安集 (6477)-元大-竹南券商分點個股進出

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

安集

(6477)

可現股當沖

股價
36.85
漲跌
▲0.30
漲幅
+0.82%
成交量
1,504張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:14:30(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－元大-竹南券商分點個股進出

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

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	1	36.55	36.55	-1	940	-0.11%
2024/05/07	0.2	36.40	0	0.00	36.40	0.2	936	0.02%
2024/04/26	0	0.00	0	38.00	37.55	0	931	0.00%
2024/04/17	0	0.00	0	37.95	37.70	0	921	0.00%
2024/04/15	0	0.00	0.1	39.10	38.85	-0.1	901	-0.01%
2024/04/10	1	39.85	0	0.00	39.60	1	871	0.11%
2024/04/09	3	38.80	0	0.00	38.95	3	849	0.35%
2024/04/08	2	38.58	1	39.15	39.70	1	843	0.12%
2024/04/02	0	0.00	2	39.85	39.90	-2	822	-0.24%
2024/03/28	0	0.00	3	41.50	40.80	-3	799	-0.38%
2024/03/26	0	0.00	5.2	41.23	41.35	-5.2	781	-0.66%
2024/03/25	1	41.10	0	0.00	40.85	1	798	0.13%
2024/03/22	5	41.41	0	0.00	40.85	5	790	0.63%
2024/03/21	0	0.00	8	41.28	42.35	-8	732	-1.09%
2024/03/19	0	0.00	1	38.85	38.85	-1	652	-0.15%
2024/03/18	1	39.75	0	0.00	39.55	1	648	0.15%
2024/03/15	1	38.45	0	0.00	38.75	1	641	0.16%
2024/03/13	8	39.27	0	0.00	38.85	8	633	1.26%
2024/03/12	0	0.00	3	40.00	39.90	-3	625	-0.48%
2024/03/11	3	39.72	6	40.85	40.15	-3	614	-0.49%
2024/03/08	3	38.27	9	37.99	38.00	-6	577	-1.04%
2024/03/05	3	38.47	0	0.00	38.35	3	565	0.53%
2024/03/04	3	39.28	0	0.00	39.15	3	557	0.54%
2024/03/01	0	0.00	2	39.80	39.75	-2	547	-0.37%
2024/02/27	2	37.63	0	0.00	37.60	2	499	0.40%
2024/02/26	5	38.55	0	0.00	38.55	5	497	1.00%
2024/02/23	4	37.60	0	0.00	37.60	4	489	0.82%
2024/01/15	0	0.00	1	38.70	38.65	-1	543	-0.18%
2024/01/04	2	38.30	0	0.00	38.25	2	556	0.36%
2024/01/03	0	0.00	2	38.55	38.35	-2	572	-0.35%
2023/12/26	1	38.15	1	38.00	38.15	0	590	0.00%
2023/12/22	1	38.30	1	38.70	38.25	0	588	0.00%
2023/12/21	1	38.85	1	38.80	38.85	0	579	0.00%
2023/12/20	1	39.20	0	0.00	39.20	1	574	0.17%
2023/12/13	0	0.00	1	37.15	37.15	-1	500	-0.20%
2023/11/22	0	0.00	1	37.70	37.75	-1	505	-0.20%
2023/11/16	0.1	37.50	0	0.00	37.10	0.1	499	0.02%
2023/11/08	0	0.00	1	37.15	37.60	-1	511	-0.20%
2023/10/31	0.1	37.05	0	0.00	36.85	0.1	546	0.01%
2023/10/30	2	38.10	2	38.23	38.05	0	539	0.00%
2023/10/24	0	0.00	1	36.30	36.45	-1	515	-0.19%
2023/10/20	1	34.80	0	0.00	35.15	1	514	0.19%
2023/10/17	0	0.00	1	37.00	36.45	-1	537	-0.19%
2023/10/16	1	37.40	0	0.00	37.10	1	551	0.18%
2023/10/02	1	40.15	0	0.00	40.70	1	617	0.16%
2023/09/19	0	0.00	3	41.40	40.30	-3	692	-0.43%
2023/09/15	1	41.90	0	0.00	42.00	1	704	0.14%
2023/09/11	0.1	40.65	0	0.00	40.15	0.1	791	0.01%
2023/09/06	5	43.30	0	0.00	42.80	5	829	0.60%
2023/09/04	0	0.00	2	42.73	42.60	-2	887	-0.23%
2023/08/30	0	0.00	1	42.80	42.75	-1	932	-0.11%
2023/08/29	1	42.95	0	0.00	42.95	1	954	0.10%
2023/08/28	2	42.70	0	0.00	42.40	2	953	0.21%
2023/08/07	1	42.00	0	0.00	43.05	1	1,263	0.08%
2023/08/02	1	45.30	0	0.00	44.60	1	1,368	0.07%
2023/08/01	1	45.60	1	45.70	45.30	0	1,384	0.00%
2023/07/31	1	46.30	0	0.00	45.60	1	1,459	0.07%
2023/07/19	1	47.60	0	0.00	47.50	1	2,005	0.05%
2023/07/07	0	0.00	1	49.85	49.35	-1	3,521	-0.03%
2023/07/06	1	49.90	1	50.20	49.90	0	3,557	0.00%
2023/07/05	1	50.20	1	50.10	50.20	0	3,661	0.00%
2023/07/04	1	50.10	1	50.90	50.10	0	3,911	0.00%
2023/07/03	1	51.00	1	51.10	51.00	0	3,977	0.00%
2023/06/30	1	50.80	3	50.93	50.80	-2	3,980	-0.05%
2023/06/29	1	51.00	1	50.20	51.00	0	4,015	0.00%
2023/06/28	1	50.00	0	0.00	50.00	1	4,016	0.02%
2023/06/26	0	0.00	1	50.70	50.70	-1	4,067	-0.02%
2023/06/21	1	50.60	1	50.90	50.60	0	4,080	0.00%
2023/06/20	3	50.93	1	51.20	50.80	2	4,090	0.05%
2023/06/14	0	0.00	1	49.15	49.15	-1	4,353	-0.02%
2023/06/12	1	48.50	0	0.00	49.05	1	4,454	0.02%
2023/06/09	0	0.00	1	50.30	50.20	-1	4,477	-0.02%
2023/06/08	1	51.60	0	0.00	51.60	1	4,456	0.02%
2023/06/07	0	0.00	1	52.00	51.60	-1	4,466	-0.02%
2023/06/06	2	51.50	1	52.40	51.50	1	4,488	0.02%
2023/06/05	1	52.20	0	0.00	52.20	1	4,500	0.02%
2023/06/01	1	51.30	1	51.40	51.30	0	4,507	0.00%
2023/05/31	0	0.00	1	51.00	51.90	-1	4,513	-0.02%
2023/05/30	1	50.90	1	52.20	50.90	0	4,519	0.00%
2023/05/29	1	51.40	0	0.00	51.40	1	4,508	0.02%
2023/05/26	0	0.00	1	50.00	49.80	-1	4,499	-0.02%
2023/05/25	0	0.00	1	51.50	50.70	-1	4,511	-0.02%
2023/05/24	1	51.50	2	51.55	51.50	-1	4,524	-0.02%
