/13	5	45.54	3	45.60	45.60	2	2,932	0.07%
2023/02/09	1	46.50	1	46.15	46.15	0	2,949	0.00%
2023/02/08	2	47.15	2	47.15	47.15	0	2,978	0.00%
2023/02/07	2	47.30	2	47.20	47.20	0	2,985	0.00%
2023/02/01	0	0.00	12	47.61	47.40	-12	3,024	-0.40%
2023/01/31	12	47.10	10	46.90	46.85	2	3,024	0.07%
2023/01/30	1	45.80	0	0.00	45.80	1	3,020	0.03%
2023/01/17	1	44.30	19	44.56	44.75	-18	3,034	-0.59%
2023/01/16	2	44.50	8	44.55	44.20	-6	3,039	-0.20%
2023/01/13	2	44.85	0	0.00	44.70	2	3,045	0.07%
2023/01/11	3	45.48	3	46.37	46.30	0	3,100	0.00%
2023/01/10	2	47.40	10	47.18	47.10	-8	3,063	-0.26%
2023/01/05	2	48.90	7	48.72	47.65	-5	3,123	-0.16%
2023/01/04	9	47.97	0	0.00	48.10	9	3,098	0.29%
2022/12/29	4	45.69	2	45.35	45.35	2	3,110	0.06%
2022/12/28	1	46.95	1	46.30	46.30	0	3,171	0.00%
2022/12/26	1	45.65	2	47.18	46.85	-1	3,175	-0.03%
2022/12/21	2	44.90	0	0.00	44.30	2	3,228	0.06%
2022/12/20	2	45.15	0	0.00	44.50	2	3,250	0.06%
2022/12/19	3	47.10	0	0.00	46.20	3	3,286	0.09%
2022/12/16	5	47.90	8	47.70	47.70	-3	3,309	-0.09%
2022/12/15	0	0.00	3	49.00	48.80	-3	3,304	-0.09%
2022/12/13	5	47.98	5	48.10	47.80	0	3,281	0.00%
2022/12/12	16	50.68	31	49.29	49.15	-15	3,254	-0.46%
2022/12/09	21	51.32	21	51.50	49.70	0	3,136	0.00%
2022/12/08	0	0.00	8	48.80	48.20	-8	2,828	-0.28%
2022/12/07	27	47.89	2	48.40	47.45	25	2,731	0.92%
2022/12/06	0	0.00	20	47.30	47.30	-20	2,718	-0.74%
2022/12/05	1	48.25	1	48.45	48.25	0	2,758	0.00%
2022/12/02	22	48.52	2	48.63	48.55	20	2,755	0.73%
2022/12/01	2	46.80	1	47.30	46.50	1	2,629	0.04%
2022/11/30	1	46.90	0	0.00	46.65	1	2,665	0.04%
2022/11/29	1	45.45	1	45.90	45.90	0	2,696	0.00%
2022/11/28	1	45.10	1	45.45	45.45	0	2,770	0.00%
2022/11/25	3	46.00	0	0.00	45.60	3	2,853	0.11%
2022/11/24	1	45.95	0	0.00	46.40	1	2,899	0.03%
2022/11/23	0	0.00	0.1	45.45	45.25	-0.1	3,180	0.00%
2022/11/22	1	45.60	0	0.00	45.20	1	3,321	0.03%
2022/11/21	1	46.00	0	0.00	45.95	1	3,409	0.03%
2022/11/18	1	47.10	1	45.95	45.95	0	3,457	0.00%
2022/11/17	2	46.78	1	47.10	47.10	1	3,427	0.03%
2022/11/16	2	46.95	2	47.05	47.20	0	3,435	0.00%
2022/11/15	0.1	47.60	6	46.60	47.95	-5.9	3,462	-0.17%
2022/11/14	0	0.00	2	43.38	43.70	-2	3,487	-0.06%
2022/11/10	2	43.05	2	42.65	42.65	0	3,812	0.00%
2022/11/07	0	0.00	1	45.10	44.35	-1	3,933	-0.03%
2022/11/04	1	44.35	2	44.35	44.65	-1	4,022	-0.02%
2022/11/03	1	42.30	7	42.94	43.45	-6	4,069	-0.15%
2022/11/02	0	0.00	1	42.75	43.05	-1	4,303	-0.02%
2022/11/01	2	42.48	11	42.59	42.80	-9	4,405	-0.20%
2022/10/31	1	42.70	1	41.95	41.95	0	4,427	0.00%
2022/10/28	0	0.00	6	42.41	42.65	-6	4,475	-0.13%
2022/10/27	1	41.45	1	42.00	42.25	0	4,502	0.00%
2022/10/26	2	40.53	1	40.55	40.55	1	4,549	0.02%
2022/10/25	3	41.28	0	0.00	40.95	3	4,623	0.06%
2022/10/20	2	43.25	0	0.00	43.25	2	4,944	0.04%
2022/10/19	11	44.32	0	0.00	43.80	11	4,975	0.22%
2022/10/18	1	42.50	1	43.40	43.40	0	5,146	0.00%
2022/10/17	2	41.70	5	41.94	42.50	-3	5,238	-0.06%
2022/10/14	3	43.80	0	0.00	43.40	3	5,245	0.06%
2022/10/13	5	41.62	4	44.26	41.90	1	5,270	0.02%
2022/10/12	4	44.53	5	44.38	44.60	-1	5,333	-0.02%
2022/10/06	0	0.00	0.1	46.50	45.70	-0.1	5,453	0.00%
2022/10/05	0	0.00	4	46.20	45.95	-4	5,471	-0.07%
2022/10/04	4	44.76	0	0.00	45.40	4	5,536	0.07%
2022/10/03	0.1	43.70	0	0.00	43.20	0.1	5,586	0.00%
2022/09/29	0	0.00	3	44.90	43.70	-3	5,784	-0.05%
2022/09/28	5	46.34	5	44.20	44.20	0	5,996	0.00%
2022/09/27	2	47.18	2	47.30	47.30	0	6,633	0.00%
