安集 (6477)-富邦-新營券商分點個股進出

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

安集

(6477)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

安集 (6477)籌碼相關－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	10.2	29.05	29.00	-10.2	320	-3.18%
2024/09/16	3	34.90	0	0.00	34.65	3	2,735	0.11%
2024/08/21	0.5	34.70	0	0.00	34.70	0.5	2,707	0.02%
2024/07/23	0	0.00	2	40.55	40.45	-2	2,673	-0.07%
2024/07/19	2	43.20	0	0.00	43.15	2	2,593	0.08%
2024/07/18	2	43.10	0	0.00	42.95	2	2,510	0.08%
2024/07/15	1	45.00	0	0.00	44.45	1	2,481	0.04%
2024/07/12	1	45.95	1	46.75	45.95	0	2,446	0.00%
2024/07/10	10	45.85	1	46.80	45.45	9	2,268	0.40%
2024/07/08	3	46.20	2	45.40	44.60	1	2,125	0.05%
2024/07/05	3	46.53	1	46.50	46.45	2	2,074	0.10%
2024/07/04	10	46.50	3	46.53	45.80	7	1,954	0.36%
2024/07/03	15	46.85	5	46.14	46.15	10	1,844	0.54%
2024/07/02	4	45.29	3	46.65	47.00	1	1,548	0.06%
2024/07/01	3	43.47	0.1	44.70	42.75	3	1,097	0.27%
2024/06/28	21	44.10	3	44.12	43.60	18	1,043	1.72%
2024/06/27	0	0.00	0.1	42.35	42.35	-0.1	743	-0.01%
2024/06/26	1	39.15	3	39.27	39.30	-2	670	-0.30%
2024/06/25	0	0.00	1	38.30	38.15	-1	658	-0.15%
2024/06/21	2	38.10	0	0.00	38.25	2	678	0.29%
2024/05/31	0	0.00	0.2	37.71	37.55	-0.2	959	-0.02%
2024/05/30	0	0.00	2	37.70	37.60	-2	966	-0.21%
2024/05/29	0	0.00	0.2	37.68	37.80	-0.2	978	-0.02%
2024/05/28	0	0.00	10	37.48	37.75	-10	1,010	-0.99%
2024/04/16	0	0.00	2	37.65	37.20	-2	918	-0.22%
2024/04/03	1	39.05	0	0.00	39.05	1	831	0.12%
2024/04/02	1	39.90	0	0.00	39.90	1	822	0.12%
2024/03/28	0	0.00	2	41.10	40.80	-2	799	-0.25%
2024/03/27	2.1	40.49	0	0.00	40.45	2.1	789	0.27%
2024/03/26	0	0.00	2	41.38	41.35	-2	781	-0.26%
2024/03/25	1	40.85	0	0.00	40.85	1	798	0.13%
2024/03/21	2	41.08	1	41.56	42.35	1	732	0.13%
2024/03/12	0.2	40.30	0	0.00	39.90	0.2	625	0.03%
2024/03/04	0	0.00	1	39.30	39.15	-1	557	-0.18%
2024/02/29	1	39.50	0	0.00	39.45	1	521	0.19%
2024/02/27	0	0.00	1	38.55	37.60	-1	499	-0.20%
2024/02/26	0	0.00	20	38.40	38.55	-20	497	-4.02%
2024/02/16	1	37.25	0	0.00	37.20	1	477	0.21%
2024/01/29	0	0.00	3	37.50	37.50	-3	479	-0.63%
2024/01/11	1	37.05	0	0.00	37.05	1	533	0.19%
2024/01/09	20	37.35	0	0.00	37.35	20	543	3.68%
2024/01/03	8	38.35	0	0.00	38.35	8	572	1.40%
2023/12/26	10	38.15	10	38.22	38.15	0	590	0.00%
2023/12/21	0	0.00	2	38.90	38.85	-2	579	-0.35%
2023/12/20	10	39.99	0	0.00	39.20	10	574	1.74%
2023/12/18	0	0.00	1	38.65	38.70	-1	528	-0.19%
2023/12/14	0	0.00	1	37.60	37.50	-1	507	-0.20%
2023/12/11	10	37.40	0	0.00	37.40	10	512	1.95%
2023/12/01	20	38.65	0	0.00	38.65	20	514	3.89%
2023/11/22	0	0.00	1	37.85	37.75	-1	505	-0.20%
2023/11/20	1	37.95	0	0.00	37.60	1	504	0.20%
2023/10/31	0	0.00	5	36.85	36.85	-5	546	-0.91%
2023/09/27	1	40.00	0	0.00	39.95	1	644	0.16%
2023/09/20	1	40.30	0	0.00	40.20	1	684	0.15%
2023/09/15	0	0.00	2	41.88	42.00	-2	704	-0.28%
2023/08/18	1	42.00	0	0.00	41.70	1	1,040	0.10%
2023/08/17	0.5	44.50	0	0.00	41.95	0.5	1,044	0.05%
2023/08/14	0	0.00	2	40.65	40.65	-2	1,099	-0.18%
2023/08/08	0	0.00	0	42.70	42.45	0	1,197	0.00%
2023/08/04	2	44.30	0	0.00	44.15	2	1,264	0.16%
2023/07/26	1	45.00	0	0.00	44.90	1	1,749	0.06%
2023/07/20	0	0.00	2	47.75	47.75	-2	1,977	-0.10%
2023/07/14	0	0.00	5	48.65	48.60	-5	2,781	-0.18%
2023/07/11	1	50.90	11	50.30	50.40	-10	3,136	-0.32%
2023/07/05	1	51.10	0	0.00	50.20	1	3,661	0.03%
2023/06/30	10	51.00	10	50.81	50.80	0	3,980	0.00%
2023/06/27	0	0.00	5	49.90	49.80	-5	4,028	-0.12%
2023/06/26	0	0.00	0.1	51.20	50.70	-0.1	4,067	0.00%
2023/06/19	1	49.30	0	0.00	49.10	1	4,065	0.02%
2023/06/16	0	0.00	0.1	49.50	49.70	-0.1	4,119	0.00%
2023/06/14	10	49.25	0	49.60	49.15	10	4,353	0.23%
2023/06/09	1.1	50.36	0	0.00	50.20	1.1	4,477	0.02%
2023/06/08	1	51.90	1	51.60	51.60	0	4,456	0.00%
2023/06/07	1	51.70	0	0.00	51.60	1	4,466	0.02%
2023/06/06	1	51.50	0	0.00	51.50	1	4,488	0.02%
2023/06/05	1	52.39	0	0.00	52.20	1	4,500	0.02%
2023/06/02	1	52.20	1	51.70	51.60	0	4,496	0.00%
2023/05/31	5	51.60	0	0.00	51.90	5	4,513	0.11%
2023/05/29	6	51.40	0	0.00	51.40	6	4,508	0.13%
2023/05/26	1	49.80	0	0.00	49.80	1	4,499	0.02%
2023/05/25	0.1	51.10	0	0.00	50.70	0.1	4,511	0.00%
2023/05/23	0	0.00	1	51.70	51.70	-1	4,529	-0.02%
2023/05/22	0	0.00	1	51.40	51.40	-1	4,537	-0.02%
2023/05/19	20	50.30	0	0.00	50.30	20	4,549	0.44%
2023/05/17	0	0.00	14	51.40	51.40	-14	4,653	-0.30%
2023/05/11	1	50.00	0	0.00	48.70	1	4,590	0.02%
2023/05/09	33	51.84	1	51.70	51.40	32	4,495	0.71%
2023/05/04	3	57.60	2	56.85	57.20	1	4,337	0.02%
2023/05/03	1	55.30	0	0.00	56.70	1	4,267	0.02%
2023/05/02	2	55.90	1	56.50	56.70	1	4,232	0.02%
2023/04/27	0	0.00	4	53.60	53.40	-4	4,082	-0.10%
2023/04/26	10	54.28	5	54.70	54.90	5	4,034	0.12%
