安集 (6477)-元富-新興券商分點個股進出

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
33.15
漲跌
--
漲幅
0.00%
成交量
225張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:35(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-新興券商分點個股進出

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-新興券商分點個股進出
元富-新興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
2024/10/30	0	0.00	3	33.15	33.15	-3	433	-0.69%
2024/10/29	0	0.00	1	33.05	33.20	-1	440	-0.23%
2024/10/25	3	33.40	0	0.00	33.35	3	463	0.65%
2024/08/26	1	36.60	6	36.07	35.90	-5	2,721	-0.18%
2024/08/20	0	0.00	1.1	34.62	34.70	-1.1	2,705	-0.04%
2024/08/15	1	33.70	0	0.00	33.90	1	2,702	0.04%
2024/08/13	0	0.00	4	33.25	33.25	-4	2,769	-0.14%
2024/08/12	0	0.00	1	34.10	33.60	-1	2,782	-0.04%
2024/08/09	0	0.00	2	34.55	33.55	-2	2,782	-0.07%
2024/08/08	2	33.15	0	0.00	33.40	2	2,777	0.07%
2024/08/07	5	33.90	1	33.40	34.10	4	2,771	0.14%
2024/08/06	3	31.67	0	0.00	31.80	3	2,778	0.11%
2024/08/05	6	33.28	2	33.15	33.15	4	2,759	0.14%
2024/08/01	5	38.30	0	0.00	38.30	5	2,728	0.18%
2024/07/29	1	39.05	0	0.00	37.80	1	2,703	0.04%
2024/07/22	2	42.05	0	0.00	41.40	2	2,643	0.08%
2024/07/19	3	44.00	5	43.91	43.15	-2	2,593	-0.08%
2024/07/18	1	43.05	3	43.10	42.95	-2	2,510	-0.08%
2024/07/16	2	44.25	1	43.70	43.70	1	2,486	0.04%
2024/07/15	3	45.10	0	0.00	44.45	3	2,481	0.12%
2024/07/12	1	45.60	6	46.97	45.95	-5	2,446	-0.20%
2024/07/11	4	46.01	3	46.73	45.45	1	2,319	0.04%
2024/07/10	8	46.36	4	46.48	45.45	4	2,268	0.18%
2024/07/09	1	45.35	3	45.57	46.65	-2	2,188	-0.09%
2024/07/08	7	46.06	13	45.25	44.60	-6	2,125	-0.28%
2024/07/05	6	47.20	7	47.27	46.45	-1	2,074	-0.05%
2024/07/03	23	46.18	15	46.92	46.15	8	1,844	0.43%
2024/07/02	13	45.80	28	46.89	47.00	-15	1,548	-0.97%
2024/07/01	14	43.47	16	43.32	42.75	-2	1,097	-0.18%
2024/06/28	32	44.23	17	44.16	43.60	15	1,043	1.44%
2024/06/26	10	39.80	4	39.03	39.30	6	670	0.89%
2024/06/25	5	38.45	0	0.00	38.15	5	658	0.76%
2024/06/24	0	0.00	10	38.55	38.00	-10	662	-1.51%
2024/06/03	2	37.70	0	0.00	37.95	2	948	0.21%
2024/05/30	0	0.00	3	37.60	37.60	-3	966	-0.31%
2024/05/27	3	37.20	0	0.00	37.50	3	1,034	0.29%
2024/05/23	0	0.00	2	38.28	37.70	-2	1,043	-0.19%
2024/05/22	2	38.50	0	38.45	38.25	2	1,040	0.19%
2024/05/21	0	0.00	1	38.35	38.20	-1	1,039	-0.10%
2024/05/17	11	39.79	2	39.75	38.65	9	1,041	0.86%