2023/05/23	1	51.70	1	51.70	51.70	0	4,529	0.00%
2023/05/22	1	51.40	1	50.70	51.40	0	4,537	0.00%
2023/05/19	1	50.30	1	51.40	50.30	0	4,549	0.00%
2023/05/18	1	51.30	1	51.80	51.30	0	4,626	0.00%
2023/05/17	1	51.40	1	51.20	51.40	0	4,653	0.00%
2023/05/16	1	51.20	2	50.65	51.20	-1	4,642	-0.02%
2023/05/15	2	50.15	1	49.80	50.10	1	4,632	0.02%
2023/05/12	3	48.95	0	0.00	49.50	3	4,619	0.06%
2023/05/09	3	53.20	3	52.37	51.40	0	4,495	0.00%
2023/05/08	1	55.30	1	55.50	55.30	0	4,395	0.00%
2023/05/05	11	56.31	8	57.35	55.20	3	4,376	0.07%
2023/05/04	1	57.20	1	57.70	57.20	0	4,337	0.00%
2023/05/03	11	55.79	11	56.65	56.70	0	4,267	0.00%
2023/05/02	10	55.91	9	56.60	56.70	1	4,232	0.02%
2023/04/28	1	54.30	1	53.80	54.30	0	4,102	0.00%
2023/04/27	8	54.00	7	54.61	53.40	1	4,082	0.02%
2023/04/26	1	54.90	1	53.90	54.90	0	4,034	0.00%
2023/04/25	1	53.80	2	53.85	53.80	-1	3,945	-0.03%
2023/04/24	1	53.50	1	53.50	53.50	0	3,891	0.00%
2023/04/21	7	52.84	3	54.10	52.40	4	3,905	0.10%
2023/04/20	4	56.13	2	56.30	54.90	2	3,803	0.05%
2023/04/19	16	57.43	13	57.41	57.00	3	3,637	0.08%
2023/04/18	23	56.46	21	56.11	54.80	2	3,121	0.06%
2023/04/17	1	54.60	1	54.90	54.60	0	2,928	0.00%
2023/04/14	2	55.55	2	55.60	54.90	0	2,932	0.00%
2023/04/13	3	55.30	3	55.13	55.40	0	2,855	0.00%
2023/04/12	2	54.70	1	53.40	54.70	1	2,680	0.04%
2023/04/11	1	52.40	3	51.57	52.40	-2	2,461	-0.08%
2023/04/10	1	51.80	8	52.33	51.80	-7	2,433	-0.29%
2023/04/07	1	53.40	4	52.78	53.40	-3	2,341	-0.13%
2023/04/06	2	49.80	2	48.95	50.80	0	2,132	0.00%
2023/03/31	6	48.55	1	49.10	48.80	5	2,063	0.24%
2023/03/30	1	48.95	1	48.75	48.95	0	2,061	0.00%
2023/03/29	1	47.90	1	48.35	47.90	0	2,037	0.00%
2023/03/28	1	47.60	1	48.75	47.60	0	2,058	0.00%
2023/03/27	3	49.52	1	49.45	48.55	2	2,054	0.10%
2023/03/24	1	48.75	2	48.88	48.75	-1	2,021	-0.05%
2023/03/23	1	48.70	1	48.95	48.70	0	2,034	0.00%
2023/03/22	1	48.85	1	49.60	48.85	0	2,042	0.00%
2023/03/21	7	49.34	1	50.60	49.35	6	2,072	0.29%
2023/03/20	2	49.95	2	49.85	50.10	0	2,157	0.00%
2023/03/17	2	48.55	1	48.90	49.00	1	2,376	0.04%
2023/03/16	1	47.80	1	48.65	46.95	0	2,416	0.00%
2023/03/15	2	48.15	1	47.85	48.15	1	2,400	0.04%
2023/03/14	1	47.45	0	0.00	47.45	1	2,369	0.04%
2023/03/06	0	0.00	2	47.95	48.40	-2	2,475	-0.08%
2023/02/24	2	47.90	0	0.00	47.50	2	2,494	0.08%
2023/02/16	1	48.85	1	48.45	48.05	0	2,955	0.00%
2023/02/14	0	0.00	1	46.10	45.85	-1	2,899	-0.03%
2023/02/13	0	0.00	1	45.50	45.60	-1	2,932	-0.03%
2023/02/09	0	0.00	1	46.40	46.15	-1	2,949	-0.03%
2023/02/02	1	48.15	0	0.00	47.35	1	3,022	0.03%
2023/02/01	0	0.00	1	47.40	47.40	-1	3,024	-0.03%
2023/01/31	0	0.00	1	46.60	46.85	-1	3,024	-0.03%
2023/01/16	1	44.40	0	0.00	44.20	1	3,039	0.03%
2023/01/11	0	0.00	1	45.65	46.30	-1	3,100	-0.03%
2023/01/10	1	47.10	1	48.00	47.10	0	3,063	0.00%
2023/01/09	1	47.85	1	47.70	47.85	0	3,090	0.00%
2023/01/06	1	47.70	1	47.30	47.70	0	3,093	0.00%
2023/01/05	1	47.65	1	49.50	47.65	0	3,123	0.00%
2023/01/04	2	48.05	2	47.35	48.10	0	3,098	0.00%
2022/12/27	0	0.00	1	47.00	46.85	-1	3,176	-0.03%
2022/12/26	3	47.00	1	46.30	46.85	2	3,175	0.06%
2022/12/22	0	0.00	1	45.00	45.05	-1	3,189	-0.03%
2022/12/21	1	44.30	0	0.00	44.30	1	3,228	0.03%
2022/12/20	1	45.00	0	0.00	44.50	1	3,250	0.03%
2022/12/16	2	48.03	3	48.15	47.70	-1	3,309	-0.03%
2022/12/15	1	48.80	1	48.85	48.80	0	3,304	0.00%
2022/12/14	1	48.70	1	48.00	48.70	0	3,301	0.00%
2022/12/13	1	47.80	1	49.10	47.80	0	3,281	0.00%
2022/12/12	1	49.15	1	50.40	49.15	0	3,254	0.00%
2022/12/09	3	50.70	0	0.00	49.70	3	3,136	0.10%
2022/12/08	10	49.35	11	48.52	48.20	-1	2,828	-0.04%
2022/12/07	1	47.35	2	47.38	47.45	-1	2,731	-0.04%
2022/12/06	6	48.44	5	47.65	47.30	1	2,718	0.04%
2022/12/05	0	0.00	5	48.55	48.25	-5	2,758	-0.18%
2022/12/02	6	48.17	5	48.00	48.55	1	2,755	0.04%
2022/12/01	5	46.56	0	0.00	46.50	5	2,629	0.19%
2022/11/30	1	46.50	1	46.70	46.65	0	2,665	0.00%
2022/11/24	1	46.00	3	46.03	46.40	-2	2,899	-0.07%
2022/11/18	5	47.35	16	47.13	45.95	-11	3,457	-0.32%
2022/11/16	7	47.16	6	46.64	47.20	1	3,435	0.03%
2022/11/15	21	46.01	12	46.13	47.95	9	3,462	0.26%
2022/11/11	1	44.40	1	42.55	42.45	0	3,660	0.00%
2022/11/04	2	44.50	0	0.00	44.65	2	4,022	0.05%
2022/10/28	6	42.70	6	42.95	42.65	0	4,475	0.00%
2022/09/16	1	55.00	1	55.20	55.60	0	8,558	0.00%