2023/04/24	3	53.37	0	0.00	53.50	3	3,891	0.08%
2023/04/21	22	53.09	2	53.20	52.40	20	3,905	0.51%
2023/04/20	2	55.00	0	0.00	54.90	2	3,803	0.05%
2023/04/19	26	57.27	31	58.23	57.00	-5	3,637	-0.14%
2023/04/18	112	56.92	112	56.94	54.80	0	3,121	0.00%	大買/大賣/
2023/04/17	3	54.67	0	0.00	54.60	3	2,928	0.10%
2023/04/14	3	55.83	0	0.00	54.90	3	2,932	0.10%
2023/04/13	3	55.13	2	54.70	55.40	1	2,855	0.04%
2023/04/12	3	54.70	5	54.64	54.70	-2	2,680	-0.07%
2023/04/11	0	0.00	0.1	52.30	52.40	-0.1	2,461	0.00%
2023/04/10	1	53.10	0	0.00	51.80	1	2,433	0.04%
2023/04/07	1	53.40	65	53.54	53.40	-64	2,341	-2.73%
2023/04/06	0	0.00	2	50.80	50.80	-2	2,132	-0.09%
2023/03/30	2	49.05	0	0.00	48.95	2	2,061	0.10%
2023/03/29	0.1	47.85	0	0.00	47.90	0.1	2,037	0.01%
2023/03/28	10	48.35	1	47.75	47.60	9	2,058	0.44%
2023/03/27	20	48.85	10	50.20	48.55	10	2,054	0.49%
2023/03/24	0	0.00	2	48.60	48.75	-2	2,021	-0.10%
2023/03/21	1	50.50	0	0.00	49.35	1	2,072	0.05%
2023/03/20	23	50.03	3	50.10	50.10	20	2,157	0.93%
2023/03/17	2	48.40	2	48.68	49.00	0	2,376	0.00%
2023/03/16	0	0.00	0.1	47.05	46.95	-0.1	2,416	0.00%
2023/03/15	1	47.90	0	0.00	48.15	1	2,400	0.04%
2023/03/14	5	47.16	5	47.55	47.45	0	2,369	0.00%
2023/03/10	2	46.60	0	0.00	46.30	2	2,495	0.08%
2023/03/07	1	48.30	1	48.55	48.50	0	2,485	0.00%
2023/03/06	2	48.10	1	48.40	48.40	1	2,475	0.04%
2023/02/16	0	0.00	3	48.35	48.05	-3	2,955	-0.10%
2023/02/15	1	46.75	10	47.00	48.05	-9	2,918	-0.31%
2023/02/14	0.1	46.50	9	46.07	45.85	-8.9	2,899	-0.31%
2023/02/09	5	46.50	1	46.40	46.15	4	2,949	0.14%
2023/02/07	1	47.60	0	0.00	47.20	1	2,985	0.03%
2023/02/03	0	0.00	1	47.50	47.05	-1	3,009	-0.03%
2023/01/31	1	47.00	0	0.00	46.85	1	3,024	0.03%
2023/01/30	21	45.70	0	0.00	45.80	21	3,020	0.70%
2023/01/13	1	44.70	0	0.00	44.70	1	3,045	0.03%
2023/01/12	1	45.20	0	0.00	45.20	1	3,078	0.03%
2023/01/11	0.2	46.00	0	0.00	46.30	0.2	3,100	0.00%
2023/01/10	20	47.73	20	47.10	47.10	0	3,063	0.00%
2023/01/04	0	0.00	1	48.25	48.10	-1	3,098	-0.03%
2022/12/30	2	45.90	2	45.40	45.40	0	3,074	0.00%
2022/12/26	2	45.90	2	46.85	46.85	0	3,175	0.00%
2022/12/23	1	44.35	1	44.95	45.15	0	3,146	0.00%
2022/12/22	3	44.75	2	44.93	45.05	1	3,189	0.03%
2022/12/20	1	44.40	1	46.95	44.50	0	3,250	0.00%
2022/12/19	0	0.00	1	47.05	46.20	-1	3,286	-0.03%
2022/12/16	11	47.71	0	0.00	47.70	11	3,309	0.33%
2022/12/15	4	48.90	4	48.80	48.80	0	3,304	0.00%
2022/12/14	1	48.50	1	48.70	48.70	0	3,301	0.00%
2022/12/13	1	47.85	0	0.00	47.80	1	3,281	0.03%
2022/12/12	2	50.13	4	49.41	49.15	-2	3,254	-0.06%
2022/12/09	1	51.00	21	50.76	49.70	-20	3,136	-0.64%
2022/12/08	7	49.10	7	49.19	48.20	0	2,828	0.00%
2022/12/07	2	47.15	3	47.45	47.45	-1	2,731	-0.04%
2022/12/05	2	48.55	12	48.52	48.25	-10	2,758	-0.36%
2022/12/02	2	48.53	2	47.30	48.55	0	2,755	0.00%
2022/12/01	2	46.85	1	46.50	46.50	1	2,629	0.04%
2022/11/30	14	46.62	3	46.65	46.65	11	2,665	0.41%
2022/11/25	1	46.50	1	45.60	45.60	0	2,853	0.00%
2022/11/23	3	45.63	13	45.18	45.25	-10	3,180	-0.31%
2022/11/17	1	47.20	1	47.10	47.10	0	3,427	0.00%
2022/11/16	2	48.13	1	46.61	47.20	1	3,435	0.03%
2022/11/15	0	0.00	10	45.68	47.95	-10	3,462	-0.29%
2022/11/08	10	43.75	0	0.00	43.75	10	3,919	0.26%
2022/11/02	10	42.90	0	0.00	43.05	10	4,303	0.23%
2022/10/14	10	43.65	1	43.55	43.40	9	5,245	0.17%
2022/10/13	1	41.90	0	0.00	41.90	1	5,270	0.02%
2022/10/12	0	0.00	3	44.45	44.60	-3	5,333	-0.06%
2022/10/11	2	43.80	0	0.00	43.40	2	5,346	0.04%
2022/10/05	0	0.00	2	46.20	45.95	-2	5,471	-0.04%
2022/10/03	2	43.60	0	0.00	43.20	2	5,586	0.04%
2022/09/21	10	53.80	0	0.00	53.00	10	7,651	0.13%
2022/09/15	12	55.00	0	0.00	54.50	12	8,572	0.14%
2022/09/14	0	0.00	10	56.20	56.00	-10	8,637	-0.12%
2022/09/13	0	0.00	10	57.20	57.60	-10	8,595	-0.12%
2022/09/12	0	0.00	1	57.10	57.50	-1	8,605	-0.01%
2022/09/06	11	54.41	0	0.00	53.20	11	8,599	0.13%
2022/09/05	8	56.19	1	56.50	55.70	7	8,573	0.08%
2022/09/02	0	0.00	1	57.40	57.10	-1	8,538	-0.01%
2022/09/01	3	58.20	3	57.93	57.50	0	8,466	0.00%
2022/08/30	2	57.50	3	59.57	57.80	-1	8,364	-0.01%
2022/08/29	0	0.00	10	57.60	57.30	-10	8,096	-0.12%
2022/08/25	0	0.00	23	56.67	57.40	-23	7,976	-0.29%
2022/08/24	10	55.20	2	55.30	55.20	8	7,938	0.10%
2022/08/23	10	56.10	0	0.00	56.30	10	7,911	0.13%
2022/08/22	12	56.42	1	56.90	56.10	11	7,900	0.14%
2022/08/19	24	57.76	1	56.90	57.60	23	7,749	0.30%
2022/08/18	1	58.50	30	58.30	58.90	-29	7,514	-0.39%
2022/08/17	10	55.80	30	56.90	55.80	-20	7,316	-0.27%
2022/08/16	10	54.80	10	55.30	54.80	0	7,145	0.00%
2022/08/15	0	0.00	1	54.70	54.80	-1	7,037	-0.01%
2022/08/12	10	54.20	3	54.20	54.20	7	7,014	0.10%
2022/08/11	0	0.00	2	56.00	54.40	-2	7,033	-0.03%
