安集 (6477)-國票-嘉義券商分點個股進出

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
36.90
漲跌
▲0.50
漲幅
+1.37%
成交量
258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－國票-嘉義券商分點個股進出

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

國票-嘉義券商分點個股進出
國票-嘉義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
2024/05/27	1	37.35	1	37.45	37.50	0	1,034	0.00%
2024/05/23	1	38.25	2	38.60	37.70	-1	1,043	-0.10%
2024/05/17	4	39.35	4	38.65	38.65	0	1,041	0.00%
2024/05/16	0	0.00	2	38.00	38.00	-2	979	-0.20%
2024/05/07	1	36.55	2	36.40	36.40	-1	936	-0.11%
2024/04/23	1	38.10	1	37.70	37.70	0	928	0.00%
2024/04/22	0	0.00	2	37.70	37.70	-2	930	-0.21%
2024/04/19	1	38.60	2	38.23	37.60	-1	944	-0.11%
2024/04/16	1	37.95	0	0.00	37.20	1	918	0.11%
2024/04/11	1	39.75	1	40.30	39.70	0	884	0.00%
2024/04/10	4	39.73	4	39.81	39.60	0	871	0.00%
2024/04/09	0	0.00	2	38.95	38.95	-2	849	-0.24%
2024/04/03	0	0.00	1	39.20	39.05	-1	831	-0.12%
2024/04/02	1	39.95	0	0.00	39.90	1	822	0.12%
2024/03/29	0	0.00	1	40.90	40.60	-1	809	-0.12%
2024/03/28	1	40.80	0	0.00	40.80	1	799	0.13%
2024/03/27	1	40.55	0	0.00	40.45	1	789	0.13%
2024/03/25	1	41.05	2	40.85	40.85	-1	798	-0.13%
2024/03/22	4	41.88	4	41.15	40.85	0	790	0.00%
2024/03/21	1	41.70	1	42.35	42.35	0	732	0.00%
2024/03/20	0	0.00	2	38.60	38.55	-2	644	-0.31%
2024/03/19	1	38.90	0	0.00	38.85	1	652	0.15%
2024/03/18	0	0.00	2	39.60	39.55	-2	648	-0.31%
2024/03/15	2	38.85	0	0.00	38.75	2	641	0.31%
2024/03/14	0	0.00	2	39.30	39.10	-2	637	-0.31%
2024/03/13	3	39.43	4	38.85	38.85	-1	633	-0.16%
2024/03/12	3	40.17	0	0.00	39.90	3	625	0.48%
2024/03/08	0	0.00	2	37.98	38.00	-2	577	-0.35%
2024/03/05	2	39.00	0	0.00	38.35	2	565	0.35%
2024/03/04	0	0.00	1	39.15	39.15	-1	557	-0.18%
2024/03/01	1	39.20	3	39.68	39.75	-2	547	-0.37%
2024/02/27	2	38.45	0	0.00	37.60	2	499	0.40%
2024/02/22	8	38.39	5	37.75	37.65	3	489	0.61%
2024/02/21	1	38.65	0	0.00	38.65	1	490	0.20%
2024/02/20	1	38.00	0	0.00	37.80	1	480	0.21%
2024/02/19	0	0.00	2	37.65	37.65	-2	475	-0.42%
2024/01/26	2	37.70	0	0.00	37.65	2	483	0.41%
2024/01/18	0	0.00	1	37.20	37.15	-1	539	-0.19%
2023/12/27	0	0.00	1	38.10	38.10	-1	588	-0.17%
2023/12/21	0	0.00	2	38.85	38.85	-2	579	-0.35%
2023/12/15	0	0.00	4	39.00	38.95	-4	524	-0.76%
2023/12/12	0	0.00	1	37.40	37.25	-1	509	-0.20%
2023/12/04	0	0.00	2	38.20	38.20	-2	520	-0.38%
2023/11/29	1	37.90	1	38.05	38.05	0	501	0.00%
2023/11/06	1	37.60	0	0.00	37.50	1	519	0.19%
2023/11/01	4	36.43	3	36.15	36.15	1	548	0.18%
2023/10/31	4	37.33	6	36.85	36.85	-2	546	-0.37%
2023/10/20	2	34.75	0	0.00	35.15	2	514	0.39%
2023/10/06	2	38.75	0.3	38.90	38.80	1.7	583	0.29%
2023/09/26	0	0.00	0.2	40.30	40.25	-0.2	654	-0.03%
2023/09/25	0	0.00	0.1	40.40	40.30	-0.1	662	-0.02%
2023/09/22	1	40.30	0.1	40.50	40.30	0.9	670	0.13%
2023/09/21	0	0.00	1	40.15	40.15	-1	678	-0.15%
2023/09/08	2.6	41.72	2	41.80	41.60	0.6	788	0.08%
2023/09/01	1	43.00	1	43.25	43.25	0	900	0.00%
2023/08/29	3	43.23	3	42.95	42.95	0	954	0.00%
2023/08/22	1	41.75	0	0.00	41.50	1	1,023	0.10%
2023/08/14	2	41.18	2	40.65	40.65	0	1,099	0.00%
2023/08/07	3	42.50	2	43.05	43.05	1	1,263	0.08%
2023/07/31	3	45.97	3	45.85	45.60	0	1,459	0.00%
2023/07/26	2	45.20	2	44.90	44.90	0	1,749	0.00%
2023/07/21	1	45.55	1	45.60	45.60	0	1,916	0.00%
2023/07/20	0	0.00	2	47.25	47.75	-2	1,977	-0.10%
2023/07/19	2	47.85	0	0.00	47.50	2	2,005	0.10%
2023/07/18	3	49.35	3	48.40	48.40	0	2,106	0.00%
2023/07/13	1	48.85	0	0.00	48.60	1	3,028	0.03%
2023/07/12	2	49.65	0	0.00	49.35	2	3,068	0.07%
2023/07/10	1	49.10	1	49.85	49.85	0	3,302	0.00%
2023/07/07	5	49.20	4	49.34	49.35	1	3,521	0.03%
2023/07/06	2	50.35	0	0.00	49.90	2	3,557	0.06%
2023/07/05	1	50.10	3	50.40	50.20	-2	3,661	-0.05%
2023/07/04	0	0.00	4	50.30	50.10	-4	3,911	-0.10%
2023/07/03	2	50.70	1	51.00	51.00	1	3,977	0.03%
2023/06/29	0	0.00	2	50.70	51.00	-2	4,015	-0.05%
2023/06/27	3	50.00	0	0.00	49.80	3	4,028	0.07%
2023/06/26	1	50.70	1	50.70	50.70	0	4,067	0.00%
2023/06/21	2	50.60	3	50.73	50.60	-1	4,080	-0.02%
2023/06/16	0	0.00	2	50.30	49.70	-2	4,119	-0.05%
2023/06/15	2	49.30	0	0.00	48.95	2	4,244	0.05%
2023/06/12	10	49.27	5	49.05	49.05	5	4,454	0.11%
2023/06/09	4	49.95	4	50.23	50.20	0	4,477	0.00%
2023/06/08	2	51.75	2	51.60	51.60	0	4,456	0.00%
2023/06/07	1	51.50	0	0.00	51.60	1	4,466	0.02%
2023/06/05	2	52.25	2	52.20	52.20	0	4,500	0.00%
2023/06/01	2	51.50	2	51.35	51.30	0	4,507	0.00%
2023/05/30	3	51.77	3	50.90	50.90	0	4,519	0.00%
2023/05/29	1	50.20	3	51.40	51.40	-2	4,508	-0.04%
2023/05/26	6	50.23	0	0.00	49.80	6	4,499	0.13%
2023/05/25	1	50.90	0	0.00	50.70	1	4,511	0.02%
2023/05/24	1	51.20	1	51.50	51.50	0	4,524	0.00%
2023/05/23	1	51.20	5	51.50	51.70	-4	4,529	-0.09%
2023/05/22	1	50.70	1	51.50	51.40	0	4,537	0.00%
