安集 (6477)-元富-新莊券商分點個股進出

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
37.55
漲跌
▼0.05
漲幅
-0.13%
成交量
303張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:30(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－元富-新莊券商分點個股進出

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

元富-新莊券商分點個股進出
元富-新莊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
2024/05/23	1	38.15	0	0.00	37.70	1	1,043	0.10%
2024/05/17	3	38.78	5	39.26	38.65	-2	1,041	-0.19%
2024/05/16	0	0.00	1	37.70	38.00	-1	979	-0.10%
2024/05/14	0.1	36.85	0	0.00	36.70	0.1	961	0.01%
2024/05/13	1	36.90	0	0.00	36.80	1	962	0.10%
2024/05/10	0.1	37.00	1	37.75	36.85	-0.9	962	-0.09%
2024/05/07	1.1	36.46	0	0.00	36.40	1.1	936	0.12%
2024/04/30	2	37.45	0	0.00	37.55	2	932	0.21%
2024/04/19	1	37.65	1	38.95	37.60	0	944	0.00%
2024/04/16	2	37.55	0	0.00	37.20	2	918	0.22%
2024/04/11	2	39.88	2	39.90	39.70	0	884	0.00%
2024/04/08	2	38.75	6	38.87	39.70	-4	843	-0.47%
2024/04/02	3	40.10	0	0.00	39.90	3	822	0.36%
2024/03/29	0	0.00	1	41.45	40.60	-1	809	-0.12%
2024/03/28	1	40.85	3	40.95	40.80	-2	799	-0.25%
2024/03/27	1	40.85	0	0.00	40.45	1	789	0.13%
2024/03/26	0	0.00	2	41.45	41.35	-2	781	-0.26%
2024/03/22	5	41.79	2	41.80	40.85	3	790	0.38%
2024/03/21	0	0.00	3	41.37	42.35	-3	732	-0.41%
2024/03/20	0	0.00	2	38.78	38.55	-2	644	-0.31%
2024/03/19	1	39.10	0	0.00	38.85	1	652	0.15%
2024/03/18	0	0.00	1	40.00	39.55	-1	648	-0.15%
2024/03/15	3	38.53	0	0.00	38.75	3	641	0.47%
2024/03/14	2	39.05	0	0.00	39.10	2	637	0.31%
2024/03/13	2	39.15	0	0.00	38.85	2	633	0.32%
2024/03/11	1	40.15	3	40.32	40.15	-2	614	-0.33%
2024/03/08	1	38.05	0	0.00	38.00	1	577	0.17%
2024/03/07	0	0.00	1	38.90	38.95	-1	571	-0.17%
2024/03/06	0	0.00	1	39.35	39.45	-1	572	-0.17%
2024/03/05	1	38.40	0	0.00	38.35	1	565	0.18%
2024/03/01	4	39.19	4	39.34	39.75	0	547	0.00%
2024/02/29	1	39.45	1	39.60	39.45	0	521	0.00%
2024/02/22	1	38.05	0	0.00	37.65	1	489	0.20%
2024/02/21	0	0.00	1	38.75	38.65	-1	490	-0.20%
2024/02/20	0	0.00	1	38.10	37.80	-1	480	-0.21%
2024/02/05	0.1	36.20	0	0.00	35.90	0.1	474	0.02%
2024/02/02	0.1	36.70	1	36.60	36.50	-0.9	473	-0.19%
2024/02/01	1	36.80	0	0.00	36.70	1	474	0.21%
2024/01/29	1	37.45	0	0.00	37.50	1	479	0.21%
2024/01/17	0	0.00	1	37.75	37.65	-1	541	-0.18%
2024/01/15	0	0.00	5	39.01	38.65	-5	543	-0.92%
2024/01/09	0.1	37.50	0	0.00	37.35	0.1	543	0.02%
2024/01/04	0.1	38.50	0	0.00	38.25	0.1	556	0.02%
2024/01/03	2.1	38.35	0	0.00	38.35	2.1	572	0.37%
2023/12/28	1	38.35	0	0.00	38.15	1	588	0.17%
2023/12/27	2	38.25	0	0.00	38.10	2	588	0.34%
2023/12/25	0	0.00	1	38.10	38.00	-1	590	-0.17%
2023/12/22	1	38.50	0	0.00	38.25	1	588	0.17%
2023/12/21	1	38.70	0	0.00	38.85	1	579	0.17%
2023/12/20	1	39.60	2	39.70	39.20	-1	574	-0.17%
2023/12/18	1	38.60	0	0.00	38.70	1	528	0.19%
2023/12/15	0	0.00	2	39.28	38.95	-2	524	-0.38%
2023/12/13	1	37.20	0	0.00	37.15	1	500	0.20%
2023/12/05	1	37.85	0	0.00	38.50	1	519	0.19%
2023/12/01	2	39.05	0	0.00	38.65	2	514	0.39%
2023/11/30	1	38.55	0	0.00	38.50	1	505	0.20%
2023/11/17	0	0.00	1	37.70	37.35	-1	498	-0.20%
2023/11/10	0	0.00	0.1	37.00	36.45	-0.1	505	-0.01%
2023/11/03	1	36.80	0	0.00	36.70	1	514	0.19%
2023/11/02	0	36.65	0	0.00	36.70	0	519	0.00%
2023/11/01	0	0.00	3.1	36.64	36.15	-3.1	548	-0.56%
2023/10/30	0	0.00	1	37.45	38.05	-1	539	-0.19%
2023/10/23	0.1	36.30	0	0.00	36.25	0.1	516	0.02%
2023/10/18	1	35.75	0	0.00	35.55	1	524	0.19%
2023/10/12	0	0.00	1	37.45	37.55	-1	579	-0.17%
2023/10/11	2.1	37.44	1	36.95	36.80	1.1	581	0.19%
2023/10/05	2	39.53	1	39.60	39.65	1	593	0.17%
2023/09/26	5	40.40	0	0.00	40.25	5	654	0.76%
2023/09/21	1	39.90	0	0.00	40.15	1	678	0.15%
2023/09/20	1	40.25	0	0.00	40.20	1	684	0.15%
2023/09/15	1	42.00	4.1	42.42	42.00	-3.1	704	-0.44%
2023/09/14	1	41.30	0	0.00	41.15	1	751	0.13%
2023/09/13	1.1	40.54	1	40.80	40.80	0.1	759	0.01%
2023/09/11	1.1	40.23	0	0.00	40.15	1.1	791	0.14%
2023/09/07	1	42.15	0	0.00	42.05	1	802	0.12%
2023/09/04	0	0.00	2	42.95	42.60	-2	887	-0.23%
2023/08/29	2	43.60	3	43.20	42.95	-1	954	-0.10%
2023/08/28	3	42.45	3	42.62	42.40	0	953	0.00%
2023/08/17	1	41.95	0	0.00	41.95	1	1,044	0.10%
2023/08/16	0.1	40.80	0	0.00	40.85	0.1	1,056	0.01%
2023/08/14	0.1	41.20	0	0.00	40.65	0.1	1,099	0.01%
2023/08/07	4	42.25	2	42.60	43.05	2	1,263	0.16%
2023/07/28	0	0.00	1	46.60	46.00	-1	1,554	-0.06%
2023/07/24	0.2	45.05	0.1	44.95	44.75	0.1	1,823	0.01%
2023/07/21	0.1	45.70	0	0.00	45.60	0.1	1,916	0.01%
2023/07/20	1	47.25	2	48.00	47.75	-1	1,977	-0.05%
2023/07/19	1	47.60	0	0.00	47.50	1	2,005	0.05%
2023/07/18	2	48.83	1	48.50	48.40	1	2,106	0.05%
2023/07/06	1	50.90	1	50.30	49.90	0	3,557	0.00%
2023/07/05	0	0.00	10	51.00	50.20	-10	3,661	-0.27%
2023/07/03	0	0.00	2	51.00	51.00	-2	3,977	-0.05%
2023/06/30	1.1	51.00	1	50.80	50.80	0.1	3,980	0.00%
2023/06/16	1	49.70	1	50.20	49.70	0	4,119	0.00%