2022/08/10	0	0.00	11	55.15	54.30	-11	6,994	-0.16%
2022/08/09	2	55.25	10	54.40	54.40	-8	7,076	-0.11%
2022/08/08	0	0.00	1	52.00	54.00	-1	6,895	-0.01%
2022/08/03	0	0.00	1.2	51.17	50.90	-1.2	6,874	-0.02%
2022/08/02	23	53.45	0	0.00	53.30	23	6,852	0.34%
2022/07/29	31	55.01	34	55.99	55.00	-3	6,769	-0.04%
2022/07/26	0.1	53.80	1	53.70	53.60	-0.9	6,546	-0.01%
2022/07/25	19.1	55.86	13	56.14	54.10	6.1	6,606	0.09%
2022/07/22	0	0.00	31	53.17	53.50	-31	6,607	-0.47%
2022/07/21	2	52.10	10	52.00	52.30	-8	6,589	-0.12%
2022/07/20	40	52.30	0	0.00	52.00	40	6,665	0.60%
2022/07/19	0	0.00	10	52.90	51.70	-10	6,737	-0.15%
2022/07/18	1	51.10	0	0.00	51.20	1	6,766	0.01%
2022/07/15	1	50.80	0	0.00	51.00	1	6,901	0.01%
2022/07/14	10	49.60	0	0.00	49.95	10	7,064	0.14%
2022/07/13	20	49.65	20	48.40	48.40	0	7,220	0.00%
2022/07/08	11	52.53	0	0.00	53.30	11	7,695	0.14%
2022/07/07	10	52.30	10	52.40	52.40	0	8,006	0.00%
2022/07/06	1	56.00	0	0.00	53.00	1	8,458	0.01%
2022/07/05	53	56.73	55	59.02	57.00	-2	8,739	-0.02%
2022/07/04	42	54.11	41	54.38	55.30	1	8,229	0.01%
2022/07/01	15	54.95	15	52.96	52.90	0	8,150	0.00%
2022/06/30	0	0.00	25	54.46	54.20	-25	8,182	-0.31%
2022/06/28	19	54.31	3	53.87	55.00	16	7,956	0.20%
2022/06/27	3	50.60	6.2	51.88	52.80	-3.2	7,575	-0.04%
2022/06/24	3	46.10	2	47.90	48.00	1	7,364	0.01%
2022/06/23	0	0.00	1	44.30	43.65	-1	7,410	-0.01%
2022/06/21	1	43.30	0	0.00	44.05	1	7,840	0.01%
2022/06/17	4	44.90	0	0.00	44.90	4	8,193	0.05%
2022/06/15	0.1	49.00	0	0.00	47.05	0.1	8,820	0.00%
2022/06/13	1	49.20	2	50.10	49.20	-1	10,434	-0.01%
2022/06/10	10.1	50.90	0	0.00	51.30	10.1	11,246	0.09%
2022/06/09	0	0.00	10	51.50	51.60	-10	11,682	-0.09%
2022/06/08	0	0.00	1	50.90	51.20	-1	12,280	-0.01%
2022/06/07	1	52.40	5	52.70	52.60	-4	13,295	-0.03%
2022/06/06	11	55.20	6.1	55.41	53.40	4.9	13,536	0.04%
2022/06/02	0	0.00	1	54.00	53.10	-1	13,631	-0.01%
2022/06/01	5	53.50	5	53.90	53.60	0	13,792	0.00%
2022/05/30	1	52.60	0	0.00	52.60	1	14,536	0.01%
2022/05/20	2	51.80	2	51.30	51.30	0	14,847	0.00%
2022/05/19	22.1	51.90	7	51.11	51.40	15.1	14,838	0.10%
2022/05/18	3	53.00	2	53.20	53.20	1	14,793	0.01%
2022/05/17	2	53.40	7	52.90	52.90	-5	14,753	-0.03%
2022/05/16	8	54.26	3	52.50	52.50	5	14,596	0.03%
2022/05/13	2	52.80	2	53.80	53.80	0	14,551	0.00%
2022/05/12	2	52.00	0	0.00	52.00	2	14,510	0.01%
2022/05/11	3	56.47	3	54.80	54.80	0	14,555	0.00%
2022/05/10	0	0.00	8	55.10	55.00	-8	14,508	-0.06%
2022/05/09	11	57.82	3	55.60	55.60	8	14,522	0.06%
2022/05/06	2	59.60	0	0.00	59.60	2	14,529	0.01%
2022/05/05	13	60.06	4	60.10	59.90	9	14,584	0.06%
2022/05/04	2	61.10	2	59.20	59.20	0	14,581	0.00%
2022/05/03	6	61.20	20	60.58	60.40	-14	14,614	-0.10%
2022/04/29	8	62.15	4	61.43	61.30	4	14,653	0.03%
2022/04/27	10	57.33	0	0.00	58.90	10	14,573	0.07%
2022/04/26	4	59.15	2	59.10	59.10	2	14,544	0.01%
2022/04/25	21	58.28	10	59.94	58.10	11	14,483	0.08%
2022/04/22	10	61.32	2	61.10	61.10	8	14,501	0.06%
2022/04/21	5	63.88	6	63.32	63.40	-1	14,805	-0.01%
2022/04/20	4	65.18	2	64.50	64.50	2	14,920	0.01%
2022/04/19	4.6	64.26	4	63.88	64.60	0.6	15,211	0.00%
2022/04/18	3.1	63.74	3	64.17	64.10	0.1	15,472	0.00%
2022/04/15	23.1	63.18	12	64.58	63.00	11.1	15,402	0.07%
2022/04/14	9	64.44	9	64.38	63.90	0	15,222	0.00%
2022/04/13	7.1	66.03	6	65.57	65.90	1.1	15,091	0.01%
2022/04/12	21.1	66.04	42.1	65.50	66.50	-21	15,142	-0.14%
2022/04/11	9.1	62.78	9	63.37	63.20	0.1	14,737	0.00%
2022/04/08	31	61.59	1	60.00	61.60	30	14,279	0.21%
2022/04/07	6	61.15	30	62.53	59.40	-24	14,143	-0.17%
2022/04/06	3	62.43	64.2	63.21	63.80	-61.2	13,976	-0.44%
2022/04/01	0	61.30	2	61.40	61.50	-2	13,647	-0.01%
2022/03/31	1.1	61.13	0	0.00	61.50	1.1	13,578	0.01%
2022/03/30	29	62.22	4	61.35	60.50	25	13,426	0.19%
2022/03/25	22	59.97	8	60.68	59.80	14	13,358	0.10%
2022/03/24	4	64.40	34	64.81	63.30	-30	13,456	-0.22%
2022/03/23	5	63.92	5	63.40	63.00	0	13,215	0.00%
2022/03/22	4	63.75	6	63.47	62.90	-2	13,155	-0.02%
2022/03/21	5	63.38	6.1	63.40	62.30	-1.1	13,130	-0.01%
2022/03/18	33.2	63.71	4	61.75	61.70	29.2	13,246	0.22%
2022/03/17	20	63.05	17	62.55	63.20	3	13,103	0.02%
2022/03/16	6	58.77	7	61.09	62.50	-1	12,201	-0.01%
2022/03/15	12	60.06	12	59.49	56.90	0	11,699	0.00%
2022/03/14	157	59.54	118	59.34	58.90	39	10,877	0.36%	大買/大賣/
2022/03/11	9	57.88	13	58.78	59.90	-4	10,458	-0.04%
2022/03/10	19	57.58	23	57.38	56.70	-4	9,968	-0.04%
2022/03/09	23	53.99	27	54.35	56.80	-4	9,155	-0.04%
2022/03/08	2	53.30	40	53.90	51.70	-38	8,889	-0.43%
2022/03/07	48	52.61	8	53.59	51.80	40	8,706	0.46%
2022/03/04	11	54.74	70	54.44	54.20	-59	8,506	-0.69%
2022/03/03	8	52.28	48	54.28	54.20	-40	8,153	-0.49%