2024/04/29	2	37.75	0	0.00	37.65	2	935	0.21%
2024/04/26	0.5	37.80	0	0.00	37.55	0.5	931	0.06%
2024/04/19	1	37.80	0	0.00	37.60	1	944	0.11%
2024/04/17	0	0.00	5	37.94	37.70	-5	921	-0.54%
2024/04/16	5	36.87	0	0.00	37.20	5	918	0.54%
2024/04/12	0	0.00	1	39.12	39.25	-1	894	-0.11%
2024/04/09	0	0.00	3.1	38.88	38.95	-3.1	849	-0.36%
2024/03/28	0	0.00	1.1	41.76	40.80	-1.1	799	-0.13%
2024/03/27	1	40.50	0	0.00	40.45	1	789	0.13%
2024/03/26	0	0.00	3	41.35	41.35	-3	781	-0.38%
2024/03/22	3	41.42	4	41.38	40.85	-1	790	-0.13%
2024/03/21	0	42.35	2	42.40	42.35	-2	732	-0.28%
2024/03/19	2	38.85	0	39.65	38.85	2	652	0.31%
2024/03/15	0	38.90	0	0.00	38.75	0	641	0.00%
2024/03/11	0	39.85	1.2	40.40	40.15	-1.2	614	-0.20%
2024/03/08	1	38.60	0	0.00	38.00	1	577	0.17%
2024/03/07	0	0.00	1	38.95	38.95	-1	571	-0.17%
2024/03/06	1	39.45	3	39.48	39.45	-2	572	-0.35%
2024/03/05	2	38.60	0	0.00	38.35	2	565	0.35%
2024/03/04	2	39.35	0	0.00	39.15	2	557	0.36%
2024/03/01	0	0.00	1	39.95	39.75	-1	547	-0.18%
2024/02/29	1	37.75	1	38.50	39.45	0	521	0.00%
2024/02/26	0	0.00	1	38.60	38.55	-1	497	-0.20%
2024/02/22	1	37.65	0	0.00	37.65	1	489	0.20%
2024/02/21	0	0.00	1	38.70	38.65	-1	490	-0.20%
2024/02/19	0	0.00	1	37.90	37.65	-1	475	-0.21%
2024/01/31	1	36.95	0	0.00	36.90	1	477	0.21%
2024/01/24	1	38.15	0	0.00	38.15	1	489	0.20%
2024/01/11	1	37.05	0	0.00	37.05	1	533	0.19%
2024/01/10	1	37.00	0	0.00	37.00	1	540	0.18%
2024/01/04	0	0.00	0	38.30	38.25	0	556	0.00%
2023/12/27	0.1	38.20	0	0.00	38.10	0.1	588	0.01%
2023/12/26	0	0.00	1	38.15	38.15	-1	590	-0.17%
2023/12/20	1	40.20	1	40.15	39.20	0	574	0.00%
2023/12/19	1	38.00	0	0.00	37.90	1	529	0.19%
2023/12/12	0	0.00	0.4	37.10	37.25	-0.4	509	-0.08%
2023/12/01	0	0.00	1	39.30	38.65	-1	514	-0.19%
2023/11/27	0	0.00	1	38.50	37.95	-1	504	-0.20%
2023/11/24	1	38.25	0	0.00	38.10	1	496	0.20%
2023/11/22	0	0.00	1	37.85	37.75	-1	505	-0.20%
2023/11/20	0	0.00	5	38.00	37.60	-5	504	-0.99%
2023/11/16	1	37.00	0	0.00	37.10	1	499	0.20%
2023/11/10	0.3	36.80	0	0.00	36.45	0.3	505	0.07%
2023/11/08	5	37.40	5	37.30	37.60	0	511	0.00%
2023/11/06	0	0.00	1	37.80	37.50	-1	519	-0.19%
2023/11/03	1	36.85	0	0.00	36.70	1	514	0.19%
2023/10/31	1	37.95	6	38.10	36.85	-5	546	-0.91%
2023/10/30	7	37.58	1	37.90	38.05	6	539	1.11%
2023/10/24	0	36.45	4	36.40	36.45	-4	515	-0.78%
2023/10/23	0	0.00	12	36.25	36.25	-12	516	-2.32%