2023/05/17	0	0.00	1	51.40	51.40	-1	4,653	-0.02%
2023/05/15	2	49.75	1	50.20	50.10	1	4,632	0.02%
2023/05/12	4	48.59	4	48.89	49.50	0	4,619	0.00%
2023/05/11	6	50.47	4	48.73	48.70	2	4,590	0.04%
2023/05/10	1	50.80	1	51.40	51.40	0	4,522	0.00%
2023/05/09	2	50.90	1	51.90	51.40	1	4,495	0.02%
2023/05/08	3	55.17	4	55.30	55.30	-1	4,395	-0.02%
2023/05/05	5	56.40	3	55.20	55.20	2	4,376	0.05%
2023/05/04	8	56.96	10	57.29	57.20	-2	4,337	-0.05%
2023/05/03	14	56.41	4	56.35	56.70	10	4,267	0.23%
2023/05/02	6	55.93	7	56.30	56.70	-1	4,232	-0.02%
2023/04/28	3	53.80	2	54.25	54.30	1	4,102	0.02%
2023/04/27	3	53.73	3	53.73	53.40	0	4,082	0.00%
2023/04/26	3	53.77	3	54.13	54.90	0	4,034	0.00%
2023/04/25	8	53.23	9	53.68	53.80	-1	3,945	-0.03%
2023/04/24	4	53.23	3	53.47	53.50	1	3,891	0.03%
2023/04/21	4	54.08	5	53.14	52.40	-1	3,905	-0.03%
2023/04/20	9	55.52	14	55.99	54.90	-5	3,803	-0.13%
2023/04/19	57	57.29	54	57.72	57.00	3	3,637	0.08%
2023/04/18	16	55.93	11	55.46	54.80	5	3,121	0.16%
2023/04/17	5	55.02	6	54.68	54.60	-1	2,928	-0.03%
2023/04/14	1	55.40	9	54.98	54.90	-8	2,932	-0.27%
2023/04/13	5	55.14	4	55.40	55.40	1	2,855	0.04%
2023/04/12	22	54.02	20	54.36	54.70	2	2,680	0.07%
2023/04/11	10	52.11	6	52.35	52.40	4	2,461	0.16%
2023/04/10	12	52.39	7	52.04	51.80	5	2,433	0.21%
2023/04/07	95	52.12	97	53.89	53.40	-2	2,341	-0.09%
2023/04/06	6	50.23	9	50.16	50.80	-3	2,132	-0.14%
2023/03/31	1	48.50	1	48.85	48.80	0	2,063	0.00%
2023/03/30	2	48.95	1	49.55	48.95	1	2,061	0.05%
2023/03/29	3	47.88	4	47.95	47.90	-1	2,037	-0.05%
2023/03/28	8	48.41	8	47.64	47.60	0	2,058	0.00%
2023/03/27	1	49.95	2	49.88	48.55	-1	2,054	-0.05%
2023/03/24	4	48.78	3	48.75	48.75	1	2,021	0.05%
2023/03/23	4	49.19	3	49.13	48.70	1	2,034	0.05%
2023/03/22	3	48.98	2	48.90	48.85	1	2,042	0.05%
2023/03/21	8	49.63	5	49.57	49.35	3	2,072	0.14%
2023/03/20	15	49.74	13	50.03	50.10	2	2,157	0.09%
2023/03/17	5	48.26	6	48.87	49.00	-1	2,376	-0.04%
2023/03/16	5	47.45	5	46.95	46.95	0	2,416	0.00%
2023/03/15	4	48.31	4	48.33	48.15	0	2,400	0.00%
2023/03/13	2	45.35	2	45.78	45.80	0	2,359	0.00%
2023/03/07	0	0.00	1	48.55	48.50	-1	2,485	-0.04%
2023/03/06	0	0.00	1	47.50	48.40	-1	2,475	-0.04%
2023/03/03	1	47.10	0	0.00	47.00	1	2,466	0.04%
2023/03/02	4	47.11	4	46.71	46.70	0	2,479	0.00%
2023/02/15	0	0.00	1	48.00	48.05	-1	2,918	-0.03%
2023/02/13	2	45.45	2	45.63	45.60	0	2,932	0.00%
2023/02/07	0	0.00	2	47.25	47.20	-2	2,985	-0.07%
2023/02/02	1	47.90	0	0.00	47.35	1	3,022	0.03%
2023/02/01	0	0.00	3	47.20	47.40	-3	3,024	-0.10%
2023/01/31	3	46.65	3	46.88	46.85	0	3,024	0.00%
2023/01/30	2	45.30	2	45.80	45.80	0	3,020	0.00%
2023/01/17	1	44.50	1	44.75	44.75	0	3,034	0.00%
2023/01/16	3	44.75	3	44.20	44.20	0	3,039	0.00%
2023/01/13	1	45.00	0	0.00	44.70	1	3,045	0.03%
2023/01/12	3	46.07	3	45.20	45.20	0	3,078	0.00%
2023/01/11	3	45.40	4	45.93	46.30	-1	3,100	-0.03%
2023/01/10	4	47.74	4	47.20	47.10	0	3,063	0.00%
2023/01/09	2	47.88	2	48.20	47.85	0	3,090	0.00%
2023/01/05	8	48.50	8	48.02	47.65	0	3,123	0.00%
2023/01/04	1	48.05	1	47.05	48.10	0	3,098	0.00%
2023/01/03	2	45.63	2	46.13	46.20	0	3,066	0.00%
2022/12/29	4	45.98	4	45.35	45.35	0	3,110	0.00%
2022/12/28	3	47.02	3	46.30	46.30	0	3,171	0.00%
2022/12/27	1	46.30	0	0.00	46.85	1	3,176	0.03%
2022/12/26	0	0.00	2	46.50	46.85	-2	3,175	-0.06%
2022/12/23	1	44.00	1	44.70	45.15	0	3,146	0.00%
2022/12/21	2	44.88	3	44.65	44.30	-1	3,228	-0.03%
2022/12/19	2	47.08	2	46.35	46.20	0	3,286	0.00%
2022/12/15	2	48.65	5	49.03	48.80	-3	3,304	-0.09%
2022/12/14	2	48.15	1	48.30	48.70	1	3,301	0.03%
2022/12/13	7	48.37	5	47.82	47.80	2	3,281	0.06%
2022/12/12	9	50.18	13	49.86	49.15	-4	3,254	-0.12%
2022/12/09	36	50.88	30	50.15	49.70	6	3,136	0.19%
2022/12/08	28	48.88	26	48.87	48.20	2	2,828	0.07%
2022/12/07	1	47.10	3	47.65	47.45	-2	2,731	-0.07%
2022/12/06	4	47.58	3	47.30	47.30	1	2,718	0.04%
2022/12/05	3	48.33	3	48.42	48.25	0	2,758	0.00%
2022/12/02	8	47.92	10	48.26	48.55	-2	2,755	-0.07%
2022/12/01	4	46.90	5	46.65	46.50	-1	2,629	-0.04%
2022/11/30	1	46.90	0	0.00	46.65	1	2,665	0.04%
2022/11/24	0	0.00	1	46.20	46.40	-1	2,899	-0.03%
2022/11/21	3	45.82	3	46.08	45.95	0	3,409	0.00%
2022/11/18	5	47.10	3	45.95	45.95	2	3,457	0.06%
2022/11/17	4	46.60	4	47.03	47.10	0	3,427	0.00%
2022/11/16	7	47.30	6	47.44	47.20	1	3,435	0.03%
2022/11/15	9	45.86	13	45.93	47.95	-4	3,462	-0.12%
2022/11/14	1	42.55	3	43.40	43.70	-2	3,487	-0.06%
2022/11/11	11	43.38	1	42.45	42.45	10	3,660	0.27%
2022/11/10	1	42.80	0	0.00	42.65	1	3,812	0.03%
2022/11/09	4	43.68	4	43.25	43.25	0	3,903	0.00%
2022/11/08	1	45.45	1	44.20	43.75	0	3,919	0.00%
2022/11/03	1	42.25	1	42.70	43.45	0	4,069	0.00%
2022/11/02	1	42.50	0	0.00	43.05	1	4,303	0.02%
2022/10/31	2	42.73	2	41.95	41.95	0	4,427	0.00%