2023/06/15	0	0.00	1	48.95	48.95	-1	4,244	-0.02%
2023/06/12	4	49.14	0	0.00	49.05	4	4,454	0.09%
2023/06/09	1	51.20	0	0.00	50.20	1	4,477	0.02%
2023/06/08	10	52.20	10	51.60	51.60	0	4,456	0.00%
2023/06/07	0	0.00	1	51.60	51.60	-1	4,466	-0.02%
2023/06/05	0	0.00	1	52.60	52.20	-1	4,500	-0.02%
2023/06/02	0	0.00	4	52.10	51.60	-4	4,496	-0.09%
2023/05/31	1	51.90	1	51.10	51.90	0	4,513	0.00%
2023/05/30	1	52.30	0	0.00	50.90	1	4,519	0.02%
2023/05/29	0	0.00	1	51.20	51.40	-1	4,508	-0.02%
2023/05/26	2	49.83	3	50.70	49.80	-1	4,499	-0.02%
2023/05/24	0	0.00	1	51.40	51.50	-1	4,524	-0.02%
2023/05/18	0	0.00	2	51.00	51.30	-2	4,626	-0.04%
2023/05/17	0	0.00	3	51.27	51.40	-3	4,653	-0.06%
2023/05/15	41	49.89	40	50.10	50.10	1	4,632	0.02%
2023/05/12	1	49.25	4	49.36	49.50	-3	4,619	-0.06%
2023/05/11	2	49.20	2	50.00	48.70	0	4,590	0.00%
2023/05/10	1	50.50	0	0.00	51.40	1	4,522	0.02%
2023/05/09	7	51.66	12	52.03	51.40	-5	4,495	-0.11%
2023/05/08	0	0.00	2	55.20	55.30	-2	4,395	-0.05%
2023/05/05	14	55.49	13	57.20	55.20	1	4,376	0.02%
2023/05/04	15	56.70	9	57.19	57.20	6	4,337	0.14%
2023/05/03	9	56.20	1	56.20	56.70	8	4,267	0.19%
2023/04/28	0	0.00	10	54.05	54.30	-10	4,102	-0.24%
2023/04/26	28	54.61	8	53.59	54.90	20	4,034	0.50%
2023/04/25	2	53.90	3	53.50	53.80	-1	3,945	-0.03%
2023/04/24	0	0.00	13	52.90	53.50	-13	3,891	-0.33%
2023/04/21	2	52.95	14	54.36	52.40	-12	3,905	-0.31%
2023/04/20	3	55.30	7	55.14	54.90	-4	3,803	-0.11%
2023/04/19	15	57.59	6	57.75	57.00	9	3,637	0.25%
2023/04/18	11	55.63	17	56.76	54.80	-6	3,121	-0.19%
2023/04/13	5	55.60	8	55.01	55.40	-3	2,855	-0.11%
2023/04/12	3	54.00	9.1	54.61	54.70	-6.1	2,680	-0.23%
2023/04/11	7	52.40	0	0.00	52.40	7	2,461	0.28%
2023/04/10	14.1	52.07	0	0.00	51.80	14.1	2,433	0.58%
2023/04/07	16	53.61	23	53.73	53.40	-7	2,341	-0.30%
2023/04/06	8	51.00	1	49.55	50.80	7	2,132	0.33%
2023/03/30	1	48.90	1	49.35	48.95	0	2,061	0.00%
2023/03/28	1	47.80	0	0.00	47.60	1	2,058	0.05%
2023/03/27	0	0.00	1	49.90	48.55	-1	2,054	-0.05%
2023/03/24	1	48.80	5	48.50	48.75	-4	2,021	-0.20%
2023/03/22	10	48.87	0	0.00	48.85	10	2,042	0.49%
2023/03/21	10	49.30	0	0.00	49.35	10	2,072	0.48%
2023/03/20	5	49.90	2	50.60	50.10	3	2,157	0.14%
2023/03/17	0	0.00	3	48.87	49.00	-3	2,376	-0.13%
2023/03/16	18	48.17	11	47.25	46.95	7	2,416	0.29%
2023/03/15	1	48.50	1	48.65	48.15	0	2,400	0.00%
2023/03/14	3	47.45	6	47.22	47.45	-3	2,369	-0.13%
2023/03/13	1	45.15	0	0.00	45.80	1	2,359	0.04%
2023/03/10	2	46.43	3	46.80	46.30	-1	2,495	-0.04%
2023/03/09	1	48.85	0	0.00	47.50	1	2,496	0.04%
2023/03/07	12	48.44	1	48.60	48.50	11	2,485	0.44%
2023/03/02	1	46.65	0	0.00	46.70	1	2,479	0.04%
2023/02/23	0	0.00	1	48.45	48.50	-1	2,504	-0.04%
2023/02/21	0	0.00	2	48.23	48.00	-2	2,575	-0.08%
2023/02/17	1	48.40	0	0.00	48.20	1	2,936	0.03%
2023/02/16	0	0.00	2	48.40	48.05	-2	2,955	-0.07%
2023/02/15	1	47.10	1	46.95	48.05	0	2,918	0.00%
2023/02/14	0	0.00	1	46.50	45.85	-1	2,899	-0.03%
2023/02/13	2	45.45	0	0.00	45.60	2	2,932	0.07%
2023/02/02	0	0.00	1	47.65	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	2	46.53	46.85	-2	3,024	-0.07%
2023/01/30	1	45.70	0	0.00	45.80	1	3,020	0.03%
2023/01/16	0	0.00	5	44.63	44.20	-5	3,039	-0.16%
2023/01/12	1	45.65	0	0.00	45.20	1	3,078	0.03%
2023/01/11	3	45.70	3	46.50	46.30	0	3,100	0.00%
2023/01/09	0	0.00	5	47.60	47.85	-5	3,090	-0.16%
2023/01/06	0	0.00	5	47.46	47.70	-5	3,093	-0.16%
2023/01/05	5	47.93	2	48.78	47.65	3	3,123	0.10%
2023/01/04	10	47.95	1	48.15	48.10	9	3,098	0.29%
2023/01/03	0	0.00	3	45.97	46.20	-3	3,066	-0.10%
2022/12/30	0	0.00	5	45.90	45.40	-5	3,074	-0.16%
2022/12/29	0	0.00	8	45.49	45.35	-8	3,110	-0.26%
2022/12/28	1	46.70	2	47.20	46.30	-1	3,171	-0.03%
2022/12/27	7	46.74	0	0.00	46.85	7	3,176	0.22%
2022/12/26	16	46.41	7	46.91	46.85	9	3,175	0.28%
2022/12/23	1	44.10	1	45.10	45.15	0	3,146	0.00%
2022/12/22	0	0.00	5	44.89	45.05	-5	3,189	-0.16%
2022/12/21	1	44.25	0	0.00	44.30	1	3,228	0.03%
2022/12/20	3	45.92	9	45.31	44.50	-6	3,250	-0.18%
2022/12/19	1	46.85	1	46.70	46.20	0	3,286	0.00%
2022/12/16	2	47.75	1	48.00	47.70	1	3,309	0.03%
2022/12/15	3	48.55	4	48.83	48.80	-1	3,304	-0.03%
2022/12/13	0	0.00	12	47.99	47.80	-12	3,281	-0.37%
2022/12/12	6	50.63	3	49.62	49.15	3	3,254	0.09%
2022/12/09	6	50.72	4	51.45	49.70	2	3,136	0.06%
2022/12/08	37	48.51	13	48.11	48.20	24	2,828	0.85%
2022/12/07	2	47.18	1	48.05	47.45	1	2,731	0.04%
2022/12/06	2	47.50	0	0.00	47.30	2	2,718	0.07%
2022/12/05	0	0.00	4	48.35	48.25	-4	2,758	-0.15%
2022/12/02	2	48.10	3	47.95	48.55	-1	2,755	-0.04%
2022/12/01	2	47.20	0	0.00	46.50	2	2,629	0.08%
2022/11/30	1	46.25	2	46.68	46.65	-1	2,665	-0.04%
2022/11/29	1	45.35	0	0.00	45.90	1	2,696	0.04%
2022/11/25	1	45.80	1	46.80	45.60	0	2,853	0.00%
2022/11/24	0	0.00	1	46.10	46.40	-1	2,899	-0.03%
2022/11/23	1	44.95	0	0.00	45.25	1	3,180	0.03%