2023/10/04	1	39.15	0	0.00	39.00	1	601	0.17%
2023/09/25	1	40.40	0	0.00	40.30	1	662	0.15%
2023/09/15	0	0.00	1	42.40	42.00	-1	704	-0.14%
2023/09/14	0	0.00	2	41.10	41.15	-2	751	-0.27%
2023/09/12	1	40.20	0	0.00	40.30	1	781	0.13%
2023/09/11	1	40.30	0	0.00	40.15	1	791	0.13%
2023/09/08	1	41.50	0	0.00	41.60	1	788	0.13%
2023/08/29	0	0.00	0	43.00	42.95	0	954	0.00%
2023/08/28	0	0.00	1	42.65	42.40	-1	953	-0.10%
2023/08/22	1	41.70	0	0.00	41.50	1	1,023	0.10%
2023/08/17	0	0.00	2	41.60	41.95	-2	1,044	-0.19%
2023/08/16	0	0.00	1	41.70	40.85	-1	1,056	-0.09%
2023/08/15	3	41.45	3	41.35	41.40	0	1,074	0.00%
2023/08/10	0	0.00	10	41.88	41.60	-10	1,130	-0.88%
2023/08/09	1	42.50	0	0.00	42.40	1	1,156	0.09%
2023/08/08	0	0.00	1	43.20	42.45	-1	1,197	-0.08%
2023/08/07	4	42.03	3	43.05	43.05	1	1,263	0.08%
2023/07/31	3	46.30	0	0.00	45.60	3	1,459	0.21%
2023/07/28	2	46.18	0	0.00	46.00	2	1,554	0.13%
2023/07/24	0	0.00	1	45.10	44.75	-1	1,823	-0.05%
2023/07/21	5	45.65	5	45.60	45.60	0	1,916	0.00%
2023/07/19	0	0.00	7	47.76	47.50	-7	2,005	-0.35%
2023/07/18	0	0.00	12	48.40	48.40	-12	2,106	-0.57%
2023/07/14	0	0.00	10	48.95	48.60	-10	2,781	-0.36%
2023/07/13	4	48.75	5	48.62	48.60	-1	3,028	-0.03%
2023/07/07	5	49.30	5	49.37	49.35	0	3,521	0.00%
2023/07/06	6	50.63	4	49.90	49.90	2	3,557	0.06%
2023/07/05	9	50.81	9	50.20	50.20	0	3,661	0.00%
2023/07/04	5	50.40	6	50.10	50.10	-1	3,911	-0.03%
2023/07/03	4	50.40	5	51.00	51.00	-1	3,977	-0.03%
2023/06/30	6	50.75	3	50.90	50.80	3	3,980	0.08%
2023/06/28	5	50.30	5	50.00	50.00	0	4,016	0.00%
2023/06/27	5	50.66	11	50.29	49.80	-6	4,028	-0.15%
2023/06/20	3	50.40	3	50.90	50.80	0	4,090	0.00%
2023/06/19	5	49.80	0	0.00	49.10	5	4,065	0.12%
2023/06/16	0	0.00	1	49.70	49.70	-1	4,119	-0.02%
2023/06/12	0	0.00	11	49.16	49.05	-11	4,454	-0.25%
2023/06/09	11	50.17	10	50.20	50.20	1	4,477	0.02%
2023/06/08	10	51.95	0	0.00	51.60	10	4,456	0.22%
2023/06/07	23	52.11	0	0.00	51.60	23	4,466	0.51%
2023/06/06	1	52.30	1	51.40	51.50	0	4,488	0.00%
2023/06/01	0	0.00	2	51.70	51.30	-2	4,507	-0.04%
2023/05/30	0	0.00	1	51.00	50.90	-1	4,519	-0.02%
2023/05/29	0	0.00	2	51.50	51.40	-2	4,508	-0.04%
2023/05/26	0	0.00	2	50.10	49.80	-2	4,499	-0.04%
2023/05/25	4	50.70	0	0.00	50.70	4	4,511	0.09%
2023/05/24	0	0.00	4	51.50	51.50	-4	4,524	-0.09%
2023/05/19	0	0.00	1	51.40	50.30	-1	4,549	-0.02%