2022/09/23	11	52.71	17.2	50.52	50.60	-6.2	7,174	-0.09%
2022/09/22	10	52.50	10	53.10	53.10	0	7,381	0.00%
2022/09/21	2	54.05	2.7	53.19	53.00	-0.7	7,651	-0.01%
2022/09/19	1	55.20	1	54.40	54.40	0	8,494	0.00%
2022/09/16	2	54.20	0	0.00	55.60	2	8,558	0.02%
2022/09/15	11	55.44	1	54.50	54.50	10	8,572	0.12%
2022/09/14	21	56.10	20	56.00	56.00	1	8,637	0.01%
2022/09/13	0	0.00	5	57.62	57.60	-5	8,595	-0.06%
2022/09/12	10	57.00	5	57.28	57.50	5	8,605	0.06%
2022/09/08	0	0.00	1	55.00	55.00	-1	8,590	-0.01%
2022/09/06	3	53.60	7	53.50	53.20	-4	8,599	-0.05%
2022/09/05	1	55.50	1.1	56.00	55.70	-0.1	8,573	0.00%
2022/09/02	2	57.15	1	58.20	57.10	1	8,538	0.01%
2022/09/01	2	57.60	2	57.80	57.50	0	8,466	0.00%
2022/08/31	6	58.12	5	57.82	57.90	1	8,385	0.01%
2022/08/30	5	59.26	8	58.66	57.80	-3	8,364	-0.04%
2022/08/29	10	58.10	0	0.00	57.30	10	8,096	0.12%
2022/08/26	0	0.00	3	57.93	58.30	-3	8,035	-0.04%
2022/08/25	3	56.47	0	0.00	57.40	3	7,976	0.04%
2022/08/24	0	0.00	2	55.80	55.20	-2	7,938	-0.03%
2022/08/23	2	56.50	0	0.00	56.30	2	7,911	0.03%
2022/08/22	0	0.00	0.3	56.80	56.10	-0.3	7,900	0.00%
2022/08/19	11	57.59	9	59.19	57.60	2	7,749	0.03%
2022/08/18	17	56.69	6	58.75	58.90	11	7,514	0.15%
2022/08/17	0	0.00	1	56.20	55.80	-1	7,316	-0.01%
2022/08/16	26	55.31	6	54.80	54.80	20	7,145	0.28%
2022/08/15	0	0.00	33	54.68	54.80	-33	7,037	-0.47%
2022/08/12	33	54.20	0	0.00	54.20	33	7,014	0.47%
2022/08/11	5	54.70	1	54.60	54.40	4	7,033	0.06%
2022/08/10	0	0.00	1	54.80	54.30	-1	6,994	-0.01%
2022/08/09	0.2	54.40	1	55.70	54.40	-0.8	7,076	-0.01%
2022/08/08	0	0.00	4	52.58	54.00	-4	6,895	-0.06%
2022/08/05	3	50.73	0	0.00	51.50	3	6,853	0.04%
2022/08/03	2	51.60	6	52.07	50.90	-4	6,874	-0.06%
2022/08/02	2	53.80	2	53.85	53.30	0	6,852	0.00%
2022/08/01	1	55.40	1.1	55.95	55.60	-0.1	6,840	0.00%
2022/07/27	0	0.00	40	54.03	54.00	-40	6,560	-0.61%
2022/07/26	40.1	53.60	0	0.00	53.60	40.1	6,546	0.61%
2022/07/25	5	55.78	0.1	54.80	54.10	4.9	6,606	0.07%
2022/07/22	0	0.00	5	53.82	53.50	-5	6,607	-0.08%
2022/07/21	10	51.80	0	0.00	52.30	10	6,589	0.15%
2022/07/20	10	51.70	0	0.00	52.00	10	6,665	0.15%
2022/07/19	0	0.00	1	52.00	51.70	-1	6,737	-0.01%
2022/07/18	1	51.30	4	51.28	51.20	-3	6,766	-0.04%
2022/07/15	4	51.00	6	49.86	51.00	-2	6,901	-0.03%
2022/07/14	6	49.79	0	0.00	49.95	6	7,064	0.09%
2022/07/12	3	50.20	1	50.50	48.30	2	7,380	0.03%
2022/07/07	10	53.50	10	52.60	52.40	0	8,006	0.00%
2022/07/06	2.1	54.66	0	0.00	53.00	2.1	8,458	0.02%
2022/07/05	2	57.50	3.2	58.57	57.00	-1.2	8,739	-0.01%
2022/07/04	5	54.40	5	53.20	55.30	0	8,229	0.00%
2022/07/01	1	55.00	3	53.10	52.90	-2	8,150	-0.02%
2022/06/30	0.1	54.50	5	54.30	54.20	-5	8,182	-0.06%
2022/06/29	14.1	55.48	12	54.08	54.00	2.1	8,032	0.03%
2022/06/28	36	54.31	31	54.08	55.00	5	7,956	0.06%
2022/06/27	5	50.94	32	51.06	52.80	-27	7,575	-0.36%
2022/06/24	24	47.09	1	48.00	48.00	23	7,364	0.31%
2022/06/22	0	0.00	4	46.00	44.50	-4	7,594	-0.05%
2022/06/21	4	43.98	0	0.00	44.05	4	7,840	0.05%
2022/06/14	2	47.15	0	0.00	48.15	2	9,858	0.02%
2022/06/13	4	49.50	0	0.00	49.20	4	10,434	0.04%
2022/06/10	1	51.00	1	51.30	51.30	0	11,246	0.00%
2022/06/09	2	51.20	2	51.55	51.60	0	11,682	0.00%
2022/06/08	4	51.50	1	51.20	51.20	3	12,280	0.02%
2022/06/06	0	0.00	3	55.00	53.40	-3	13,536	-0.02%
2022/06/01	0	0.00	4	54.03	53.60	-4	13,792	-0.03%
2022/05/31	0	0.00	14	52.19	52.70	-14	14,139	-0.10%
2022/05/30	15	52.37	2	52.00	52.60	13	14,536	0.09%