2022/11/22	0	0.00	1	45.60	45.20	-1	3,321	-0.03%
2022/11/21	2	46.08	1	45.65	45.95	1	3,409	0.03%
2022/11/18	2	46.15	1	47.65	45.95	1	3,457	0.03%
2022/11/17	2	46.68	1	46.70	47.10	1	3,427	0.03%
2022/11/16	1	46.55	2	47.00	47.20	-1	3,435	-0.03%
2022/11/15	4	46.48	10	46.48	47.95	-6	3,462	-0.17%
2022/11/11	1	42.65	2	43.85	42.45	-1	3,660	-0.03%
2022/11/10	1	42.05	5	42.10	42.65	-4	3,812	-0.10%
2022/11/09	2	43.30	0	0.00	43.25	2	3,903	0.05%
2022/11/08	1	44.15	1	45.50	43.75	0	3,919	0.00%
2022/11/04	2	44.00	10	44.42	44.65	-8	4,022	-0.20%
2022/11/03	1	42.70	1	43.05	43.45	0	4,069	0.00%
2022/11/01	0	0.00	5	42.85	42.80	-5	4,405	-0.11%
2022/10/31	0	0.00	0	42.65	41.95	0	4,427	0.00%
2022/10/28	0	0.00	3	42.55	42.65	-3	4,475	-0.07%
2022/10/26	3	40.75	0	0.00	40.55	3	4,549	0.07%
2022/10/25	2	41.50	2	41.20	40.95	0	4,623	0.00%
2022/10/21	2	42.55	0	0.00	42.00	2	4,892	0.04%
2022/10/20	5	43.75	0	0.00	43.25	5	4,944	0.10%
2022/10/18	0	43.25	0	0.00	43.40	0	5,146	0.00%
2022/10/17	4	41.29	4	42.28	42.50	0	5,238	0.00%
2022/10/14	0	0.00	1	43.75	43.40	-1	5,245	-0.02%
2022/10/13	1	44.20	1	43.15	41.90	0	5,270	0.00%
2022/10/11	0	0.00	1	43.90	43.40	-1	5,346	-0.02%
2022/10/07	1	45.20	0	0.00	45.55	1	5,376	0.02%
2022/10/06	1	45.65	0	0.00	45.70	1	5,453	0.02%
2022/10/05	0	0.00	19	46.59	45.95	-19	5,471	-0.35%
2022/10/04	0	0.00	1	44.70	45.40	-1	5,536	-0.02%
2022/10/03	1	43.15	0	0.00	43.20	1	5,586	0.02%
2022/09/30	1	42.20	1	44.10	44.00	0	5,654	0.00%
2022/09/29	2	44.08	5	45.10	43.70	-3	5,784	-0.05%
2022/09/28	2	45.55	0	0.00	44.20	2	5,996	0.03%
2022/09/27	2	46.93	0	0.00	47.30	2	6,633	0.03%
2022/09/26	1	48.50	9	47.32	47.40	-8	6,909	-0.12%
2022/09/23	1	50.40	0	0.00	50.60	1	7,174	0.01%
2022/09/22	0	0.00	1	53.30	53.10	-1	7,381	-0.01%
2022/09/21	15	53.37	1	53.10	53.00	14	7,651	0.18%
2022/09/19	0	0.00	2	55.70	54.40	-2	8,494	-0.02%
2022/09/16	2	55.40	0	0.00	55.60	2	8,558	0.02%
2022/09/15	0	0.00	10	55.12	54.50	-10	8,572	-0.12%
2022/09/08	10	55.00	0	0.00	55.00	10	8,590	0.12%
2022/09/07	3	53.10	0	0.00	53.60	3	8,579	0.03%
2022/09/06	1	53.90	1	53.80	53.20	0	8,599	0.00%
2022/09/05	3	55.97	3	55.70	55.70	0	8,573	0.00%
2022/09/02	1	57.20	1	57.50	57.10	0	8,538	0.00%
2022/09/01	3	58.30	3	57.93	57.50	0	8,466	0.00%
2022/08/31	1	57.30	3	57.93	57.90	-2	8,385	-0.02%
2022/08/30	5	58.50	1	58.99	57.80	4	8,364	0.05%
2022/08/25	1	57.20	1	57.30	57.40	0	7,976	0.00%
2022/08/24	0	56.00	0	0.00	55.20	0	7,938	0.00%
2022/08/19	2	57.10	0	0.00	57.60	2	7,749	0.03%
2022/08/18	2	58.30	5	58.06	58.90	-3	7,514	-0.04%
2022/08/17	2	56.65	4	56.43	55.80	-2	7,316	-0.03%
2022/08/16	0	0.00	0.1	55.00	54.80	-0.1	7,145	0.00%
2022/08/11	5	55.10	0	0.00	54.40	5	7,033	0.07%
2022/08/09	14	54.65	9	55.81	54.40	5	7,076	0.07%
2022/08/08	0	0.00	1	53.30	54.00	-1	6,895	-0.01%
2022/08/05	10	51.50	2	51.35	51.50	8	6,853	0.12%
2022/08/04	3.5	50.36	12	50.63	49.40	-8.5	6,865	-0.12%
2022/08/03	19.5	53.28	8	52.70	50.90	11.5	6,874	0.17%
2022/08/01	5	55.60	6	55.33	55.60	-1	6,840	-0.01%
2022/07/29	1	55.10	4	55.90	55.00	-3	6,769	-0.04%
2022/07/28	1	54.10	1	54.80	53.80	0	6,613	0.00%
2022/07/26	1	53.60	1	55.10	53.60	0	6,546	0.00%
2022/07/25	4	54.90	2	56.05	54.10	2	6,606	0.03%
2022/07/22	0	0.00	19	53.46	53.50	-19	6,607	-0.29%
2022/07/21	1	51.10	0	0.00	52.30	1	6,589	0.02%
2022/07/20	0	0.00	14	51.86	52.00	-14	6,665	-0.21%
2022/07/19	33	52.53	1	52.60	51.70	32	6,737	0.47%
2022/07/18	0	0.00	1	51.50	51.20	-1	6,766	-0.01%
2022/07/15	2	49.30	2	50.55	51.00	0	6,901	0.00%
2022/07/14	2	48.93	4	49.70	49.95	-2	7,064	-0.03%
2022/07/13	2	48.73	2	49.80	48.40	0	7,220	0.00%
2022/07/12	6	49.42	2	50.80	48.30	4	7,380	0.05%
2022/07/11	1	51.40	1	52.70	53.10	0	7,515	0.00%
2022/07/08	1	53.10	1	53.40	53.30	0	7,695	0.00%
2022/07/07	8	53.08	7	52.79	52.40	1	8,006	0.01%
2022/07/06	5	54.42	4	53.80	53.00	1	8,458	0.01%
2022/07/05	7	57.43	7	57.83	57.00	0	8,739	0.00%
2022/07/04	8	53.78	6	54.77	55.30	2	8,229	0.02%
2022/07/01	37	54.20	35	52.44	52.90	2	8,150	0.02%
2022/06/30	0	0.00	3	54.33	54.20	-3	8,182	-0.04%
2022/06/29	4	54.90	5	54.60	54.00	-1	8,032	-0.01%
2022/06/28	7	53.94	22	54.03	55.00	-15	7,956	-0.19%
2022/06/27	14	51.02	15	50.75	52.80	-1	7,575	-0.01%
2022/06/24	10	47.90	7	46.26	48.00	3	7,364	0.04%
2022/06/23	1	43.30	1	43.80	43.65	0	7,410	0.00%
2022/06/22	6	45.03	3	46.95	44.50	3	7,594	0.04%
2022/06/21	1	43.35	1	43.70	44.05	0	7,840	0.00%
2022/06/20	4	44.31	0	0.00	42.95	4	7,980	0.05%
2022/06/17	1	44.90	0	0.00	44.90	1	8,193	0.01%
2022/06/16	0	0.00	9	47.30	45.65	-9	8,489	-0.11%
2022/06/15	0	0.00	10	47.10	47.05	-10	8,820	-0.11%
2022/06/14	2	47.63	0	0.00	48.15	2	9,858	0.02%
2022/06/13	2	49.58	0	0.00	49.20	2	10,434	0.02%
2022/06/09	1	51.50	1.1	51.59	51.60	-0.1	11,682	0.00%
2022/06/08	2	51.15	0	0.00	51.20	2	12,280	0.02%
2022/06/06	21.1	55.05	24	54.27	53.40	-2.9	13,536	-0.02%