2023/05/18	1	51.40	0	0.00	51.30	1	4,626	0.02%
2023/05/17	0	0.00	1	51.30	51.40	-1	4,653	-0.02%
2023/05/16	2	51.00	0	0.00	51.20	2	4,642	0.04%
2023/05/12	1	49.00	0	0.00	49.50	1	4,619	0.02%
2023/05/11	1	48.80	1	48.80	48.70	0	4,590	0.00%
2023/05/10	2	50.80	1	51.10	51.40	1	4,522	0.02%
2023/05/09	6	52.35	4	51.63	51.40	2	4,495	0.04%
2023/05/05	6	55.42	2	56.90	55.20	4	4,376	0.09%
2023/05/04	11	56.39	2	57.25	57.20	9	4,337	0.21%
2023/05/03	4	56.05	3	56.27	56.70	1	4,267	0.02%
2023/05/02	6	56.15	4	55.98	56.70	2	4,232	0.05%
2023/04/28	0	0.00	4	54.00	54.30	-4	4,102	-0.10%
2023/04/27	1	53.70	0	0.00	53.40	1	4,082	0.02%
2023/04/26	1	54.90	0	0.00	54.90	1	4,034	0.02%
2023/04/25	1	53.30	2	53.30	53.80	-1	3,945	-0.03%
2023/04/21	2	55.40	5	54.74	52.40	-3	3,905	-0.08%
2023/04/20	8	55.66	4	55.48	54.90	4	3,803	0.11%
2023/04/19	130	57.05	123	57.79	57.00	7	3,637	0.19%	大買/大賣/
2023/04/18	9	56.54	6	56.02	54.80	3	3,121	0.10%
2023/04/17	5	54.42	2	54.80	54.60	3	2,928	0.10%
2023/04/14	11	55.42	0	0.00	54.90	11	2,932	0.38%
2023/04/13	2	54.85	4	55.05	55.40	-2	2,855	-0.07%
2023/04/12	2	53.05	15	54.16	54.70	-13	2,680	-0.48%
2023/04/11	3	52.20	0	0.00	52.40	3	2,461	0.12%
2023/04/10	14	52.11	0	0.00	51.80	14	2,433	0.58%
2023/04/07	14	53.59	14	53.97	53.40	0	2,341	0.00%
2023/04/06	0	0.00	23	50.16	50.80	-23	2,132	-1.08%
2023/03/31	2	48.50	0	0.00	48.80	2	2,063	0.10%
2023/03/30	2	48.93	4	49.19	48.95	-2	2,061	-0.10%
2023/03/28	4	48.01	0	0.00	47.60	4	2,058	0.19%
2023/03/27	6	49.26	13	49.95	48.55	-7	2,054	-0.34%
2023/03/24	2	48.50	0	0.00	48.75	2	2,021	0.10%
2023/03/23	2	48.65	1	49.00	48.70	1	2,034	0.05%
2023/03/22	9	48.93	0	0.00	48.85	9	2,042	0.44%
2023/03/21	12	49.30	2	49.80	49.35	10	2,072	0.48%
2023/03/20	3	49.97	2	50.30	50.10	1	2,157	0.05%
2023/03/17	0	0.00	3	48.57	49.00	-3	2,376	-0.13%
2023/03/16	7	47.91	1	46.95	46.95	6	2,416	0.25%
2023/03/15	0	0.00	9	48.63	48.15	-9	2,400	-0.37%
2023/03/14	0	0.00	5	47.06	47.45	-5	2,369	-0.21%
2023/03/13	1	45.30	0	0.00	45.80	1	2,359	0.04%
2023/03/09	3	47.62	0	0.00	47.50	3	2,496	0.12%
2023/03/08	2	48.70	1	48.70	48.70	1	2,497	0.04%
2023/03/07	0	0.00	1	48.50	48.50	-1	2,485	-0.04%
2023/03/06	1	48.60	8	48.14	48.40	-7	2,475	-0.28%
2023/03/03	4	46.76	0	0.00	47.00	4	2,466	0.16%
2023/03/02	5	46.60	0	0.00	46.70	5	2,479	0.20%
2023/02/24	2	47.70	0	0.00	47.50	2	2,494	0.08%