2022/05/24	3	50.00	1	50.30	50.30	2	14,858	0.01%
2022/05/23	1	51.60	3	51.90	51.30	-2	14,837	-0.01%
2022/05/20	3	52.10	0	0.00	51.30	3	14,847	0.02%
2022/05/19	2	51.80	0	0.00	51.40	2	14,838	0.01%
2022/05/18	0	0.00	1	53.40	53.20	-1	14,793	-0.01%
2022/05/17	15	54.48	12	54.85	52.90	3	14,753	0.02%
2022/05/16	1	52.50	7	54.07	52.50	-6	14,596	-0.04%
2022/05/13	7	53.41	1	52.80	53.80	6	14,551	0.04%
2022/05/12	1	52.50	0	0.00	52.00	1	14,510	0.01%
2022/05/11	2	55.05	1	55.60	54.80	1	14,555	0.01%
2022/05/10	2	54.80	0	0.00	55.00	2	14,508	0.01%
2022/05/06	0	0.00	2	58.75	59.60	-2	14,529	-0.01%
2022/05/05	1	61.00	0	0.00	59.90	1	14,584	0.01%
2022/04/29	1	61.80	9	63.11	61.30	-8	14,653	-0.05%
2022/04/28	9	61.22	0	0.00	61.60	9	14,737	0.06%
2022/04/25	1	58.10	1	58.30	58.10	0	14,483	0.00%
2022/04/22	4	61.55	3	62.30	61.10	1	14,501	0.01%
2022/04/21	2	63.20	1	65.60	63.40	1	14,805	0.01%
2022/04/20	2	64.55	5	65.24	64.50	-3	14,920	-0.02%
2022/04/19	8	64.53	5	63.94	64.60	3	15,211	0.02%
2022/04/18	4	64.65	1	64.70	64.10	3	15,472	0.02%
2022/04/15	0	0.00	3	64.70	63.00	-3	15,402	-0.02%
2022/04/14	2	64.20	1	66.50	63.90	1	15,222	0.01%
2022/04/13	7	64.96	19	66.38	65.90	-12	15,091	-0.08%
2022/04/12	21	65.24	9	66.17	66.50	12	15,142	0.08%
2022/04/11	0	0.00	17	63.25	63.20	-17	14,737	-0.12%
2022/04/08	9	60.98	4	61.35	61.60	5	14,279	0.04%
2022/04/07	8	59.70	3	63.50	59.40	5	14,143	0.04%
2022/04/06	5	63.50	1.1	64.09	63.80	4	13,976	0.03%
2022/03/31	0	0.00	1	62.30	61.50	-1	13,578	-0.01%
2022/03/30	1.1	60.65	3	61.40	60.50	-2	13,426	-0.01%
2022/03/25	5	60.70	5	61.00	59.80	0	13,358	0.00%
2022/03/24	31	64.57	62	64.87	63.30	-31	13,456	-0.23%
2022/03/23	31	63.05	2	63.65	63.00	29	13,215	0.22%
2022/03/22	2	64.50	5	64.36	62.90	-3	13,155	-0.02%
2022/03/21	9	64.40	9	63.97	62.30	0	13,130	0.00%
2022/03/18	1	63.70	0	0.00	61.70	1	13,246	0.01%
2022/03/17	14	63.20	14	63.72	63.20	0	13,103	0.00%
2022/03/16	11	59.65	9	60.41	62.50	2	12,201	0.02%
2022/03/15	26	59.98	26	60.43	56.90	0	11,699	0.00%
2022/03/14	1	59.00	3	59.60	58.90	-2	10,877	-0.02%
2022/03/11	11	57.93	21	58.00	59.90	-10	10,458	-0.10%
2022/03/10	41	58.03	60	57.78	56.70	-19	9,968	-0.19%
2022/03/09	4	53.95	6	55.63	56.80	-2	9,155	-0.02%
2022/03/04	101	53.93	103	54.01	54.20	-2	8,506	-0.02%	大買/大賣/
2022/03/03	4	53.80	2	53.55	54.20	2	8,153	0.02%
2022/03/02	33	51.68	85	51.34	50.60	-52	7,751	-0.67%
2022/02/25	2	48.15	2	48.35	48.35	0	7,561	0.00%
2022/02/24	2	48.53	2	48.58	47.35	0	7,595	0.00%
2022/02/23	1	48.10	0	0.00	47.90	1	7,494	0.01%
2022/02/22	0	0.00	1	47.30	46.85	-1	7,496	-0.01%
2022/02/18	1	47.90	3	48.10	48.10	-2	7,515	-0.03%
2022/02/17	1	48.65	1	48.50	48.50	0	7,532	0.00%
2022/02/15	1	47.95	1	47.50	47.50	0	7,729	0.00%
2022/02/11	3	50.47	2	49.88	49.80	1	7,857	0.01%
2022/02/09	0	0.00	13	48.88	49.50	-13	7,888	-0.16%
2022/02/08	13	48.39	0	0.00	49.10	13	7,908	0.16%
2022/02/07	2	45.70	0	0.00	46.40	2	7,978	0.03%
2022/01/25	0	0.00	10	49.35	47.60	-10	8,424	-0.12%
2022/01/24	0	0.00	1	51.70	49.70	-1	8,670	-0.01%
2022/01/21	4	53.18	4	53.68	52.00	0	8,955	0.00%
2022/01/20	1	52.30	0	0.00	52.30	1	9,032	0.01%
2022/01/19	0	0.00	5	51.70	51.90	-5	9,076	-0.06%
2022/01/18	0	0.00	1	53.10	52.10	-1	9,076	-0.01%
2022/01/17	3	53.60	0	0.00	53.40	3	9,151	0.03%
2022/01/14	21	55.64	21	53.86	53.20	0	9,109	0.00%
2022/01/13	12.1	55.62	6	54.23	53.80	6.1	8,806	0.07%