2022/10/28	0	0.00	1	42.50	42.65	-1	4,475	-0.02%
2022/10/27	1	40.55	1	41.95	42.25	0	4,502	0.00%
2022/10/26	3	40.72	3	40.68	40.55	0	4,549	0.00%
2022/10/19	2	43.68	7	43.99	43.80	-5	4,975	-0.10%
2022/10/18	3	42.50	3	43.30	43.40	0	5,146	0.00%
2022/10/17	3	41.32	1	42.30	42.50	2	5,238	0.04%
2022/10/14	3	43.60	0	0.00	43.40	3	5,245	0.06%
2022/10/13	2	43.63	3	41.87	41.90	-1	5,270	-0.02%
2022/10/11	3	44.05	3	43.63	43.40	0	5,346	0.00%
2022/10/06	2	46.05	2	45.83	45.70	0	5,453	0.00%
2022/10/04	3	43.87	3	44.93	45.40	0	5,536	0.00%
2022/10/03	2	43.23	2	43.43	43.20	0	5,586	0.00%
2022/09/30	3	42.43	3	43.33	44.00	0	5,654	0.00%
2022/09/29	6	44.34	5	43.75	43.70	1	5,784	0.02%
2022/09/28	8	46.04	10	44.22	44.20	-2	5,996	-0.03%
2022/09/27	5	47.08	3	47.40	47.30	2	6,633	0.03%
2022/09/26	9	48.48	8	47.14	47.40	1	6,909	0.01%
2022/09/23	8	51.85	4	50.55	50.60	4	7,174	0.06%
2022/09/22	4	52.80	2	53.15	53.10	2	7,381	0.03%
2022/09/21	4	54.05	2	53.00	53.00	2	7,651	0.03%
2022/09/20	2	54.85	2	54.60	54.60	0	8,209	0.00%
2022/09/19	7	55.06	2	54.40	54.40	5	8,494	0.06%
2022/09/16	1	54.50	5	55.38	55.60	-4	8,558	-0.05%
2022/09/15	10	55.74	7	54.76	54.50	3	8,572	0.03%
2022/09/14	9	56.13	5	56.40	56.00	4	8,637	0.05%
2022/09/13	6	57.35	4	57.60	57.60	2	8,595	0.02%
2022/09/12	5	56.42	12	57.32	57.50	-7	8,605	-0.08%
2022/09/08	6	54.43	8	55.01	55.00	-2	8,590	-0.02%
2022/09/07	4	52.80	4	53.48	53.60	0	8,579	0.00%
2022/09/06	15	54.71	9	53.48	53.20	6	8,599	0.07%
2022/09/05	8	56.28	10	56.05	55.70	-2	8,573	-0.02%
2022/09/02	6	57.47	6	57.33	57.10	0	8,538	0.00%
2022/09/01	9	57.92	9	57.84	57.50	0	8,466	0.00%
2022/08/31	9	57.71	4	57.93	57.90	5	8,385	0.06%
2022/08/30	13	58.70	8	58.71	57.80	5	8,364	0.06%
2022/08/29	8	57.43	38	57.42	57.30	-30	8,096	-0.37%
2022/08/26	45	58.05	10	58.07	58.30	35	8,035	0.44%
2022/08/25	4	55.58	9	56.32	57.40	-5	7,976	-0.06%
2022/08/24	4	55.98	4	55.40	55.20	0	7,938	0.00%
2022/08/23	1	56.30	0	0.00	56.30	1	7,911	0.01%
2022/08/22	11	57.39	5	57.78	56.10	6	7,900	0.08%
2022/08/19	11	57.52	6	57.75	57.60	5	7,749	0.06%
2022/08/18	2	57.45	27	58.16	58.90	-25	7,514	-0.33%
2022/08/17	2	55.40	1	56.10	55.80	1	7,316	0.01%
2022/08/16	0	0.00	17	55.91	54.80	-17	7,145	-0.24%
2022/08/15	17	54.58	11	54.74	54.80	6	7,037	0.09%
2022/08/12	7	53.84	3	54.20	54.20	4	7,014	0.06%
2022/08/11	3	55.23	7	55.87	54.40	-4	7,033	-0.06%
2022/08/10	4	54.53	7	54.64	54.30	-3	6,994	-0.04%
2022/08/09	15	54.65	14	55.44	54.40	1	7,076	0.01%
2022/08/08	2	50.80	3	52.40	54.00	-1	6,895	-0.01%
2022/08/05	1	49.90	3	51.07	51.50	-2	6,853	-0.03%
2022/08/04	8	50.18	5	49.72	49.40	3	6,865	0.04%
2022/08/03	5	52.34	5	50.96	50.90	0	6,874	0.00%
2022/08/02	5	54.08	5	53.58	53.30	0	6,852	0.00%
2022/08/01	3	55.47	3	55.70	55.60	0	6,840	0.00%
2022/07/29	10	55.55	10	55.27	55.00	0	6,769	0.00%
2022/07/28	3	54.03	0	0.00	53.80	3	6,613	0.05%
2022/07/27	2	54.20	0	0.00	54.00	2	6,560	0.03%
2022/07/26	1	53.70	4	54.48	53.60	-3	6,546	-0.05%
2022/07/25	57	55.44	40	54.57	54.10	17	6,606	0.26%
2022/07/22	21	53.63	22	53.40	53.50	-1	6,607	-0.02%
2022/07/21	6	51.92	7	52.17	52.30	-1	6,589	-0.02%
2022/07/20	6	51.80	1	52.40	52.00	5	6,665	0.08%
2022/07/19	5	51.74	5	52.34	51.70	0	6,737	0.00%
2022/07/18	16	51.36	35	51.06	51.20	-19	6,766	-0.28%
2022/07/15	16	49.30	31	50.12	51.00	-15	6,901	-0.22%
2022/07/14	42	49.11	14	49.41	49.95	28	7,064	0.40%
2022/07/13	4	49.13	4	48.40	48.40	0	7,220	0.00%
2022/07/12	8	49.76	7	48.50	48.30	1	7,380	0.01%
2022/07/11	6	52.08	4	52.75	53.10	2	7,515	0.03%
2022/07/08	2	52.65	2	53.25	53.30	0	7,695	0.00%
2022/07/07	11	52.67	15	52.38	52.40	-4	8,006	-0.05%
2022/07/06	14	54.93	11	53.55	53.00	3	8,458	0.04%
2022/07/05	55	58.21	90	57.99	57.00	-35	8,739	-0.40%
2022/07/04	2	52.95	5	54.58	55.30	-3	8,229	-0.04%
2022/07/01	4	54.60	14	52.93	52.90	-10	8,150	-0.12%
2022/06/30	45	54.17	41	54.33	54.20	4	8,182	0.05%
2022/06/29	15	54.09	18	53.88	54.00	-3	8,032	-0.04%
2022/06/28	115	54.15	90	54.50	55.00	25	7,956	0.31%	大買/
2022/06/27	14	51.05	13	51.17	52.80	1	7,575	0.01%
2022/06/24	1	45.25	14	46.81	48.00	-13	7,364	-0.18%
2022/06/23	12	43.86	5	43.82	43.65	7	7,410	0.09%
2022/06/22	19	45.58	12	46.69	44.50	7	7,594	0.09%
2022/06/20	7	44.54	4	43.09	42.95	3	7,980	0.04%
2022/06/17	3	45.10	3	44.90	44.90	0	8,193	0.00%
2022/06/16	0	0.00	8	45.76	45.65	-8	8,489	-0.09%
2022/06/15	5	48.04	5	47.50	47.05	0	8,820	0.00%
2022/06/14	5	48.13	5	48.05	48.15	0	9,858	0.00%
2022/06/13	3	49.53	3	49.20	49.20	0	10,434	0.00%
2022/06/10	0	0.00	4	51.25	51.30	-4	11,246	-0.04%
2022/06/09	4	51.53	0	0.00	51.60	4	11,682	0.03%
2022/06/08	0	0.00	4	51.15	51.20	-4	12,280	-0.03%
2022/06/07	3	52.60	2	52.55	52.60	1	13,295	0.01%