2022/06/02	32	53.99	29	53.21	53.10	3	13,631	0.02%
2022/06/01	1	53.30	2	53.50	53.60	-1	13,792	-0.01%
2022/05/30	0	0.00	1	51.80	52.60	-1	14,536	-0.01%
2022/05/27	2	50.50	2	50.70	50.50	0	14,718	0.00%
2022/05/26	1	49.80	1	49.20	49.20	0	14,744	0.00%
2022/05/25	1	50.10	1	50.60	50.50	0	14,748	0.00%
2022/05/24	1	50.50	0	0.00	50.30	1	14,858	0.01%
2022/05/20	3	51.50	4	51.68	51.30	-1	14,847	-0.01%
2022/05/19	1	51.10	1	51.40	51.40	0	14,838	0.00%
2022/05/18	0	0.00	1	52.40	53.20	-1	14,793	-0.01%
2022/05/17	3	53.80	1	53.10	52.90	2	14,753	0.01%
2022/05/16	0	0.00	0.1	54.30	52.50	-0.1	14,596	0.00%
2022/05/13	8.1	51.79	11	53.10	53.80	-2.9	14,551	-0.02%
2022/05/12	3	54.10	1	55.30	52.00	2	14,510	0.01%
2022/05/11	5	56.26	4	54.75	54.80	1	14,555	0.01%
2022/05/09	3	57.23	0	0.00	55.60	3	14,522	0.02%
2022/05/05	2	60.05	1	60.00	59.90	1	14,584	0.01%
2022/05/04	3	59.90	0	0.00	59.20	3	14,581	0.02%
2022/05/03	1	60.60	0	0.00	60.40	1	14,614	0.01%
2022/04/29	6	63.07	5	61.60	61.30	1	14,653	0.01%
2022/04/28	1	57.80	6	60.95	61.60	-5	14,737	-0.03%
2022/04/27	2	56.50	3	57.47	58.90	-1	14,573	-0.01%
2022/04/26	4	59.50	0	0.00	59.10	4	14,544	0.03%
2022/04/25	2	58.60	1	58.40	58.10	1	14,483	0.01%
2022/04/22	0	0.00	1	63.40	61.10	-1	14,501	-0.01%
2022/04/21	1	62.80	1	63.40	63.40	0	14,805	0.00%
2022/04/20	14	65.09	14	65.01	64.50	0	14,920	0.00%
2022/04/19	0	64.00	3	64.67	64.60	-3	15,211	-0.02%
2022/04/18	7.1	64.03	7	64.64	64.10	0.1	15,472	0.00%
2022/04/15	8	64.99	5	63.00	63.00	3	15,402	0.02%
2022/04/14	16	64.41	0	0.00	63.90	16	15,222	0.11%
2022/04/13	3	65.83	7	65.11	65.90	-4	15,091	-0.03%
2022/04/12	10	64.87	8	64.91	66.50	2	15,142	0.01%
2022/04/11	15	62.72	20	62.94	63.20	-5	14,737	-0.03%
2022/04/08	0	0.00	3	61.80	61.60	-3	14,279	-0.02%
2022/04/07	10	61.71	3	62.93	59.40	7	14,143	0.05%
2022/04/06	9	63.21	14	63.51	63.80	-5	13,976	-0.04%
2022/04/01	5	61.70	5	61.90	61.50	0	13,647	0.00%
2022/03/31	1	62.40	12	62.03	61.50	-11	13,578	-0.08%
2022/03/30	6	61.17	3	62.37	60.50	3	13,426	0.02%
2022/03/29	2	60.20	0	0.00	60.50	2	13,402	0.01%
2022/03/28	6	60.30	2	60.60	60.60	4	13,408	0.03%
2022/03/25	2	61.85	3	60.70	59.80	-1	13,358	-0.01%
2022/03/24	13	64.46	13	64.43	63.30	0	13,456	0.00%
2022/03/23	1	63.11	0	0.00	63.00	1	13,215	0.01%
2022/03/22	3	62.97	4	64.35	62.90	-1	13,155	-0.01%
2022/03/21	5	63.30	3	64.90	62.30	2	13,130	0.02%
2022/03/18	2	62.85	1	62.10	61.70	1	13,246	0.01%
2022/03/17	4	63.25	3	64.17	63.20	1	13,103	0.01%
2022/03/16	4	60.95	8	60.90	62.50	-4	12,201	-0.03%
2022/03/15	6	60.52	5	60.56	56.90	1	11,699	0.01%
2022/03/14	4	58.65	1	59.60	58.90	3	10,877	0.03%
2022/03/11	2	58.00	1	58.50	59.90	1	10,458	0.01%
2022/03/10	15	58.27	27	58.81	56.70	-12	9,968	-0.12%
2022/03/09	5	55.80	2.1	56.66	56.80	2.9	9,155	0.03%
2022/03/04	3.1	54.50	0.1	54.57	54.20	3.1	8,506	0.04%
2022/03/03	2	53.75	27	54.13	54.20	-25	8,153	-0.31%
2022/03/02	1	52.00	1	51.00	50.60	0	7,751	0.00%
2022/03/01	0	0.00	1	49.20	49.15	-1	7,552	-0.01%
2022/02/24	1	50.00	5	48.45	47.35	-4	7,595	-0.05%
2022/02/23	0.1	47.50	1	47.70	47.90	-1	7,494	-0.01%
2022/02/22	1	47.70	0	0.00	46.85	1	7,496	0.01%
2022/02/21	1	47.60	4	48.44	48.50	-3	7,516	-0.04%
2022/02/18	1	47.80	0	0.00	48.10	1	7,515	0.01%
2022/02/14	1	47.75	0	0.00	47.65	1	7,855	0.01%
2022/02/11	0	0.00	1.1	49.92	49.80	-1.1	7,857	-0.01%
2022/02/09	0	0.00	5	49.30	49.50	-5	7,888	-0.06%
2022/02/08	0	0.00	2	47.18	49.10	-2	7,908	-0.03%
2022/02/07	2	45.35	0	0.00	46.40	2	7,978	0.03%
2022/01/26	5.1	47.44	0	0.00	47.45	5.1	8,030	0.06%
2022/01/25	2	49.43	0	0.00	47.60	2	8,424	0.02%
2022/01/24	0	0.00	4	49.45	49.70	-4	8,670	-0.05%
2022/01/21	6	53.50	1	53.80	52.00	5	8,955	0.06%
2022/01/20	0	0.00	0.1	52.40	52.30	-0.1	9,032	0.00%
2022/01/19	0.1	52.10	2	53.00	51.90	-2	9,076	-0.02%
2022/01/17	2	52.70	6	52.65	53.40	-4	9,151	-0.04%
2022/01/14	7	53.90	3	54.53	53.20	4	9,109	0.04%
2022/01/13	12	55.88	7	55.71	53.80	5	8,806	0.06%
2022/01/12	9	54.04	12	55.59	56.90	-3	8,657	-0.03%
2022/01/11	7	53.31	12	54.48	55.80	-5	8,421	-0.06%
2022/01/10	1	52.20	2	51.45	50.80	-1	8,387	-0.01%
2022/01/07	3	50.07	8	48.68	48.75	-5	8,596	-0.06%
2022/01/05	22	53.37	29	54.23	52.90	-7	9,010	-0.08%
2022/01/04	2	51.15	24.2	51.87	52.30	-22.2	8,630	-0.26%
2022/01/03	0	0.00	2	51.10	50.00	-2	8,443	-0.02%
2021/12/30	1.2	49.68	2	49.73	49.50	-0.8	8,383	-0.01%
2021/12/29	3	49.97	4	49.75	49.65	-1	8,401	-0.01%
2021/12/28	0	0.00	5	48.15	48.00	-5	8,393	-0.06%
2021/12/27	2	49.00	0	0.00	49.00	2	8,667	0.02%
2021/12/24	0	0.00	5	49.35	48.85	-5	8,932	-0.06%
2021/12/23	3	50.97	13	51.05	50.20	-10	8,908	-0.11%
2021/12/22	3	48.95	0	0.00	49.30	3	8,773	0.03%
2021/12/20	47	49.51	8	50.96	48.30	39	8,667	0.45%
2021/12/17	0	0.00	1	48.60	48.00	-1	8,355	-0.01%
2021/12/16	2	48.10	0	0.00	48.35	2	8,261	0.02%
