安集 (6477)-日盛-八德券商分點個股進出

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

安集

(6477)

可現股當沖

股價
37.05
漲跌
▼0.05
漲幅
-0.13%
成交量
229張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:13:30

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

安集 (6477)籌碼相關－日盛-八德券商分點個股進出

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

日盛-八德券商分點個股進出
日盛-八德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
2023/04/07	10	53.61	22	53.33	53.40	-12	2,341	-0.51%
2023/04/06	0	0.00	8	50.41	50.80	-8	2,132	-0.38%
2023/03/30	0	0.00	3	49.13	48.95	-3	2,061	-0.15%
2023/03/29	1	47.45	0	0.00	47.90	1	2,037	0.05%
2023/03/28	4	48.01	4	47.75	47.60	0	2,058	0.00%
2023/03/27	1	49.20	3	49.95	48.55	-2	2,054	-0.10%
2023/03/24	1	48.55	0	0.00	48.75	1	2,021	0.05%
2023/03/23	6	49.07	1	49.40	48.70	5	2,034	0.25%
2023/03/22	2	48.98	1	48.90	48.85	1	2,042	0.05%
2023/03/21	2	49.85	2	49.55	49.35	0	2,072	0.00%
2023/03/20	9	49.86	15	49.84	50.10	-6	2,157	-0.28%
2023/03/17	5	48.46	5	48.83	49.00	0	2,376	0.00%
2023/03/16	4	47.55	6	48.73	46.95	-2	2,416	-0.08%
2023/03/15	2	48.18	10	48.46	48.15	-8	2,400	-0.33%
2023/03/14	23	46.91	6	47.35	47.45	17	2,369	0.72%
2023/03/13	4	45.76	0	0.00	45.80	4	2,359	0.17%
2023/03/10	2	46.20	5	46.20	46.30	-3	2,495	-0.12%
2023/03/09	8	47.61	1	48.55	47.50	7	2,496	0.28%
2023/03/08	2	48.73	0	0.00	48.70	2	2,497	0.08%
2023/03/07	1	48.10	1	48.60	48.50	0	2,485	0.00%
2023/03/06	1	47.50	3	48.18	48.40	-2	2,475	-0.08%
2023/03/02	1	47.20	1	46.60	46.70	0	2,479	0.00%
2023/02/24	4	47.64	0	0.00	47.50	4	2,494	0.16%
2023/02/23	0	0.00	3	48.38	48.50	-3	2,504	-0.12%
2023/02/22	2	47.45	5	48.39	47.45	-3	2,554	-0.12%
2023/02/20	2	47.70	0	0.00	48.40	2	2,713	0.07%
2023/02/17	7	48.37	1	48.10	48.20	6	2,936	0.20%
2023/02/16	2	48.53	5	48.53	48.05	-3	2,955	-0.10%
2023/02/15	0	0.00	4	47.16	48.05	-4	2,918	-0.14%
2023/02/14	0	0.00	4	46.40	45.85	-4	2,899	-0.14%
2023/02/13	2	45.40	0	0.00	45.60	2	2,932	0.07%
2023/02/10	0	0.00	5	46.96	46.05	-5	2,950	-0.17%
2023/02/09	5	46.41	0	0.00	46.15	5	2,949	0.17%
2023/02/08	1	47.15	0	0.00	47.15	1	2,978	0.03%
2023/02/06	1	47.15	0	0.00	47.10	1	2,999	0.03%
2023/02/03	0	0.00	2	47.18	47.05	-2	3,009	-0.07%
2023/02/02	4	47.33	1	47.95	47.35	3	3,022	0.10%
2023/02/01	6	47.17	14	47.43	47.40	-8	3,024	-0.26%
2023/01/31	1	46.80	1	46.80	46.85	0	3,024	0.00%
2023/01/17	1	44.75	0	0.00	44.75	1	3,034	0.03%
2023/01/16	1	44.45	0	0.00	44.20	1	3,039	0.03%
2023/01/13	2	44.83	0	0.00	44.70	2	3,045	0.07%
2023/01/12	1	45.75	0	0.00	45.20	1	3,078	0.03%
2023/01/11	4	45.74	3	45.82	46.30	1	3,100	0.03%
2023/01/10	1	47.50	6	47.25	47.10	-5	3,063	-0.16%
2023/01/09	4	47.71	0	0.00	47.85	4	3,090	0.13%
2023/01/06	1	47.65	0	0.00	47.70	1	3,093	0.03%
2023/01/05	16	49.09	9	48.71	47.65	7	3,123	0.22%
2023/01/04	1	47.95	5	47.88	48.10	-4	3,098	-0.13%
2023/01/03	1	46.20	0	0.00	46.20	1	3,066	0.03%
2022/12/28	2	47.35	1	46.65	46.30	1	3,171	0.03%
2022/12/27	2	46.75	1	47.25	46.85	1	3,176	0.03%
2022/12/26	2	46.83	5	47.14	46.85	-3	3,175	-0.09%
2022/12/20	9	46.45	0	0.00	44.50	9	3,250	0.28%
2022/12/19	0	0.00	8	46.98	46.20	-8	3,286	-0.24%
2022/12/16	1	47.80	0	0.00	47.70	1	3,309	0.03%
2022/12/15	1	48.70	0	0.00	48.80	1	3,304	0.03%
2022/12/14	2	48.20	0	0.00	48.70	2	3,301	0.06%
2022/12/13	4	48.64	86	48.32	47.80	-82	3,281	-2.50%
2022/12/12	6	50.32	2	50.75	49.15	4	3,254	0.12%
2022/12/09	102	49.73	16	50.48	49.70	86	3,136	2.74%	大買/
2022/12/08	4	48.20	4	48.80	48.20	0	2,828	0.00%
2022/12/07	2	47.10	4	47.56	47.45	-2	2,731	-0.07%
2022/12/05	1	48.35	5	48.25	48.25	-4	2,758	-0.15%
2022/12/02	7	48.03	13	48.02	48.55	-6	2,755	-0.22%
2022/12/01	7	46.76	3	46.85	46.50	4	2,629	0.15%
2022/11/30	1	46.80	1	46.95	46.65	0	2,665	0.00%
2022/11/29	0	0.00	1	45.90	45.90	-1	2,696	-0.04%
2022/11/28	1	45.25	0	0.00	45.45	1	2,770	0.04%
2022/11/24	11	46.12	11	45.90	46.40	0	2,899	0.00%
2022/11/23	6	45.63	3	45.28	45.25	3	3,180	0.09%
2022/11/22	5	45.68	5	45.77	45.20	0	3,321	0.00%
2022/11/21	3	45.68	2	45.85	45.95	1	3,409	0.03%
2022/11/18	6	47.10	2	46.80	45.95	4	3,457	0.12%
2022/11/17	9	46.71	3	46.92	47.10	6	3,427	0.18%
2022/11/16	6	47.21	13	47.65	47.20	-7	3,435	-0.20%
2022/11/15	10	45.48	11	46.87	47.95	-1	3,462	-0.03%
2022/11/14	0	0.00	2	43.30	43.70	-2	3,487	-0.06%
2022/11/11	1	43.15	0	0.00	42.45	1	3,660	0.03%
2022/11/09	1	43.85	1	43.35	43.25	0	3,903	0.00%
2022/11/08	1	44.05	7	44.76	43.75	-6	3,919	-0.15%
2022/11/07	1	44.90	0	0.00	44.35	1	3,933	0.03%
2022/11/04	5	44.35	2	44.28	44.65	3	4,022	0.07%
2022/11/03	0	0.00	1	43.40	43.45	-1	4,069	-0.02%
2022/11/01	2	42.70	0	0.00	42.80	2	4,405	0.05%
2022/10/31	2	42.33	0	0.00	41.95	2	4,427	0.05%
2022/10/28	4	42.80	4	42.93	42.65	0	4,475	0.00%
2022/10/27	2	40.68	2	41.25	42.25	0	4,502	0.00%
2022/10/26	0	0.00	7	40.80	40.55	-7	4,549	-0.15%