2022/09/15	0	0.00	5	56.00	54.50	-5	8,572	-0.06%
2022/09/14	15	56.37	5	56.14	56.00	10	8,637	0.12%
2022/09/07	2	53.20	0	0.00	53.60	2	8,579	0.02%
2022/09/06	0	0.00	1	54.30	53.20	-1	8,599	-0.01%
2022/09/02	22	57.83	22	57.35	57.10	0	8,538	0.00%
2022/09/01	3	58.10	2	58.05	57.50	1	8,466	0.01%
2022/08/30	2	58.20	15	58.61	57.80	-13	8,364	-0.16%
2022/08/29	3	58.00	1	58.90	57.30	2	8,096	0.02%
2022/08/26	2	57.85	0	0.00	58.30	2	8,035	0.02%
2022/08/25	0	0.00	2	55.80	57.40	-2	7,976	-0.03%
2022/08/24	5	55.94	0	0.00	55.20	5	7,938	0.06%
2022/08/22	3	58.07	8	57.13	56.10	-5	7,900	-0.06%
2022/08/19	6	57.28	10	57.60	57.60	-4	7,749	-0.05%
2022/08/18	5	58.40	0	0.00	58.90	5	7,514	0.07%
2022/08/17	6	56.32	21	56.76	55.80	-15	7,316	-0.21%
2022/08/16	1	55.20	31	55.20	54.80	-30	7,145	-0.42%
2022/08/15	5	54.00	0	0.00	54.80	5	7,037	0.07%
2022/08/12	1	53.60	0	0.00	54.20	1	7,014	0.01%
2022/08/11	1	55.60	3	55.67	54.40	-2	7,033	-0.03%
2022/08/10	4	54.70	0	0.00	54.30	4	6,994	0.06%
2022/08/09	5	55.16	7	54.84	54.40	-2	7,076	-0.03%
2022/08/08	20	52.90	23	53.20	54.00	-3	6,895	-0.04%
2022/08/05	4	50.13	18	51.29	51.50	-14	6,853	-0.20%
2022/08/04	18	50.54	0	0.00	49.40	18	6,865	0.26%
2022/08/03	1	51.30	0	0.00	50.90	1	6,874	0.01%
2022/08/02	1	53.30	6	53.83	53.30	-5	6,852	-0.07%
2022/08/01	1	55.70	2	55.55	55.60	-1	6,840	-0.01%
2022/07/29	23	55.71	36	55.08	55.00	-13	6,769	-0.19%
2022/07/28	3	54.40	4	54.48	53.80	-1	6,613	-0.02%
2022/07/27	36	53.64	9	53.98	54.00	27	6,560	0.41%
2022/07/26	1	54.90	15	54.39	53.60	-14	6,546	-0.21%
2022/07/25	4	54.75	1	56.00	54.10	3	6,606	0.05%
2022/07/22	33	52.12	6	52.73	53.50	27	6,607	0.41%
2022/07/21	2	51.80	3	52.30	52.30	-1	6,589	-0.02%
2022/07/20	12	51.99	5	51.90	52.00	7	6,665	0.11%
2022/07/19	8	52.50	3	52.30	51.70	5	6,737	0.07%
2022/07/18	3	50.80	0	0.00	51.20	3	6,766	0.04%
2022/07/15	0	0.00	2	50.00	51.00	-2	6,901	-0.03%
2022/07/14	0	0.00	1	48.10	49.95	-1	7,064	-0.01%
2022/07/13	0	0.00	2	49.70	48.40	-2	7,220	-0.03%
2022/07/12	0	0.00	9	49.29	48.30	-9	7,380	-0.12%
2022/07/11	0	0.00	5	52.80	53.10	-5	7,515	-0.07%
2022/07/08	7	52.76	5	53.40	53.30	2	7,695	0.03%
2022/07/07	5	52.50	0	0.00	52.40	5	8,006	0.06%
2022/07/06	15	55.42	13	54.52	53.00	2	8,458	0.02%
2022/07/05	66	57.72	65	58.60	57.00	1	8,739	0.01%
2022/07/04	19	54.28	19	54.80	55.30	0	8,229	0.00%
2022/07/01	20	52.72	26	54.00	52.90	-6	8,150	-0.07%
2022/06/30	35	54.19	31	54.55	54.20	4	8,182	0.05%
2022/06/29	17	54.28	23	54.36	54.00	-6	8,032	-0.07%
2022/06/28	5	54.22	43	54.11	55.00	-38	7,956	-0.48%
2022/06/27	54	51.51	6	52.07	52.80	48	7,575	0.63%
2022/06/23	1	43.45	3	44.58	43.65	-2	7,410	-0.03%
2022/06/22	12	47.34	0	0.00	44.50	12	7,594	0.16%
2022/06/14	0	0.00	1	47.95	48.15	-1	9,858	-0.01%
2022/06/13	1	49.90	0	0.00	49.20	1	10,434	0.01%
2022/06/08	6	51.25	11	51.10	51.20	-5	12,280	-0.04%
2022/06/07	2	52.95	2	52.30	52.60	0	13,295	0.00%
2022/06/06	0	0.00	1	55.30	53.40	-1	13,536	-0.01%
2022/06/02	3	53.87	4	53.10	53.10	-1	13,631	-0.01%
2022/06/01	1	54.10	3	53.30	53.60	-2	13,792	-0.01%
2022/05/31	4	52.45	2	52.80	52.70	2	14,139	0.01%
2022/05/27	0	0.00	2	50.50	50.50	-2	14,718	-0.01%
2022/05/26	2	49.70	2	49.33	49.20	0	14,744	0.00%
2022/05/25	2	50.40	3	50.37	50.50	-1	14,748	-0.01%
2022/05/24	2	50.50	2	50.10	50.30	0	14,858	0.00%
2022/05/23	2	51.70	2	51.30	51.30	0	14,837	0.00%
2022/05/20	1	51.80	1	51.30	51.30	0	14,847	0.00%
2022/05/19	6	51.28	5	51.26	51.40	1	14,838	0.01%
2022/05/18	4	52.78	2	52.90	53.20	2	14,793	0.01%
2022/05/17	23	54.58	23	53.85	52.90	0	14,753	0.00%
2022/05/16	3	53.00	2	53.45	52.50	1	14,596	0.01%
2022/05/13	2	53.60	3	52.37	53.80	-1	14,551	-0.01%
2022/05/12	6	53.00	5	52.76	52.00	1	14,510	0.01%
2022/05/11	5	55.86	4	55.95	54.80	1	14,555	0.01%
2022/05/10	1	55.00	0	0.00	55.00	1	14,508	0.01%
2022/05/09	0	0.00	1	59.40	55.60	-1	14,522	-0.01%
2022/05/06	1	59.60	1	58.80	59.60	0	14,529	0.00%
2022/05/05	1	59.90	1	60.60	59.90	0	14,584	0.00%
2022/05/04	1	59.20	1	61.10	59.20	0	14,581	0.00%
2022/05/03	3	60.80	3	60.80	60.40	0	14,614	0.00%
2022/04/29	1	61.30	0	0.00	61.30	1	14,653	0.01%
2022/04/28	4	59.18	8	59.28	61.60	-4	14,737	-0.03%
2022/04/27	1	57.40	3	57.23	58.90	-2	14,573	-0.01%
2022/04/25	35	60.17	36	59.68	58.10	-1	14,483	-0.01%
2022/04/22	2	62.15	0	0.00	61.10	2	14,501	0.01%