2022/01/12	65	55.53	70	53.61	56.90	-5	8,657	-0.06%
2022/01/11	68	52.02	48	53.63	55.80	20	8,421	0.24%
2022/01/10	7	51.34	2	51.00	50.80	5	8,387	0.06%
2022/01/06	0	0.00	3	51.10	50.60	-3	8,989	-0.03%
2022/01/05	7	53.66	15	53.71	52.90	-8	9,010	-0.09%
2022/01/04	6	50.98	0	0.00	52.30	6	8,630	0.07%
2022/01/03	0	0.00	5	50.00	50.00	-5	8,443	-0.06%
2021/12/30	0	0.00	6	49.45	49.50	-6	8,383	-0.07%
2021/12/29	6	49.42	4	49.88	49.65	2	8,401	0.02%
2021/12/27	0	0.00	1	49.25	49.00	-1	8,667	-0.01%
2021/12/24	0	0.00	20	49.35	48.85	-20	8,932	-0.22%
2021/12/23	31	50.32	21	51.16	50.20	10	8,908	0.11%
2021/12/22	4	48.93	1	49.30	49.30	3	8,773	0.03%
2021/12/20	8	49.81	13	49.52	48.30	-5	8,667	-0.06%
2021/12/17	0	0.00	16	48.73	48.00	-16	8,355	-0.19%
2021/12/16	35	47.71	19	48.34	48.35	16	8,261	0.19%
2021/12/15	9	47.81	0	0.00	47.50	9	8,230	0.11%
2021/12/14	45	48.74	18	47.69	47.55	27	8,123	0.33%
2021/12/13	15	46.38	16	46.07	46.50	-1	7,652	-0.01%
2021/12/10	16	45.48	12	44.05	45.00	4	7,443	0.05%
2021/12/09	12	44.18	0	0.00	44.05	12	7,265	0.17%
2021/12/07	1	43.70	16	43.83	42.95	-15	7,162	-0.21%
2021/12/06	15	44.27	0	0.00	43.40	15	7,134	0.21%
2021/12/03	1	44.10	0	0.00	42.95	1	7,016	0.01%
2021/11/25	0	0.00	11	43.35	42.50	-11	6,735	-0.16%
2021/11/24	11	43.80	0	0.00	43.20	11	6,774	0.16%
2021/11/23	0	0.00	13	43.10	42.75	-13	6,740	-0.19%
2021/11/22	13	42.65	0	0.00	42.40	13	6,683	0.19%
2021/11/18	0	0.00	2	41.40	41.45	-2	6,657	-0.03%
2021/11/16	0	0.00	3	42.33	42.10	-3	6,619	-0.05%
2021/11/15	3	42.70	0	0.00	42.10	3	6,597	0.05%
2021/11/12	10	42.90	27	43.75	42.00	-17	6,545	-0.26%
2021/11/11	17	47.05	1	46.50	45.90	16	6,384	0.25%
2021/11/10	0	0.00	11	45.90	45.45	-11	6,263	-0.18%
2021/11/09	12	46.53	0	0.00	46.45	12	6,229	0.19%
2021/11/05	0	0.00	4	46.98	45.65	-4	6,108	-0.07%
2021/11/04	8	47.11	2	47.30	46.85	6	6,054	0.10%
2021/11/03	1	48.00	7	46.40	46.35	-6	5,922	-0.10%
2021/11/02	5	49.80	1	48.40	48.35	4	5,792	0.07%
2021/11/01	6	49.22	14	49.16	49.70	-8	5,363	-0.15%
2021/10/29	2	47.10	0	0.00	45.20	2	5,080	0.04%
2021/10/28	3	43.75	8	44.84	48.40	-5	4,708	-0.11%
2021/10/27	7	43.31	3	43.37	44.00	4	4,418	0.09%
2021/10/26	0	0.00	1	41.80	41.80	-1	4,331	-0.02%
2021/10/25	4	43.64	4	44.10	43.60	0	4,267	0.00%
2021/10/22	6	43.18	2	43.05	43.20	4	4,148	0.10%
2021/10/21	4	42.86	3	43.40	42.50	1	4,098	0.02%
2021/10/20	9	44.64	9	44.37	43.25	0	4,007	0.00%
2021/10/19	17	43.32	26	43.27	44.70	-9	3,860	-0.23%
2021/10/18	27	43.47	8	43.89	44.60	19	3,596	0.53%
2021/10/15	8	41.33	18	42.13	42.90	-10	3,142	-0.32%
2021/10/14	1	40.10	0	0.00	39.00	1	2,825	0.04%
2021/10/07	0	0.00	5	33.47	33.55	-5	2,287	-0.22%
2021/10/06	15	33.87	0	0.00	33.20	15	2,277	0.66%
2021/10/04	1	36.85	1	37.00	34.40	0	2,200	0.00%
2021/10/01	1	36.85	5	36.11	36.50	-4	1,906	-0.21%
2021/09/30	4	33.85	0	0.00	33.60	4	1,626	0.25%
2021/09/28	10	33.50	0	0.00	33.30	10	1,599	0.63%
2021/08/30	54	40.61	54	40.49	40.05	0	2,433	0.00%
2021/08/13	1	39.20	0	0.00	39.10	1	2,735	0.04%
2021/08/10	5	41.50	0	0.00	41.50	5	3,096	0.16%
2021/08/09	1	44.50	0	0.00	43.80	1	3,146	0.03%
2021/08/05	0	0.00	11	46.26	45.55	-11	3,476	-0.32%
2021/08/04	11	47.20	0	0.00	46.55	11	3,521	0.31%
2021/07/26	1	48.30	0	0.00	47.10	1	3,679	0.03%
2021/07/21	0	0.00	1	47.80	45.85	-1	3,660	-0.03%
2021/07/20	0	0.00	4	47.68	47.50	-4	3,657	-0.11%
2021/07/19	3	48.40	8	49.54	48.85	-5	3,653	-0.14%
2021/07/16	0	0.00	1	46.65	46.00	-1	3,612	-0.03%