2022/03/02	4	51.10	8	50.88	50.60	-4	7,751	-0.05%
2022/03/01	3	49.12	2	49.15	49.15	1	7,552	0.01%
2022/02/25	3	48.20	3	48.35	48.35	0	7,561	0.00%
2022/02/24	2	47.90	4	47.70	47.35	-2	7,595	-0.03%
2022/02/23	4	47.20	5	47.93	47.90	-1	7,494	-0.01%
2022/02/22	4	47.60	4	46.85	46.85	0	7,496	0.00%
2022/02/18	4	48.35	4	48.10	48.10	0	7,515	0.00%
2022/02/17	4	48.84	3	48.50	48.50	1	7,532	0.01%
2022/02/16	4	48.55	4	48.65	48.65	0	7,569	0.00%
2022/02/15	2	47.65	2	47.50	47.50	0	7,729	0.00%
2022/02/14	2	48.80	2	47.65	47.65	0	7,855	0.00%
2022/02/11	2	49.70	2	49.80	49.80	0	7,857	0.00%
2022/02/10	2	49.20	3	48.93	48.95	-1	7,867	-0.01%
2022/02/09	5	49.05	4	49.50	49.50	1	7,888	0.01%
2022/02/08	4	47.60	5	48.94	49.10	-1	7,908	-0.01%
2022/02/07	3	47.32	2	46.40	46.40	1	7,978	0.01%
2022/01/26	3	47.10	3	47.38	47.45	0	8,030	0.00%
2022/01/25	12	49.53	2	47.60	47.60	10	8,424	0.12%
2022/01/24	13	50.77	4	49.65	49.70	9	8,670	0.10%
2022/01/21	22	52.03	13	53.62	52.00	9	8,955	0.10%
2022/01/20	2	52.20	12	52.22	52.30	-10	9,032	-0.11%
2022/01/19	0	0.00	13	52.02	51.90	-13	9,076	-0.14%
2022/01/18	2	53.10	12	52.63	52.10	-10	9,076	-0.11%
2022/01/17	16	52.22	4	53.65	53.40	12	9,151	0.13%
2022/01/14	57	53.61	46	55.07	53.20	11	9,109	0.12%
2022/01/13	8	55.48	6	53.97	53.80	2	8,806	0.02%
2022/01/12	23	53.53	12	55.15	56.90	11	8,657	0.13%
2022/01/11	119	53.57	147	54.29	55.80	-28	8,421	-0.33%	大買/大賣/
2022/01/10	0	0.00	1	50.40	50.80	-1	8,387	-0.01%
2022/01/07	24	49.81	8	49.14	48.75	16	8,596	0.19%
2022/01/06	1	52.20	0	0.00	50.60	1	8,989	0.01%
2022/01/05	20.1	54.48	12	54.60	52.90	8.1	9,010	0.09%
2022/01/04	3	51.40	1	51.50	52.30	2	8,630	0.02%
2021/12/29	0	0.00	25	49.86	49.65	-25	8,401	-0.30%
2021/12/28	27	48.25	3	48.08	48.00	24	8,393	0.29%
2021/12/27	2	48.90	2	49.00	49.00	0	8,667	0.00%
2021/12/24	31	48.85	0	0.00	48.85	31	8,932	0.35%
2021/12/23	2	50.45	23	51.24	50.20	-21	8,908	-0.24%
2021/12/22	0	0.00	5	48.60	49.30	-5	8,773	-0.06%
2021/12/21	5	47.15	0	0.00	48.00	5	8,735	0.06%
2021/12/20	25	49.05	12	51.22	48.30	13	8,667	0.15%
2021/12/17	24	48.15	24	48.86	48.00	0	8,355	0.00%
2021/12/16	4	48.10	4	48.26	48.35	0	8,261	0.00%
2021/12/15	2	47.50	9	47.96	47.50	-7	8,230	-0.09%
2021/12/14	11	48.49	33	48.35	47.55	-22	8,123	-0.27%
2021/12/13	22	46.33	5	46.47	46.50	17	7,652	0.22%
2021/12/10	3	44.32	10	45.25	45.00	-7	7,443	-0.09%
2021/12/09	7	44.60	0	0.00	44.05	7	7,265	0.10%
2021/12/08	0	0.00	1	43.30	43.20	-1	7,182	-0.01%
2021/12/07	2	43.85	0	0.00	42.95	2	7,162	0.03%
2021/12/06	1	43.55	0	0.00	43.40	1	7,134	0.01%
2021/12/03	3	43.90	2	42.95	42.95	1	7,016	0.01%
2021/12/02	2	42.65	2	41.50	41.50	0	6,772	0.00%
2021/11/25	2	43.35	3	42.50	42.50	-1	6,735	-0.01%
2021/11/23	3	43.22	3	42.83	42.75	0	6,740	0.00%
2021/11/19	2	41.60	2	41.15	41.15	0	6,672	0.00%
2021/11/18	10	41.25	25	41.70	41.45	-15	6,657	-0.23%
2021/11/17	28	42.83	2	42.40	42.40	26	6,618	0.39%
2021/11/16	11	42.19	0	0.00	42.10	11	6,619	0.17%
2021/11/12	3	44.20	2	42.50	42.00	1	6,545	0.02%
2021/11/11	3	46.08	3	46.27	45.90	0	6,384	0.00%
2021/11/10	2	45.80	2	45.45	45.45	0	6,263	0.00%
2021/11/09	12	46.68	2	46.45	46.45	10	6,229	0.16%
2021/11/08	0	0.00	1	45.95	45.40	-1	6,130	-0.02%
2021/11/05	2	46.85	2	45.65	45.65	0	6,108	0.00%
2021/11/04	4	46.96	6	46.62	46.85	-2	6,054	-0.03%
2021/11/03	8	48.76	7	47.94	46.35	1	5,922	0.02%
2021/11/02	33	48.67	12	48.98	48.35	21	5,792	0.36%
2021/11/01	1	49.30	23	49.62	49.70	-22	5,363	-0.41%
2021/10/29	17	46.07	10	45.65	45.20	7	5,080	0.14%
2021/10/28	52	47.37	53	48.32	48.40	-1	4,708	-0.02%
2021/10/27	7	42.64	2	44.00	44.00	5	4,418	0.11%
2021/10/26	2	43.70	2	41.80	41.80	0	4,331	0.00%
2021/10/25	14	44.73	14	44.84	43.60	0	4,267	0.00%
2021/10/22	2	42.80	5	42.84	43.20	-3	4,148	-0.07%
2021/10/21	2	42.75	2	42.50	42.50	0	4,098	0.00%
2021/10/20	2	44.20	2	43.25	43.25	0	4,007	0.00%
2021/10/19	3	43.03	2	44.70	44.70	1	3,860	0.03%
2021/10/18	20	44.41	19	44.59	44.60	1	3,596	0.03%
2021/10/15	1	41.55	3	41.20	42.90	-2	3,142	-0.06%
2021/10/14	10	39.06	11	38.76	39.00	-1	2,825	-0.04%
2021/10/13	0	0.00	1	37.60	37.60	-1	2,452	-0.04%
2021/10/07	1	33.75	1	33.55	33.55	0	2,287	0.00%
2021/10/06	1	34.10	1	33.25	33.20	0	2,277	0.00%
2021/10/05	2	32.60	2	33.80	33.80	0	2,233	0.00%
2021/10/04	2	35.35	2	33.35	34.40	0	2,200	0.00%
2021/10/01	2	35.90	1	35.90	36.50	1	1,906	0.05%
2021/09/29	1	33.55	0	0.00	32.40	1	1,612	0.06%
2021/09/10	0.1	36.70	0	0.00	36.60	0.1	1,725	0.00%
2021/09/07	0	0.00	3	36.20	36.35	-3	2,240	-0.13%
2021/09/06	0	0.00	23	37.72	36.80	-23	2,289	-1.00%
2021/09/02	3	38.70	0	0.00	38.35	3	2,431	0.12%
2021/09/01	23	39.80	0	0.00	39.55	23	2,430	0.95%