2022/04/21	0	0.00	5.3	65.29	63.40	-5.3	14,805	-0.04%
2022/04/20	1	64.50	4.7	64.99	64.50	-3.7	14,920	-0.02%
2022/04/19	8	64.55	7	63.43	64.60	1	15,211	0.01%
2022/04/18	13	64.10	29	64.00	64.10	-16	15,472	-0.10%
2022/04/15	5	63.96	8	63.35	63.00	-3	15,402	-0.02%
2022/04/14	35	65.24	17	64.84	63.90	18	15,222	0.12%
2022/04/13	38	65.43	36	65.83	65.90	2	15,091	0.01%
2022/04/12	5	64.84	8	64.95	66.50	-3	15,142	-0.02%
2022/04/11	6	63.77	34	62.51	63.20	-28	14,737	-0.19%
2022/04/08	10	61.22	15	60.51	61.60	-5	14,279	-0.04%
2022/04/07	35	63.34	4	63.18	59.40	31	14,143	0.22%
2022/04/06	43	62.47	32	63.26	63.80	11	13,976	0.08%
2022/04/01	1	61.50	1	61.00	61.50	0	13,647	0.00%
2022/03/31	1	61.50	12	61.11	61.50	-11	13,578	-0.08%
2022/03/30	7	61.73	6	61.42	60.50	1	13,426	0.01%
2022/03/29	2	59.95	2	60.00	60.50	0	13,402	0.00%
2022/03/28	22	59.87	21	60.04	60.60	1	13,408	0.01%
2022/03/25	13	61.54	8	61.74	59.80	5	13,358	0.04%
2022/03/24	18	64.01	10	64.69	63.30	8	13,456	0.06%
2022/03/23	7	63.57	5	63.46	63.00	2	13,215	0.02%
2022/03/22	22	64.20	15	63.88	62.90	7	13,155	0.05%
2022/03/21	7	63.89	7	64.83	62.30	0	13,130	0.00%
2022/03/18	7	63.10	11	62.33	61.70	-4	13,246	-0.03%
2022/03/17	30.1	63.65	26	62.78	63.20	4.1	13,103	0.03%
2022/03/16	54	59.25	60	60.27	62.50	-6	12,201	-0.05%
2022/03/15	47	59.80	75	60.41	56.90	-28	11,699	-0.24%
2022/03/14	50	58.82	45	58.41	58.90	5	10,877	0.05%
2022/03/11	39	57.97	7	58.09	59.90	32	10,458	0.31%
2022/03/10	14	58.56	48	58.72	56.70	-34	9,968	-0.34%
2022/03/09	0	0.00	3	54.00	56.80	-3	9,155	-0.03%
2022/03/08	4	52.30	3	52.73	51.70	1	8,889	0.01%
2022/03/07	37	54.61	5	53.80	51.80	32	8,706	0.37%
2022/03/04	36	54.55	54	54.21	54.20	-18	8,506	-0.21%
2022/03/03	53	52.96	36	53.64	54.20	17	8,153	0.21%
2022/03/02	7	51.06	5	51.48	50.60	2	7,751	0.03%
2022/03/01	6	49.03	5	49.63	49.15	1	7,552	0.01%
2022/02/25	5	48.05	8	48.22	48.35	-3	7,561	-0.04%
2022/02/24	23	48.84	23	49.35	47.35	0	7,595	0.00%
2022/02/23	20	48.30	20	48.01	47.90	0	7,494	0.00%
2022/02/21	10	48.40	10	48.45	48.50	0	7,516	0.00%
2022/02/17	0	0.00	5	48.45	48.50	-5	7,532	-0.07%
2022/02/14	1	48.80	1	48.50	47.65	0	7,855	0.00%
2022/02/11	21	49.70	20	50.10	49.80	1	7,857	0.01%
2022/02/10	0	0.00	60	49.01	48.95	-60	7,867	-0.76%
2022/02/09	6	49.20	2	49.00	49.50	4	7,888	0.05%
2022/02/08	20	48.45	0	0.00	49.10	20	7,908	0.25%
2022/02/07	6	45.67	21	45.48	46.40	-15	7,978	-0.19%
2022/01/26	6	46.81	8	46.95	47.45	-2	8,030	-0.02%
2022/01/25	61	50.00	2	49.13	47.60	59	8,424	0.70%
2022/01/24	1	51.00	4	50.28	49.70	-3	8,670	-0.03%
2022/01/21	52	53.22	52	53.78	52.00	0	8,955	0.00%
2022/01/20	2	52.15	56	52.29	52.30	-54	9,032	-0.60%
2022/01/19	2	51.95	20	52.18	51.90	-18	9,076	-0.20%
2022/01/18	3	52.87	1	53.10	52.10	2	9,076	0.02%
2022/01/17	36	52.54	3	53.27	53.40	33	9,151	0.36%
2022/01/14	11	53.97	38	54.16	53.20	-27	9,109	-0.30%
2022/01/13	3	56.13	1	54.50	53.80	2	8,806	0.02%
2022/01/12	63	53.89	11	54.45	56.90	52	8,657	0.60%
2022/01/11	14	54.81	67	54.26	55.80	-53	8,421	-0.63%
2022/01/10	17	50.88	5	51.38	50.80	12	8,387	0.14%
2022/01/07	0	0.00	1	50.90	48.75	-1	8,596	-0.01%
2022/01/06	37	51.39	1	52.50	50.60	36	8,989	0.40%
2022/01/05	45	53.87	76	54.35	52.90	-31	9,010	-0.34%
2022/01/04	3	51.57	2	51.00	52.30	1	8,630	0.01%
2022/01/03	9	49.23	3	49.90	50.00	6	8,443	0.07%
2021/12/30	16	49.64	3	49.05	49.50	13	8,383	0.16%
2021/12/29	1	49.65	11	49.43	49.65	-10	8,401	-0.12%
2021/12/28	1	48.00	1	49.30	48.00	0	8,393	0.00%
2021/12/27	2	48.95	2	49.00	49.00	0	8,667	0.00%
2021/12/24	1	48.85	2	49.90	48.85	-1	8,932	-0.01%
2021/12/23	46	50.50	36	50.41	50.20	10	8,908	0.11%
2021/12/22	41	48.75	21	48.86	49.30	20	8,773	0.23%
2021/12/21	4	47.63	4	47.86	48.00	0	8,735	0.00%
2021/12/20	14	50.32	13	49.55	48.30	1	8,667	0.01%
2021/12/17	7	48.28	7	48.64	48.00	0	8,355	0.00%
2021/12/16	3	48.08	3	48.13	48.35	0	8,261	0.00%
2021/12/15	14	47.88	21.1	48.05	47.50	-7.1	8,230	-0.09%
2021/12/14	28.1	48.12	25	48.59	47.55	3.1	8,123	0.04%
2021/12/13	14	46.40	34	46.19	46.50	-20	7,652	-0.26%
2021/12/10	3	44.03	16	45.34	45.00	-13	7,443	-0.17%
2021/12/09	28	44.52	20	44.42	44.05	8	7,265	0.11%
2021/12/06	21	43.97	0	0.00	43.40	21	7,134	0.29%
2021/12/03	26	43.75	21	44.46	42.95	5	7,016	0.07%
2021/11/25	0	0.00	1	42.35	42.50	-1	6,735	-0.01%