2021/12/15	0	0.00	3	47.87	47.50	-3	8,230	-0.04%
2021/12/14	15	48.40	6	48.64	47.55	9	8,123	0.11%
2021/12/13	1	46.10	1	46.20	46.50	0	7,652	0.00%
2021/12/10	5	45.00	2	45.05	45.00	3	7,443	0.04%
2021/12/09	5	44.22	4	44.54	44.05	1	7,265	0.01%
2021/12/08	5	42.75	0	0.00	43.20	5	7,182	0.07%
2021/12/07	0	0.00	2	43.15	42.95	-2	7,162	-0.03%
2021/12/06	3	43.90	1	43.60	43.40	2	7,134	0.03%
2021/12/03	4	44.64	9	45.17	42.95	-5	7,016	-0.07%
2021/12/02	2	41.30	0	0.00	41.50	2	6,772	0.03%
2021/11/30	1	41.60	0	0.00	41.80	1	6,762	0.01%
2021/11/29	7	39.91	5	40.36	40.85	2	6,756	0.03%
2021/11/26	1	41.60	4	42.10	41.10	-3	6,732	-0.04%
2021/11/25	3	42.45	0	0.00	42.50	3	6,735	0.04%
2021/11/24	2	43.25	0.1	43.20	43.20	1.9	6,774	0.03%
2021/11/23	0.1	42.80	2	43.08	42.75	-1.9	6,740	-0.03%
2021/11/22	0	0.00	16	41.78	42.40	-16	6,683	-0.24%
2021/11/19	2	41.88	0	0.00	41.15	2	6,672	0.03%
2021/11/18	2	41.45	10	41.60	41.45	-8	6,657	-0.12%
2021/11/17	2	42.43	0	0.00	42.40	2	6,618	0.03%
2021/11/16	1	43.05	0	0.00	42.10	1	6,619	0.02%
2021/11/12	9	42.32	0	0.00	42.00	9	6,545	0.14%
2021/11/11	0	0.00	2	47.20	45.90	-2	6,384	-0.03%
2021/11/10	4	45.50	0	0.00	45.45	4	6,263	0.06%
2021/11/09	1	47.25	23	45.51	46.45	-22	6,229	-0.35%
2021/11/08	1	46.85	0	0.00	45.40	1	6,130	0.02%
2021/11/05	1	45.60	0	0.00	45.65	1	6,108	0.02%
2021/11/03	1	46.65	0	0.00	46.35	1	5,922	0.02%
2021/11/02	26	48.86	1	48.95	48.35	25	5,792	0.43%
2021/11/01	1	47.95	4.3	47.59	49.70	-3.3	5,363	-0.06%
2021/10/29	7.1	47.20	2	47.25	45.20	5.1	5,080	0.10%
2021/10/28	2.2	44.19	3	45.78	48.40	-0.8	4,708	-0.02%
2021/10/25	1	43.45	1	44.50	43.60	0	4,267	0.00%
2021/10/22	2	42.65	0	0.00	43.20	2	4,148	0.05%
2021/10/18	16	43.47	16	43.95	44.60	0	3,596	0.00%
2021/10/15	5	40.85	5	41.54	42.90	0	3,142	0.00%
2021/10/14	15	38.55	16	39.36	39.00	-1	2,825	-0.04%
2021/10/13	1	35.85	27	36.34	37.60	-26	2,452	-1.06%
2021/10/12	5	34.48	16	34.91	34.20	-11	2,351	-0.47%
2021/10/08	5	33.71	2	34.35	34.00	3	2,293	0.13%
2021/10/07	2	33.60	10	33.50	33.55	-8	2,287	-0.35%
2021/10/06	8	33.36	6	34.67	33.20	2	2,277	0.09%
2021/10/05	5	32.65	3	33.50	33.80	2	2,233	0.09%
2021/10/04	40	34.63	32	35.03	34.40	8	2,200	0.36%
2021/10/01	23	36.06	24	36.31	36.50	-1	1,906	-0.05%
2021/09/30	0	0.00	8	33.59	33.60	-8	1,626	-0.49%
2021/09/29	12	33.05	3	33.55	32.40	9	1,612	0.56%
2021/09/28	10	33.25	9	33.14	33.30	1	1,599	0.06%
2021/09/27	3	32.15	3	32.07	32.20	0	1,559	0.00%
2021/09/23	3	30.80	2	31.40	30.60	1	1,641	0.06%
2021/09/22	9	31.25	0	0.00	30.30	9	1,637	0.55%
2021/09/17	12	34.39	5	35.13	33.15	7	1,595	0.44%
2021/09/16	2	35.73	1	36.45	35.80	1	1,524	0.07%
2021/09/15	2	35.90	0	0.00	35.85	2	1,549	0.13%
2021/09/14	4	36.51	0	0.00	36.15	4	1,669	0.24%
2021/09/13	5	37.31	9	38.33	37.05	-4	1,712	-0.23%
2021/09/09	1	35.65	0	0.00	35.90	1	1,792	0.06%
2021/09/08	3	35.85	0	0.00	35.55	3	2,143	0.14%
2021/09/07	3	36.05	0	0.00	36.35	3	2,240	0.13%
2021/09/06	4	37.45	0	0.00	36.80	4	2,289	0.17%
2021/09/03	4	38.35	7	39.22	38.45	-3	2,358	-0.13%
2021/09/02	13	38.74	1	38.90	38.35	12	2,431	0.49%
2021/09/01	0	0.00	5	39.98	39.55	-5	2,430	-0.21%
2021/08/31	5	39.31	1	39.10	39.40	4	2,439	0.16%
2021/08/30	6	40.31	10	40.70	40.05	-4	2,433	-0.16%
2021/08/27	2	38.23	5	38.72	38.05	-3	2,383	-0.13%
2021/08/26	5	37.84	0	0.00	37.50	5	2,371	0.21%
2021/08/25	0	0.00	3	37.65	38.20	-3	2,411	-0.12%
2021/08/24	1	36.50	0	0.00	36.65	1	2,438	0.04%
2021/08/23	0	0.00	3	37.35	37.80	-3	2,467	-0.12%
2021/08/20	3	36.67	3	37.82	36.05	0	2,490	0.00%
2021/08/19	6	36.97	0	0.00	35.65	6	2,512	0.24%
2021/08/18	2	35.90	4	37.08	37.80	-2	2,524	-0.08%
2021/08/17	4	37.54	0	0.00	36.50	4	2,599	0.15%
2021/08/16	1	36.65	1	37.45	37.30	0	2,652	0.00%
2021/08/13	1	39.35	0	0.00	39.10	1	2,735	0.04%
2021/08/11	4	40.71	0	0.00	39.50	4	3,038	0.13%
2021/08/10	2	42.23	0	0.00	41.50	2	3,096	0.06%
2021/08/06	1	45.20	0	0.00	45.00	1	3,326	0.03%
2021/08/05	3	45.78	1	46.50	45.55	2	3,476	0.06%
2021/08/04	1	46.30	2	46.63	46.55	-1	3,521	-0.03%
2021/08/03	1	45.05	1	45.95	45.30	0	3,525	0.00%
2021/08/02	2	45.00	0	0.00	45.45	2	3,530	0.06%
2021/07/29	1	45.35	0	0.00	45.40	1	3,617	0.03%
2021/07/28	1	45.25	0	0.00	45.10	1	3,641	0.03%
2021/07/27	1	46.80	0	0.00	46.25	1	3,679	0.03%
2021/07/26	8	47.01	6	47.83	47.10	2	3,679	0.05%
2021/07/21	1	46.05	0	0.00	45.85	1	3,660	0.03%
2021/07/20	2	47.83	0	0.00	47.50	2	3,657	0.05%
2021/07/19	5	48.60	5	49.12	48.85	0	3,653	0.00%
2021/07/16	3	46.60	4	46.34	46.00	-1	3,612	-0.03%
2021/07/13	1	46.90	1	47.00	45.05	0	3,670	0.00%
2021/07/12	1	46.80	0	0.00	47.05	1	3,707	0.03%
2021/07/08	0	0.00	1	46.80	46.60	-1	3,871	-0.03%
2021/07/06	0	0.00	3	47.17	47.05	-3	4,432	-0.07%
2021/07/05	1	47.30	1	47.85	48.00	0	4,455	0.00%
2021/07/02	0	0.00	1	48.85	48.55	-1	4,506	-0.02%
2021/07/01	0	0.00	2	49.05	48.55	-2	4,568	-0.04%