2021/08/31	3	39.83	2	39.40	39.40	1	2,439	0.04%
2021/08/30	0	0.00	14	40.20	40.05	-14	2,433	-0.58%
2021/08/27	15	38.28	3	38.42	38.05	12	2,383	0.50%
2021/08/26	3	37.60	1	37.65	37.50	2	2,371	0.08%
2021/08/25	0	0.00	1	37.70	38.20	-1	2,411	-0.04%
2021/08/24	1	36.65	0	0.00	36.65	1	2,438	0.04%
2021/08/20	5	36.60	0	0.00	36.05	5	2,490	0.20%
2021/08/11	1	39.40	0	0.00	39.50	1	3,038	0.03%
2021/08/09	2	44.25	2	43.80	43.80	0	3,146	0.00%
2021/07/30	0	0.00	1	45.20	44.80	-1	3,539	-0.03%
2021/07/28	1	45.50	4	45.45	45.10	-3	3,641	-0.08%
2021/07/27	5	48.17	2	47.05	46.25	3	3,679	0.08%
2021/07/23	3	45.90	0	0.00	45.90	3	3,655	0.08%
2021/07/22	0	0.00	2	45.80	45.80	-2	3,655	-0.05%
2021/07/19	1	47.60	1	48.85	48.85	0	3,653	0.00%
2021/07/16	3	46.90	0	0.00	46.00	3	3,612	0.08%
2021/07/15	1	45.50	0	0.00	45.30	1	3,631	0.03%
2021/07/12	0	0.00	1	47.20	47.05	-1	3,707	-0.03%
2021/07/09	0	0.00	3	47.03	46.50	-3	3,729	-0.08%
2021/07/07	0	0.00	1	46.60	46.00	-1	4,406	-0.02%
2021/07/05	0	0.00	1	47.45	48.00	-1	4,455	-0.02%
2021/07/02	0	0.00	4	48.55	48.55	-4	4,506	-0.09%
2021/06/30	34	51.73	32	51.82	49.45	2	4,572	0.04%
2021/06/24	1	50.10	0	0.00	50.10	1	4,600	0.02%
2021/06/23	3	50.60	1	50.80	50.50	2	4,600	0.04%
2021/06/22	2	50.20	4	48.15	48.15	-2	4,534	-0.04%
2021/06/18	0	0.00	1	49.10	51.80	-1	4,572	-0.02%
2021/06/17	3	50.30	4	50.55	50.40	-1	4,853	-0.02%
2021/06/16	0	0.00	2	50.10	50.10	-2	4,630	-0.04%
2021/06/15	1	45.30	3	45.68	45.55	-2	4,610	-0.04%
2021/06/11	2	45.70	1	44.90	44.15	1	4,610	0.02%
2021/06/10	2	47.45	0	0.00	46.80	2	4,593	0.04%
2021/06/08	5	45.19	0	0.00	44.75	5	4,846	0.10%
2021/06/04	1	45.50	0	0.00	44.70	1	5,116	0.02%
2021/06/02	2	46.18	1	45.50	45.50	1	5,146	0.02%
2021/06/01	1	46.45	1	46.75	47.20	0	5,136	0.00%
2021/05/31	4	45.59	6	45.16	45.70	-2	5,150	-0.04%
2021/05/28	4	45.31	1	45.00	45.00	3	5,263	0.06%
2021/05/27	0	0.00	1	45.00	45.10	-1	5,266	-0.02%
2021/05/26	2	43.78	2	43.83	43.75	0	5,269	0.00%
2021/05/25	2	45.10	1	43.80	43.80	1	5,298	0.02%
2021/05/24	2	42.40	2	43.10	43.15	0	5,389	0.00%
2021/05/20	11	45.76	2	41.95	42.20	9	5,331	0.17%
2021/05/19	3	42.50	3	45.40	45.40	0	5,201	0.00%
2021/05/18	1	39.00	1	41.20	41.30	0	5,140	0.00%
2021/05/17	1	38.30	0	0.00	37.55	1	5,103	0.02%
2021/05/14	1	44.20	1	41.70	41.70	0	5,068	0.00%
2021/05/13	6	42.24	3	43.00	42.15	3	4,928	0.06%
2021/05/10	1	57.60	3	57.70	57.70	-2	4,977	-0.04%
2021/05/07	1	56.90	1	57.60	57.60	0	5,010	0.00%
2021/05/06	2	55.70	1	56.40	56.40	1	5,038	0.02%
2021/05/05	3	57.80	1	55.80	55.80	2	4,987	0.04%
2021/04/29	1	62.80	1	63.00	63.00	0	5,197	0.00%
2021/04/28	0	0.00	2	63.20	62.50	-2	5,278	-0.04%
2021/04/27	1	63.00	1	63.40	63.40	0	5,366	0.00%
2021/04/26	6	62.55	1	63.20	63.20	5	5,481	0.09%
2021/04/23	2	63.15	1	62.90	62.90	1	5,517	0.02%
2021/04/22	2	63.15	1	62.30	62.30	1	5,531	0.02%
2021/04/21	1	65.60	1	65.00	65.00	0	5,540	0.00%
2021/04/19	2	66.95	1	66.30	66.30	1	5,629	0.02%
2021/04/16	1	67.80	1	67.90	67.90	0	5,773	0.00%
2021/04/14	1	67.00	3	66.27	66.40	-2	6,342	-0.03%
2021/04/13	12	71.13	19	71.85	68.50	-7	6,342	-0.11%
2021/04/09	0	0.00	1	65.50	65.10	-1	5,958	-0.02%
2021/04/08	2	67.55	0	0.00	66.00	2	6,017	0.03%
2021/04/07	2	66.95	1	66.50	66.50	1	6,149	0.02%
2021/04/06	1	65.50	1	65.30	65.30	0	6,526	0.00%
2021/04/01	0	0.00	2	65.30	65.30	-2	6,743	-0.03%
2021/03/29	1	65.80	1	67.00	67.00	0	9,031	0.00%
2021/03/25	1	65.30	0	0.00	64.90	1	9,088	0.01%
2021/03/24	0	0.00	1	66.40	65.70	-1	9,087	-0.01%
2021/03/23	0	0.00	1	70.20	66.60	-1	9,079	-0.01%
2021/03/22	112	68.89	2	71.15	69.90	110	9,084	1.21%	大買/鉅額交易
2021/03/19	0	0.00	115	68.50	68.50	-115	8,935	-1.29%	大賣/鉅額交易
2021/03/18	1	64.10	0	0.00	64.10	1	8,914	0.01%
2021/03/15	0	0.00	1	65.80	65.20	-1	9,010	-0.01%
2021/03/10	0	0.00	4	63.33	63.70	-4	8,864	-0.05%
2021/03/05	1	61.50	0	0.00	61.40	1	9,089	0.01%
2021/03/03	15	65.10	25	65.04	64.50	-10	9,523	-0.11%
2021/03/02	3	63.50	0	0.00	63.00	3	9,964	0.03%
2021/02/25	10	63.40	3	63.03	62.70	7	11,037	0.06%
2021/02/24	2	65.05	10	65.20	62.80	-8	11,232	-0.07%
2021/02/23	5	62.20	0	0.00	62.10	5	11,626	0.04%
2021/02/22	11	62.85	0	0.00	63.00	11	12,275	0.09%
2021/02/18	10	59.80	0	0.00	60.30	10	12,871	0.08%
2021/02/04	6	57.10	3	57.20	57.20	3	13,747	0.02%
2021/02/03	0	0.00	1	57.10	57.20	-1	14,188	-0.01%
2021/02/02	1	56.50	0	0.00	56.00	1	14,354	0.01%
2021/02/01	6	55.33	6	56.52	57.30	0	14,885	0.00%
2021/01/29	0	0.00	1	59.50	58.00	-1	15,826	-0.01%
2021/01/27	2	60.15	0	0.00	60.30	2	16,931	0.01%
2021/01/26	1	61.50	0	0.00	60.60	1	17,105	0.01%
2021/01/22	1	63.40	1	63.80	62.50	0	17,744	0.00%
2021/01/21	0	0.00	1	61.60	60.60	-1	18,173	-0.01%
2021/01/20	2	61.75	0	0.00	60.00	2	18,259	0.01%