2021/11/24	6	43.32	5	43.40	43.20	1	6,774	0.01%
2021/11/23	1	43.60	1	43.15	42.75	0	6,740	0.00%
2021/11/18	0	0.00	4	41.45	41.45	-4	6,657	-0.06%
2021/11/17	5	42.90	5	42.55	42.40	0	6,618	0.00%
2021/11/16	4	43.00	0	0.00	42.10	4	6,619	0.06%
2021/11/15	5	42.50	5	42.80	42.10	0	6,597	0.00%
2021/11/11	17	46.33	19	46.81	45.90	-2	6,384	-0.03%
2021/11/09	11	46.16	10	46.53	46.45	1	6,229	0.02%
2021/11/08	1	46.50	1	46.55	45.40	0	6,130	0.00%
2021/11/05	7	45.50	0	0.00	45.65	7	6,108	0.11%
2021/11/04	5	46.60	6	46.73	46.85	-1	6,054	-0.02%
2021/11/03	1	46.35	0	0.00	46.35	1	5,922	0.02%
2021/11/02	22	48.73	17	48.94	48.35	5	5,792	0.09%
2021/11/01	1	49.10	9	49.23	49.70	-8	5,363	-0.15%
2021/10/29	47	46.56	41	45.77	45.20	6	5,080	0.12%
2021/10/28	6	45.04	6	48.40	48.40	0	4,708	0.00%
2021/10/27	0	0.00	2	43.65	44.00	-2	4,418	-0.05%
2021/10/26	0	0.00	1	41.75	41.80	-1	4,331	-0.02%
2021/10/25	5	43.95	2	44.20	43.60	3	4,267	0.07%
2021/10/22	11	42.87	10	43.02	43.20	1	4,148	0.02%
2021/10/21	13	43.17	19	42.70	42.50	-6	4,098	-0.15%
2021/10/20	3	44.77	5	43.73	43.25	-2	4,007	-0.05%
2021/10/19	3	43.65	1	43.70	44.70	2	3,860	0.05%
2021/10/18	20	44.10	28	43.76	44.60	-8	3,596	-0.22%
2021/10/15	16	41.00	5	41.25	42.90	11	3,142	0.35%
2021/10/14	33	38.69	30	39.51	39.00	3	2,825	0.11%
2021/10/13	1	35.60	0	0.00	37.60	1	2,452	0.04%
2021/10/12	2	34.90	4	34.95	34.20	-2	2,351	-0.09%
2021/10/07	2	33.65	0	0.00	33.55	2	2,287	0.09%
2021/10/04	12	37.34	13	36.27	34.40	-1	2,200	-0.05%
2021/10/01	28	36.74	19	36.27	36.50	9	1,906	0.47%
2021/09/28	1	33.40	3	33.77	33.30	-2	1,599	-0.13%
2021/09/27	0	0.00	2	32.25	32.20	-2	1,559	-0.13%
2021/09/24	0	0.00	1	31.00	31.15	-1	1,554	-0.06%
2021/09/23	0	0.00	3	30.67	30.60	-3	1,641	-0.18%
2021/09/22	0	0.00	2	31.03	30.30	-2	1,637	-0.12%
2021/09/15	5	36.05	0	0.00	35.85	5	1,549	0.32%
2021/09/03	0	0.00	1	39.40	38.45	-1	2,358	-0.04%
2021/09/01	0	0.00	1	39.95	39.55	-1	2,430	-0.04%
2021/08/30	0	0.00	1	39.75	40.05	-1	2,433	-0.04%
2021/08/27	0	0.00	1	38.95	38.05	-1	2,383	-0.04%
2021/08/25	0	0.00	2	38.20	38.20	-2	2,411	-0.08%
2021/08/20	2	36.70	2	37.10	36.05	0	2,490	0.00%
2021/08/19	3	36.25	0	0.00	35.65	3	2,512	0.12%
2021/08/17	0	0.00	1	38.40	36.50	-1	2,599	-0.04%
2021/08/16	1	36.65	0	0.00	37.30	1	2,652	0.04%
2021/08/11	1	40.00	0	0.00	39.50	1	3,038	0.03%
2021/08/10	0	0.00	1	41.65	41.50	-1	3,096	-0.03%
2021/08/05	2	45.85	2	46.45	45.55	0	3,476	0.00%
2021/08/04	0	0.00	2	46.60	46.55	-2	3,521	-0.06%
2021/08/03	2	45.30	0	0.00	45.30	2	3,525	0.06%
2021/07/28	3	46.20	2	44.95	45.10	1	3,641	0.03%
2021/07/27	2	47.85	3	49.03	46.25	-1	3,679	-0.03%
2021/07/26	6	48.18	7	47.86	47.10	-1	3,679	-0.03%
2021/07/23	0	0.00	3	45.93	45.90	-3	3,655	-0.08%
2021/07/22	0	0.00	0	46.00	45.80	0	3,655	0.00%
2021/07/20	10	47.45	0	0.00	47.50	10	3,657	0.27%
2021/07/19	0	0.00	7	48.49	48.85	-7	3,653	-0.19%
2021/07/15	2	45.50	4	45.15	45.30	-2	3,631	-0.06%
2021/07/14	1	44.30	0	0.00	44.25	1	3,647	0.03%
2021/07/09	3	47.50	0	0.00	46.50	3	3,729	0.08%
2021/06/29	0	0.00	2	48.95	48.40	-2	4,502	-0.04%
2021/06/28	0	0.00	1	48.55	48.30	-1	4,516	-0.02%
2021/06/25	2	50.30	0	0.00	49.30	2	4,538	0.04%
2021/06/23	6	50.48	3	51.13	50.50	3	4,600	0.07%
2021/06/22	0	0.00	1	48.70	48.15	-1	4,534	-0.02%
2021/06/18	0	49.70	1	49.65	51.80	-1	4,572	-0.02%
2021/06/17	2	50.35	0	0.00	50.40	2	4,853	0.04%
2021/06/16	0	0.00	1	48.80	50.10	-1	4,630	-0.02%
2021/06/15	1	46.00	0	0.00	45.55	1	4,610	0.02%
2021/06/11	0	0.00	2	44.45	44.15	-2	4,610	-0.04%
2021/06/10	1	46.90	1	46.80	46.80	0	4,593	0.00%
2021/06/07	0	0.00	2	43.85	43.90	-2	4,931	-0.04%
2021/06/01	2	47.20	0	0.00	47.20	2	5,136	0.04%
2021/05/25	5	44.10	5	43.75	43.80	0	5,298	0.00%
2021/05/21	0	0.00	1	43.00	41.95	-1	5,356	-0.02%
2021/05/20	2	46.23	1	47.25	42.20	1	5,331	0.02%
2021/05/17	0	0.00	4	37.70	37.55	-4	5,103	-0.08%
2021/05/14	5	43.72	5	44.34	41.70	0	5,068	0.00%
2021/05/13	1	42.15	0	0.00	42.15	1	4,928	0.02%
2021/05/12	3	47.23	0	0.00	46.80	3	4,954	0.06%
2021/05/11	0	0.00	1	52.10	52.00	-1	4,956	-0.02%
2021/05/06	0	0.00	2	55.40	56.40	-2	5,038	-0.04%
2021/05/05	1	57.60	0	0.00	55.80	1	4,987	0.02%
2021/04/22	3	62.90	0	0.00	62.30	3	5,531	0.05%
2021/04/21	7	65.14	0	65.00	65.00	7	5,540	0.13%
2021/04/19	0	0.00	1	66.90	66.30	-1	5,629	-0.02%