2021/07/09	1	47.10	4	47.39	46.50	-3	3,729	-0.08%
2021/07/08	3	47.05	0	0.00	46.60	3	3,871	0.08%
2021/07/06	4	47.63	13	47.83	47.05	-9	4,432	-0.20%
2021/07/05	9	48.44	2	48.00	48.00	7	4,455	0.16%
2021/07/02	1	48.85	0	0.00	48.55	1	4,506	0.02%
2021/07/01	2	48.98	1	48.55	48.55	1	4,568	0.02%
2021/06/30	1	52.30	1	50.70	49.45	0	4,572	0.00%
2021/06/28	2	48.58	2	48.30	48.30	0	4,516	0.00%
2021/06/25	3	50.07	3	49.30	49.30	0	4,538	0.00%
2021/06/21	1	50.20	0	0.00	49.50	1	4,525	0.02%
2021/06/17	31	50.45	30	50.90	50.40	1	4,853	0.02%
2021/06/16	0	0.00	13	46.79	50.10	-13	4,630	-0.28%
2021/06/15	14	46.04	1	46.05	45.55	13	4,610	0.28%
2021/06/11	0	0.00	8	45.88	44.15	-8	4,610	-0.17%
2021/06/10	8	46.61	0	0.00	46.80	8	4,593	0.17%
2021/06/02	0	0.00	20	47.43	45.50	-20	5,146	-0.39%
2021/06/01	13	47.35	2	46.13	47.20	11	5,136	0.21%
2021/05/31	3	45.57	1	45.80	45.70	2	5,150	0.04%
2021/05/28	0	0.00	4	45.63	45.00	-4	5,263	-0.08%
2021/05/27	4	44.63	0	0.00	45.10	4	5,266	0.08%
2021/05/25	0	0.00	12	43.41	43.80	-12	5,298	-0.23%
2021/05/24	12	43.17	0	0.00	43.15	12	5,389	0.22%
2021/05/21	4	42.05	1	41.95	41.95	3	5,356	0.06%
2021/05/20	8	46.23	0	0.00	42.20	8	5,331	0.15%
2021/05/19	5	43.18	1	43.80	45.40	4	5,201	0.08%
2021/05/18	1	41.30	0	0.00	41.30	1	5,140	0.02%
2021/05/13	11	43.10	1	42.15	42.15	10	4,928	0.20%
2021/05/11	4	56.03	2	52.05	52.00	2	4,956	0.04%
2021/05/07	3	56.60	3	57.40	57.60	0	5,010	0.00%
2021/05/03	1	62.00	2	64.30	61.20	-1	5,033	-0.02%
2021/04/29	1	61.90	0	0.00	63.00	1	5,197	0.02%
2021/04/28	2	63.20	4	63.05	62.50	-2	5,278	-0.04%
2021/04/27	3	63.13	3	63.47	63.40	0	5,366	0.00%
2021/04/23	2	62.85	0	0.00	62.90	2	5,517	0.04%
2021/04/22	5	63.76	0	0.00	62.30	5	5,531	0.09%
2021/04/21	3	65.13	0	0.00	65.00	3	5,540	0.05%
2021/04/20	0	0.00	1	67.30	66.10	-1	5,547	-0.02%
2021/04/19	1	66.50	0	0.00	66.30	1	5,629	0.02%
2021/04/15	1	66.40	2	67.15	67.30	-1	6,029	-0.02%
2021/04/14	16	67.46	24	67.58	66.40	-8	6,342	-0.13%
2021/04/13	19	69.42	8	68.45	68.50	11	6,342	0.17%
2021/04/12	3	66.43	0	0.00	66.00	3	5,884	0.05%
2021/04/09	0	0.00	5	66.62	65.10	-5	5,958	-0.08%
2021/04/08	7	67.39	14	66.44	66.00	-7	6,017	-0.12%
2021/04/07	15	66.61	3	66.60	66.50	12	6,149	0.20%
2021/04/06	0	0.00	3	65.20	65.30	-3	6,526	-0.05%
2021/03/31	2	67.40	1	66.20	66.10	1	7,352	0.01%
2021/03/30	0	0.00	6	66.95	66.30	-6	8,696	-0.07%
2021/03/29	9	66.60	1	67.50	67.00	8	9,031	0.09%
2021/03/24	0	0.00	1	66.00	65.70	-1	9,087	-0.01%
2021/03/22	3	70.93	4	71.83	69.90	-1	9,084	-0.01%
2021/03/18	1	65.40	0	0.00	64.10	1	8,914	0.01%
2021/03/17	0	0.00	2	64.90	64.10	-2	8,931	-0.02%
2021/03/16	1	65.90	0	0.00	64.90	1	8,962	0.01%
2021/03/15	2	66.45	1	65.80	65.20	1	9,010	0.01%
2021/03/12	4	65.60	5	65.76	64.20	-1	8,927	-0.01%
2021/03/11	0	0.00	9	64.44	63.80	-9	8,889	-0.10%
2021/03/10	9	62.72	2	64.45	63.70	7	8,864	0.08%
2021/03/05	1	61.50	1	61.20	61.40	0	9,089	0.00%
2021/03/03	0	0.00	1	65.70	64.50	-1	9,523	-0.01%
2021/02/26	0	0.00	1	64.50	62.60	-1	10,758	-0.01%
2021/02/25	0	0.00	8	64.40	62.70	-8	11,037	-0.07%
2021/02/24	9	65.62	2	65.85	62.80	7	11,232	0.06%
2021/02/23	0	0.00	11	62.64	62.10	-11	11,626	-0.09%
2021/02/22	10	63.90	2	63.25	63.00	8	12,275	0.07%
2021/02/19	0	0.00	1	62.90	61.90	-1	12,431	-0.01%
2021/02/18	0	0.00	1	60.30	60.30	-1	12,871	-0.01%
2021/02/17	1	58.30	7	59.56	59.70	-6	12,989	-0.05%
2021/02/05	2	57.50	0	0.00	58.00	2	13,254	0.02%