2021/01/19	0	0.00	1	64.10	63.50	-1	18,379	-0.01%
2021/01/15	1	62.50	11	63.39	62.10	-10	18,509	-0.05%
2021/01/13	1	63.10	0	0.00	63.00	1	18,616	0.01%
2021/01/12	1	64.50	1	65.00	63.70	0	18,692	0.00%
2021/01/11	3	66.20	3	65.50	65.50	0	18,784	0.00%
2021/01/08	10	69.50	10	66.50	66.30	0	18,730	0.00%
2021/01/07	0	0.00	1	69.80	70.10	-1	18,616	-0.01%
2021/01/06	2	65.05	0	0.00	63.80	2	19,991	0.01%
2021/01/05	20	69.40	1	70.10	68.50	19	21,261	0.09%
2020/12/31	0	0.00	25	70.10	70.10	-25	21,437	-0.12%
2020/12/30	36	71.35	20	71.68	69.20	16	21,684	0.07%
2020/12/29	12	70.07	3	71.87	71.00	9	21,788	0.04%
2020/12/28	1	71.60	0	0.00	69.70	1	21,406	0.00%
2020/12/25	100	74.08	101	74.70	70.30	-1	21,490	0.00%	大賣/
2020/12/24	11	70.77	26	72.24	72.60	-15	20,907	-0.07%
2020/12/23	1	64.60	13	65.54	67.40	-12	19,635	-0.06%
2020/12/22	17	62.38	1	64.10	61.30	16	19,452	0.08%
2020/12/21	4	62.75	15	63.34	64.30	-11	19,598	-0.06%
2020/12/18	2	61.90	1	63.10	62.60	1	19,786	0.01%
2020/12/17	0	0.00	20	61.50	62.10	-20	19,778	-0.10%
2020/12/15	16	64.18	15	64.43	61.40	1	19,793	0.01%
2020/12/14	1	61.20	2	60.85	62.60	-1	19,720	-0.01%
2020/12/11	0	0.00	5	59.64	59.80	-5	19,753	-0.03%
2020/12/10	2	61.95	1	62.80	60.50	1	19,838	0.01%
2020/12/09	12	62.68	0	0.00	62.40	12	19,890	0.06%
2020/12/08	1	63.20	1	62.40	62.50	0	19,954	0.00%
2020/12/07	1	63.40	1	61.50	62.90	0	20,155	0.00%
2020/12/04	0	0.00	14	62.21	61.80	-14	20,524	-0.07%
2020/12/03	0	0.00	8	62.00	62.10	-8	20,781	-0.04%
2020/12/02	2	63.05	15	62.60	62.30	-13	21,149	-0.06%
2020/12/01	1	64.10	0	0.00	63.60	1	22,532	0.00%
2020/11/30	16	66.68	2	66.70	65.50	14	22,888	0.06%
2020/11/27	12	65.73	1	65.20	65.70	11	22,916	0.05%
2020/11/26	25	66.48	11	64.81	64.60	14	22,788	0.06%
2020/11/25	19	65.29	12	66.58	65.50	7	22,333	0.03%
2020/11/24	120	62.05	136	62.32	63.30	-16	21,546	-0.07%	大買/大賣/
2020/11/20	1	62.10	0	0.00	61.60	1	21,093	0.00%
2020/11/19	14	59.40	25	61.98	60.60	-11	20,626	-0.05%
2020/11/18	15	58.30	0	0.00	58.40	15	20,001	0.07%
2020/11/17	5	59.30	5	58.10	58.10	0	19,821	0.00%
2020/11/13	2	57.60	3	58.17	58.20	-1	19,528	-0.01%
2020/11/12	2	56.95	14	55.61	58.70	-12	19,415	-0.06%
2020/11/11	14	59.74	31	59.31	57.50	-17	19,038	-0.09%
2020/11/10	1	64.70	13	64.96	63.60	-12	18,794	-0.06%
2020/11/09	31	65.37	0	0.00	65.20	31	18,547	0.17%
2020/11/06	77	62.21	87	62.40	61.80	-10	18,159	-0.06%
2020/11/05	3	60.60	4	62.28	63.50	-1	17,342	-0.01%
2020/11/04	10	57.60	12	57.83	57.80	-2	16,906	-0.01%
2020/11/03	0	0.00	12	57.70	57.00	-12	16,565	-0.07%
2020/11/02	1	57.00	0	0.00	57.90	1	16,671	0.01%
2020/10/30	9	59.86	8	59.74	57.20	1	16,486	0.01%
2020/10/29	20	62.75	16	62.51	62.00	4	16,236	0.02%
2020/10/28	5	63.46	3	64.33	62.30	2	15,834	0.01%
2020/10/27	1	64.90	0	0.00	64.90	1	15,895	0.01%
2020/10/26	1	58.80	16	62.16	63.80	-15	15,799	-0.09%
2020/10/23	2	56.50	0	0.00	58.00	2	15,662	0.01%
2020/10/21	0	0.00	5	56.60	56.10	-5	15,547	-0.03%
2020/10/20	1	59.10	15	58.10	58.30	-14	15,478	-0.09%
2020/10/19	0	0.00	2	58.00	59.50	-2	15,380	-0.01%
2020/10/16	2	56.30	17	55.06	55.10	-15	15,211	-0.10%
2020/10/15	18	54.95	7	55.19	56.00	11	15,133	0.07%
2020/10/14	97	56.58	92	57.08	57.00	5	15,022	0.03%
2020/10/13	61	50.03	29	51.13	54.00	32	13,391	0.24%
2020/10/12	0	0.00	2	49.10	49.10	-2	12,395	-0.02%
2020/10/08	0	0.00	23	44.65	44.65	-23	12,583	-0.18%
2020/10/07	47	39.88	111	39.73	40.60	-64	12,553	-0.51%	大賣/
2020/10/06	46	38.65	12	38.71	38.50	34	12,343	0.28%
2020/10/05	8	37.14	51	36.71	37.00	-43	12,131	-0.35%
2020/09/30	66	37.10	1	36.85	36.60	65	12,296	0.53%
2020/09/29	9	35.84	6	35.75	35.75	3	12,084	0.02%
2020/09/28	1	36.10	1	35.70	35.70	0	12,033	0.00%
2020/09/25	10	34.93	15	34.78	35.10	-5	11,931	-0.04%
2020/09/24	31	38.15	4	37.88	37.50	27	11,731	0.23%
2020/09/23	11	39.50	20	39.50	40.00	-9	11,468	-0.08%
2020/09/22	9	37.25	0	0.00	37.30	9	11,208	0.08%
2020/09/21	0	0.00	37	37.98	37.90	-37	11,156	-0.33%
2020/09/18	11	37.96	0	0.00	37.90	11	11,110	0.10%
2020/09/17	26	39.25	13	38.60	38.50	13	11,008	0.12%
2020/09/16	0	0.00	21	38.80	38.45	-21	10,878	-0.19%
2020/09/15	28	38.25	0	0.00	37.45	28	10,737	0.26%
2020/09/14	50	36.18	10	36.05	36.65	40	10,560	0.38%
2020/09/11	21	38.22	22	38.55	37.50	-1	10,417	-0.01%
2020/09/09	15	38.60	6	38.41	38.65	9	9,950	0.09%
2020/09/08	2	39.18	11	38.55	37.30	-9	9,448	-0.10%
2020/09/07	21	42.04	19	42.14	39.30	2	9,115	0.02%
2020/09/04	92	44.65	81	44.64	43.10	11	8,572	0.13%
2020/09/03	1	41.90	9	42.42	43.00	-8	7,056	-0.11%
2020/09/02	0	0.00	1	38.30	39.10	-1	6,524	-0.02%
2020/08/31	4	37.33	3	36.75	36.90	1	6,088	0.02%