2022/10/24	1	42.10	0	0.00	42.10	1	4,802	0.02%
2022/10/20	4	43.99	4	43.20	43.25	0	4,944	0.00%
2022/10/19	17	44.01	12	44.01	43.80	5	4,975	0.10%
2022/10/18	1	43.30	2	43.60	43.40	-1	5,146	-0.02%
2022/10/14	1	43.40	1	43.60	43.40	0	5,245	0.00%
2022/10/13	1	44.50	0	0.00	41.90	1	5,270	0.02%
2022/10/12	1	43.90	2	44.48	44.60	-1	5,333	-0.02%
2022/10/11	2	44.25	0	0.00	43.40	2	5,346	0.04%
2022/10/06	0	0.00	1	45.95	45.70	-1	5,453	-0.02%
2022/10/05	6	46.17	3	46.45	45.95	3	5,471	0.05%
2022/10/04	2	44.05	5	44.59	45.40	-3	5,536	-0.05%
2022/10/03	1	43.35	0	0.00	43.20	1	5,586	0.02%
2022/09/29	3	44.35	3	43.70	43.70	0	5,784	0.00%
2022/09/28	6	46.26	2	44.38	44.20	4	5,996	0.07%
2022/09/27	15	47.21	9	47.26	47.30	6	6,633	0.09%
2022/09/26	1	47.50	6	48.84	47.40	-5	6,909	-0.07%
2022/09/23	4	52.00	0	0.00	50.60	4	7,174	0.06%
2022/09/20	1	54.50	1	55.30	54.60	0	8,209	0.00%
2022/09/19	2	55.00	3	54.90	54.40	-1	8,494	-0.01%
2022/09/16	1	54.50	1	55.00	55.60	0	8,558	0.00%
2022/09/15	5.1	55.06	2	55.75	54.50	3.1	8,572	0.04%
2022/09/14	5	55.94	2	56.40	56.00	3	8,637	0.03%
2022/09/13	1	57.30	2	57.35	57.60	-1	8,595	-0.01%
2022/09/12	0	0.00	3	57.37	57.50	-3	8,605	-0.03%
2022/09/08	1	55.20	0	0.00	55.00	1	8,590	0.01%
2022/09/07	3	53.17	3	53.53	53.60	0	8,579	0.00%
2022/09/06	4	54.98	7	53.44	53.20	-3	8,599	-0.03%
2022/09/05	2	55.95	4	55.50	55.70	-2	8,573	-0.02%
2022/09/02	9	57.59	24	57.53	57.10	-15	8,538	-0.18%
2022/09/01	4	58.05	7	58.23	57.50	-3	8,466	-0.04%
2022/08/31	1	57.50	3	58.17	57.90	-2	8,385	-0.02%
2022/08/30	41	58.43	29	58.71	57.80	12	8,364	0.14%
2022/08/29	2	57.30	3	58.00	57.30	-1	8,096	-0.01%
2022/08/26	2	56.95	4	57.85	58.30	-2	8,035	-0.02%
2022/08/25	2	55.90	3	56.67	57.40	-1	7,976	-0.01%
2022/08/24	1	56.10	1	56.00	55.20	0	7,938	0.00%
2022/08/23	5	56.12	1	55.50	56.30	4	7,911	0.05%
2022/08/22	11	57.85	2	58.60	56.10	9	7,900	0.11%
2022/08/19	13	57.92	4	58.25	57.60	9	7,749	0.12%
2022/08/18	0	0.00	18	58.01	58.90	-18	7,514	-0.24%
2022/08/17	8	55.89	13	56.62	55.80	-5	7,316	-0.07%
2022/08/16	6	55.58	8	55.34	54.80	-2	7,145	-0.03%
2022/08/15	2	54.45	2	54.95	54.80	0	7,037	0.00%
2022/08/12	7	53.94	0	0.00	54.20	7	7,014	0.10%
2022/08/11	3	55.13	16	55.49	54.40	-13	7,033	-0.18%
2022/08/10	5	54.76	7	55.07	54.30	-2	6,994	-0.03%
2022/08/09	11	54.93	27	54.63	54.40	-16	7,076	-0.23%
2022/08/08	19	52.74	3	53.40	54.00	16	6,895	0.23%
2022/08/05	0	0.00	4	51.00	51.50	-4	6,853	-0.06%
2022/08/04	3	49.55	0	0.00	49.40	3	6,865	0.04%
2022/08/03	4	52.63	0	0.00	50.90	4	6,874	0.06%
2022/08/02	6	53.77	1	54.60	53.30	5	6,852	0.07%
2022/08/01	5	55.44	5	55.74	55.60	0	6,840	0.00%
2022/07/29	14	55.33	4	55.53	55.00	10	6,769	0.15%
2022/07/28	3	53.77	3	54.50	53.80	0	6,613	0.00%
2022/07/27	2	53.45	12	53.62	54.00	-10	6,560	-0.15%
2022/07/26	6	53.85	4	54.78	53.60	2	6,546	0.03%
2022/07/25	12	55.44	7	54.74	54.10	5	6,606	0.08%
2022/07/22	6	53.38	9	53.26	53.50	-3	6,607	-0.05%
2022/07/21	3	52.17	2	52.30	52.30	1	6,589	0.02%
2022/07/20	3	51.83	3	52.10	52.00	0	6,665	0.00%
2022/07/19	7	51.97	2	52.30	51.70	5	6,737	0.07%
2022/07/18	4	51.25	3	51.00	51.20	1	6,766	0.01%
2022/07/15	4	50.18	3	50.97	51.00	1	6,901	0.01%
2022/07/14	11	49.57	8	49.44	49.95	3	7,064	0.04%
2022/07/13	2	49.50	19	49.36	48.40	-17	7,220	-0.24%
2022/07/12	8	49.12	8	49.78	48.30	0	7,380	0.00%
2022/07/11	3	51.77	3	52.63	53.10	0	7,515	0.00%
2022/07/08	10	52.66	6	53.12	53.30	4	7,695	0.05%
2022/07/07	10	52.51	8	52.71	52.40	2	8,006	0.02%
2022/07/06	37	54.58	31	53.83	53.00	6	8,458	0.07%
2022/07/05	87	57.50	91	57.98	57.00	-4	8,739	-0.05%
2022/07/04	22	54.77	11	54.50	55.30	11	8,229	0.13%
2022/07/01	26	54.88	23	53.71	52.90	3	8,150	0.04%
2022/06/30	7	54.37	4	54.40	54.20	3	8,182	0.04%
2022/06/29	18	54.66	21	54.71	54.00	-3	8,032	-0.04%
2022/06/28	43	53.83	54	54.14	55.00	-11	7,956	-0.14%
2022/06/27	5	51.60	8	51.98	52.80	-3	7,575	-0.04%
2022/06/24	15	46.68	14	46.59	48.00	1	7,364	0.01%
2022/06/23	5	44.17	3	43.53	43.65	2	7,410	0.03%
2022/06/22	4	46.09	4	45.76	44.50	0	7,594	0.00%
2022/06/21	2	43.85	0	0.00	44.05	2	7,840	0.03%
2022/06/20	0	0.00	1	42.95	42.95	-1	7,980	-0.01%
2022/06/17	1	44.70	2	45.78	44.90	-1	8,193	-0.01%
2022/06/16	1	47.70	3	46.62	45.65	-2	8,489	-0.02%
2022/06/15	7	47.51	8	47.78	47.05	-1	8,820	-0.01%
2022/06/14	5	47.67	1	48.00	48.15	4	9,858	0.04%
2022/06/13	1	49.40	0	0.00	49.20	1	10,434	0.01%
2022/06/10	0	0.00	1	51.30	51.30	-1	11,246	-0.01%
2022/06/09	2	51.45	0	0.00	51.60	2	11,682	0.02%
2022/06/08	1	51.10	1	51.70	51.20	0	12,280	0.00%
2022/06/07	2	52.35	5	52.52	52.60	-3	13,295	-0.02%
2022/06/06	8	54.35	4	53.50	53.40	4	13,536	0.03%
2022/06/02	4	53.40	0	0.00	53.10	4	13,631	0.03%
2022/06/01	4	53.73	2	53.75	53.60	2	13,792	0.01%
2022/05/31	1	52.50	3	52.57	52.70	-2	14,139	-0.01%