2021/02/03	1	58.60	1	59.20	57.20	0	14,188	0.00%
2021/02/02	1	56.00	0	0.00	56.00	1	14,354	0.01%
2021/01/26	0	0.00	13	62.35	60.60	-13	17,105	-0.08%
2021/01/25	14	63.89	2	63.30	63.00	12	17,394	0.07%
2021/01/22	5	62.72	5	63.40	62.50	0	17,744	0.00%
2021/01/21	3	62.30	3	60.00	60.60	0	18,173	0.00%
2021/01/20	1	60.00	0	0.00	60.00	1	18,259	0.01%
2021/01/19	0	0.00	1	64.50	63.50	-1	18,379	-0.01%
2021/01/14	2	65.10	3	63.70	63.70	-1	18,562	-0.01%
2021/01/12	2	62.60	0	0.00	63.70	2	18,692	0.01%
2021/01/08	25	70.64	5	69.72	66.30	20	18,730	0.11%
2021/01/07	3	70.00	8	69.93	70.10	-5	18,616	-0.03%
2021/01/06	3	65.00	0	0.00	63.80	3	19,991	0.02%
2021/01/05	1	69.90	1	68.60	68.50	0	21,261	0.00%
2021/01/04	0	0.00	12	70.68	69.00	-12	21,267	-0.06%
2020/12/31	12	69.30	0	0.00	70.10	12	21,437	0.06%
2020/12/30	2	70.40	0	0.00	69.20	2	21,684	0.01%
2020/12/29	1	72.90	2	72.30	71.00	-1	21,788	0.00%
2020/12/28	19	70.45	19	69.71	69.70	0	21,406	0.00%
2020/12/25	23	73.40	27	74.44	70.30	-4	21,490	-0.02%
2020/12/24	25	70.55	52	69.57	72.60	-27	20,907	-0.13%
2020/12/23	36	66.51	7	64.94	67.40	29	19,635	0.15%
2020/12/22	4	62.85	5	63.40	61.30	-1	19,452	-0.01%
2020/12/21	3	63.90	1	63.00	64.30	2	19,598	0.01%
2020/12/18	0	0.00	1	62.60	62.60	-1	19,786	-0.01%
2020/12/15	16	62.95	11	63.43	61.40	5	19,793	0.03%
2020/12/14	8	61.90	6	62.35	62.60	2	19,720	0.01%
2020/12/11	1	59.30	0	0.00	59.80	1	19,753	0.01%
2020/12/10	17	62.47	17	60.11	60.50	0	19,838	0.00%
2020/12/09	19	63.43	21	62.90	62.40	-2	19,890	-0.01%
2020/12/08	2	62.90	6	62.73	62.50	-4	19,954	-0.02%
2020/12/07	4	63.40	0	0.00	62.90	4	20,155	0.02%
2020/12/04	1	62.40	1	62.80	61.80	0	20,524	0.00%
2020/12/03	2	62.00	10	63.99	62.10	-8	20,781	-0.04%
2020/12/02	11	62.67	0	0.00	62.30	11	21,149	0.05%
2020/12/01	0	0.00	7	65.30	63.60	-7	22,532	-0.03%
2020/11/30	15	67.41	4	66.75	65.50	11	22,888	0.05%
2020/11/27	5	65.42	6	65.53	65.70	-1	22,916	0.00%
2020/11/26	7	66.70	23	66.72	64.60	-16	22,788	-0.07%
2020/11/25	18	65.80	32	63.70	65.50	-14	22,333	-0.06%
2020/11/24	30	62.62	0	0.00	63.30	30	21,546	0.14%
2020/11/23	1	61.10	0	0.00	60.80	1	21,285	0.00%
2020/11/20	15	62.23	21	62.35	61.60	-6	21,093	-0.03%
2020/11/19	112	60.57	109	61.04	60.60	3	20,626	0.01%	大買/大賣/
2020/11/18	3	59.00	3	57.93	58.40	0	20,001	0.00%
2020/11/17	3	59.97	6	60.27	58.10	-3	19,821	-0.02%
2020/11/16	1	58.30	2	58.30	57.00	-1	19,490	-0.01%
2020/11/13	1	58.60	1	57.40	58.20	0	19,528	0.00%
2020/11/12	5	55.22	1	58.70	58.70	4	19,415	0.02%
2020/11/11	15	58.57	0	0.00	57.50	15	19,038	0.08%
2020/11/10	6	65.22	29	65.24	63.60	-23	18,794	-0.12%
2020/11/09	40	64.61	19	64.77	65.20	21	18,547	0.11%
2020/11/06	10	64.44	17	63.93	61.80	-7	18,159	-0.04%
2020/11/05	44	62.32	38	62.60	63.50	6	17,342	0.03%
2020/11/04	3	57.27	2	59.60	57.80	1	16,906	0.01%
2020/11/03	0	0.00	1	58.10	57.00	-1	16,565	-0.01%
2020/11/02	5	57.12	4	55.63	57.90	1	16,671	0.01%
2020/10/30	4	60.75	2	57.20	57.20	2	16,486	0.01%
2020/10/29	1	61.80	0	0.00	62.00	1	16,236	0.01%
2020/10/28	3	65.27	6	62.43	62.30	-3	15,834	-0.02%
2020/10/27	5	64.26	0	0.00	64.90	5	15,895	0.03%
2020/10/26	15	60.81	16	63.50	63.80	-1	15,799	-0.01%
2020/10/23	2	56.50	2	58.00	58.00	0	15,662	0.00%
2020/10/22	2	56.40	3	55.57	55.60	-1	15,608	-0.01%
2020/10/21	2	56.50	2	56.10	56.10	0	15,547	0.00%
2020/10/19	16	57.49	22	58.80	59.50	-6	15,380	-0.04%
2020/10/16	2	56.35	2	56.80	55.10	0	15,211	0.00%