2021/04/16	1	69.00	0	0.00	67.90	1	5,773	0.02%
2021/04/14	0	0.00	6	67.97	66.40	-6	6,342	-0.09%
2021/04/13	15	69.74	8	71.41	68.50	7	6,342	0.11%
2021/04/12	0	0.00	1	66.30	66.00	-1	5,884	-0.02%
2021/04/09	1	65.10	0	0.00	65.10	1	5,958	0.02%
2021/04/08	0	0.00	5	67.50	66.00	-5	6,017	-0.08%
2021/04/07	5	67.24	3	66.57	66.50	2	6,149	0.03%
2021/04/06	4	65.40	0	0.00	65.30	4	6,526	0.06%
2021/03/22	3	69.30	9	72.51	69.90	-6	9,084	-0.07%
2021/03/19	0	0.00	1	64.70	68.50	-1	8,935	-0.01%
2021/03/18	1	64.50	1	65.40	64.10	0	8,914	0.00%
2021/03/17	1	65.30	0	0.00	64.10	1	8,931	0.01%
2021/03/15	1	65.50	1	65.60	65.20	0	9,010	0.00%
2021/03/11	0	0.00	5	63.54	63.80	-5	8,889	-0.06%
2021/03/10	6	64.52	7	64.94	63.70	-1	8,864	-0.01%
2021/03/08	1	62.10	0	0.00	61.30	1	8,950	0.01%
2021/03/05	2	61.80	0	0.00	61.40	2	9,089	0.02%
2021/03/03	1	64.70	2	65.25	64.50	-1	9,523	-0.01%
2021/02/26	0	0.00	1	62.00	62.60	-1	10,758	-0.01%
2021/02/25	1	63.10	1	63.20	62.70	0	11,037	0.00%
2021/02/24	8	64.58	6	65.45	62.80	2	11,232	0.02%
2021/02/23	1	63.00	1	63.10	62.10	0	11,626	0.00%
2021/02/19	1	61.90	0	0.00	61.90	1	12,431	0.01%
2021/02/05	0	0.00	1	57.50	58.00	-1	13,254	-0.01%
2021/02/03	1	60.50	0	0.00	57.20	1	14,188	0.01%
2021/01/25	3	63.10	3	62.57	63.00	0	17,394	0.00%
2021/01/22	12	63.49	9	63.03	62.50	3	17,744	0.02%
2021/01/21	6	62.38	4	61.35	60.60	2	18,173	0.01%
2021/01/15	1	63.80	0	0.00	62.10	1	18,509	0.01%
2021/01/13	1	63.50	1	64.30	63.00	0	18,616	0.00%
2021/01/12	1	62.90	2	64.30	63.70	-1	18,692	-0.01%
2021/01/11	7	67.10	8	66.24	65.50	-1	18,784	-0.01%
2021/01/08	4	67.55	1	65.80	66.30	3	18,730	0.02%
2021/01/07	6	68.85	5	69.48	70.10	1	18,616	0.01%
2021/01/06	1	65.80	0	0.00	63.80	1	19,991	0.01%
2021/01/05	1	69.80	2	68.90	68.50	-1	21,261	0.00%
2020/12/31	1	69.40	1	69.30	70.10	0	21,437	0.00%
2020/12/30	2	70.70	2	71.60	69.20	0	21,684	0.00%
2020/12/29	20	71.96	17	71.00	71.00	3	21,788	0.01%
2020/12/28	10	71.61	17	71.39	69.70	-7	21,406	-0.03%
2020/12/25	32	74.11	34	74.05	70.30	-2	21,490	-0.01%
2020/12/24	55	70.68	50	70.79	72.60	5	20,907	0.02%
2020/12/23	4	64.75	12	65.27	67.40	-8	19,635	-0.04%
2020/12/22	4	64.40	7	63.47	61.30	-3	19,452	-0.02%
2020/12/21	5	63.32	5	62.82	64.30	0	19,598	0.00%
2020/12/18	4	62.80	3	62.63	62.60	1	19,786	0.01%
2020/12/15	4	64.25	4	63.48	61.40	0	19,793	0.00%
2020/12/14	5	62.08	6	60.53	62.60	-1	19,720	-0.01%
2020/12/11	0	0.00	1	59.20	59.80	-1	19,753	-0.01%
2020/12/10	0	0.00	3	60.00	60.50	-3	19,838	-0.02%
2020/12/09	6	63.98	3	63.33	62.40	3	19,890	0.02%
2020/12/08	3	63.07	3	63.03	62.50	0	19,954	0.00%
2020/12/07	7	62.27	8	62.64	62.90	-1	20,155	0.00%
2020/12/04	3	62.20	3	62.40	61.80	0	20,524	0.00%
2020/12/03	5	63.36	3	63.20	62.10	2	20,781	0.01%
2020/12/01	1	64.90	1	64.10	63.60	0	22,532	0.00%
2020/11/30	11	67.05	12.1	66.35	65.50	-1.1	22,888	0.00%
2020/11/27	1	65.60	0	0.00	65.70	1	22,916	0.00%
2020/11/26	7	66.46	9	66.50	64.60	-2	22,788	-0.01%
2020/11/25	34	65.22	60	65.29	65.50	-26	22,333	-0.12%
2020/11/24	26	62.60	11	62.00	63.30	15	21,546	0.07%
2020/11/23	1.1	60.85	1	61.20	60.80	0.1	21,285	0.00%
2020/11/20	10	62.91	8	62.51	61.60	2	21,093	0.01%
2020/11/19	48	60.97	32	60.49	60.60	16	20,626	0.08%
2020/11/18	36	58.83	33	58.01	58.40	3	20,001	0.01%
2020/11/17	18	60.19	20	60.38	58.10	-2	19,821	-0.01%
2020/11/16	2	57.95	1	58.00	57.00	1	19,490	0.01%
2020/11/13	7	57.94	5	58.52	58.20	2	19,528	0.01%
2020/11/12	8	57.08	12	55.90	58.70	-4	19,415	-0.02%
2020/11/11	3	59.03	3	59.13	57.50	0	19,038	0.00%
2020/11/10	9	65.02	3	64.73	63.60	6	18,794	0.03%
2020/11/09	28	64.24	38	64.46	65.20	-10	18,547	-0.05%
2020/11/06	61	64.57	62	64.89	61.80	-1	18,159	-0.01%
2020/11/05	52	62.81	45	62.23	63.50	7	17,342	0.04%
2020/11/04	6	58.17	4	58.63	57.80	2	16,906	0.01%
2020/11/03	0	0.00	3	57.33	57.00	-3	16,565	-0.02%
2020/11/02	16	57.30	13	57.47	57.90	3	16,671	0.02%
2020/10/30	2	61.85	12	59.84	57.20	-10	16,486	-0.06%
2020/10/29	12	64.10	10	64.33	62.00	2	16,236	0.01%
2020/10/28	3	65.80	5	63.08	62.30	-2	15,834	-0.01%
2020/10/27	4	67.15	0	0.00	64.90	4	15,895	0.03%
2020/10/26	0	0.00	3	62.57	63.80	-3	15,799	-0.02%
2020/10/23	2	57.40	2	57.50	58.00	0	15,662	0.00%
2020/10/21	0	0.00	2	56.90	56.10	-2	15,547	-0.01%
2020/10/20	0	0.00	5	57.60	58.30	-5	15,478	-0.03%
2020/10/19	14	57.35	0	0.00	59.50	14	15,380	0.09%