2022/06/06	7	54.13	6	54.37	53.40	1	13,536	0.01%
2022/06/02	2	53.90	1	53.10	53.10	1	13,631	0.01%
2022/06/01	0	0.00	3	53.60	53.60	-3	13,792	-0.02%
2022/05/31	0	0.00	1	52.20	52.70	-1	14,139	-0.01%
2022/05/30	1	51.40	1	52.60	52.60	0	14,536	0.00%
2022/05/27	1	50.50	1	50.50	50.50	0	14,718	0.00%
2022/05/26	3	50.57	3	49.30	49.20	0	14,744	0.00%
2022/05/25	3	50.22	3	50.60	50.50	0	14,748	0.00%
2022/05/24	4	51.15	4	50.30	50.30	0	14,858	0.00%
2022/05/23	3	51.63	3	51.37	51.30	0	14,837	0.00%
2022/05/20	2	51.70	2	51.30	51.30	0	14,847	0.00%
2022/05/19	5	51.32	4	51.40	51.40	1	14,838	0.01%
2022/05/18	2	52.90	3	53.03	53.20	-1	14,793	-0.01%
2022/05/17	8	53.56	2	52.90	52.90	6	14,753	0.04%
2022/05/16	10	53.75	7	52.97	52.50	3	14,596	0.02%
2022/05/13	5	52.28	5	53.04	53.80	0	14,551	0.00%
2022/05/12	7	53.94	7	52.91	52.00	0	14,510	0.00%
2022/05/11	9	55.50	6	54.87	54.80	3	14,555	0.02%
2022/05/10	5	54.70	5	55.24	55.00	0	14,508	0.00%
2022/05/09	10	57.74	8	55.60	55.60	2	14,522	0.01%
2022/05/06	3	58.93	3	59.50	59.60	0	14,529	0.00%
2022/05/05	5	60.24	5	60.12	59.90	0	14,584	0.00%
2022/05/04	3	60.23	3	59.20	59.20	0	14,581	0.00%
2022/05/03	5	61.06	5	60.40	60.40	0	14,614	0.00%
2022/04/29	5	61.86	6	61.63	61.30	-1	14,653	-0.01%
2022/04/28	32	60.76	39	61.12	61.60	-7	14,737	-0.05%
2022/04/27	7	56.61	8	57.76	58.90	-1	14,573	-0.01%
2022/04/26	9	58.96	9	59.56	59.10	0	14,544	0.00%
2022/04/25	7	59.07	8	58.79	58.10	-1	14,483	-0.01%
2022/04/22	7	61.41	40	61.21	61.10	-33	14,501	-0.23%
2022/04/21	13	64.22	5	64.96	63.40	8	14,805	0.05%
2022/04/20	5	65.00	4	64.88	64.50	1	14,920	0.01%
2022/04/19	8	63.71	22	63.98	64.60	-14	15,211	-0.09%
2022/04/18	19	64.05	9	64.32	64.10	10	15,472	0.06%
2022/04/15	15	64.06	8	64.19	63.00	7	15,402	0.05%
2022/04/14	18	64.52	20	64.24	63.90	-2	15,222	-0.01%
2022/04/13	31	65.53	23	65.73	65.90	8	15,091	0.05%
2022/04/12	65	65.66	41	65.21	66.50	24	15,142	0.16%
2022/04/11	18	62.62	14	63.53	63.20	4	14,737	0.03%
2022/04/08	55	61.87	55	61.34	61.60	0	14,279	0.00%
2022/04/07	11	61.44	14	60.84	59.40	-3	14,143	-0.02%
2022/04/06	9	63.48	5	63.72	63.80	4	13,976	0.03%
2022/04/01	4	61.60	4	61.68	61.50	0	13,647	0.00%
2022/03/31	12	61.50	10	61.98	61.50	2	13,578	0.01%
2022/03/30	20	62.32	17	60.73	60.50	3	13,426	0.02%
2022/03/29	5	59.92	4	59.85	60.50	1	13,402	0.01%
2022/03/28	6	59.68	5	60.12	60.60	1	13,408	0.01%
2022/03/25	2	60.60	1	61.00	59.80	1	13,358	0.01%
2022/03/24	27	65.37	45	64.69	63.30	-18	13,456	-0.13%
2022/03/23	28	63.21	9	63.67	63.00	19	13,215	0.14%
2022/03/22	5	63.82	9	64.52	62.90	-4	13,155	-0.03%
2022/03/21	4	64.25	4	65.60	62.30	0	13,130	0.00%
2022/03/18	23	62.50	23	62.70	61.70	0	13,246	0.00%
2022/03/17	83	63.14	77	62.95	63.20	6	13,103	0.05%
2022/03/16	31	60.01	42	59.97	62.50	-11	12,201	-0.09%
2022/03/15	100	60.40	94	60.40	56.90	6	11,699	0.05%
2022/03/14	38	58.72	41	59.11	58.90	-3	10,877	-0.03%
2022/03/11	22	58.20	16	58.48	59.90	6	10,458	0.06%
2022/03/10	17	57.30	17	57.82	56.70	0	9,968	0.00%
2022/03/09	5	53.12	15	55.41	56.80	-10	9,155	-0.11%
2022/03/08	1	52.10	7	52.31	51.70	-6	8,889	-0.07%
2022/03/07	6	52.43	5	53.44	51.80	1	8,706	0.01%
2022/03/04	7	54.36	9	54.63	54.20	-2	8,506	-0.02%
2022/03/03	13	53.80	31	53.86	54.20	-18	8,153	-0.22%
2022/03/02	11	51.08	15	51.79	50.60	-4	7,751	-0.05%
2022/03/01	5	49.13	5	49.51	49.15	0	7,552	0.00%
2022/02/25	4	48.16	4	48.24	48.35	0	7,561	0.00%
2022/02/24	6	48.40	5	48.80	47.35	1	7,595	0.01%
2022/02/23	2	47.65	1	47.90	47.90	1	7,494	0.01%
2022/02/22	3	47.65	3	46.85	46.85	0	7,496	0.00%
2022/02/21	2	47.65	2	48.38	48.50	0	7,516	0.00%
2022/02/18	4	48.03	2	48.10	48.10	2	7,515	0.03%
2022/02/17	1	49.20	2	49.30	48.50	-1	7,532	-0.01%
2022/02/16	0	0.00	5	48.40	48.65	-5	7,569	-0.07%
2022/02/15	2	48.05	2	47.65	47.50	0	7,729	0.00%
2022/02/14	4	48.16	0	0.00	47.65	4	7,855	0.05%
2022/02/11	9	50.73	3	50.57	49.80	6	7,857	0.08%
2022/02/10	8	49.26	2	48.95	48.95	6	7,867	0.08%
2022/02/09	4	48.93	3	49.33	49.50	1	7,888	0.01%
2022/02/08	4	47.28	5	47.97	49.10	-1	7,908	-0.01%
2022/02/07	17	46.29	10	46.24	46.40	7	7,978	0.09%
2022/01/26	10	47.41	5	47.64	47.45	5	8,030	0.06%
2022/01/25	11	49.65	9	48.64	47.60	2	8,424	0.02%
2022/01/24	8	50.08	7	49.90	49.70	1	8,670	0.01%
2022/01/21	7	53.51	5	53.18	52.00	2	8,955	0.02%
2022/01/20	1	52.20	1	52.80	52.30	0	9,032	0.00%
2022/01/19	4	51.75	3	52.53	51.90	1	9,076	0.01%
2022/01/18	29	52.92	27	52.26	52.10	2	9,076	0.02%
2022/01/17	7	52.74	3	53.37	53.40	4	9,151	0.04%
2022/01/14	8	55.25	32	55.03	53.20	-24	9,109	-0.26%
2022/01/13	25	54.53	10	55.47	53.80	15	8,806	0.17%
2022/01/12	94	54.56	79	55.22	56.90	15	8,657	0.17%
2022/01/11	1	55.10	27	54.54	55.80	-26	8,421	-0.31%
2022/01/10	11	50.91	12	50.98	50.80	-1	8,387	-0.01%