2020/08/26	1	36.90	2	36.68	36.25	-1	5,849	-0.02%
2020/08/19	2	37.88	0	0.00	36.80	2	5,364	0.04%
2020/08/18	1	41.25	1	40.30	39.80	0	5,178	0.00%
2020/08/17	29	40.04	26	39.76	39.70	3	4,976	0.06%
2020/08/14	23	39.71	20	39.91	39.50	3	4,826	0.06%
2020/08/13	0	0.00	1	38.85	38.10	-1	4,577	-0.02%
2020/08/12	16	37.90	5	37.95	38.85	11	4,472	0.25%
2020/08/11	1	38.80	2	37.60	36.75	-1	4,272	-0.02%
2020/08/10	0	0.00	1	38.80	38.70	-1	4,077	-0.02%
2020/08/07	1	37.00	2	37.15	37.25	-1	3,817	-0.03%
2020/08/06	7	37.19	0	0.00	36.70	7	3,659	0.19%
2020/08/05	0	0.00	1	40.85	40.45	-1	3,343	-0.03%
2020/08/03	7	40.56	6	40.00	39.80	1	3,011	0.03%
2020/07/31	1	39.50	1	39.90	40.60	0	2,780	0.00%
2020/07/30	1	40.95	0	0.00	40.90	1	2,530	0.04%
2020/07/29	0	0.00	0	37.25	37.25	0	2,414	0.00%
2020/07/28	3	32.00	0	0.00	33.90	3	2,332	0.13%
2020/07/27	0	0.00	3	35.35	33.60	-3	2,287	-0.13%
2020/07/24	3	37.05	0	0.00	35.00	3	2,246	0.13%
2020/07/21	3	35.50	0	0.00	35.60	3	2,096	0.14%
2020/07/20	1	35.00	3	34.08	35.80	-2	2,049	-0.10%
2020/07/17	10	34.60	0	0.00	33.30	10	1,966	0.51%
2020/07/15	3	35.15	4	35.49	37.15	-1	1,433	-0.07%
2020/07/14	1	33.95	0	0.00	33.80	1	1,150	0.09%
2020/07/13	0	0.00	1	30.65	31.55	-1	895	-0.11%
2020/07/10	1	28.90	4	28.18	28.70	-3	759	-0.39%
2020/07/09	4	27.96	0	0.00	28.75	4	650	0.62%
2020/07/08	4	25.85	7	26.25	26.50	-3	413	-0.73%
2020/07/06	3	24.58	0	0.00	24.30	3	291	1.03%
2020/06/16	0	0.00	4	22.65	22.75	-4	284	-1.40%
2020/01/30	2	22.55	0	0.00	22.25	2	613	0.33%
2019/12/30	2	23.90	0	0.00	24.00	2	536	0.37%
2019/12/26	0	0.00	17	23.14	24.05	-17	468	-3.63%
2019/12/09	0	0.00	1	22.90	22.65	-1	353	-0.28%
2019/11/27	15	22.71	0	0.00	22.90	15	331	4.52%
2019/11/19	0	0.00	1	21.45	21.40	-1	272	-0.37%
2019/11/15	0	0.00	1	21.55	21.50	-1	275	-0.36%
2019/11/06	2	21.83	1	21.75	21.75	1	276	0.36%
2019/11/05	1	22.45	1	22.35	22.25	0	269	0.00%
2019/11/04	1	22.00	0	0.00	21.95	1	204	0.49%
2019/09/27	1	21.65	1	21.55	21.65	0	313	0.00%
2019/09/23	1	22.00	1	21.85	21.85	0	324	0.00%
2019/09/16	1	21.75	1	21.75	21.75	0	316	0.00%
2019/08/06	0	0.00	1	20.65	20.70	-1	480	-0.21%
2019/08/02	0	0.00	3	21.35	21.10	-3	524	-0.57%
2019/07/30	2	21.85	0	0.00	21.75	2	658	0.30%
2019/07/29	2	22.23	0	0.00	21.90	2	687	0.29%
2019/07/26	0	0.00	10	21.35	21.45	-10	758	-1.32%
2019/07/24	0	0.00	10	21.15	21.20	-10	772	-1.30%
2019/06/10	10	23.40	0	0.00	23.55	10	1,015	0.99%
2019/05/31	0	0.00	1	23.25	23.25	-1	1,096	-0.09%
2019/05/29	10	23.05	0	0.00	23.00	10	1,171	0.85%
2019/05/15	0	0.00	1	23.60	23.55	-1	1,196	-0.08%
2019/05/13	0	0.00	5	23.30	23.00	-5	1,179	-0.42%
2019/05/10	0	0.00	1	23.85	24.10	-1	1,148	-0.09%
2019/05/09	1	24.00	0	0.00	24.00	1	1,131	0.09%
2019/05/08	0	0.00	13	24.75	24.75	-13	1,102	-1.18%
2019/05/07	13	26.35	4	26.48	25.15	9	1,090	0.82%
2019/05/06	3	25.75	0	0.00	25.35	3	1,015	0.30%
2019/05/03	7	26.09	4	25.70	25.90	3	998	0.30%
2019/05/02	4	25.55	0	0.00	25.45	4	910	0.44%
2019/04/16	4	25.65	0	0.00	25.70	4	857	0.47%
2019/04/11	5	25.06	5	25.24	24.65	0	732	0.00%
2019/03/26	0	0.00	8	23.20	23.25	-8	658	-1.21%
2019/03/22	0	0.00	1	24.30	24.40	-1	624	-0.16%
2019/03/05	8	24.92	0	0.00	24.70	8	591	1.35%
2019/02/27	2	23.05	4	23.55	24.00	-2	544	-0.37%
2019/02/26	7	23.47	5	23.50	23.50	2	549	0.36%
2019/02/25	0	0.00	2	22.30	22.20	-2	494	-0.40%
2019/02/19	0	0.00	1	22.45	22.40	-1	500	-0.20%
2019/02/18	3	22.50	0	0.00	22.35	3	509	0.59%
2019/02/15	0	0.00	3	22.70	22.70	-3	537	-0.56%
2019/02/12	0	0.00	1	21.30	21.35	-1	501	-0.20%
2019/01/22	0	0.00	1	22.00	22.25	-1	486	-0.21%
2019/01/10	0	0.00	2	21.03	21.10	-2	473	-0.42%
2018/12/28	3	20.55	3	19.95	20.10	0	504	0.00%
2018/11/28	1	22.20	1	22.15	21.85	0	698	0.00%
2018/11/26	0	0.00	1	21.40	21.60	-1	772	-0.13%
2018/11/23	0	0.00	1	21.65	21.60	-1	810	-0.12%
2018/11/16	0	0.00	1	20.65	20.30	-1	846	-0.12%
2018/11/15	3	20.67	2	20.75	20.40	1	841	0.12%
2018/11/14	2	20.85	2	21.28	20.75	0	832	0.00%
2018/10/30	0	0.00	1	16.65	16.70	-1	798	-0.13%
2018/10/29	1	16.50	0	0.00	16.40	1	797	0.13%
2018/10/24	0	0.00	16	18.58	18.70	-16	780	-2.05%
2018/10/18	0	0.00	15	19.17	19.25	-15	805	-1.86%
2018/10/17	0	0.00	3	19.70	19.30	-3	805	-0.37%
2018/10/16	1	19.80	8	19.79	19.70	-7	802	-0.87%
2018/10/15	2	19.83	1	19.75	19.75	1	801	0.12%
2018/10/08	1	21.70	1	21.95	21.80	0	775	0.00%
2018/10/05	10	21.58	0	0.00	21.75	10	775	1.29%
2018/10/01	1	23.20	0	0.00	23.10	1	770	0.13%
2018/09/26	0	0.00	1	24.00	23.95	-1	767	-0.13%
2018/09/25	0	0.00	5	23.90	23.90	-5	767	-0.65%
2018/09/20	1	24.45	1	24.10	23.90	0	764	0.00%
2018/09/19	6	24.31	0	0.00	24.30	6	758	0.79%
2018/09/13	0	0.00	1	24.25	24.05	-1	700	-0.14%
2018/09/11	5	23.95	5	23.70	23.70	0	690	0.00%