2021/06/30	3	50.73	0	0.00	49.45	3	4,572	0.07%
2021/06/28	0	0.00	3	48.83	48.30	-3	4,516	-0.07%
2021/06/25	0	0.00	5	49.35	49.30	-5	4,538	-0.11%
2021/06/24	2	50.40	0	0.00	50.10	2	4,600	0.04%
2021/06/23	3	49.97	0	0.00	50.50	3	4,600	0.07%
2021/06/22	5	50.34	3	48.93	48.15	2	4,534	0.04%
2021/06/21	1	50.30	1	50.00	49.50	0	4,525	0.00%
2021/06/17	5	50.42	3	50.33	50.40	2	4,853	0.04%
2021/06/16	1	47.70	0	0.00	50.10	1	4,630	0.02%
2021/06/15	4	44.94	3	46.00	45.55	1	4,610	0.02%
2021/06/11	0	0.00	1	44.45	44.15	-1	4,610	-0.02%
2021/06/10	1	46.00	0	0.00	46.80	1	4,593	0.02%
2021/06/08	3	44.95	0	0.00	44.75	3	4,846	0.06%
2021/06/03	0	0.00	2	45.85	45.90	-2	5,128	-0.04%
2021/06/02	0	0.00	1	46.50	45.50	-1	5,146	-0.02%
2021/06/01	3	47.13	3	47.20	47.20	0	5,136	0.00%
2021/05/31	1	45.45	0	0.00	45.70	1	5,150	0.02%
2021/05/28	2	45.15	0	0.00	45.00	2	5,263	0.04%
2021/05/27	1	44.30	0	0.00	45.10	1	5,266	0.02%
2021/05/25	1	44.45	0	0.00	43.80	1	5,298	0.02%
2021/05/20	4	45.51	1	45.90	42.20	3	5,331	0.06%
2021/05/19	0	0.00	2	43.45	45.40	-2	5,201	-0.04%
2021/05/18	0	0.00	3	40.05	41.30	-3	5,140	-0.06%
2021/05/17	0	0.00	2	39.00	37.55	-2	5,103	-0.04%
2021/05/14	2	42.55	1	44.30	41.70	1	5,068	0.02%
2021/05/13	6	42.38	3	43.10	42.15	3	4,928	0.06%
2021/05/12	4	48.64	0	0.00	46.80	4	4,954	0.08%
2021/05/11	4	54.25	1	53.50	52.00	3	4,956	0.06%
2021/05/10	2	57.55	0	0.00	57.70	2	4,977	0.04%
2021/05/06	0	0.00	1	59.10	56.40	-1	5,038	-0.02%
2021/05/03	1	63.50	5	61.90	61.20	-4	5,033	-0.08%
2021/04/27	5	63.20	0	0.00	63.40	5	5,366	0.09%
2021/04/22	0	0.00	20	62.20	62.30	-20	5,531	-0.36%
2021/04/20	5	67.50	0	0.00	66.10	5	5,547	0.09%
2021/04/19	1	66.30	1	66.80	66.30	0	5,629	0.00%
2021/04/16	4	68.10	15	67.75	67.90	-11	5,773	-0.19%
2021/04/15	3	67.20	1	66.90	67.30	2	6,029	0.03%
2021/04/14	0	0.00	4	67.90	66.40	-4	6,342	-0.06%
2021/04/13	21	69.14	26	70.78	68.50	-5	6,342	-0.08%
2021/04/12	1	66.60	1	65.80	66.00	0	5,884	0.00%
2021/04/09	1	65.80	5	65.16	65.10	-4	5,958	-0.07%
2021/04/08	9	67.40	7	66.94	66.00	2	6,017	0.03%
2021/04/07	1	67.50	0	0.00	66.50	1	6,149	0.02%
2021/04/06	1	65.70	0	0.00	65.30	1	6,526	0.02%
2021/04/01	1	65.50	0	0.00	65.30	1	6,743	0.01%
2021/03/29	0	0.00	1	67.20	67.00	-1	9,031	-0.01%
2021/03/26	11	64.25	10	64.30	64.80	1	9,044	0.01%
2021/03/25	2	67.10	0	0.00	64.90	2	9,088	0.02%
2021/03/24	2	65.85	0	0.00	65.70	2	9,087	0.02%
2021/03/23	27	68.18	20	67.19	66.60	7	9,079	0.08%
2021/03/22	5	71.10	5	70.46	69.90	0	9,084	0.00%
2021/03/19	1	64.90	0	0.00	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	2	65.20	1	64.20	64.10	1	8,931	0.01%
2021/03/15	3	65.83	4	66.43	65.20	-1	9,010	-0.01%
2021/03/12	4	64.98	3	65.33	64.20	1	8,927	0.01%
2021/03/11	2	63.75	2	63.20	63.80	0	8,889	0.00%
2021/03/10	3	65.13	3	64.83	63.70	0	8,864	0.00%
2021/03/03	6	64.85	10	65.76	64.50	-4	9,523	-0.04%
2021/02/26	3	62.63	3	62.73	62.60	0	10,758	0.00%
2021/02/25	1	64.10	1	62.80	62.70	0	11,037	0.00%
2021/02/24	3	65.13	4	64.83	62.80	-1	11,232	-0.01%
2021/02/23	1	63.60	1	62.10	62.10	0	11,626	0.00%
2021/02/22	1	63.70	1	63.20	63.00	0	12,275	0.00%
2021/02/19	0	0.00	3	62.07	61.90	-3	12,431	-0.02%
2021/02/17	3	59.70	0	0.00	59.70	3	12,989	0.02%
2021/02/05	5	57.60	5	58.20	58.00	0	13,254	0.00%
2021/02/04	5	57.24	15	56.88	57.20	-10	13,747	-0.07%
2021/02/03	3	60.50	3	59.00	57.20	0	14,188	0.00%
2021/02/02	2	56.60	0	0.00	56.00	2	14,354	0.01%
2021/01/28	0	0.00	7	59.30	59.80	-7	16,479	-0.04%
2021/01/22	36	63.77	4	63.05	62.50	32	17,744	0.18%
2021/01/21	1	60.20	30	60.05	60.60	-29	18,173	-0.16%
2021/01/20	7	63.37	6	62.80	60.00	1	18,259	0.01%
2021/01/19	1	63.60	0	0.00	63.50	1	18,379	0.01%
2021/01/18	2	61.00	0	0.00	60.60	2	18,467	0.01%
2021/01/15	0	0.00	2	63.10	62.10	-2	18,509	-0.01%
2021/01/12	1	63.40	0	0.00	63.70	1	18,692	0.01%
2021/01/11	1	64.10	0	0.00	65.50	1	18,784	0.01%
2021/01/08	13	67.83	1	67.20	66.30	12	18,730	0.06%
2021/01/07	16	69.06	7	69.79	70.10	9	18,616	0.05%
2021/01/06	12	64.71	4	65.15	63.80	8	19,991	0.04%
2021/01/04	1	69.60	0	0.00	69.00	1	21,267	0.00%
2020/12/31	0	0.00	0.1	69.50	70.10	-0.1	21,437	0.00%
2020/12/30	11	72.00	10	71.00	69.20	1	21,684	0.00%
2020/12/29	3	72.87	1	72.90	71.00	2	21,788	0.01%
2020/12/28	10	71.14	11	69.44	69.70	-1	21,406	0.00%
2020/12/25	4.1	73.26	7	74.06	70.30	-2.9	21,490	-0.01%
2020/12/24	20	70.21	26	71.34	72.60	-6	20,907	-0.03%
2020/12/23	30	63.68	37	64.37	67.40	-7	19,635	-0.04%
2020/12/22	32	64.10	36	63.18	61.30	-4	19,452	-0.02%
2020/12/21	33	62.71	39	62.57	64.30	-6	19,598	-0.03%
2020/12/18	0	0.00	1	62.60	62.60	-1	19,786	-0.01%
2020/12/17	2	61.55	2	61.60	62.10	0	19,778	0.00%
2020/12/16	22	62.56	21	62.96	62.10	1	19,790	0.01%
2020/12/15	25	63.05	30	62.78	61.40	-5	19,793	-0.03%
2020/12/14	1	61.80	1	62.60	62.60	0	19,720	0.00%
2020/12/11	0	0.00	3	59.30	59.80	-3	19,753	-0.02%