2022/01/07	10	49.33	1	50.80	48.75	9	8,596	0.10%
2022/01/06	5	50.78	0	0.00	50.60	5	8,989	0.06%
2022/01/05	3	54.10	16	54.69	52.90	-13	9,010	-0.14%
2022/01/04	45	51.72	85	51.46	52.30	-40	8,630	-0.46%
2022/01/03	5	49.73	10	50.99	50.00	-5	8,443	-0.06%
2021/12/30	4	49.21	5	49.51	49.50	-1	8,383	-0.01%
2021/12/29	14	49.60	10	49.71	49.65	4	8,401	0.05%
2021/12/28	5	48.32	0	0.00	48.00	5	8,393	0.06%
2021/12/27	6	48.81	4	49.09	49.00	2	8,667	0.02%
2021/12/24	5	49.34	3	48.85	48.85	2	8,932	0.02%
2021/12/23	6	50.18	7	50.37	50.20	-1	8,908	-0.01%
2021/12/22	2	48.70	13	48.95	49.30	-11	8,773	-0.13%
2021/12/21	5	46.99	5	47.58	48.00	0	8,735	0.00%
2021/12/20	29	51.05	14	49.35	48.30	15	8,667	0.17%
2021/12/17	4	48.74	35	48.44	48.00	-31	8,355	-0.37%
2021/12/16	35	48.29	3	48.33	48.35	32	8,261	0.39%
2021/12/15	8	47.72	8	47.76	47.50	0	8,230	0.00%
2021/12/14	53	48.04	44	48.53	47.55	9	8,123	0.11%
2021/12/13	6	45.72	4	46.15	46.50	2	7,652	0.03%
2021/12/10	8	45.36	6	45.60	45.00	2	7,443	0.03%
2021/12/09	3	44.15	3	44.57	44.05	0	7,265	0.00%
2021/12/08	2	42.75	1	43.50	43.20	1	7,182	0.01%
2021/12/07	4	43.59	3	43.27	42.95	1	7,162	0.01%
2021/12/06	10	43.49	7	43.89	43.40	3	7,134	0.04%
2021/12/03	17	44.62	13	44.09	42.95	4	7,016	0.06%
2021/11/30	0	0.00	1	42.00	41.80	-1	6,762	-0.01%
2021/11/29	4	39.49	4	40.24	40.85	0	6,756	0.00%
2021/11/26	5	41.85	8	41.10	41.10	-3	6,732	-0.04%
2021/11/25	4	43.01	4	42.50	42.50	0	6,735	0.00%
2021/11/24	3	43.40	2	43.85	43.20	1	6,774	0.01%
2021/11/23	3	43.10	6	42.95	42.75	-3	6,740	-0.04%
2021/11/22	0	0.00	2	42.23	42.40	-2	6,683	-0.03%
2021/11/19	2	41.43	2	41.60	41.15	0	6,672	0.00%
2021/11/18	5	41.32	6	41.64	41.45	-1	6,657	-0.02%
2021/11/16	9	42.58	8	42.10	42.10	1	6,619	0.02%
2021/11/15	1	42.70	1	42.10	42.10	0	6,597	0.00%
2021/11/12	19	43.62	7	42.26	42.00	12	6,545	0.18%
2021/11/11	3	46.37	5	47.08	45.90	-2	6,384	-0.03%
2021/11/10	3	45.65	6	45.49	45.45	-3	6,263	-0.05%
2021/11/09	15	46.21	12	46.47	46.45	3	6,229	0.05%
2021/11/08	2	46.03	2	45.40	45.40	0	6,130	0.00%
2021/11/05	10	46.53	9	45.60	45.65	1	6,108	0.02%
2021/11/04	19	46.40	11	47.13	46.85	8	6,054	0.13%
2021/11/03	14	48.15	11	48.01	46.35	3	5,922	0.05%
2021/11/02	9	49.11	3	48.45	48.35	6	5,792	0.10%
2021/11/01	4	49.45	33	48.47	49.70	-29	5,363	-0.54%
2021/10/29	55	45.60	38	45.53	45.20	17	5,080	0.33%
2021/10/28	16	45.65	33	46.13	48.40	-17	4,708	-0.36%
2021/10/27	2	43.13	23	43.01	44.00	-21	4,418	-0.48%
2021/10/26	1	41.75	1	42.75	41.80	0	4,331	0.00%
2021/10/25	11	44.01	9	44.22	43.60	2	4,267	0.05%
2021/10/22	29	43.70	24	43.58	43.20	5	4,148	0.12%
2021/10/21	7	43.57	77	43.44	42.50	-70	4,098	-1.71%
2021/10/20	91	43.42	2	44.90	43.25	89	4,007	2.22%
2021/10/19	38	43.60	22	44.39	44.70	16	3,860	0.41%
2021/10/18	23	44.07	13	43.93	44.60	10	3,596	0.28%
2021/10/15	2	41.30	2	41.45	42.90	0	3,142	0.00%
2021/10/14	52	38.91	52	38.70	39.00	0	2,825	0.00%
2021/10/13	1	36.40	3	36.77	37.60	-2	2,452	-0.08%
2021/10/12	2	34.95	12	34.95	34.20	-10	2,351	-0.43%
2021/10/08	5	33.74	2	33.45	34.00	3	2,293	0.13%
2021/10/05	5	32.52	5	33.00	33.80	0	2,233	0.00%
2021/10/04	13	36.03	10	34.36	34.40	3	2,200	0.14%
2021/10/01	14	35.90	22	36.45	36.50	-8	1,906	-0.42%
2021/09/30	3	32.28	7	33.36	33.60	-4	1,626	-0.25%
2021/09/29	3	33.10	3	33.17	32.40	0	1,612	0.00%
2021/09/28	8	33.31	6	33.65	33.30	2	1,599	0.13%
2021/09/27	0	0.00	3	32.02	32.20	-3	1,559	-0.19%
2021/09/24	0	0.00	1	31.25	31.15	-1	1,554	-0.06%
2021/09/22	9.5	30.96	9	31.20	30.30	0.5	1,637	0.03%
2021/09/17	9	35.33	1	34.75	33.15	8	1,595	0.50%
2021/09/15	3	36.20	3	35.87	35.85	0	1,549	0.00%
2021/09/13	0	0.00	4	37.10	37.05	-4	1,712	-0.23%
2021/09/09	2	35.63	2	35.93	35.90	0	1,792	0.00%
2021/09/08	2	35.98	2	35.55	35.55	0	2,143	0.00%
2021/09/07	3	36.77	3	36.33	36.35	0	2,240	0.00%
2021/09/06	3.5	37.63	3	36.87	36.80	0.5	2,289	0.02%
2021/09/03	2	38.73	1	39.20	38.45	1	2,358	0.04%
2021/08/31	2	39.60	2	39.63	39.40	0	2,439	0.00%
2021/08/30	4	40.71	4	40.91	40.05	0	2,433	0.00%
2021/08/27	6	38.68	6	38.51	38.05	0	2,383	0.00%
2021/08/26	6	37.91	6	37.58	37.50	0	2,371	0.00%
2021/08/19	3	36.68	3	35.75	35.65	0	2,512	0.00%
2021/08/17	7	37.98	7	37.38	36.50	0	2,599	0.00%
2021/08/16	4	37.79	4	37.33	37.30	0	2,652	0.00%
2021/08/13	4	39.70	2	39.10	39.10	2	2,735	0.07%
2021/08/11	4	40.95	4	39.55	39.50	0	3,038	0.00%
2021/08/10	6	43.13	0	0.00	41.50	6	3,096	0.19%
2021/08/09	4	44.71	0	0.00	43.80	4	3,146	0.13%
2021/08/06	4	45.33	0	0.00	45.00	4	3,326	0.12%
2021/08/04	0	0.00	3	46.55	46.55	-3	3,521	-0.09%
2021/07/19	0	0.00	4	48.93	48.85	-4	3,653	-0.11%
2021/07/15	0	0.00	3	45.30	45.30	-3	3,631	-0.08%
2021/07/09	2	47.33	2	46.50	46.50	0	3,729	0.00%