2018/09/10	1	23.05	0	0.00	23.00	1	688	0.15%
2018/09/07	0	0.00	2	24.20	23.55	-2	681	-0.29%
2018/09/05	1	24.25	0	0.00	24.20	1	678	0.15%
2018/09/04	32	24.58	0	0.00	24.60	32	679	4.71%
2018/09/03	0	0.00	9	24.28	23.85	-9	620	-1.45%
2018/08/31	8	24.29	7	24.41	24.25	1	602	0.17%
2018/08/30	3	24.00	0	0.00	24.50	3	540	0.56%
2018/08/29	0	0.00	24	23.02	22.95	-24	495	-4.84%
2018/08/27	24	24.01	0	0.00	23.60	24	514	4.66%
2018/08/23	5	23.06	0	0.00	22.85	5	494	1.01%
2018/08/14	0	0.00	1	22.45	22.30	-1	633	-0.16%
2018/08/13	2	22.33	1	22.45	22.25	1	649	0.15%
2018/07/31	0	0.00	3	21.63	21.75	-3	1,235	-0.24%
2018/07/27	10	22.30	14	21.93	22.00	-4	1,314	-0.30%
2018/07/26	5	21.75	1	22.20	22.20	4	1,492	0.27%
2018/07/19	0	0.00	1	21.05	21.00	-1	1,876	-0.05%
2018/07/18	1	21.05	0	0.00	21.00	1	1,981	0.05%
2018/07/12	0	0.00	1	20.75	20.75	-1	2,384	-0.04%
2018/07/11	1	21.05	1	21.00	21.00	0	2,392	0.00%
2018/07/10	1	21.25	0	0.00	21.05	1	2,401	0.04%
2018/07/05	3	21.70	0	0.00	20.90	3	2,505	0.12%
2018/07/04	0	0.00	1	20.70	20.80	-1	2,499	-0.04%
2018/06/27	3	22.00	2	21.10	21.15	1	2,496	0.04%
2018/06/26	2	21.80	20	21.66	21.95	-18	2,497	-0.72%
2018/06/20	0	0.00	3	23.22	23.05	-3	2,505	-0.12%
2018/06/19	2	23.53	1	23.80	23.10	1	2,513	0.04%
2018/06/14	1	23.80	0	0.00	23.70	1	2,522	0.04%
2018/06/13	0	0.00	7	24.11	24.00	-7	2,524	-0.28%
2018/06/12	1	23.70	4	23.90	23.70	-3	2,529	-0.12%
2018/06/08	1	24.00	0	0.00	23.80	1	2,550	0.04%
2018/06/07	5	24.25	1	24.25	24.10	4	2,563	0.16%
2018/06/06	16	23.96	1	23.65	23.90	15	2,583	0.58%
2018/06/05	2	23.65	1	24.20	23.70	1	2,574	0.04%
2018/06/04	1	24.45	0	0.00	24.30	1	2,553	0.04%
2018/05/31	1	24.70	1	24.85	24.40	0	2,534	0.00%
2018/05/30	4	24.88	11	25.20	24.80	-7	2,513	-0.28%
2018/05/29	4	25.05	0	0.00	25.30	4	2,487	0.16%
2018/05/28	4	24.33	1	24.45	24.25	3	2,461	0.12%
2018/05/25	2	23.93	0	0.00	23.80	2	2,447	0.08%
2018/05/24	1	24.50	0	0.00	24.15	1	2,424	0.04%
2018/05/22	5	25.00	4	24.29	24.10	1	2,395	0.04%
2018/05/21	1	25.10	21	25.11	25.00	-20	2,344	-0.85%
2018/05/18	10	25.60	19	25.26	25.20	-9	2,332	-0.39%
2018/05/17	31	26.55	14	26.36	25.30	17	2,302	0.74%
2018/05/16	13	26.70	22	26.80	26.10	-9	2,188	-0.41%
2018/05/15	15	26.38	7	26.44	26.85	8	2,117	0.38%
2018/05/14	5	25.40	7	25.99	25.85	-2	2,062	-0.10%
2018/05/11	5	24.60	10	25.35	25.45	-5	2,012	-0.25%
2018/05/10	14	25.68	12	26.81	24.85	2	1,940	0.10%
2018/05/09	2	25.50	0	0.00	25.50	2	1,802	0.11%
2018/05/08	0	0.00	2	25.50	25.50	-2	1,779	-0.11%
2018/05/07	11	25.17	4	25.00	25.10	7	1,741	0.40%
2018/05/04	6	24.94	3	25.60	24.70	3	1,724	0.17%
2018/05/03	23	26.73	30	26.45	25.40	-7	1,667	-0.42%
2018/05/02	2	25.53	0	0.00	26.45	2	1,487	0.13%
2018/04/30	11	25.97	5	26.00	25.75	6	1,428	0.42%
2018/04/27	13	25.05	6	25.17	25.20	7	1,301	0.54%
2018/04/26	2	24.80	10	25.85	24.80	-8	1,241	-0.64%
2018/04/25	0	0.00	5	26.10	25.45	-5	1,154	-0.43%
2018/04/24	20	25.80	10	24.60	25.75	10	1,100	0.91%
2018/04/23	7	25.33	20	25.38	25.30	-13	996	-1.30%
2018/04/20	2	23.63	2	23.75	24.95	0	862	0.00%
2018/04/19	4	23.20	0	0.00	23.70	4	739	0.54%
2018/04/16	1	21.30	0	0.00	21.10	1	590	0.17%
2018/04/13	1	21.85	1	21.60	21.50	0	580	0.00%
2018/04/12	0	0.00	2	22.55	22.50	-2	558	-0.36%
2018/04/11	2	23.10	0	0.00	22.85	2	543	0.37%
2018/04/09	1	21.45	0	0.00	21.30	1	486	0.21%
2018/04/02	1	20.60	0	0.00	20.70	1	476	0.21%
2018/03/21	6	23.30	0	0.00	23.00	6	527	1.14%
2018/03/16	0	0.00	0.2	22.90	23.05	-0.2	523	-0.04%
2018/03/14	3	22.97	0	0.00	22.40	3	489	0.61%
2018/03/13	4	22.29	0	0.00	22.25	4	487	0.82%
2018/03/12	8	22.55	0	0.00	22.65	8	477	1.67%
2018/03/08	0	0.00	1	20.65	20.80	-1	462	-0.22%
2018/03/05	1	20.60	0	0.00	20.40	1	505	0.20%
2018/03/02	0	0.00	1	20.30	20.10	-1	519	-0.19%
2018/02/27	2	20.25	0	0.00	20.20	2	552	0.36%
2018/02/23	1	21.25	0	0.00	21.25	1	697	0.14%
2018/02/22	0	0.00	1	20.80	20.80	-1	765	-0.13%
2018/02/09	1	19.35	3	19.77	19.60	-2	942	-0.21%
2018/02/08	1	19.90	1	20.00	20.00	0	1,041	0.00%
2018/02/07	1	20.55	0	0.00	20.20	1	1,236	0.08%
2018/02/06	2	20.10	2	20.00	20.05	0	1,292	0.00%
2018/02/02	0	0.00	1	22.00	22.00	-1	1,411	-0.07%
2018/02/01	1	22.15	0	0.00	22.25	1	1,425	0.07%
2018/01/24	2	22.80	1	22.90	22.80	1	1,484	0.07%
2018/01/23	1	23.15	0	0.00	23.15	1	1,492	0.07%
2018/01/19	0	0.00	1	22.95	22.90	-1	1,570	-0.06%
2018/01/18	1	23.05	0	0.00	23.05	1	1,682	0.06%
2018/01/17	1	23.35	1	23.25	23.20	0	1,709	0.00%
2018/01/11	0	0.00	2	23.15	23.10	-2	1,747	-0.11%
2018/01/10	1	23.10	0	0.00	23.15	1	1,760	0.06%
2018/01/09	1	23.25	1	23.15	23.25	0	1,829	0.00%
2018/01/08	1	24.05	0	0.00	23.60	1	1,950	0.05%
2018/01/02	0	0.00	1	23.45	23.45	-1	1,970	-0.05%