2020/10/16	2	56.70	5	55.90	55.10	-3	15,211	-0.02%
2020/10/15	5	55.72	8	55.94	56.00	-3	15,133	-0.02%
2020/10/14	110	56.57	112	56.75	57.00	-2	15,022	-0.01%	大買/大賣/
2020/10/13	57	51.11	49	51.53	54.00	8	13,391	0.06%
2020/10/12	1	49.10	0	0.00	49.10	1	12,395	0.01%
2020/10/08	0	0.00	4	44.65	44.65	-4	12,583	-0.03%
2020/10/07	9	39.41	14	39.56	40.60	-5	12,553	-0.04%
2020/10/06	7	38.79	5	38.86	38.50	2	12,343	0.02%
2020/10/05	35	36.82	35	36.95	37.00	0	12,131	0.00%
2020/09/30	28	36.69	28	37.00	36.60	0	12,296	0.00%
2020/09/28	0	0.00	2	36.30	35.70	-2	12,033	-0.02%
2020/09/25	2	34.85	0	0.00	35.10	2	11,931	0.02%
2020/09/24	5	39.10	14	38.93	37.50	-9	11,731	-0.08%
2020/09/23	6	38.90	9	39.28	40.00	-3	11,468	-0.03%
2020/09/22	3	37.25	0	0.00	37.30	3	11,208	0.03%
2020/09/18	0	0.00	6	38.70	37.90	-6	11,110	-0.05%
2020/09/17	2	38.55	0	0.00	38.50	2	11,008	0.02%
2020/09/16	3	38.25	10	38.69	38.45	-7	10,878	-0.06%
2020/09/15	3	38.27	4	38.19	37.45	-1	10,737	-0.01%
2020/09/14	14	36.80	9	36.37	36.65	5	10,560	0.05%
2020/09/11	2	39.05	2	37.65	37.50	0	10,417	0.00%
2020/09/10	9	39.27	8	38.65	39.05	1	10,243	0.01%
2020/09/09	29	38.38	30	38.54	38.65	-1	9,950	-0.01%
2020/09/08	11	37.85	13	38.25	37.30	-2	9,448	-0.02%
2020/09/07	27	41.85	35	40.23	39.30	-8	9,115	-0.09%
2020/09/04	133	44.86	104	45.05	43.10	29	8,572	0.34%	大買/大賣/
2020/09/03	4	42.85	9	41.64	43.00	-5	7,056	-0.07%
2020/09/02	13	38.96	5	39.48	39.10	8	6,524	0.12%
2020/09/01	1	36.75	0	0.00	36.75	1	6,229	0.02%
2020/08/28	5	34.85	5	35.90	34.85	0	5,950	0.00%
2020/08/20	2	36.30	2	36.20	35.45	0	5,564	0.00%
2020/08/19	8	39.24	1	38.95	36.80	7	5,364	0.13%
2020/08/18	2	40.85	1	39.95	39.80	1	5,178	0.02%
2020/08/17	1	39.90	1	40.30	39.70	0	4,976	0.00%
2020/08/14	4	39.29	9	39.66	39.50	-5	4,826	-0.10%
2020/08/12	8	37.98	5	37.90	38.85	3	4,472	0.07%
2020/08/11	2	37.23	0	0.00	36.75	2	4,272	0.05%
2020/08/10	14	39.19	23	39.10	38.70	-9	4,077	-0.22%
2020/08/07	2	37.08	1	37.95	37.25	1	3,817	0.03%
2020/08/06	11	37.32	3	37.85	36.70	8	3,659	0.22%
2020/08/05	5	41.25	5	40.75	40.45	0	3,343	0.00%
2020/08/03	1	39.40	7	40.23	39.80	-6	3,011	-0.20%
2020/07/31	2	42.00	2	42.40	40.60	0	2,780	0.00%
2020/07/30	0	0.00	1	40.85	40.90	-1	2,530	-0.04%
2020/07/24	2	34.90	0	0.00	35.00	2	2,246	0.09%
2020/07/23	1	34.35	1	35.00	36.30	0	2,184	0.00%
2020/07/22	1	35.85	0	0.00	35.25	1	2,137	0.05%
2020/07/20	1	36.00	0	0.00	35.80	1	2,049	0.05%
2020/07/17	3	33.57	0	0.00	33.30	3	1,966	0.15%
2020/07/16	40	37.70	41	37.10	35.95	-1	1,876	-0.05%
2020/07/15	1	36.15	5	35.70	37.15	-4	1,433	-0.28%
2020/07/14	10	32.03	5	32.92	33.80	5	1,150	0.43%
2020/07/10	1	27.50	15	27.94	28.70	-14	759	-1.84%
2020/07/09	0	0.00	3	27.45	28.75	-3	650	-0.46%
2020/07/06	3	24.05	3	24.35	24.30	0	291	0.00%
2020/01/13	0	0.00	1	23.80	23.90	-1	595	-0.17%
2020/01/08	1	22.90	0	0.00	22.95	1	576	0.17%
2019/12/31	1	24.25	1	23.75	23.90	0	547	0.00%
2019/12/30	1	23.80	1	24.05	24.00	0	536	0.00%
2019/12/27	1	23.85	1	23.80	23.70	0	507	0.00%
2019/11/29	5	23.24	5	22.85	22.65	0	338	0.00%
2019/11/27	2	22.90	2	22.90	22.90	0	331	0.00%
2019/11/26	4	22.50	4	22.45	22.40	0	306	0.00%
2019/11/06	0	0.00	6	21.80	21.75	-6	276	-2.17%
2019/11/05	6	22.30	0	0.00	22.25	6	269	2.23%
2019/10/29	0	0.00	5	21.20	21.05	-5	185	-2.69%
2019/09/27	0	0.00	1	21.50	21.65	-1	313	-0.32%
2019/09/19	1	22.00	0	0.00	21.95	1	319	0.31%
2019/08/13	0	0.00	1	21.10	20.80	-1	385	-0.26%
2019/08/12	1	21.55	1	21.20	21.25	0	421	0.00%
2019/08/08	0	0.00	1	21.20	21.20	-1	462	-0.22%
2019/08/06	1	20.40	0	0.00	20.70	1	480	0.21%
2019/07/31	0	0.00	3	21.75	21.60	-3	575	-0.52%
2019/07/29	3	22.30	0	0.00	21.90	3	687	0.44%
2019/07/11	1	21.10	0	0.00	21.25	1	834	0.12%
2019/07/10	2	23.70	0	0.00	23.80	2	844	0.24%
2019/07/09	2	23.75	0	0.00	23.65	2	892	0.22%
2019/07/04	0	0.00	1	23.80	23.85	-1	939	-0.11%
2019/07/03	0	0.00	0.1	23.55	23.70	-0.1	935	-0.01%
2019/07/01	0	0.00	0.1	23.15	23.20	-0.1	927	-0.01%
2019/06/17	0	0.00	5	23.05	22.95	-5	1,008	-0.50%
2019/06/03	1	23.10	0	0.00	22.85	1	1,067	0.09%
2019/05/16	5	24.95	15	24.20	24.55	-10	1,231	-0.81%
2019/05/13	0	0.00	1	22.95	23.00	-1	1,179	-0.08%
2019/05/08	0	0.00	1	24.85	24.75	-1	1,102	-0.09%
2019/05/07	11	26.45	0	0.00	25.15	11	1,090	1.01%
2019/05/03	2	26.00	0	0.00	25.90	2	998	0.20%