2023/02/23	2	47.65	13	48.56	48.50	-11	2,504	-0.44%
2023/02/21	2	48.23	0	0.00	48.00	2	2,575	0.08%
2023/02/20	4	47.68	0	0.00	48.40	4	2,713	0.15%
2023/02/16	8	48.26	4	49.20	48.05	4	2,955	0.14%
2023/02/15	2	47.43	11	47.50	48.05	-9	2,918	-0.31%
2023/02/09	2	46.13	0	0.00	46.15	2	2,949	0.07%
2023/02/07	0	0.00	4	47.20	47.20	-4	2,985	-0.13%
2023/02/06	0	0.00	3	47.13	47.10	-3	2,999	-0.10%
2023/02/02	8	47.29	0	0.00	47.35	8	3,022	0.26%
2023/02/01	5	47.35	2	48.10	47.40	3	3,024	0.10%
2023/01/31	0	0.00	4	46.85	46.85	-4	3,024	-0.13%
2023/01/17	5	44.50	0	0.00	44.75	5	3,034	0.16%
2023/01/12	1	45.30	0	0.00	45.20	1	3,078	0.03%
2023/01/11	1	45.70	12	45.84	46.30	-11	3,100	-0.35%
2023/01/10	8	47.31	0	0.00	47.10	8	3,063	0.26%
2023/01/09	5	47.75	2	47.80	47.85	3	3,090	0.10%
2023/01/05	5	48.87	3	48.10	47.65	2	3,123	0.06%
2023/01/04	1	48.10	1	47.95	48.10	0	3,098	0.00%
2023/01/03	0	0.00	10	45.50	46.20	-10	3,066	-0.33%
2022/12/30	1	46.25	1	45.40	45.40	0	3,074	0.00%
2022/12/29	1	46.00	1	45.35	45.35	0	3,110	0.00%
2022/12/28	1	47.10	1	46.30	46.30	0	3,171	0.00%
2022/12/26	0	0.00	1	46.85	46.85	-1	3,175	-0.03%
2022/12/20	1	45.00	3	45.23	44.50	-2	3,250	-0.06%
2022/12/19	1	46.30	0	0.00	46.20	1	3,286	0.03%
2022/12/16	0	0.00	4	48.03	47.70	-4	3,309	-0.12%
2022/12/15	0	0.00	4	48.78	48.80	-4	3,304	-0.12%
2022/12/14	1	48.55	0	0.00	48.70	1	3,301	0.03%
2022/12/13	14	48.38	7	48.00	47.80	7	3,281	0.21%
2022/12/12	14	49.99	16	50.12	49.15	-2	3,254	-0.06%
2022/12/09	28	50.70	15	50.84	49.70	13	3,136	0.41%
2022/12/08	4	48.86	4	48.91	48.20	0	2,828	0.00%
2022/12/07	13	47.42	15	48.13	47.45	-2	2,731	-0.07%
2022/12/06	1	47.70	0	0.00	47.30	1	2,718	0.04%
2022/12/05	5	48.49	3	48.35	48.25	2	2,758	0.07%
2022/12/02	225	47.60	223	48.37	48.55	2	2,755	0.07%	大買/大賣/
2022/12/01	5	46.71	0	0.00	46.50	5	2,629	0.19%
2022/11/30	0	0.00	1	46.70	46.65	-1	2,665	-0.04%
2022/11/28	1	45.30	1	45.45	45.45	0	2,770	0.00%
2022/11/18	3	47.35	6	46.57	45.95	-3	3,457	-0.09%
2022/11/17	3	46.65	3.1	47.08	47.10	-0.1	3,427	0.00%
2022/11/16	15	48.12	12	47.74	47.20	3	3,435	0.09%
2022/11/15	23	46.03	24	45.73	47.95	-1	3,462	-0.03%
2022/11/14	0	0.00	12	42.98	43.70	-12	3,487	-0.34%
2022/11/11	16	42.63	9	42.42	42.45	7	3,660	0.19%
2022/11/09	6	43.31	0	0.00	43.25	6	3,903	0.15%
2022/11/04	1	43.45	1	44.70	44.65	0	4,022	0.00%
2022/11/03	0	0.00	1	43.45	43.45	-1	4,069	-0.02%