2021/07/08	1	46.70	0	0.00	46.60	1	3,871	0.03%
2021/07/06	3	47.72	3	47.07	47.05	0	4,432	0.00%
2021/07/05	12	47.63	4	47.78	48.00	8	4,455	0.18%
2021/07/02	1	48.70	0	0.00	48.55	1	4,506	0.02%
2021/06/30	14	50.76	13	51.24	49.45	1	4,572	0.02%
2021/06/29	12	49.17	12	48.79	48.40	0	4,502	0.00%
2021/06/28	3	48.65	3	48.32	48.30	0	4,516	0.00%
2021/06/23	6	50.25	2	50.55	50.50	4	4,600	0.09%
2021/06/22	4	49.75	4	48.71	48.15	0	4,534	0.00%
2021/06/21	1	50.30	0	0.00	49.50	1	4,525	0.02%
2021/06/18	1	49.40	7	49.95	51.80	-6	4,572	-0.13%
2021/06/17	12	50.22	10	50.42	50.40	2	4,853	0.04%
2021/06/16	2	48.40	3	48.20	50.10	-1	4,630	-0.02%
2021/06/10	7	47.01	3	45.77	46.80	4	4,593	0.09%
2021/06/08	3	45.18	1	45.65	44.75	2	4,846	0.04%
2021/06/04	0	0.00	1	45.15	44.70	-1	5,116	-0.02%
2021/06/02	1	46.40	0	0.00	45.50	1	5,146	0.02%
2021/06/01	1	46.40	2	47.20	47.20	-1	5,136	-0.02%
2021/05/31	0	0.00	1	45.35	45.70	-1	5,150	-0.02%
2021/05/28	2	45.30	0	0.00	45.00	2	5,263	0.04%
2021/05/27	3	44.57	2	44.90	45.10	1	5,266	0.02%
2021/05/25	3	43.50	2	44.05	43.80	1	5,298	0.02%
2021/05/18	0	0.00	2	41.30	41.30	-2	5,140	-0.04%
2021/05/17	0	0.00	5	38.24	37.55	-5	5,103	-0.10%
2021/05/14	4	43.28	4	43.11	41.70	0	5,068	0.00%
2021/05/11	4	52.93	3	53.33	52.00	1	4,956	0.02%
2021/05/04	7	59.84	12	58.72	57.80	-5	5,010	-0.10%
2021/05/03	5	63.88	5	62.70	61.20	0	5,033	0.00%
2021/04/29	5	62.26	7	62.79	63.00	-2	5,197	-0.04%
2021/04/28	4	63.03	3	62.63	62.50	1	5,278	0.02%
2021/04/27	4	63.15	4	63.60	63.40	0	5,366	0.00%
2021/04/26	2	62.90	2	63.60	63.20	0	5,481	0.00%
2021/04/23	4	62.45	4	63.05	62.90	0	5,517	0.00%
2021/04/22	3	63.63	0	0.00	62.30	3	5,531	0.05%
2021/04/21	2	66.00	1	65.70	65.00	1	5,540	0.02%
2021/04/20	3	66.67	3	66.87	66.10	0	5,547	0.00%
2021/04/19	2	66.90	1	67.50	66.30	1	5,629	0.02%
2021/04/15	1	67.80	1	68.00	67.30	0	6,029	0.00%
2021/04/14	14	67.14	23	66.12	66.40	-9	6,342	-0.14%
2021/04/13	57	71.29	55	70.50	68.50	2	6,342	0.03%
2021/04/12	2	65.60	4	66.28	66.00	-2	5,884	-0.03%
2021/04/09	12	66.34	4	65.10	65.10	8	5,958	0.13%
2021/04/08	3	66.07	1	66.40	66.00	2	6,017	0.03%
2021/04/07	3	65.83	8	66.96	66.50	-5	6,149	-0.08%
2021/04/06	4	65.45	3	65.37	65.30	1	6,526	0.02%
2021/04/01	3	65.07	0	0.00	65.30	3	6,743	0.04%
2021/03/31	2	66.00	4	67.05	66.10	-2	7,352	-0.03%
2021/03/30	4	66.25	0	0.00	66.30	4	8,696	0.05%
2021/03/29	2	65.80	0	0.00	67.00	2	9,031	0.02%
2021/03/25	3	66.13	3	66.10	64.90	0	9,088	0.00%
2021/03/23	12	69.57	12	67.75	66.60	0	9,079	0.00%
2021/03/22	7	71.30	11	71.37	69.90	-4	9,084	-0.04%
2021/03/19	4	63.70	4	67.08	68.50	0	8,935	0.00%
2021/03/18	7	64.59	7	64.97	64.10	0	8,914	0.00%
2021/03/17	9	65.32	8	64.76	64.10	1	8,931	0.01%
2021/03/16	4	65.23	4	65.30	64.90	0	8,962	0.00%
2021/03/15	4	66.33	2	66.60	65.20	2	9,010	0.02%
2021/03/12	1	64.20	1	66.10	64.20	0	8,927	0.00%
2021/03/11	1	63.80	1	63.60	63.80	0	8,889	0.00%
2021/03/10	2	61.60	4	63.70	63.70	-2	8,864	-0.02%
2021/03/09	4	61.10	4	60.98	61.00	0	8,844	0.00%
2021/03/08	6	62.25	6	62.07	61.30	0	8,950	0.00%
2021/03/05	2	61.40	0	0.00	61.40	2	9,089	0.02%
2021/03/04	8	64.25	8	63.49	62.80	0	9,315	0.00%
2021/03/03	9	64.14	10	64.94	64.50	-1	9,523	-0.01%
2021/03/02	7	63.50	10	63.13	63.00	-3	9,964	-0.03%
2021/02/26	4	63.03	6	62.55	62.60	-2	10,758	-0.02%
2021/02/25	11	63.59	6	62.85	62.70	5	11,037	0.05%
2021/02/24	21	64.89	25	65.10	62.80	-4	11,232	-0.04%
2021/02/23	6	62.87	4	63.08	62.10	2	11,626	0.02%
2021/02/22	6	63.15	2	63.15	63.00	4	12,275	0.03%
2021/02/19	3	61.57	6	62.32	61.90	-3	12,431	-0.02%
2021/02/18	1	59.00	1	60.30	60.30	0	12,871	0.00%
2021/02/05	2	57.50	2	58.20	58.00	0	13,254	0.00%
2021/02/04	6	56.62	6	57.00	57.20	0	13,747	0.00%
2021/02/03	17	58.46	18	58.09	57.20	-1	14,188	-0.01%
2021/02/02	6	56.83	4	56.45	56.00	2	14,354	0.01%
2021/02/01	10	56.70	9	56.86	57.30	1	14,885	0.01%
2021/01/29	5	59.82	5	59.38	58.00	0	15,826	0.00%
2021/01/28	4	59.15	4	59.63	59.80	0	16,479	0.00%
2021/01/27	7	60.81	5	60.34	60.30	2	16,931	0.01%
2021/01/26	6	62.12	4	60.65	60.60	2	17,105	0.01%
2021/01/25	6	62.57	6	63.32	63.00	0	17,394	0.00%
2021/01/22	10	62.97	11	62.95	62.50	-1	17,744	-0.01%
2021/01/21	11	60.51	11	60.86	60.60	0	18,173	0.00%
2021/01/20	6	62.12	4	59.95	60.00	2	18,259	0.01%
2021/01/19	12	63.32	14	63.43	63.50	-2	18,379	-0.01%
2021/01/18	3	60.73	4	61.40	60.60	-1	18,467	-0.01%
2021/01/15	5	62.76	8	62.48	62.10	-3	18,509	-0.02%
2021/01/14	4	63.43	3	64.13	63.70	1	18,562	0.01%
2021/01/13	6	63.78	9	64.00	63.00	-3	18,616	-0.02%
2021/01/12	10	63.88	5	63.24	63.70	5	18,692	0.03%
2021/01/11	7	65.87	7	65.27	65.50	0	18,784	0.00%
2021/01/08	9	67.06	4	68.83	66.30	5	18,730	0.03%
2021/01/07	45	69.04	51	69.48	70.10	-6	18,616	-0.03%