2020/12/10	1	60.10	1	60.30	60.50	0	19,838	0.00%
2020/12/09	5	63.42	4	63.28	62.40	1	19,890	0.01%
2020/12/08	2	62.90	1	63.40	62.50	1	19,954	0.01%
2020/12/07	0	0.00	1	63.00	62.90	-1	20,155	0.00%
2020/12/04	12	62.11	1	61.80	61.80	11	20,524	0.05%
2020/12/03	6	63.98	21	64.14	62.10	-15	20,781	-0.07%
2020/12/02	26	63.13	1	62.00	62.30	25	21,149	0.12%
2020/12/01	10	63.40	10	65.30	63.60	0	22,532	0.00%
2020/11/30	1	67.40	1	67.80	65.50	0	22,888	0.00%
2020/11/27	2	65.70	4	65.88	65.70	-2	22,916	-0.01%
2020/11/26	13	66.12	12	67.13	64.60	1	22,788	0.00%
2020/11/25	26	64.58	23	64.49	65.50	3	22,333	0.01%
2020/11/24	2	62.90	3	62.03	63.30	-1	21,546	0.00%
2020/11/23	11	62.25	12	62.15	60.80	-1	21,285	0.00%
2020/11/20	11	63.12	16	62.43	61.60	-5	21,093	-0.02%
2020/11/19	13	61.07	14	61.43	60.60	-1	20,626	0.00%
2020/11/18	2	58.10	2	58.30	58.40	0	20,001	0.00%
2020/11/17	17	59.87	12	59.59	58.10	5	19,821	0.03%
2020/11/16	1	58.20	1	57.70	57.00	0	19,490	0.00%
2020/11/13	3	57.20	3	58.00	58.20	0	19,528	0.00%
2020/11/12	4	55.30	7	56.60	58.70	-3	19,415	-0.02%
2020/11/11	16	59.12	2	59.00	57.50	14	19,038	0.07%
2020/11/10	1	64.70	7	64.31	63.60	-6	18,794	-0.03%
2020/11/09	13	64.85	13	64.73	65.20	0	18,547	0.00%
2020/11/06	20	64.13	16	63.09	61.80	4	18,159	0.02%
2020/11/05	10	63.00	15	63.39	63.50	-5	17,342	-0.03%
2020/11/04	4	59.28	1	57.80	57.80	3	16,906	0.02%
2020/11/02	1	57.70	1	57.90	57.90	0	16,671	0.00%
2020/10/30	16	59.33	0	0.00	57.20	16	16,486	0.10%
2020/10/29	7	64.49	25	63.96	62.00	-18	16,236	-0.11%
2020/10/28	22	65.95	0	0.00	62.30	22	15,834	0.14%
2020/10/27	2	65.25	0	0.00	64.90	2	15,895	0.01%
2020/10/26	0	0.00	19	58.36	63.80	-19	15,799	-0.12%
2020/10/23	9	57.00	0	0.00	58.00	9	15,662	0.06%
2020/10/22	0	0.00	3	55.60	55.60	-3	15,608	-0.02%
2020/10/21	28	56.52	18	56.80	56.10	10	15,547	0.06%
2020/10/20	2	57.45	4	58.25	58.30	-2	15,478	-0.01%
2020/10/19	3	59.13	1	56.40	59.50	2	15,380	0.01%
2020/10/16	1	55.00	2	55.30	55.10	-1	15,211	-0.01%
2020/10/15	5	54.94	2	55.75	56.00	3	15,133	0.02%
2020/10/14	66	56.35	72	56.74	57.00	-6	15,022	-0.04%
2020/10/13	38	51.04	42	52.89	54.00	-4	13,391	-0.03%
2020/10/12	1	49.10	0	0.00	49.10	1	12,395	0.01%
2020/10/08	2	43.50	5	43.96	44.65	-3	12,583	-0.02%
2020/10/07	6	39.51	19	39.79	40.60	-13	12,553	-0.10%
2020/10/06	5	38.94	28	38.65	38.50	-23	12,343	-0.19%
2020/10/05	1	36.60	1	37.00	37.00	0	12,131	0.00%
2020/09/30	22	37.00	24	37.38	36.60	-2	12,296	-0.02%
2020/09/28	1	35.50	5	35.95	35.70	-4	12,033	-0.03%
2020/09/25	13	35.48	0	0.00	35.10	13	11,931	0.11%
2020/09/24	16	38.13	3	39.42	37.50	13	11,731	0.11%
2020/09/23	5	37.95	20	38.79	40.00	-15	11,468	-0.13%
2020/09/22	20	37.43	0	0.00	37.30	20	11,208	0.18%
2020/09/18	15	38.55	3	38.10	37.90	12	11,110	0.11%
2020/09/17	8	38.90	4	38.74	38.50	4	11,008	0.04%
2020/09/16	5	38.32	8	38.60	38.45	-3	10,878	-0.03%
2020/09/15	7	38.59	5	37.73	37.45	2	10,737	0.02%
2020/09/14	4	36.38	4	36.71	36.65	0	10,560	0.00%
2020/09/11	1	38.20	1	38.40	37.50	0	10,417	0.00%
2020/09/10	6	39.48	6	38.99	39.05	0	10,243	0.00%
2020/09/09	17	38.99	17	38.99	38.65	0	9,950	0.00%
2020/09/08	1	37.60	0	0.00	37.30	1	9,448	0.01%
2020/09/07	7	40.93	3	40.53	39.30	4	9,115	0.04%
2020/09/04	7	44.56	6	43.05	43.10	1	8,572	0.01%
2020/09/03	5	41.83	5	41.52	43.00	0	7,056	0.00%
2020/09/02	8	38.38	8	38.74	39.10	0	6,524	0.00%
2020/09/01	1	37.15	3	37.50	36.75	-2	6,229	-0.03%
2020/08/31	2	36.18	2	36.45	36.90	0	6,088	0.00%
2020/08/28	1	35.60	1	34.85	34.85	0	5,950	0.00%
2020/08/26	3	37.23	1	37.20	36.25	2	5,849	0.03%
2020/08/25	6	37.38	7	37.81	36.90	-1	5,790	-0.02%
2020/08/21	2	36.23	2	36.50	35.95	0	5,622	0.00%
2020/08/20	4	35.08	2	36.35	35.45	2	5,564	0.04%
2020/08/19	12	37.64	22	37.97	36.80	-10	5,364	-0.19%
2020/08/18	13	40.44	1	39.90	39.80	12	5,178	0.23%
2020/08/17	4	39.49	5	39.77	39.70	-1	4,976	-0.02%
2020/08/14	4	39.70	4	40.25	39.50	0	4,826	0.00%
2020/08/10	0	0.00	52	38.79	38.70	-52	4,077	-1.28%
2020/08/07	27	38.37	25	37.80	37.25	2	3,817	0.05%
2020/08/06	102	39.94	155	38.15	36.70	-53	3,659	-1.45%	大買/大賣/
2020/08/05	10	41.92	7	40.61	40.45	3	3,343	0.09%
2020/08/03	3	40.12	2	40.55	39.80	1	3,011	0.03%
2020/07/31	5	40.20	8	40.21	40.60	-3	2,780	-0.11%
2020/07/27	1	35.35	0	0.00	33.60	1	2,287	0.04%
2020/07/24	25	36.60	0	0.00	35.00	25	2,246	1.11%
2020/07/21	25	36.09	0	0.00	35.60	25	2,096	1.19%
2020/07/20	21	35.69	2	35.30	35.80	19	2,049	0.93%
2020/07/17	31	35.43	3	33.30	33.30	28	1,966	1.42%
2020/07/16	2	37.13	5	35.90	35.95	-3	1,876	-0.16%
2020/07/15	8	36.85	3	36.15	37.15	5	1,433	0.35%
2020/07/14	3	33.20	3	33.00	33.80	0	1,150	0.00%
2020/07/13	3	31.45	3	31.00	31.55	0	895	0.00%
2020/07/10	1	28.00	0	0.00	28.70	1	759	0.13%
2020/07/08	2	26.35	6	25.13	26.50	-4	413	-0.97%
2020/07/07	6	24.45	0	0.00	24.30	6	301	1.99%