2022/05/30	4	52.20	4	52.30	52.60	0	14,536	0.00%
2022/05/27	0	0.00	1	50.40	50.50	-1	14,718	-0.01%
2022/05/26	2	49.50	1	49.20	49.20	1	14,744	0.01%
2022/05/25	1	50.70	0	0.00	50.50	1	14,748	0.01%
2022/05/24	3	50.73	1	50.30	50.30	2	14,858	0.01%
2022/05/23	0	0.00	2	51.80	51.30	-2	14,837	-0.01%
2022/05/20	1	51.70	4	51.63	51.30	-3	14,847	-0.02%
2022/05/19	5	51.04	4	51.43	51.40	1	14,838	0.01%
2022/05/18	2	53.00	2	53.45	53.20	0	14,793	0.00%
2022/05/17	21	53.28	5	53.84	52.90	16	14,753	0.11%
2022/05/16	2	53.55	0	0.00	52.50	2	14,596	0.01%
2022/05/13	2	52.10	2	53.10	53.80	0	14,551	0.00%
2022/05/11	6	55.63	4	55.58	54.80	2	14,555	0.01%
2022/05/10	1	55.10	0	0.00	55.00	1	14,508	0.01%
2022/05/09	2	56.75	0	0.00	55.60	2	14,522	0.01%
2022/05/05	7	60.44	13	60.30	59.90	-6	14,584	-0.04%
2022/05/04	4	59.70	0	0.00	59.20	4	14,581	0.03%
2022/04/29	4	61.85	4	62.38	61.30	0	14,653	0.00%
2022/04/28	8	60.69	18	61.07	61.60	-10	14,737	-0.07%
2022/04/27	3	57.07	1	58.20	58.90	2	14,573	0.01%
2022/04/26	4	59.50	5	59.56	59.10	-1	14,544	-0.01%
2022/04/25	9	59.31	5	59.28	58.10	4	14,483	0.03%
2022/04/22	8	62.23	6	62.10	61.10	2	14,501	0.01%
2022/04/21	14	63.75	3	64.13	63.40	11	14,805	0.07%
2022/04/20	18	64.92	11	65.20	64.50	7	14,920	0.05%
2022/04/19	12	63.96	23	63.72	64.60	-11	15,211	-0.07%
2022/04/18	58	63.91	93	64.52	64.10	-35	15,472	-0.23%
2022/04/15	50	64.21	41	64.64	63.00	9	15,402	0.06%
2022/04/14	48	64.14	8	64.34	63.90	40	15,222	0.26%
2022/04/13	18	65.58	18	65.48	65.90	0	15,091	0.00%
2022/04/12	10	64.47	42	65.13	66.50	-32	15,142	-0.21%
2022/04/11	58	64.28	59	63.07	63.20	-1	14,737	-0.01%
2022/04/08	4	60.98	16	60.53	61.60	-12	14,279	-0.08%
2022/04/07	15	60.81	7.8	59.92	59.40	7.2	14,143	0.05%
2022/04/06	15	63.47	28	63.41	63.80	-13	13,976	-0.09%
2022/04/01	4	61.75	1	61.90	61.50	3	13,647	0.02%
2022/03/31	5	61.64	11	61.71	61.50	-6	13,578	-0.04%
2022/03/30	5	61.36	5	61.86	60.50	0	13,426	0.00%
2022/03/29	4	59.85	0	0.00	60.50	4	13,402	0.03%
2022/03/28	5	59.96	2	60.00	60.60	3	13,408	0.02%
2022/03/25	14	61.21	8	60.95	59.80	6	13,358	0.04%
2022/03/24	15	64.93	9	65.26	63.30	6	13,456	0.04%
2022/03/23	10	63.25	7	63.34	63.00	3	13,215	0.02%
2022/03/22	7	63.91	0	0.00	62.90	7	13,155	0.05%
2022/03/21	14.8	64.45	6	64.82	62.30	8.8	13,130	0.07%
2022/03/18	13	62.45	20	62.16	61.70	-7	13,246	-0.05%
2022/03/17	106	63.20	101	62.58	63.20	5	13,103	0.04%	大買/大賣/
2022/03/16	21	59.45	32	60.62	62.50	-11	12,201	-0.09%
2022/03/15	54	60.19	35	59.99	56.90	19	11,699	0.16%
2022/03/14	13	58.45	17	58.92	58.90	-4	10,877	-0.04%
2022/03/11	30	58.33	50	58.31	59.90	-20	10,458	-0.19%
2022/03/10	42	58.35	46	57.43	56.70	-4	9,968	-0.04%
2022/03/09	11	53.38	85	53.82	56.80	-74	9,155	-0.81%
2022/03/08	20	52.25	16	52.21	51.70	4	8,889	0.04%
2022/03/07	31	53.39	40	54.01	51.80	-9	8,706	-0.10%
2022/03/04	17	54.56	16	54.59	54.20	1	8,506	0.01%
2022/03/03	10	53.38	23	53.53	54.20	-13	8,153	-0.16%
2022/03/02	40	51.16	16	50.99	50.60	24	7,751	0.31%
2022/03/01	23	49.15	4	49.73	49.15	19	7,552	0.25%
2022/02/25	0	0.00	3	47.87	48.35	-3	7,561	-0.04%
2022/02/24	45	49.56	0	0.00	47.35	45	7,595	0.59%
2022/02/22	0	0.00	2	46.98	46.85	-2	7,496	-0.03%
2022/02/21	0	0.00	20	47.93	48.50	-20	7,516	-0.27%
2022/02/17	2	48.88	8	48.64	48.50	-6	7,532	-0.08%
2022/02/16	0	0.00	5	48.65	48.65	-5	7,569	-0.07%
2022/02/15	2	47.88	5	47.73	47.50	-3	7,729	-0.04%
2022/02/14	22	48.43	1	47.80	47.65	21	7,855	0.27%
2022/02/11	1	49.40	1	50.20	49.80	0	7,857	0.00%
2022/02/10	1	49.00	1	49.65	48.95	0	7,867	0.00%
2022/02/09	46	49.34	47	48.61	49.50	-1	7,888	-0.01%
2022/02/08	18	48.11	19	48.42	49.10	-1	7,908	-0.01%
2022/02/07	10	45.94	30	45.82	46.40	-20	7,978	-0.25%
2022/01/26	1	47.40	14	47.42	47.45	-13	8,030	-0.16%
2022/01/25	23	50.10	2	49.00	47.60	21	8,424	0.25%
2022/01/24	34	50.23	29	49.71	49.70	5	8,670	0.06%
2022/01/21	27	53.42	18	53.03	52.00	9	8,955	0.10%
2022/01/20	7	52.63	8	52.38	52.30	-1	9,032	-0.01%
2022/01/19	5	52.18	2	52.10	51.90	3	9,076	0.03%
2022/01/18	2	53.45	3	52.83	52.10	-1	9,076	-0.01%
2022/01/17	6	52.97	64	52.08	53.40	-58	9,151	-0.63%
2022/01/14	159	54.27	75	55.10	53.20	84	9,109	0.92%	大買/
2022/01/13	80	54.58	134	55.04	53.80	-54	8,806	-0.61%	大賣/
2022/01/12	70	54.24	29	54.02	56.90	41	8,657	0.47%
2022/01/11	39	54.42	49	54.74	55.80	-10	8,421	-0.12%
2022/01/10	12	50.93	11	50.87	50.80	1	8,387	0.01%
2022/01/07	3	48.70	1	48.50	48.75	2	8,596	0.02%
2022/01/06	9	51.56	0	0.00	50.60	9	8,989	0.10%
2022/01/05	59	53.85	54	53.84	52.90	5	9,010	0.06%
2022/01/04	5	50.96	17	51.54	52.30	-12	8,630	-0.14%
2022/01/03	7	49.54	12	49.80	50.00	-5	8,443	-0.06%
2021/12/30	1	49.50	36	49.28	49.50	-35	8,383	-0.42%
2021/12/29	13	49.43	14	49.71	49.65	-1	8,401	-0.01%
2021/12/28	0	0.00	32	48.13	48.00	-32	8,393	-0.38%