2021/01/06	8	65.91	6	65.72	63.80	2	19,991	0.01%
2021/01/05	5	68.92	2	70.30	68.50	3	21,261	0.01%
2021/01/04	9	70.00	6	70.45	69.00	3	21,267	0.01%
2020/12/31	2	69.70	2	69.75	70.10	0	21,437	0.00%
2020/12/30	3	69.20	2	70.35	69.20	1	21,684	0.00%
2020/12/29	23	72.19	23	71.76	71.00	0	21,788	0.00%
2020/12/28	8	71.31	8	71.81	69.70	0	21,406	0.00%
2020/12/25	19	74.46	20	73.89	70.30	-1	21,490	0.00%
2020/12/24	111	71.18	113	71.19	72.60	-2	20,907	-0.01%	大買/大賣/
2020/12/23	13	65.72	18	66.23	67.40	-5	19,635	-0.03%
2020/12/22	0	0.00	1	63.60	61.30	-1	19,452	-0.01%
2020/12/21	2	62.70	2	63.15	64.30	0	19,598	0.00%
2020/12/15	2	63.00	4	64.00	61.40	-2	19,793	-0.01%
2020/12/14	0	0.00	4	61.83	62.60	-4	19,720	-0.02%
2020/12/11	2	59.50	1	60.70	59.80	1	19,753	0.01%
2020/12/10	3	60.90	2	61.85	60.50	1	19,838	0.01%
2020/12/09	6	63.55	1	64.00	62.40	5	19,890	0.03%
2020/12/08	4	63.33	4	63.20	62.50	0	19,954	0.00%
2020/12/07	2	62.65	3	63.07	62.90	-1	20,155	0.00%
2020/12/04	0	0.00	3	62.10	61.80	-3	20,524	-0.01%
2020/12/03	19	63.23	19	63.73	62.10	0	20,781	0.00%
2020/12/02	3	63.43	1	64.00	62.30	2	21,149	0.01%
2020/12/01	22	64.55	22	64.40	63.60	0	22,532	0.00%
2020/11/30	13	66.41	9	67.12	65.50	4	22,888	0.02%
2020/11/27	11	65.73	12	66.02	65.70	-1	22,916	0.00%
2020/11/26	44	66.92	44	67.12	64.60	0	22,788	0.00%
2020/11/25	36	64.30	20	64.55	65.50	16	22,333	0.07%
2020/11/24	56	62.08	73	62.05	63.30	-17	21,546	-0.08%
2020/11/23	7	61.71	25	62.00	60.80	-18	21,285	-0.08%
2020/11/20	40	62.62	35	62.79	61.60	5	21,093	0.02%
2020/11/19	55	60.60	37	60.96	60.60	18	20,626	0.09%
2020/11/18	12	58.57	22	58.70	58.40	-10	20,001	-0.05%
2020/11/17	41	59.19	33	60.15	58.10	8	19,821	0.04%
2020/11/13	11	58.90	14	58.06	58.20	-3	19,528	-0.02%
2020/11/12	10	56.56	10	56.87	58.70	0	19,415	0.00%
2020/11/10	8	65.26	7	65.44	63.60	1	18,794	0.01%
2020/11/09	41	64.34	42	64.23	65.20	-1	18,547	-0.01%
2020/11/06	26	64.64	27	64.76	61.80	-1	18,159	-0.01%
2020/11/05	87	62.15	88	62.92	63.50	-1	17,342	-0.01%
2020/11/04	38	58.04	36	57.62	57.80	2	16,906	0.01%
2020/11/03	3	57.83	2	58.05	57.00	1	16,565	0.01%
2020/11/02	22	56.85	22	57.10	57.90	0	16,671	0.00%
2020/10/30	3	61.00	13	62.13	57.20	-10	16,486	-0.06%
2020/10/29	11	62.55	1	63.70	62.00	10	16,236	0.06%
2020/10/28	1	63.50	1	63.50	62.30	0	15,834	0.00%
2020/10/27	3	66.57	1	63.00	64.90	2	15,895	0.01%
2020/10/26	0	0.00	1	61.50	63.80	-1	15,799	-0.01%
2020/10/23	1	56.30	0	0.00	58.00	1	15,662	0.01%
2020/10/20	1	59.50	1	59.60	58.30	0	15,478	0.00%
2020/10/19	0	0.00	3	54.80	59.50	-3	15,380	-0.02%
2020/10/16	4	56.30	0	0.00	55.10	4	15,211	0.03%
2020/10/15	3	55.80	2	56.55	56.00	1	15,133	0.01%
2020/10/14	32	56.60	31	56.87	57.00	1	15,022	0.01%
2020/10/13	76	51.21	84	51.39	54.00	-8	13,391	-0.06%
2020/10/08	10	43.85	13	44.54	44.65	-3	12,583	-0.02%
2020/10/07	30	39.48	38	39.53	40.60	-8	12,553	-0.06%
2020/10/06	25	38.77	27	38.94	38.50	-2	12,343	-0.02%
2020/10/05	11	36.70	12	36.96	37.00	-1	12,131	-0.01%
2020/09/30	20	36.86	24	36.84	36.60	-4	12,296	-0.03%
2020/09/29	12	35.83	12	35.98	35.75	0	12,084	0.00%
2020/09/28	21	35.99	20	36.03	35.70	1	12,033	0.01%
2020/09/25	31	36.15	23	36.05	35.10	8	11,931	0.07%
2020/09/24	5	38.82	5	38.70	37.50	0	11,731	0.00%
2020/09/23	12	38.64	15	38.44	40.00	-3	11,468	-0.03%
2020/09/22	10	37.17	7	37.29	37.30	3	11,208	0.03%
2020/09/21	6	38.23	6	38.28	37.90	0	11,156	0.00%
2020/09/18	4	38.59	4	38.73	37.90	0	11,110	0.00%
2020/09/17	19	38.72	17	38.86	38.50	2	11,008	0.02%
2020/09/16	7	38.12	10	38.27	38.45	-3	10,878	-0.03%
2020/09/15	6	38.10	10	37.95	37.45	-4	10,737	-0.04%
2020/09/14	17	36.38	11	36.64	36.65	6	10,560	0.06%
2020/09/11	8	37.91	5	37.80	37.50	3	10,417	0.03%
2020/09/10	10	39.12	8	39.14	39.05	2	10,243	0.02%
2020/09/09	13	38.32	13	38.95	38.65	0	9,950	0.00%
2020/09/08	7	38.23	5	38.31	37.30	2	9,448	0.02%
2020/09/07	16	42.54	25	42.19	39.30	-9	9,115	-0.10%
2020/09/04	27	44.42	26	44.36	43.10	1	8,572	0.01%
2020/09/03	18	42.28	14	42.33	43.00	4	7,056	0.06%
2020/09/02	16	38.54	39	38.39	39.10	-23	6,524	-0.35%
2020/09/01	24	37.15	29	37.54	36.75	-5	6,229	-0.08%
2020/08/31	27	37.14	28	36.60	36.90	-1	6,088	-0.02%
2020/08/28	16	35.10	16	35.43	34.85	0	5,950	0.00%
2020/08/27	15	36.03	11	36.03	35.25	4	5,908	0.07%
2020/08/26	19	36.91	12	37.31	36.25	7	5,849	0.12%
2020/08/25	22	37.51	13	37.42	36.90	9	5,790	0.16%
2020/08/24	9	36.49	8	36.58	36.50	1	5,684	0.02%
2020/08/21	9	36.22	7	36.43	35.95	2	5,622	0.04%
2020/08/20	26	35.12	27	35.44	35.45	-1	5,564	-0.02%
2020/08/19	21	37.93	26	38.11	36.80	-5	5,364	-0.09%
2020/08/18	21	40.55	11	40.57	39.80	10	5,178	0.19%
2020/08/17	10	39.31	30	39.80	39.70	-20	4,976	-0.40%
2020/08/14	24	39.38	31	39.64	39.50	-7	4,826	-0.15%