2020/10/15	1	55.90	2	56.65	56.00	-1	15,133	-0.01%
2020/10/14	44	56.84	76	55.92	57.00	-32	15,022	-0.21%
2020/10/13	66	53.03	22	51.50	54.00	44	13,391	0.33%
2020/10/12	0	0.00	7	49.10	49.10	-7	12,395	-0.06%
2020/10/08	1	43.50	4	43.30	44.65	-3	12,583	-0.02%
2020/10/07	8	39.99	5	39.54	40.60	3	12,553	0.02%
2020/10/06	2	39.30	2	38.68	38.50	0	12,343	0.00%
2020/09/30	4	37.10	4	37.11	36.60	0	12,296	0.00%
2020/09/28	2	36.40	0	0.00	35.70	2	12,033	0.02%
2020/09/25	3	35.65	3	35.85	35.10	0	11,931	0.00%
2020/09/24	0	0.00	14	38.99	37.50	-14	11,731	-0.12%
2020/09/23	14	38.44	0	0.00	40.00	14	11,468	0.12%
2020/09/22	1	37.65	1	37.20	37.30	0	11,208	0.00%
2020/09/18	10	38.90	0	0.00	37.90	10	11,110	0.09%
2020/09/17	0	0.00	12	38.55	38.50	-12	11,008	-0.11%
2020/09/16	13	38.37	3	38.48	38.45	10	10,878	0.09%
2020/09/14	1	36.65	8	36.12	36.65	-7	10,560	-0.07%
2020/09/11	1	38.00	5	37.27	37.50	-4	10,417	-0.04%
2020/09/10	4	39.30	15	38.76	39.05	-11	10,243	-0.11%
2020/09/09	19	39.02	5	39.24	38.65	14	9,950	0.14%
2020/09/08	0	0.00	2	37.60	37.30	-2	9,448	-0.02%
2020/09/07	8	42.31	10	42.35	39.30	-2	9,115	-0.02%
2020/09/04	37	44.56	62	44.43	43.10	-25	8,572	-0.29%
2020/09/03	32	42.87	24	40.95	43.00	8	7,056	0.11%
2020/09/02	29	39.06	8	39.27	39.10	21	6,524	0.32%
2020/09/01	0	0.00	12	36.87	36.75	-12	6,229	-0.19%
2020/08/31	12	37.35	2	35.75	36.90	10	6,088	0.16%
2020/08/28	2	35.35	0	0.00	34.85	2	5,950	0.03%
2020/08/26	0	0.00	12	36.93	36.25	-12	5,849	-0.21%
2020/08/25	12	37.95	0	0.00	36.90	12	5,790	0.21%
2020/08/24	0	0.00	2	36.70	36.50	-2	5,684	-0.04%
2020/08/20	1	36.90	0	0.00	35.45	1	5,564	0.02%
2020/08/19	2	38.90	0	0.00	36.80	2	5,364	0.04%
2020/08/18	0	0.00	3	40.70	39.80	-3	5,178	-0.06%
2020/08/17	5	39.76	12	39.30	39.70	-7	4,976	-0.14%
2020/08/14	13	40.08	3	39.57	39.50	10	4,826	0.21%
2020/08/13	0	0.00	8	38.47	38.10	-8	4,577	-0.17%
2020/08/12	12	38.37	14	37.52	38.85	-2	4,472	-0.04%
2020/08/11	0	0.00	12	38.58	36.75	-12	4,272	-0.28%
2020/08/10	25	39.10	13	38.87	38.70	12	4,077	0.29%
2020/08/07	11	37.79	2	37.78	37.25	9	3,817	0.24%
2020/08/06	1	36.80	0	0.00	36.70	1	3,659	0.03%
2020/08/05	0	0.00	5	41.82	40.45	-5	3,343	-0.15%
2020/08/04	8	40.96	5	40.74	41.50	3	3,188	0.09%
2020/08/03	3	40.68	2	40.23	39.80	1	3,011	0.03%
2020/07/31	1	41.15	3	39.90	40.60	-2	2,780	-0.07%
2020/07/30	3	37.25	9	37.01	40.90	-6	2,530	-0.24%
2020/07/29	9	37.05	4	35.34	37.25	5	2,414	0.21%
2020/07/23	3	34.80	0	0.00	36.30	3	2,184	0.14%
2020/07/20	0	0.00	1	33.65	35.80	-1	2,049	-0.05%
2020/07/17	2	34.20	1	35.50	33.30	1	1,966	0.05%
2020/07/16	18	37.28	18	37.66	35.95	0	1,876	0.00%
2020/07/15	8	35.54	7	35.45	37.15	1	1,433	0.07%
2020/07/10	1	29.65	2	28.25	28.70	-1	759	-0.13%
2020/07/09	0	0.00	5	26.73	28.75	-5	650	-0.77%
2020/07/08	5	25.80	0	0.00	26.50	5	413	1.21%
2020/04/13	0	0.00	21	18.39	18.55	-21	400	-5.24%
2020/02/20	11	22.90	0	0.00	22.95	11	563	1.95%
2020/02/18	10	22.78	0	0.00	22.80	10	564	1.77%
2019/12/27	0	0.00	19	23.72	23.70	-19	507	-3.74%
2019/12/26	19	23.89	0	0.00	24.05	19	468	4.06%
2019/10/29	0	0.00	1	21.00	21.05	-1	185	-0.54%
2019/10/16	0	0.00	4	21.65	21.60	-4	221	-1.80%
2019/07/09	1	23.70	1	23.90	23.65	0	892	0.00%
2019/05/30	2	23.20	0	0.00	23.15	2	1,132	0.18%
2019/05/22	0	0.00	4	24.10	23.85	-4	1,249	-0.32%
2019/05/21	3	24.22	0	0.00	23.90	3	1,244	0.24%
2019/05/17	35	24.76	38	24.49	24.00	-3	1,225	-0.24%