2021/12/27	2	48.90	0	0.00	49.00	2	8,667	0.02%
2021/12/24	4	49.78	4	49.29	48.85	0	8,932	0.00%
2021/12/23	19	50.72	45	50.62	50.20	-26	8,908	-0.29%
2021/12/22	8	49.05	4	48.88	49.30	4	8,773	0.05%
2021/12/21	3.1	47.36	2	47.85	48.00	1.1	8,735	0.01%
2021/12/20	85	51.61	14	49.83	48.30	71	8,667	0.82%
2021/12/17	16	48.48	13	48.46	48.00	3	8,355	0.04%
2021/12/16	13	48.03	5	48.02	48.35	8	8,261	0.10%
2021/12/15	38	47.73	30	48.01	47.50	8	8,230	0.10%
2021/12/14	36	48.34	29	48.23	47.55	7	8,123	0.09%
2021/12/13	10	46.21	3	46.47	46.50	7	7,652	0.09%
2021/12/10	5	44.83	10	45.18	45.00	-5	7,443	-0.07%
2021/12/09	0	0.00	1	44.50	44.05	-1	7,265	-0.01%
2021/12/07	1	43.25	0	0.00	42.95	1	7,162	0.01%
2021/12/06	8.1	43.71	13	43.78	43.40	-5	7,134	-0.07%
2021/12/03	10	43.73	10	45.40	42.95	0	7,016	0.00%
2021/12/02	0	0.00	4	41.35	41.50	-4	6,772	-0.06%
2021/12/01	2	42.40	0	0.00	42.30	2	6,762	0.03%
2021/11/30	3	41.98	0	0.00	41.80	3	6,762	0.04%
2021/11/29	1.1	39.66	0	0.00	40.85	1.1	6,756	0.02%
2021/11/26	1	42.05	3	41.38	41.10	-2	6,732	-0.03%
2021/11/25	4	42.85	4	42.65	42.50	0	6,735	0.00%
2021/11/24	2	43.63	0	0.00	43.20	2	6,774	0.03%
2021/11/23	3	42.98	7	42.93	42.75	-4	6,740	-0.06%
2021/11/22	1	42.60	0	0.00	42.40	1	6,683	0.01%
2021/11/19	0.1	41.65	1	41.40	41.15	-1	6,672	-0.01%
2021/11/18	2	41.60	6	41.27	41.45	-4	6,657	-0.06%
2021/11/17	8	42.86	1	42.40	42.40	7	6,618	0.11%
2021/11/16	6	42.68	3	42.17	42.10	3	6,619	0.05%
2021/11/12	6	42.73	4	42.39	42.00	2	6,545	0.03%
2021/11/11	16	46.88	14	46.41	45.90	2	6,384	0.03%
2021/11/10	1	45.60	0	0.00	45.45	1	6,263	0.02%
2021/11/09	4	46.89	2	47.40	46.45	2	6,229	0.03%
2021/11/08	2	46.75	2	45.55	45.40	0	6,130	0.00%
2021/11/05	2	46.18	0	0.00	45.65	2	6,108	0.03%
2021/11/04	2	47.33	8	46.90	46.85	-6	6,054	-0.10%
2021/11/03	10	48.09	17	46.58	46.35	-7	5,922	-0.12%
2021/11/02	55	48.93	50	48.96	48.35	5	5,792	0.09%
2021/11/01	10	48.71	23	48.90	49.70	-13	5,363	-0.24%
2021/10/29	28	46.21	19	47.01	45.20	9	5,080	0.18%
2021/10/28	1	46.65	11	45.58	48.40	-10	4,708	-0.21%
2021/10/27	0	0.00	1	42.75	44.00	-1	4,418	-0.02%
2021/10/26	9	42.58	0	0.00	41.80	9	4,331	0.21%
2021/10/25	12	44.06	9	43.76	43.60	3	4,267	0.07%
2021/10/22	1	42.75	3	42.92	43.20	-2	4,148	-0.05%
2021/10/21	4	42.80	6	42.56	42.50	-2	4,098	-0.05%
2021/10/20	4	44.05	1	43.35	43.25	3	4,007	0.07%
2021/10/19	2	42.43	9	43.79	44.70	-7	3,860	-0.18%
2021/10/18	34	44.22	41	44.71	44.60	-7	3,596	-0.19%
2021/10/15	49	40.94	9	41.84	42.90	40	3,142	1.27%
2021/10/14	36	38.17	40	38.45	39.00	-4	2,825	-0.14%
2021/10/13	1	35.55	6	36.88	37.60	-5	2,452	-0.20%
2021/10/12	1	34.65	2	35.03	34.20	-1	2,351	-0.04%
2021/10/08	0	0.00	1	33.80	34.00	-1	2,293	-0.04%
2021/10/05	6	32.47	0	0.00	33.80	6	2,233	0.27%
2021/10/04	43	35.76	40	34.24	34.40	3	2,200	0.14%
2021/10/01	6	36.08	22	36.31	36.50	-16	1,906	-0.84%
2021/09/30	1	33.70	2	33.88	33.60	-1	1,626	-0.06%
2021/09/28	0	0.00	1	33.70	33.30	-1	1,599	-0.06%
2021/09/23	3	31.22	1	30.80	30.60	2	1,641	0.12%
2021/09/22	32.3	31.03	24	30.36	30.30	8.3	1,637	0.51%
2021/09/13	0	0.00	1	38.85	37.05	-1	1,712	-0.06%
2021/09/10	1	36.40	0	0.00	36.60	1	1,725	0.06%
2021/09/02	1	39.65	0	0.00	38.35	1	2,431	0.04%
2021/08/31	1	39.45	1	39.35	39.40	0	2,439	0.00%
2021/08/30	6	40.92	0	0.00	40.05	6	2,433	0.25%
2021/08/27	0	0.00	1	38.60	38.05	-1	2,383	-0.04%
2021/08/25	2	38.30	0	0.00	38.20	2	2,411	0.08%
2021/08/23	0	0.00	2	37.30	37.80	-2	2,467	-0.08%
2021/08/20	1	36.05	1	37.00	36.05	0	2,490	0.00%
2021/08/19	1	35.65	0	0.00	35.65	1	2,512	0.04%
2021/08/18	0.1	35.30	1	38.00	37.80	-0.9	2,524	-0.04%
2021/08/17	9	37.81	8	36.50	36.50	1	2,599	0.04%
2021/08/16	1	37.30	0	0.00	37.30	1	2,652	0.04%
2021/08/13	0.1	39.65	0	0.00	39.10	0.1	2,735	0.00%
2021/08/12	1	39.50	1	40.35	40.35	0	2,952	0.00%
2021/08/11	0	0.00	2	41.10	39.50	-2	3,038	-0.07%
2021/08/10	1	42.00	0	0.00	41.50	1	3,096	0.03%
2021/08/06	0	0.00	1	45.45	45.00	-1	3,326	-0.03%
2021/08/04	2	46.85	2	46.55	46.55	0	3,521	0.00%
2021/07/28	0	0.00	2	45.25	45.10	-2	3,641	-0.05%
2021/07/27	12	48.50	0	0.00	46.25	12	3,679	0.33%
2021/07/26	1	47.10	0	0.00	47.10	1	3,679	0.03%
2021/07/23	2	46.13	2	46.18	45.90	0	3,655	0.00%
2021/07/22	1	46.40	1	46.80	45.80	0	3,655	0.00%
2021/07/20	2	47.80	2	48.18	47.50	0	3,657	0.00%
2021/07/19	1	47.25	4	47.80	48.85	-3	3,653	-0.08%
2021/07/16	3	46.72	0	0.00	46.00	3	3,612	0.08%
2021/07/09	8	47.19	8	46.86	46.50	0	3,729	0.00%
2021/07/06	5	47.34	1	47.00	47.05	4	4,432	0.09%
2021/06/30	1	49.55	2	50.75	49.45	-1	4,572	-0.02%
2021/06/29	2	48.58	1	48.50	48.40	1	4,502	0.02%
2021/06/28	0	0.00	12	48.43	48.30	-12	4,516	-0.27%
2021/06/25	8	50.01	14	49.79	49.30	-6	4,538	-0.13%
2021/06/24	0	0.00	2	50.80	50.10	-2	4,600	-0.04%
2021/06/23	13	50.39	8	50.69	50.50	5	4,600	0.11%