2020/08/13	24	38.57	15	39.20	38.10	9	4,577	0.20%
2020/08/12	21	37.72	45	38.12	38.85	-24	4,472	-0.54%
2020/08/11	39	36.64	17	36.36	36.75	22	4,272	0.51%
2020/08/10	8	38.79	12	38.95	38.70	-4	4,077	-0.10%
2020/08/07	28	37.60	41	37.78	37.25	-13	3,817	-0.34%
2020/08/06	66	37.72	52	37.57	36.70	14	3,659	0.38%
2020/08/05	20	40.92	9	40.92	40.45	11	3,343	0.33%
2020/08/04	20	40.74	29	41.16	41.50	-9	3,188	-0.28%
2020/08/03	62	39.82	40	40.37	39.80	22	3,011	0.73%
2020/07/31	23	39.63	24	39.86	40.60	-1	2,780	-0.04%
2020/07/30	2	36.88	9	38.80	40.90	-7	2,530	-0.28%
2020/07/29	5	36.72	1	37.00	37.25	4	2,414	0.17%
2020/07/27	0	0.00	2	33.30	33.60	-2	2,287	-0.09%
2020/07/24	1	35.30	0	0.00	35.00	1	2,246	0.04%
2020/07/22	1	35.90	1	36.40	35.25	0	2,137	0.00%
2020/07/21	3	35.65	1	35.60	35.60	2	2,096	0.10%
2020/07/20	2	33.78	4	35.48	35.80	-2	2,049	-0.10%
2020/07/17	5	35.13	2	32.75	33.30	3	1,966	0.15%
2020/07/16	3	37.18	4	37.08	35.95	-1	1,876	-0.05%
2020/07/15	5	35.56	8	35.82	37.15	-3	1,433	-0.21%
2020/07/14	11	32.96	34.8	32.47	33.80	-23.8	1,150	-2.07%
2020/07/13	11	31.50	2	31.55	31.55	9	895	1.01%
2020/07/10	12	29.38	2	29.80	28.70	10	759	1.32%
2020/07/09	13	28.47	6	27.43	28.75	7	650	1.08%
2020/07/08	7	25.75	2	26.65	26.50	5	413	1.21%
2020/07/07	0	0.00	6	24.30	24.30	-6	301	-1.99%
2020/07/06	5	24.10	0	0.00	24.30	5	291	1.72%
2020/06/23	0	0.00	1	23.20	23.15	-1	264	-0.38%
2020/06/12	0	0.00	1	22.25	22.10	-1	308	-0.32%
2020/06/09	0	0.00	1	22.65	22.45	-1	336	-0.30%
2020/02/07	7	22.40	0	0.00	22.25	7	550	1.27%
2020/02/06	1	22.75	0	0.00	22.80	1	605	0.17%
2020/02/03	13	22.35	0	0.00	22.60	13	623	2.08%
2020/01/30	15	22.32	1	22.50	22.25	14	613	2.28%
2020/01/14	1	23.70	0	0.00	23.55	1	597	0.17%
2019/12/26	7	23.46	7	23.96	24.05	0	468	0.00%
2019/11/26	5	22.60	5	22.50	22.40	0	306	0.00%
2019/11/07	0	0.00	6	21.70	21.70	-6	277	-2.17%
2019/11/06	0	0.00	10	21.75	21.75	-10	276	-3.62%
2019/11/05	31	22.41	15	22.45	22.25	16	269	5.94%
2019/06/21	0	0.00	1	23.30	23.30	-1	968	-0.10%
2019/05/17	9	24.51	11	24.30	24.00	-2	1,225	-0.16%
2019/05/16	3	24.40	0	0.00	24.55	3	1,231	0.24%
2019/05/10	0	0.00	5	24.10	24.10	-5	1,148	-0.44%
2019/05/07	6	26.50	1	26.15	25.15	5	1,090	0.46%
2019/05/06	6	25.80	6	25.35	25.35	0	1,015	0.00%
2019/05/03	3	25.45	3	26.05	25.90	0	998	0.00%
2019/04/17	0	0.00	5	25.60	25.30	-5	880	-0.57%
2019/04/11	5	24.85	0	0.00	24.65	5	732	0.68%
2019/04/03	0	0.00	1	23.55	23.40	-1	693	-0.14%
2019/04/02	0	0.00	1	23.55	23.40	-1	693	-0.14%
2019/04/01	5	23.95	5	23.55	23.45	0	688	0.00%
2019/03/29	1	23.20	0	0.00	23.70	1	668	0.15%
2019/03/27	1	23.10	0	0.00	23.05	1	660	0.15%
2019/03/06	5	25.05	6	24.58	24.50	-1	607	-0.16%
2019/03/05	0	0.00	5	24.85	24.70	-5	591	-0.85%
2019/03/04	5	24.10	5	24.30	24.45	0	568	0.00%
2019/02/27	3	23.72	3	23.70	24.00	0	544	0.00%
2019/02/26	10	23.72	5	23.65	23.50	5	549	0.91%
2019/02/15	1	22.80	0	0.00	22.70	1	537	0.19%
2019/01/16	10	22.20	10	21.60	21.50	0	485	0.00%
2018/12/03	0	0.00	1	22.25	23.00	-1	667	-0.15%
2018/11/29	2	22.13	1	22.50	21.50	1	658	0.15%
2018/11/27	0	0.00	4	21.60	21.80	-4	707	-0.57%
2018/11/26	0	0.00	1	21.60	21.60	-1	772	-0.13%
2018/11/23	15	21.95	10	21.69	21.60	5	810	0.62%
2018/09/26	0	0.00	0.1	23.95	23.95	-0.1	767	-0.01%
2018/09/25	0	0.00	1	24.20	23.90	-1	767	-0.13%
2018/09/20	1	24.70	6	24.01	23.90	-5	764	-0.65%
2018/09/19	5	24.50	0	0.00	24.30	5	758	0.66%
2018/09/12	0	0.00	6	23.45	23.55	-6	690	-0.87%
2018/09/11	6	24.00	0	0.00	23.70	6	690	0.87%
2018/09/04	7	24.55	10	24.73	24.60	-3	679	-0.44%
2018/08/31	18	24.49	15	24.53	24.25	3	602	0.50%
2018/08/27	7	23.76	7	23.92	23.60	0	514	0.00%
2018/08/23	6	23.10	6	22.75	22.85	0	494	0.00%
2018/05/29	0	0.00	1	25.45	25.30	-1	2,487	-0.04%
2018/05/28	1	24.20	1	24.50	24.25	0	2,461	0.00%
2018/05/21	0	0.00	1	25.15	25.00	-1	2,344	-0.04%
2018/05/17	2	26.75	8	26.96	25.30	-6	2,302	-0.26%
2018/05/16	11	26.65	8	26.84	26.10	3	2,188	0.14%
2018/05/15	5	26.85	3	26.70	26.85	2	2,117	0.09%
2018/05/14	0	0.00	2	25.85	25.85	-2	2,062	-0.10%
2018/05/11	0	0.00	5	25.45	25.45	-5	2,012	-0.25%
2018/05/10	10	27.15	0	0.00	24.85	10	1,940	0.52%
2018/05/07	0	0.00	4	25.00	25.10	-4	1,741	-0.23%
2018/05/03	5	26.20	4	25.55	25.40	1	1,667	0.06%
2018/05/02	3	26.20	0	0.00	26.45	3	1,487	0.20%
2018/04/30	4	26.08	5	26.03	25.75	-1	1,428	-0.07%
2018/04/26	1	25.70	0	0.00	24.80	1	1,241	0.08%
2018/04/25	0	0.00	5	25.30	25.45	-5	1,154	-0.43%
2018/04/23	5	25.80	0	0.00	25.30	5	996	0.50%
2018/04/19	17	23.70	17	23.70	23.70	0	739	0.00%
2018/04/12	0	0.00	10	22.59	22.50	-10	558	-1.79%
2018/04/11	15	23.35	5	22.85	22.85	10	543	1.84%
2018/03/21	0	0.00	1	23.30	23.00	-1	527	-0.19%
2018/03/16	1	23.60	0	0.00	23.05	1	523	0.19%