2022/10/28	10	42.89	0	0.00	42.65	10	4,475	0.22%
2022/10/27	0	0.00	2	41.50	42.25	-2	4,502	-0.04%
2022/10/21	1	42.00	0	0.00	42.00	1	4,892	0.02%
2022/10/20	3	44.12	6	43.44	43.25	-3	4,944	-0.06%
2022/10/19	1	43.70	0	0.00	43.80	1	4,975	0.02%
2022/10/18	3.1	42.95	3	42.75	43.40	0.1	5,146	0.00%
2022/10/17	3	41.43	3	42.20	42.50	0	5,238	0.00%
2022/10/14	1	43.70	1	43.55	43.40	0	5,245	0.00%
2022/10/12	3	44.17	4	44.29	44.60	-1	5,333	-0.02%
2022/10/11	10.1	44.63	4	44.15	43.40	6.1	5,346	0.11%
2022/10/05	0	0.00	10	46.15	45.95	-10	5,471	-0.18%
2022/10/04	1	45.20	11	44.16	45.40	-10	5,536	-0.18%
2022/10/03	1	43.55	0	0.00	43.20	1	5,586	0.02%
2022/09/30	5	42.66	4	42.81	44.00	1	5,654	0.02%
2022/09/29	1	44.00	0	0.00	43.70	1	5,784	0.02%
2022/09/28	17	45.67	16	45.30	44.20	1	5,996	0.02%
2022/09/27	4	46.93	0	0.00	47.30	4	6,633	0.06%
2022/09/26	19	47.70	5	48.30	47.40	14	6,909	0.20%
2022/09/23	2	51.00	6	50.50	50.60	-4	7,174	-0.06%
2022/09/20	3	54.50	0	0.00	54.60	3	8,209	0.04%
2022/09/15	2	55.60	0	0.00	54.50	2	8,572	0.02%
2022/09/14	12	56.26	6	56.22	56.00	6	8,637	0.07%
2022/09/12	6	56.55	1	57.10	57.50	5	8,605	0.06%
2022/09/08	0	0.00	4	55.00	55.00	-4	8,590	-0.05%
2022/09/07	5	52.50	5	53.10	53.60	0	8,579	0.00%
2022/09/06	6	55.20	8	53.58	53.20	-2	8,599	-0.02%
2022/09/05	2	56.00	2	57.00	55.70	0	8,573	0.00%
2022/09/02	13	57.42	15	58.19	57.10	-2	8,538	-0.02%
2022/09/01	5	57.92	0	0.00	57.50	5	8,466	0.06%
2022/08/31	0	0.00	2	57.90	57.90	-2	8,385	-0.02%
2022/08/30	13	57.51	1	58.40	57.80	12	8,364	0.14%
2022/08/29	3	58.67	18	58.77	57.30	-15	8,096	-0.19%
2022/08/26	0	0.00	2	58.30	58.30	-2	8,035	-0.02%
2022/08/25	1	56.60	1	57.30	57.40	0	7,976	0.00%
2022/08/22	16	58.38	0	0.00	56.10	16	7,900	0.20%
2022/08/19	1	58.80	1	58.00	57.60	0	7,749	0.00%
2022/08/18	2	57.35	8	58.68	58.90	-6	7,514	-0.08%
2022/08/17	5	56.88	8	56.59	55.80	-3	7,316	-0.04%
2022/08/16	0	0.00	3	55.20	54.80	-3	7,145	-0.04%
2022/08/15	1	54.60	1	54.00	54.80	0	7,037	0.00%
2022/08/12	1	53.60	0	0.00	54.20	1	7,014	0.01%
2022/08/10	1	55.40	1	54.90	54.30	0	6,994	0.00%
2022/08/09	3	54.77	1	55.40	54.40	2	7,076	0.03%
2022/08/08	5	53.10	2	53.55	54.00	3	6,895	0.04%
2022/08/05	0	0.00	10	49.95	51.50	-10	6,853	-0.15%
2022/08/04	6	49.75	6	51.18	49.40	0	6,865	0.00%
2022/08/03	10	51.05	0	0.00	50.90	10	6,874	0.15%