2021/06/22	4	49.58	2	50.30	48.15	2	4,534	0.04%
2021/06/21	9	50.01	5	50.42	49.50	4	4,525	0.09%
2021/06/18	6	49.03	62	49.59	51.80	-56	4,572	-1.22%
2021/06/17	24	50.49	15	49.97	50.40	9	4,853	0.19%
2021/06/16	3	47.33	13	49.52	50.10	-10	4,630	-0.22%
2021/06/15	0	0.00	4	45.58	45.55	-4	4,610	-0.09%
2021/06/11	34	45.03	25	44.17	44.15	9	4,610	0.20%
2021/06/10	4	46.98	8	45.65	46.80	-4	4,593	-0.09%
2021/06/09	1	44.65	0	0.00	44.00	1	4,684	0.02%
2021/06/08	1	45.40	1	45.30	44.75	0	4,846	0.00%
2021/06/04	1	45.60	3	44.75	44.70	-2	5,116	-0.04%
2021/06/03	0	0.00	1	46.10	45.90	-1	5,128	-0.02%
2021/06/02	4	46.40	3	46.52	45.50	1	5,146	0.02%
2021/06/01	0	0.00	1	47.15	47.20	-1	5,136	-0.02%
2021/05/31	1	45.00	1	46.45	45.70	0	5,150	0.00%
2021/05/28	2	45.45	2	45.30	45.00	0	5,263	0.00%
2021/05/27	1	43.90	3	45.32	45.10	-2	5,266	-0.04%
2021/05/26	0	0.00	2	43.83	43.75	-2	5,269	-0.04%
2021/05/25	62	43.68	1	43.50	43.80	61	5,298	1.15%
2021/05/24	4	42.48	5	42.98	43.15	-1	5,389	-0.02%
2021/05/21	12	42.34	6	42.41	41.95	6	5,356	0.11%
2021/05/20	7	45.01	7	42.82	42.20	0	5,331	0.00%
2021/05/19	2	45.00	3	44.23	45.40	-1	5,201	-0.02%
2021/05/18	7	39.53	15	40.24	41.30	-8	5,140	-0.16%
2021/05/17	6	37.75	9	37.98	37.55	-3	5,103	-0.06%
2021/05/14	20	43.31	14	43.73	41.70	6	5,068	0.12%
2021/05/13	8	42.33	4	43.49	42.15	4	4,928	0.08%
2021/05/11	1	54.90	6	52.18	52.00	-5	4,956	-0.10%
2021/05/10	0	0.00	2	57.85	57.70	-2	4,977	-0.04%
2021/05/06	5	57.58	0	0.00	56.40	5	5,038	0.10%
2021/05/03	12	63.36	4	64.20	61.20	8	5,033	0.16%
2021/04/29	2	61.90	0	0.00	63.00	2	5,197	0.04%
2021/04/27	1	62.80	0	0.00	63.40	1	5,366	0.02%
2021/04/26	1	63.20	2	63.05	63.20	-1	5,481	-0.02%
2021/04/23	1	63.00	5	63.08	62.90	-4	5,517	-0.07%
2021/04/22	3.5	63.78	3	63.70	62.30	0.5	5,531	0.01%
2021/04/21	12	65.46	0	0.00	65.00	12	5,540	0.22%
2021/04/20	2	66.10	0	0.00	66.10	2	5,547	0.04%
2021/04/19	5	67.04	4	67.20	66.30	1	5,629	0.02%
2021/04/16	4	68.18	2	67.60	67.90	2	5,773	0.03%
2021/04/15	5	67.08	2	67.00	67.30	3	6,029	0.05%
2021/04/14	3	66.00	2	69.40	66.40	1	6,342	0.02%
2021/04/13	11	68.55	34.1	70.45	68.50	-23.1	6,342	-0.36%
2021/04/12	7	65.84	0	0.00	66.00	7	5,884	0.12%
2021/04/09	1	65.20	0	0.00	65.10	1	5,958	0.02%
2021/04/08	1	67.10	2	66.90	66.00	-1	6,017	-0.02%
2021/04/07	1	67.20	3	66.70	66.50	-2	6,149	-0.03%
2021/04/06	5	65.50	4	65.50	65.30	1	6,526	0.02%
2021/04/01	3	65.80	5	65.58	65.30	-2	6,743	-0.03%
2021/03/31	4	66.20	5	66.78	66.10	-1	7,352	-0.01%
2021/03/30	12	66.78	2	66.90	66.30	10	8,696	0.11%
2021/03/29	4	65.50	11	67.35	67.00	-7	9,031	-0.08%
2021/03/26	1	63.90	0	0.00	64.80	1	9,044	0.01%
2021/03/25	0.1	65.50	1	65.70	64.90	-0.9	9,088	-0.01%
2021/03/24	3	66.03	0	0.00	65.70	3	9,087	0.03%
2021/03/23	10	69.72	5	67.84	66.60	5	9,079	0.06%
2021/03/22	15	70.89	22.4	71.17	69.90	-7.4	9,084	-0.08%
2021/03/19	3.4	63.42	3.2	68.49	68.50	0.3	8,935	0.00%
2021/03/18	2.2	64.39	1	65.00	64.10	1.2	8,914	0.01%
2021/03/17	5	64.86	2	66.10	64.10	3	8,931	0.03%
2021/03/16	3	65.57	1	65.00	64.90	2	8,962	0.02%
2021/03/15	1	65.40	7	66.16	65.20	-6	9,010	-0.07%
2021/03/12	6	65.20	2	65.00	64.20	4	8,927	0.04%
2021/03/11	0	0.00	2	63.30	63.80	-2	8,889	-0.02%
2021/03/10	4	64.73	14	64.64	63.70	-10	8,864	-0.11%
2021/03/09	3	60.73	4	61.85	61.00	-1	8,844	-0.01%
2021/03/08	1	61.90	1	61.90	61.30	0	8,950	0.00%
2021/03/05	1	63.00	0	0.00	61.40	1	9,089	0.01%
2021/03/04	6	63.85	2	63.70	62.80	4	9,315	0.04%
2021/03/03	9	65.54	8	65.31	64.50	1	9,523	0.01%
2021/03/02	2	63.15	2	63.80	63.00	0	9,964	0.00%
2021/02/26	3	61.83	28	62.88	62.60	-25	10,758	-0.23%
2021/02/25	5	63.24	9	63.28	62.70	-4	11,037	-0.04%
2021/02/24	30	65.00	13	65.58	62.80	17	11,232	0.15%
2021/02/23	4	62.60	0	0.00	62.10	4	11,626	0.03%
2021/02/22	9	63.16	4	63.30	63.00	5	12,275	0.04%
2021/02/19	10	62.04	14	62.67	61.90	-4	12,431	-0.03%
2021/02/18	0	0.00	2	60.05	60.30	-2	12,871	-0.02%
2021/02/17	0	0.00	1	59.00	59.70	-1	12,989	-0.01%
2021/02/05	1	58.00	0	0.00	58.00	1	13,254	0.01%
2021/02/04	7	56.77	7	56.69	57.20	0	13,747	0.00%
2021/02/03	7	59.01	11	58.91	57.20	-4	14,188	-0.03%
2021/02/02	2	56.40	1	56.70	56.00	1	14,354	0.01%
2021/01/29	2	59.20	0	0.00	58.00	2	15,826	0.01%
2021/01/28	1	59.00	0	0.00	59.80	1	16,479	0.01%
2021/01/26	12	61.68	5	61.68	60.60	7	17,105	0.04%
2021/01/25	1	62.40	1	63.90	63.00	0	17,394	0.00%
2021/01/22	3	63.07	9	62.90	62.50	-6	17,744	-0.03%
2021/01/21	4	60.05	3	60.00	60.60	1	18,173	0.01%
2021/01/20	22	62.32	15	61.53	60.00	7	18,259	0.04%
2021/01/19	1	60.80	10	63.06	63.50	-9	18,379	-0.05%
2021/01/18	4	61.83	8	61.10	60.60	-4	18,467	-0.02%
2021/01/15	3	63.33	7	62.31	62.10	-4	18,509	-0.02%
2021/01/14	11	63.48	11	64.31	63.70	0	18,562	0.00%
2021/01/13	7	63.77	4	64.25	63.00	3	18,616	0.02%