2019/05/16	5	24.73	0	0.00	24.55	5	1,231	0.41%
2019/05/14	1	23.45	0	0.00	23.45	1	1,189	0.08%
2019/05/07	1	26.60	0	0.00	25.15	1	1,090	0.09%
2019/05/03	1	26.00	1	25.20	25.90	0	998	0.00%
2019/05/02	1	25.25	0	0.00	25.45	1	910	0.11%
2019/04/22	0	0.00	1	25.10	24.65	-1	900	-0.11%
2019/04/16	0	0.00	16	25.71	25.70	-16	857	-1.87%
2019/04/15	0	0.00	6	25.24	25.55	-6	800	-0.75%
2019/04/12	0	0.00	1	24.70	24.10	-1	747	-0.13%
2019/04/11	5	24.91	3	24.88	24.65	2	732	0.27%
2019/04/08	6	23.55	0	0.00	23.40	6	695	0.86%
2019/03/08	0	0.00	1	24.55	24.55	-1	609	-0.16%
2019/03/06	15	24.95	3	24.93	24.50	12	607	1.98%
2019/03/05	3	24.95	1	24.70	24.70	2	591	0.34%
2019/03/04	0	0.00	16	24.43	24.45	-16	568	-2.81%
2019/02/27	2	23.60	2	23.80	24.00	0	544	0.00%
2019/02/26	10	23.62	8	23.58	23.50	2	549	0.36%
2019/02/15	0	0.00	20	22.48	22.70	-20	537	-3.72%
2019/01/29	1	20.80	0	0.00	21.00	1	517	0.19%
2019/01/28	18	22.00	3	21.00	21.00	15	521	2.88%
2019/01/09	9	20.48	0	0.00	20.45	9	472	1.90%
2018/11/02	1	17.55	1	17.95	17.70	0	783	0.00%
2018/10/01	10	23.10	0	0.00	23.10	10	770	1.30%
2018/09/18	0	0.00	10	24.20	23.70	-10	721	-1.39%
2018/09/10	10	23.00	0	0.00	23.00	10	688	1.45%
2018/09/06	0	0.00	0.7	23.85	24.00	-0.7	672	-0.10%
2018/09/04	9	24.71	9	24.52	24.60	0	679	0.00%
2018/08/31	0	0.00	9	24.50	24.25	-9	602	-1.49%
2018/08/30	10	24.25	8	24.18	24.50	2	540	0.37%
2018/08/29	7	23.00	0	0.00	22.95	7	495	1.41%
2018/08/27	1	24.10	2	23.93	23.60	-1	514	-0.19%
2018/08/24	0	0.00	2	22.85	22.75	-2	479	-0.42%
2018/08/23	2	23.30	8	23.00	22.85	-6	494	-1.21%
2018/08/20	8	21.90	0	0.00	22.25	8	540	1.48%
2018/08/17	1	22.65	0	0.00	22.20	1	560	0.18%
2018/08/13	1	22.55	1	22.45	22.25	0	649	0.00%
2018/08/07	0	0.00	1	22.50	22.50	-1	931	-0.11%
2018/07/02	0	0.00	4	21.10	21.05	-4	2,505	-0.16%
2018/06/19	0	0.00	1	23.05	23.10	-1	2,513	-0.04%
2018/06/12	0	0.00	2	24.05	23.70	-2	2,529	-0.08%
2018/05/30	1	24.80	1	24.80	24.80	0	2,513	0.00%
2018/05/23	2	24.45	0	0.00	24.25	2	2,408	0.08%
2018/05/22	2	24.40	0	0.00	24.10	2	2,395	0.08%
2018/05/18	0	0.00	21	25.52	25.20	-21	2,332	-0.90%
2018/05/17	27	27.01	6	27.18	25.30	21	2,302	0.91%
2018/05/16	1	26.65	21	26.75	26.10	-20	2,188	-0.91%
2018/05/15	22	26.54	3	26.28	26.85	19	2,117	0.90%
2018/05/14	5	26.07	29	25.39	25.85	-24	2,062	-1.16%
2018/05/11	27	25.58	0	0.00	25.45	27	2,012	1.34%
2018/05/10	0	0.00	1	26.80	24.85	-1	1,940	-0.05%
2018/05/09	1	25.60	0	0.00	25.50	1	1,802	0.06%
2018/05/04	0	0.00	2	25.75	24.70	-2	1,724	-0.12%
2018/05/03	2	26.70	0	0.00	25.40	2	1,667	0.12%
2018/05/02	2	26.20	25	25.69	26.45	-23	1,487	-1.55%
2018/04/30	23	26.50	0	0.00	25.75	23	1,428	1.61%
2018/04/24	3	25.85	1	25.75	25.75	2	1,100	0.18%
2018/04/23	2	25.48	1	25.75	25.30	1	996	0.10%
2018/04/20	1	23.45	10	23.63	24.95	-9	862	-1.04%
2018/04/19	9	23.64	20	23.08	23.70	-11	739	-1.49%
2018/04/09	0	0.00	4	21.35	21.30	-4	486	-0.82%
2018/03/20	2	22.70	2	23.00	22.90	0	518	0.00%
2018/03/16	2	23.53	2	23.05	23.05	0	523	0.00%
2018/03/06	0	0.00	5	20.35	20.35	-5	479	-1.04%
2018/03/01	0	0.00	5	20.20	20.30	-5	531	-0.94%
2018/02/26	0	0.00	1	20.90	20.80	-1	624	-0.16%
2018/02/23	0	0.00	1	20.80	21.25	-1	697	-0.14%
2018/02/22	1	20.80	0	0.00	20.80	1	765	0.13%
2018/01/25	0	0.00	1	22.80	22.70	-1	1,471	-0.07%
2018/01/08	0	0.00	3	23.75	23.60	-3	1,950	-0.15%
2018/01/05	0	0.00	1	24.25	24.10	-1	1,954	-0.05%
2018/01/02	0	0.00	2	23.45	23.45	-2	1,970	-0.10%