2020/04/27	0	0.00	1	19.20	19.30	-1	381	-0.26%
2020/04/24	1	18.95	0	0.00	19.00	1	383	0.26%
2020/01/14	0	0.00	1	23.70	23.55	-1	597	-0.17%
2019/12/30	1	24.30	0	0.00	24.00	1	536	0.19%
2019/12/27	0	0.00	32	23.52	23.70	-32	507	-6.30%
2019/12/26	32	24.03	0	0.00	24.05	32	468	6.83%
2019/12/11	0	0.00	5	22.50	22.05	-5	367	-1.36%
2019/12/03	0	0.00	5	22.55	22.65	-5	344	-1.45%
2019/10/16	0	0.00	1	21.60	21.60	-1	221	-0.45%
2019/09/03	0	0.00	2	21.80	21.85	-2	331	-0.60%
2019/08/30	2	21.45	0	0.00	21.35	2	328	0.61%
2019/08/21	1	21.30	1	21.15	21.15	0	341	0.00%
2019/08/15	0	0.00	15	20.73	20.60	-15	359	-4.17%
2019/08/12	0	0.00	20	21.24	21.25	-20	421	-4.74%
2019/08/02	20	21.20	20	21.40	21.10	0	524	0.00%
2019/07/29	10	22.03	0	0.00	21.90	10	687	1.45%
2019/07/10	5	23.70	0	0.00	23.80	5	844	0.59%
2019/07/09	10	23.98	0	0.00	23.65	10	892	1.12%
2019/07/05	0	0.00	10	24.38	23.85	-10	953	-1.05%
2019/07/03	0	0.00	10	23.50	23.70	-10	935	-1.07%
2019/07/02	0	0.00	6	23.45	23.50	-6	931	-0.64%
2019/07/01	0	0.00	4	23.25	23.20	-4	927	-0.43%
2019/06/28	4	23.00	0	0.00	23.00	4	931	0.43%
2019/06/27	6	23.16	0	0.00	23.10	6	951	0.63%
2019/06/18	5	22.95	0	0.00	23.00	5	1,006	0.50%
2019/06/12	5	23.05	0	0.00	23.05	5	1,014	0.49%
2019/05/31	0	0.00	5	23.30	23.25	-5	1,096	-0.46%
2019/05/24	5	23.05	0	0.00	23.00	5	1,259	0.40%
2019/05/23	10	23.48	0	0.00	23.20	10	1,256	0.80%
2019/05/22	5	23.90	1	23.95	23.85	4	1,249	0.32%
2019/05/21	1	24.10	5	24.20	23.90	-4	1,244	-0.32%
2019/05/20	10	23.88	0	0.00	23.55	10	1,228	0.81%
2019/05/14	0	0.00	10	22.55	23.45	-10	1,189	-0.84%
2019/05/13	0	0.00	1	22.90	23.00	-1	1,179	-0.08%
2019/05/10	0	0.00	11	24.00	24.10	-11	1,148	-0.96%
2019/05/09	0	0.00	1	24.10	24.00	-1	1,131	-0.09%
2019/05/08	3	24.90	5	24.79	24.75	-2	1,102	-0.18%
2019/05/07	4	26.34	2	26.18	25.15	2	1,090	0.18%
2019/05/06	0	0.00	25	25.40	25.35	-25	1,015	-2.46%
2019/05/03	1	26.10	0	0.00	25.90	1	998	0.10%
2019/05/02	1	25.25	1	25.55	25.45	0	910	0.00%
2019/04/25	1	25.05	0	0.00	24.75	1	903	0.11%
2019/04/18	0	0.00	1	24.75	24.65	-1	895	-0.11%
2019/04/16	1	26.15	10	26.00	25.70	-9	857	-1.05%
2019/04/15	10	25.55	1	25.35	25.55	9	800	1.12%
2019/04/12	2	24.40	1	24.10	24.10	1	747	0.13%
2019/04/11	2	25.00	0	0.00	24.65	2	732	0.27%
2019/03/15	0	0.00	2	23.93	23.95	-2	610	-0.33%
2019/03/11	40	24.86	0	0.00	24.50	40	599	6.67%
2019/03/07	15	24.80	1	24.35	24.10	14	601	2.33%
2019/03/06	0	0.00	50	24.77	24.50	-50	607	-8.23%
2019/03/05	50	24.95	0	0.00	24.70	50	591	8.45%
2019/02/26	2	24.05	0	0.00	23.50	2	549	0.36%
2019/02/19	1	22.65	1	22.40	22.40	0	500	0.00%
2019/01/16	0	0.00	4	21.70	21.50	-4	485	-0.82%
2019/01/11	4	21.29	0	0.00	21.20	4	475	0.84%
2018/12/04	0	0.00	1	22.70	22.65	-1	663	-0.15%
2018/11/28	0	0.00	1	21.75	21.85	-1	698	-0.14%
2018/11/23	2	21.78	0	0.00	21.60	2	810	0.25%
2018/11/22	10	20.84	10	20.43	20.50	0	774	0.00%
2018/10/05	0	0.00	1	21.45	21.75	-1	775	-0.13%
2018/09/26	0	0.00	1	24.00	23.95	-1	767	-0.13%
2018/09/19	2	24.55	0	0.00	24.30	2	758	0.26%
2018/09/12	0	0.00	1	23.65	23.55	-1	690	-0.14%
2018/09/03	1	24.50	1	24.15	23.85	0	620	0.00%
2018/08/30	0	0.00	1	24.40	24.50	-1	540	-0.19%
2018/08/28	1	23.80	0	0.00	23.10	1	515	0.19%
2018/08/27	10	24.05	10	24.26	23.60	0	514	0.00%
2018/08/24	0	0.00	5	22.70	22.75	-5	479	-1.04%
2018/08/17	5	22.45	0	0.00	22.20	5	560	0.89%
2018/07/30	0	0.00	1	21.70	21.40	-1	1,256	-0.08%
2018/07/26	1	21.80	0	0.00	22.20	1	1,492	0.07%
2018/07/03	5	21.05	5	21.14	20.80	0	2,501	0.00%
2018/06/29	0	0.00	1	21.45	21.40	-1	2,505	-0.04%
2018/06/28	1	22.00	0	0.00	21.60	1	2,504	0.04%
2018/06/14	1	23.80	0	0.00	23.70	1	2,522	0.04%
2018/06/08	0	0.00	1	23.90	23.80	-1	2,550	-0.04%
2018/05/29	1	24.80	0	0.00	25.30	1	2,487	0.04%
2018/05/16	0	0.00	1	26.45	26.10	-1	2,188	-0.05%
2018/05/15	1	26.55	1	26.85	26.85	0	2,117	0.00%
2018/05/11	2	25.03	1	25.25	25.45	1	2,012	0.05%
2018/05/10	16	27.02	16	26.31	24.85	0	1,940	0.00%
2018/05/09	2	25.50	2	25.15	25.50	0	1,802	0.00%
2018/05/07	0	0.00	1	24.95	25.10	-1	1,741	-0.06%
2018/05/04	0	0.00	5	24.72	24.70	-5	1,724	-0.29%
2018/04/30	1	25.75	1	26.20	25.75	0	1,428	0.00%
2018/04/25	4	25.36	1	25.45	25.45	3	1,154	0.26%
2018/04/24	2	25.90	33	24.65	25.75	-31	1,100	-2.82%
2018/04/23	3	25.77	2	25.65	25.30	1	996	0.10%
2018/04/20	2	23.68	2	24.03	24.95	0	862	0.00%
2018/04/19	2	23.70	0	0.00	23.70	2	739	0.27%
2018/04/13	0	0.00	1	22.15	21.50	-1	580	-0.17%
2018/04/12	30	22.30	0	0.00	22.50	30	558	5.38%
2018/04/03	1	21.25	0	0.00	21.60	1	482	0.21%
2018/03/22	0	0.00	2	23.38	22.30	-2	536	-0.37%
2018/03/21	0	0.00	1	23.20	23.00	-1	527	-0.19%
2018/03/16	3	23.48	16	23.37	23.05	-13	523	-2.48%
2018/03/15	10	23.40	0	0.00	23.30	10	509	1.96%
2018/03/14	6	22.67	11	23.00	22.40	-5	489	-1.02%
2018/03/12	10	22.56	0	0.00	22.65	10	477	2.09%
2018/01/24	1	22.85	0	0.00	22.80	1	1,484	0.07%