2021/01/12	19	63.47	10	64.61	63.70	9	18,692	0.05%
2021/01/11	9	65.73	2	66.70	65.50	7	18,784	0.04%
2021/01/08	30	68.23	17	66.71	66.30	13	18,730	0.07%
2021/01/07	1	68.40	13	69.18	70.10	-12	18,616	-0.06%
2021/01/06	13	66.62	214	66.67	63.80	-201	19,991	-1.01%	大賣/鉅額交易
2021/01/05	5	69.82	16	69.11	68.50	-11	21,261	-0.05%
2021/01/04	14	70.52	9	69.96	69.00	5	21,267	0.02%
2020/12/31	9	69.06	16	69.46	70.10	-7	21,437	-0.03%
2020/12/30	11	70.75	7	70.43	69.20	4	21,684	0.02%
2020/12/29	11	71.57	11	72.46	71.00	0	21,788	0.00%
2020/12/28	17	71.57	27	71.38	69.70	-10	21,406	-0.05%
2020/12/25	77	73.64	17	73.05	70.30	60	21,490	0.28%
2020/12/24	222	68.94	49	71.37	72.60	173	20,907	0.83%	大買/鉅額交易
2020/12/23	10	64.33	39	65.51	67.40	-29	19,635	-0.15%
2020/12/22	12	63.27	7	62.04	61.30	5	19,452	0.03%
2020/12/21	1	63.40	6	63.17	64.30	-5	19,598	-0.03%
2020/12/18	6	62.55	4	62.10	62.60	2	19,786	0.01%
2020/12/17	4	61.40	4	61.50	62.10	0	19,778	0.00%
2020/12/16	5	61.80	13	62.70	62.10	-8	19,790	-0.04%
2020/12/15	19	63.11	2	62.65	61.40	17	19,793	0.09%
2020/12/14	10	60.25	20	61.60	62.60	-10	19,720	-0.05%
2020/12/11	7	59.76	4	59.65	59.80	3	19,753	0.02%
2020/12/10	10	60.44	12	61.08	60.50	-2	19,838	-0.01%
2020/12/09	5	63.92	8	62.61	62.40	-3	19,890	-0.02%
2020/12/08	5	63.26	4	62.00	62.50	1	19,954	0.01%
2020/12/07	7	61.53	9	62.29	62.90	-2	20,155	-0.01%
2020/12/04	3	62.03	1	61.80	61.80	2	20,524	0.01%
2020/12/03	9	63.36	5	63.88	62.10	4	20,781	0.02%
2020/12/02	17	62.72	9	62.17	62.30	8	21,149	0.04%
2020/12/01	8	64.15	2	64.75	63.60	6	22,532	0.03%
2020/11/30	57	66.70	59	66.73	65.50	-2	22,888	-0.01%
2020/11/27	4	65.68	6	65.77	65.70	-2	22,916	-0.01%
2020/11/26	21	66.20	14	66.68	64.60	7	22,788	0.03%
2020/11/25	27	64.74	45.3	65.43	65.50	-18.3	22,333	-0.08%
2020/11/24	16	61.68	24	62.65	63.30	-8	21,546	-0.04%
2020/11/23	17	61.87	9	61.62	60.80	8	21,285	0.04%
2020/11/20	34.1	62.70	14	62.54	61.60	20.1	21,093	0.10%
2020/11/19	35	60.57	36	61.05	60.60	-1	20,626	0.00%
2020/11/18	5	58.20	17	58.80	58.40	-12	20,001	-0.06%
2020/11/17	23	60.23	30	60.30	58.10	-7	19,821	-0.04%
2020/11/13	31	57.91	27	57.70	58.20	4	19,528	0.02%
2020/11/12	19	55.74	19	56.01	58.70	0	19,415	0.00%
2020/11/11	80	58.83	69	58.56	57.50	11	19,038	0.06%
2020/11/10	37	65.29	40	64.83	63.60	-3	18,794	-0.02%
2020/11/09	58	64.02	55	64.47	65.20	3	18,547	0.02%
2020/11/06	93	64.04	80	64.91	61.80	13	18,159	0.07%
2020/11/05	27	61.17	56	61.56	63.50	-29	17,342	-0.17%
2020/11/04	30	57.66	26	57.81	57.80	4	16,906	0.02%
2020/11/03	17	57.87	38	57.29	57.00	-21	16,565	-0.13%
2020/11/02	5	56.10	15	56.56	57.90	-10	16,671	-0.06%
2020/10/30	19	59.71	31	59.23	57.20	-12	16,486	-0.07%
2020/10/29	39	64.13	13	63.35	62.00	26	16,236	0.16%
2020/10/28	7	63.60	26	63.26	62.30	-19	15,834	-0.12%
2020/10/27	20	65.38	13.1	65.95	64.90	6.9	15,895	0.04%
2020/10/26	19	59.88	6	60.98	63.80	13	15,799	0.08%
2020/10/23	5	55.80	8	56.91	58.00	-3	15,662	-0.02%
2020/10/22	2	55.30	0	0.00	55.60	2	15,608	0.01%
2020/10/20	1	57.40	19	57.98	58.30	-18	15,478	-0.12%
2020/10/19	17	58.81	7	58.20	59.50	10	15,380	0.07%
2020/10/16	4	55.65	14	54.96	55.10	-10	15,211	-0.07%
2020/10/15	11	56.49	20	54.66	56.00	-9	15,133	-0.06%
2020/10/14	106	57.05	96	56.97	57.00	10	15,022	0.07%	大買/
2020/10/13	195	51.23	158	51.18	54.00	37	13,391	0.28%	大買/大賣/
2020/10/12	1	49.10	1	49.10	49.10	0	12,395	0.00%
2020/10/08	5	43.79	10	44.56	44.65	-5	12,583	-0.04%
2020/10/07	31	39.36	27	39.65	40.60	4	12,553	0.03%
2020/10/06	17	38.78	16	38.51	38.50	1	12,343	0.01%
2020/10/05	7	37.00	3	36.85	37.00	4	12,131	0.03%
2020/09/30	42	36.99	47	37.02	36.60	-5	12,296	-0.04%
2020/09/29	1	36.30	2	36.03	35.75	-1	12,084	-0.01%
2020/09/28	3	36.10	3	36.22	35.70	0	12,033	0.00%
2020/09/25	11	36.49	21	37.25	35.10	-10	11,931	-0.08%
2020/09/24	30	38.61	25	38.78	37.50	5	11,731	0.04%
2020/09/23	38	38.98	34	38.51	40.00	4	11,468	0.03%
2020/09/22	2	37.58	1	37.25	37.30	1	11,208	0.01%
2020/09/21	3	37.97	0	0.00	37.90	3	11,156	0.03%
2020/09/18	22	38.58	18	38.05	37.90	4	11,110	0.04%
2020/09/17	6	38.88	12	38.75	38.50	-6	11,008	-0.05%
2020/09/16	2	38.55	5	38.45	38.45	-3	10,878	-0.03%
2020/09/15	20	37.57	20	38.02	37.45	0	10,737	0.00%
2020/09/14	0	0.00	8	36.61	36.65	-8	10,560	-0.08%
2020/09/11	7	37.65	17	37.50	37.50	-10	10,417	-0.10%
2020/09/10	12	38.84	10	39.13	39.05	2	10,243	0.02%
2020/09/09	21	38.50	10	38.66	38.65	11	9,950	0.11%
2020/09/08	13	37.47	11	37.85	37.30	2	9,448	0.02%
2020/09/07	92	42.44	96	41.02	39.30	-4	9,115	-0.04%
2020/09/04	108	44.94	95	45.10	43.10	13	8,572	0.15%	大買/
2020/09/03	40	41.98	34	42.69	43.00	6	7,056	0.09%
2020/09/02	16	38.85	18	39.13	39.10	-2	6,524	-0.03%
2020/09/01	10	37.63	7	37.26	36.75	3	6,229	0.05%
2020/08/31	1	36.90	5	37.57	36.90	-4	6,088	-0.07%