2019/05/02	0.1	25.50	0	0.00	25.45	0.1	910	0.01%
2019/04/23	0	0.00	2	24.73	24.70	-2	903	-0.22%
2019/04/22	0.1	24.85	0	0.00	24.65	0.1	900	0.01%
2019/04/19	1	25.10	0	0.00	25.00	1	897	0.11%
2019/04/17	0	0.00	10	25.50	25.30	-10	880	-1.14%
2019/04/16	14	25.95	0	0.00	25.70	14	857	1.63%
2019/04/15	1	25.20	1	24.45	25.55	0	800	0.00%
2019/04/12	1	24.20	0	0.00	24.10	1	747	0.13%
2019/04/11	1	25.35	3.1	24.99	24.65	-2.1	732	-0.29%
2019/04/02	0	0.00	1	23.40	23.40	-1	693	-0.14%
2019/04/01	1	23.85	0	0.00	23.45	1	688	0.15%
2019/03/26	0	0.00	0.4	23.30	23.25	-0.4	658	-0.06%
2019/03/25	3	23.68	0	0.00	23.15	3	655	0.46%
2019/03/22	0	0.00	1	24.30	24.40	-1	624	-0.16%
2019/03/19	1	23.90	0.5	23.85	23.90	0.5	610	0.08%
2019/03/18	0	0.00	0.2	23.70	23.75	-0.2	614	-0.03%
2019/03/11	0	0.00	3	24.93	24.50	-3	599	-0.50%
2019/03/07	2	24.20	9	24.76	24.10	-7	601	-1.16%
2019/03/05	1	24.95	1	24.75	24.70	0	591	0.00%
2019/03/04	11	24.39	0	0.00	24.45	11	568	1.93%
2019/02/27	0	0.00	1	23.30	24.00	-1	544	-0.18%
2019/02/26	4	23.69	3	23.68	23.50	1	549	0.18%
2019/02/20	0	0.00	0.8	22.10	22.30	-0.8	496	-0.16%
2018/12/27	1	20.60	0	0.00	20.55	1	514	0.19%
2018/09/18	0	0.00	1	23.70	23.70	-1	721	-0.14%
2018/09/11	2	23.80	2	23.80	23.70	0	690	0.00%
2018/09/07	0	0.00	2	23.45	23.55	-2	681	-0.29%
2018/09/04	12	24.47	1	24.70	24.60	11	679	1.62%
2018/09/03	0	0.00	25	24.07	23.85	-25	620	-4.03%
2018/08/31	5	24.60	0	0.00	24.25	5	602	0.83%
2018/08/30	2	24.35	2	24.15	24.50	0	540	0.00%
2018/08/28	0	0.00	9	23.60	23.10	-9	515	-1.75%
2018/08/27	4	23.98	0	0.00	23.60	4	514	0.78%
2018/08/23	7	22.51	0	0.00	22.85	7	494	1.41%
2018/08/06	0	0.00	1	22.55	22.45	-1	979	-0.10%
2018/06/28	1	21.75	0	0.00	21.60	1	2,504	0.04%
2018/06/27	5	21.65	0	0.00	21.15	5	2,496	0.20%
2018/06/25	10	22.40	0	0.00	22.20	10	2,491	0.40%
2018/06/07	0	0.00	20	24.15	24.10	-20	2,563	-0.78%
2018/06/05	20	23.70	0	0.00	23.70	20	2,574	0.78%
2018/06/04	0	0.00	3	24.70	24.30	-3	2,553	-0.12%
2018/05/31	0	0.00	5	24.70	24.40	-5	2,534	-0.20%
2018/05/30	0	0.00	3	25.00	24.80	-3	2,513	-0.12%
2018/05/29	9	24.62	0	0.00	25.30	9	2,487	0.36%
2018/05/24	0	0.00	2	24.65	24.15	-2	2,424	-0.08%
2018/05/22	2	25.00	2	24.05	24.10	0	2,395	0.00%
2018/05/21	1	25.30	1	25.05	25.00	0	2,344	0.00%
2018/05/17	4	26.54	2	27.13	25.30	2	2,302	0.09%
2018/05/16	10	27.08	5	27.22	26.10	5	2,188	0.23%
2018/05/15	3	26.38	3	26.53	26.85	0	2,117	0.00%
2018/05/14	4	25.71	3	26.00	25.85	1	2,062	0.05%
2018/05/11	2	25.08	23	25.13	25.45	-21	2,012	-1.04%
2018/05/10	9	25.43	4	25.70	24.85	5	1,940	0.26%
2018/05/09	3	25.40	3	25.40	25.50	0	1,802	0.00%
2018/05/08	0	0.00	1	25.85	25.50	-1	1,779	-0.06%
2018/05/07	3	25.10	12	25.16	25.10	-9	1,741	-0.52%
2018/05/04	5	25.00	4	24.88	24.70	1	1,724	0.06%
2018/05/03	17	26.86	9	27.11	25.40	8	1,667	0.48%
2018/05/02	5	25.92	8	26.21	26.45	-3	1,487	-0.20%
2018/04/30	13	26.07	14	26.29	25.75	-1	1,428	-0.07%
2018/04/27	0	0.00	6	24.28	25.20	-6	1,301	-0.46%
2018/04/26	8	26.10	2	24.85	24.80	6	1,241	0.48%
2018/04/25	11	25.61	1	25.25	25.45	10	1,154	0.87%
2018/04/24	0	0.00	15	25.38	25.75	-15	1,100	-1.36%
2018/04/23	16	25.65	11	25.54	25.30	5	996	0.50%
2018/04/20	6	23.55	0	0.00	24.95	6	862	0.70%
2018/04/19	8	23.22	3	23.20	23.70	5	739	0.68%
2018/04/13	0	0.00	2	21.85	21.50	-2	580	-0.34%
2018/04/12	0	0.00	18	22.53	22.50	-18	558	-3.23%
2018/04/11	2	23.23	2	22.85	22.85	0	543	0.00%
2018/04/10	0	0.00	7	21.50	21.45	-7	480	-1.46%
2018/03/31	0	0.00	3	20.55	20.55	-3	478	-0.63%
2018/03/29	0	0.00	5	20.85	21.00	-5	488	-1.02%
2018/03/27	0	0.00	3	21.65	21.15	-3	518	-0.58%
2018/03/23	0	0.00	3	21.68	21.45	-3	548	-0.55%
2018/03/21	1	23.35	0	0.00	23.00	1	527	0.19%
2018/03/16	5	23.40	0	0.00	23.05	5	523	0.95%
2018/03/15	0	0.00	12	23.14	23.30	-12	509	-2.35%
2018/03/14	0	0.00	3	22.87	22.40	-3	489	-0.61%
2018/03/08	5	20.70	0	0.00	20.80	5	462	1.08%
2018/02/26	0	0.00	1	21.30	20.80	-1	624	-0.16%
2018/02/22	5	20.80	0	0.00	20.80	5	765	0.65%
2018/02/21	5	20.70	0	0.00	20.55	5	832	0.60%
2018/02/09	5	19.50	0	0.00	19.60	5	942	0.53%
2018/02/06	1	20.20	1	20.50	20.05	0	1,292	0.00%
2018/02/02	10	22.13	0	0.00	22.00	10	1,411	0.71%
2018/02/01	0	0.00	1	22.15	22.25	-1	1,425	-0.07%
2018/01/04	3	24.10	0	0.00	24.50	3	1,960	0.15%
2018/01/03	2	23.80	0	0.00	24.00	2	1,970	0.10%