2020/08/28	3	35.05	1	34.90	34.85	2	5,950	0.03%
2020/08/27	1	35.20	4	35.30	35.25	-3	5,908	-0.05%
2020/08/25	28	37.71	28	36.90	36.90	0	5,790	0.00%
2020/08/24	6	36.38	4	36.90	36.50	2	5,684	0.04%
2020/08/21	1	36.30	5	36.01	35.95	-4	5,622	-0.07%
2020/08/20	7	35.35	3	35.85	35.45	4	5,564	0.07%
2020/08/19	13	38.42	8	38.10	36.80	5	5,364	0.09%
2020/08/18	13	40.42	2	40.30	39.80	11	5,178	0.21%
2020/08/17	1	39.25	3	39.90	39.70	-2	4,976	-0.04%
2020/08/14	7	39.75	4	40.03	39.50	3	4,826	0.06%
2020/08/13	4	38.58	4	38.25	38.10	0	4,577	0.00%
2020/08/12	0	0.00	3	37.93	38.85	-3	4,472	-0.07%
2020/08/11	7	36.74	7	37.94	36.75	0	4,272	0.00%
2020/08/10	12	38.90	11	39.36	38.70	1	4,077	0.02%
2020/08/07	1	37.75	3	37.92	37.25	-2	3,817	-0.05%
2020/08/06	11	37.81	5	36.73	36.70	6	3,659	0.16%
2020/08/05	36	40.91	36	40.98	40.45	0	3,343	0.00%
2020/08/04	3	40.90	4	40.58	41.50	-1	3,188	-0.03%
2020/08/03	16	39.82	12	40.21	39.80	4	3,011	0.13%
2020/07/31	6	40.23	3	40.20	40.60	3	2,780	0.11%
2020/07/30	16	38.24	4	37.55	40.90	12	2,530	0.47%
2020/07/29	3	37.05	0	0.00	37.25	3	2,414	0.12%
2020/07/28	0	0.00	7	33.41	33.90	-7	2,332	-0.30%
2020/07/27	1	35.80	0	0.00	33.60	1	2,287	0.04%
2020/07/24	3	36.78	0	0.00	35.00	3	2,246	0.13%
2020/07/23	0	0.00	3	36.18	36.30	-3	2,184	-0.14%
2020/07/22	1	35.50	1	35.90	35.25	0	2,137	0.00%
2020/07/21	2	35.30	0	0.00	35.60	2	2,096	0.10%
2020/07/20	4	36.36	0	0.00	35.80	4	2,049	0.20%
2020/07/17	1	35.65	2	35.10	33.30	-1	1,966	-0.05%
2020/07/16	16	37.28	8	37.16	35.95	8	1,876	0.43%
2020/07/15	3	36.60	9	36.31	37.15	-6	1,433	-0.42%
2020/07/14	6	31.86	5	32.07	33.80	1	1,150	0.09%
2020/07/13	2	31.28	9	31.55	31.55	-7	895	-0.78%
2020/07/10	5	27.72	5	28.82	28.70	0	759	0.00%
2020/07/09	6	27.55	23	27.44	28.75	-17	650	-2.62%
2020/07/08	20	26.70	0	0.00	26.50	20	413	4.84%
2020/07/07	1	24.60	1	24.10	24.30	0	301	0.00%
2020/06/19	0	0.00	0.1	22.70	22.95	-0.1	281	-0.03%
2020/06/16	0	0.00	11	22.65	22.75	-11	284	-3.86%
2020/04/23	0	0.00	1	19.00	18.95	-1	384	-0.26%
2020/04/21	1	18.85	11	18.71	18.65	-10	381	-2.62%
2020/03/26	0	0.00	1	17.25	17.40	-1	578	-0.17%
2020/03/19	1	15.60	1	15.50	15.50	0	564	0.00%
2020/03/17	0	0.00	1	17.30	17.20	-1	541	-0.18%
2020/03/12	1	19.75	3	19.80	19.00	-2	520	-0.38%
2020/03/04	1	21.60	0	0.00	21.45	1	515	0.19%
2020/03/03	1	21.75	0	0.00	21.70	1	518	0.19%
2020/02/26	1	22.30	0	0.00	22.25	1	568	0.18%
2020/02/25	1	22.45	0	0.00	22.45	1	566	0.18%
2020/02/17	0	0.00	1	23.20	23.00	-1	562	-0.18%
2020/02/11	0	0.00	1	22.45	22.45	-1	550	-0.18%
2020/02/10	1	22.45	0	0.00	22.45	1	548	0.18%
2020/02/06	1	22.75	0	0.00	22.80	1	605	0.17%
2020/02/04	0	0.00	1	22.70	22.80	-1	627	-0.16%
2020/01/31	1	22.40	0	0.00	23.00	1	618	0.16%
2020/01/20	0	0.00	1	23.75	23.60	-1	606	-0.16%
2020/01/17	1	23.50	0	0.00	23.60	1	603	0.17%
2020/01/13	2	23.85	2	23.70	23.90	0	595	0.00%
2020/01/10	0	0.00	1	23.35	23.35	-1	579	-0.17%
2020/01/09	0	0.00	1	23.20	23.20	-1	576	-0.17%
2020/01/08	2	23.13	0	0.00	22.95	2	576	0.35%
2019/12/31	0	0.00	1	24.00	23.90	-1	547	-0.18%
2019/12/30	0	0.00	6	24.23	24.00	-6	536	-1.12%
2019/12/27	0	0.00	22	23.59	23.70	-22	507	-4.33%
2019/12/26	29	23.95	11	23.56	24.05	18	468	3.84%
2019/12/25	0	0.00	2	22.65	22.55	-2	387	-0.52%
2019/12/23	1	22.25	0	0.00	22.00	1	379	0.26%
2019/12/20	1	22.45	0	0.00	22.35	1	375	0.27%
2019/12/18	0	0.00	1	22.30	22.60	-1	366	-0.27%
2019/12/16	1	21.95	0	0.00	22.05	1	367	0.27%
2019/11/27	0	0.00	1	22.45	22.90	-1	331	-0.30%
2019/11/22	0	0.00	1	21.65	21.60	-1	273	-0.37%
2019/11/18	1	21.50	0	0.00	21.35	1	275	0.36%
2019/11/13	0	0.00	3	21.70	21.60	-3	277	-1.08%
2019/11/12	1	21.95	2	21.85	21.85	-1	278	-0.36%
2019/11/04	0	0.00	8	21.28	21.95	-8	204	-3.91%
2019/11/01	1	20.80	0	0.00	20.60	1	183	0.54%
2019/10/31	2	21.00	0	0.00	21.00	2	182	1.09%
2019/10/28	0	0.00	1	21.50	21.40	-1	187	-0.53%
2019/10/18	0	0.00	3	21.45	21.40	-3	218	-1.37%
2019/09/16	0	0.00	2	21.90	21.75	-2	316	-0.63%
2019/08/30	0	0.00	1	21.40	21.35	-1	328	-0.30%
2019/08/19	0	0.00	3	21.37	21.20	-3	348	-0.86%
2019/08/16	1	20.65	1	20.85	20.80	0	353	0.00%
2019/08/15	2	20.55	0	0.00	20.60	2	359	0.56%
2019/08/14	1	20.85	0	0.00	20.85	1	375	0.27%
2019/08/12	1	21.25	0	0.00	21.25	1	421	0.24%
2019/08/07	0	0.00	1	20.90	20.80	-1	469	-0.21%
2019/08/05	1	20.80	0	0.00	20.65	1	509	0.20%
2019/07/31	5	21.64	0	0.00	21.60	5	575	0.87%
2019/07/29	1	21.90	3	22.15	21.90	-2	687	-0.29%
2019/07/25	0	0.00	3	21.40	21.35	-3	772	-0.39%
2019/07/23	3	21.20	0	0.00	21.10	3	777	0.39%
2019/07/18	1	21.20	1	21.15	21.10	0	793	0.00%
2019/07/16	0	0.00	2	21.35	21.35	-2	802	-0.25%
2019/07/15	3	21.12	33	21.14	21.10	-30	807	-3.71%
2019/07/12	0	0.00	1	21.30	21.15	-1	819	-0.12%
2019/07/11	6	21.35	1	21.25	21.25	5	834	0.60%
2019/07/10	0	0.00	5	23.75	23.80	-5	844	-0.59%
2019/07/08	0	0.00	2	24.40	23.95	-2	904	-0.22%
2019/07/05	2	23.85	0	0.00	23.85	2	953	0.21%
2019/07/02	34	23.52	0	0.00	23.50	34	931	3.65%
2019/06/20	0	0.00	1	23.25	23.30	-1	995	-0.10%
2019/06/14	0	0.00	2	23.23	23.05	-2	1,009	-0.20%
2019/06/12	2	23.08	0	0.00	23.05	2	1,014	0.20%
2019/06/11	1	23.30	0	0.00	23.25	1	1,015	0.10%
2019/06/10	0	0.00	5	23.33	23.55	-5	1,015	-0.49%
2019/06/06	3	23.03	0	0.00	22.95	3	1,028	0.29%
2019/06/04	1	22.95	1	22.90	22.90	0	1,051	0.00%
2019/06/03	2	22.85	0	0.00	22.85	2	1,067	0.19%
2019/05/31	2	23.25	0	0.00	23.25	2	1,096	0.18%
2019/05/29	0	0.00	1	23.15	23.00	-1	1,171	-0.09%
2019/05/28	1	23.05	0	0.00	22.95	1	1,204	0.08%
2019/05/27	1	23.00	1	22.95	23.00	0	1,261	0.00%
2019/05/24	5	23.07	3	23.07	23.00	2	1,259	0.16%
2019/05/23	12	23.43	2	23.28	23.20	10	1,256	0.80%
2019/05/17	0	0.00	5	24.65	24.00	-5	1,225	-0.41%
2019/05/16	5	24.80	0	0.00	24.55	5	1,231	0.41%
2019/05/15	0	0.00	1	23.70	23.55	-1	1,196	-0.08%
2019/05/14	10	23.20	0	0.00	23.45	10	1,189	0.84%
2019/05/13	5	23.00	0	0.00	23.00	5	1,179	0.42%
2019/05/09	1	24.15	5	24.15	24.00	-4	1,131	-0.35%
2019/05/07	5	25.29	1	26.50	25.15	4	1,090	0.37%
2019/05/06	8	25.95	4	25.60	25.35	4	1,015	0.39%
2019/05/03	12	25.32	21	26.05	25.90	-9	998	-0.90%
2019/05/02	5	25.60	0	0.00	25.45	5	910	0.55%
2019/04/16	0	0.00	20	26.15	25.70	-20	857	-2.33%
2019/04/15	21	24.95	5	25.20	25.55	16	800	2.00%
2019/04/12	0	0.00	2	24.70	24.10	-2	747	-0.27%
2019/04/11	2	24.85	2	25.40	24.65	0	732	0.00%
2019/04/10	0	0.00	5	23.58	23.65	-5	670	-0.75%
2019/04/09	11	23.40	0	0.00	23.40	11	672	1.64%
2019/03/29	1	23.60	0	0.00	23.70	1	668	0.15%
2019/03/11	3	24.70	0	0.00	24.50	3	599	0.50%
2019/03/07	0	0.00	10	24.50	24.10	-10	601	-1.66%
2019/03/06	5	24.40	2	24.93	24.50	3	607	0.49%
2019/03/05	15	24.38	27	24.90	24.70	-12	591	-2.03%
2019/03/04	20	24.35	5	24.25	24.45	15	568	2.64%
2019/02/27	7	23.79	1	24.00	24.00	6	544	1.10%
2019/02/26	2	23.70	0	0.00	23.50	2	549	0.36%
2019/02/25	0	0.00	1	22.25	22.20	-1	494	-0.20%
2019/02/19	1	22.60	0	0.00	22.40	1	500	0.20%
2019/02/18	1	22.40	0	0.00	22.35	1	509	0.20%
2019/01/18	1	21.40	2	22.20	22.25	-1	494	-0.20%
2019/01/17	1	21.40	0	0.00	21.30	1	487	0.20%
2018/11/29	2	22.30	2	21.65	21.50	0	658	0.00%
2018/11/26	4	21.40	4	21.50	21.60	0	772	0.00%
2018/11/21	0	0.00	1	20.35	20.50	-1	784	-0.13%
2018/11/15	0	0.00	3	20.70	20.40	-3	841	-0.36%
2018/11/14	7	20.68	3	21.65	20.75	4	832	0.48%
2018/10/26	0	0.00	2	17.10	17.00	-2	791	-0.25%
2018/09/21	0	0.00	2	24.00	23.80	-2	765	-0.26%
2018/09/20	0	0.00	2	24.00	23.90	-2	764	-0.26%
2018/09/19	4	24.63	0	0.00	24.30	4	758	0.53%
2018/09/18	2	24.50	2	23.85	23.70	0	721	0.00%
2018/09/12	2	23.65	0	0.00	23.55	2	690	0.29%
2018/09/04	5	24.70	0	0.00	24.60	5	679	0.74%
2018/09/03	0	0.00	1	24.00	23.85	-1	620	-0.16%
2018/08/27	1	23.95	0	0.00	23.60	1	514	0.19%
2018/08/15	0	0.00	7	21.73	21.70	-7	584	-1.20%
2018/08/14	0	0.00	2	22.25	22.30	-2	633	-0.32%
2018/07/12	4	20.60	0	0.00	20.75	4	2,384	0.17%
2018/07/11	5	21.00	0	0.00	21.00	5	2,392	0.21%
2018/07/09	0	0.00	5	21.35	21.20	-5	2,422	-0.21%
2018/07/03	0	0.00	2	21.15	20.80	-2	2,501	-0.08%
2018/06/14	1	23.75	0	0.00	23.70	1	2,522	0.04%
2018/06/13	20	24.10	0	0.00	24.00	20	2,524	0.79%
2018/05/28	0	0.00	3	24.45	24.25	-3	2,461	-0.12%
2018/05/25	0	0.00	10	23.85	23.80	-10	2,447	-0.41%
2018/05/22	0	0.00	3	24.47	24.10	-3	2,395	-0.13%
2018/05/14	0	0.00	2	26.00	25.85	-2	2,062	-0.10%
2018/05/11	1	25.35	2	24.85	25.45	-1	2,012	-0.05%
2018/05/10	14	26.59	1	26.95	24.85	13	1,940	0.67%
2018/05/08	3	25.52	1	25.45	25.50	2	1,779	0.11%
2018/05/04	1	24.90	0	0.00	24.70	1	1,724	0.06%
2018/05/03	1	25.50	7	26.45	25.40	-6	1,667	-0.36%
2018/04/30	6	26.27	1	26.55	25.75	5	1,428	0.35%
2018/04/27	0	0.00	5	23.95	25.20	-5	1,301	-0.38%
2018/04/26	0	0.00	7	25.90	24.80	-7	1,241	-0.56%
2018/04/25	0	0.00	10	25.40	25.45	-10	1,154	-0.87%
2018/04/24	3	25.75	6	25.00	25.75	-3	1,100	-0.27%
2018/04/23	12	25.80	4	25.89	25.30	8	996	0.80%
2018/04/20	14	23.73	28	23.60	24.95	-14	862	-1.62%
2018/04/19	15	22.82	0	0.00	23.70	15	739	2.03%
2018/04/16	0	0.00	2	21.15	21.10	-2	590	-0.34%
2018/04/11	1	23.30	0	0.00	22.85	1	543	0.18%
2018/03/31	0	0.00	3	20.60	20.55	-3	478	-0.63%
2018/03/27	1	21.55	0	0.00	21.15	1	518	0.19%
2018/03/23	0	0.00	2	21.70	21.45	-2	548	-0.36%
2018/03/22	1	23.40	1	22.70	22.30	0	536	0.00%
2018/03/16	2	23.50	0	0.00	23.05	2	523	0.38%
2018/03/15	1	23.35	0	0.00	23.30	1	509	0.20%
2018/03/14	1	23.05	1	23.00	22.40	0	489	0.00%
2018/03/13	0	0.00	1	22.25	22.25	-1	487	-0.21%
2018/03/12	3	22.55	1	22.65	22.65	2	477	0.42%
2018/01/29	0	0.00	3	22.17	22.10	-3	1,461	-0.21%
2018/01/26	4	22.65	0	0.00	22.50	4	1,462	0.27%
2018/01/25	0	0.00	2	22.80	22.70	-2	1,471	-0.14%
2018/01/23	1	23.50	6	23.43	23.15	-5	1,492	-0.33%