2022/08/01	7	55.50	2	55.90	55.60	5	6,840	0.07%
2022/07/29	1	55.30	1	55.70	55.00	0	6,769	0.00%
2022/07/27	1	54.20	1	53.50	54.00	0	6,560	0.00%
2022/07/26	2	54.75	3	54.17	53.60	-1	6,546	-0.02%
2022/07/25	2	54.75	3	56.70	54.10	-1	6,606	-0.02%
2022/07/22	2	53.85	7	53.46	53.50	-5	6,607	-0.08%
2022/07/20	1	51.70	1	52.00	52.00	0	6,665	0.00%
2022/07/19	2	51.90	2	52.60	51.70	0	6,737	0.00%
2022/07/18	0	0.00	5	51.80	51.20	-5	6,766	-0.07%
2022/07/15	5	51.00	0	0.00	51.00	5	6,901	0.07%
2022/07/12	7	49.89	12	50.41	48.30	-5	7,380	-0.07%
2022/07/07	4	51.55	14	52.41	52.40	-10	8,006	-0.12%
2022/07/06	6	54.55	2	53.95	53.00	4	8,458	0.05%
2022/07/05	1	58.90	7	59.47	57.00	-6	8,739	-0.07%
2022/07/04	2	53.50	4	55.28	55.30	-2	8,229	-0.02%
2022/07/01	14	53.20	16	53.40	52.90	-2	8,150	-0.02%
2022/06/30	4	54.13	9	54.77	54.20	-5	8,182	-0.06%
2022/06/29	8	54.28	2	54.80	54.00	6	8,032	0.07%
2022/06/28	2	53.90	2	54.85	55.00	0	7,956	0.00%
2022/06/27	5	51.04	5	51.92	52.80	0	7,575	0.00%
2022/06/24	6	47.03	8	47.28	48.00	-2	7,364	-0.03%
2022/06/23	1	44.40	1	43.40	43.65	0	7,410	0.00%
2022/06/22	2	45.88	1	45.20	44.50	1	7,594	0.01%
2022/06/21	3	43.72	3	43.55	44.05	0	7,840	0.00%
2022/06/17	2	45.23	1	45.05	44.90	1	8,193	0.01%
2022/06/15	1	49.20	1	48.60	47.05	0	8,820	0.00%
2022/06/14	2	47.20	0	0.00	48.15	2	9,858	0.02%
2022/06/10	0	0.00	1	51.00	51.30	-1	11,246	-0.01%
2022/06/08	4	51.20	0	0.00	51.20	4	12,280	0.03%
2022/06/06	1	55.00	1	53.50	53.40	0	13,536	0.00%
2022/06/02	3	53.93	3	53.37	53.10	0	13,631	0.00%
2022/06/01	1	53.40	1	53.10	53.60	0	13,792	0.00%
2022/05/31	2	52.60	10	52.90	52.70	-8	14,139	-0.06%
2022/05/30	10	52.60	0	0.00	52.60	10	14,536	0.07%
2022/05/26	1	50.00	0	0.00	49.20	1	14,744	0.01%
2022/05/25	0	0.00	3	50.50	50.50	-3	14,748	-0.02%
2022/05/24	1	51.60	1	50.40	50.30	0	14,858	0.00%
2022/05/23	1	51.90	1	51.50	51.30	0	14,837	0.00%
2022/05/20	2	51.70	1	51.30	51.30	1	14,847	0.01%
2022/05/19	3	51.03	0	0.00	51.40	3	14,838	0.02%
2022/05/18	1	53.30	0	0.00	53.20	1	14,793	0.01%
2022/05/17	1	53.90	1	54.60	52.90	0	14,753	0.00%
2022/05/11	1	55.70	1	55.10	54.80	0	14,555	0.00%
2022/05/10	0	0.00	1	55.10	55.00	-1	14,508	-0.01%
2022/05/09	2	58.00	0	0.00	55.60	2	14,522	0.01%
2022/05/05	2	60.90	2	60.10	59.90	0	14,584	0.00%
2022/05/04	1	59.50	2	59.00	59.20	-1	14,581	-0.01%
2022/04/29	1	62.40	0	0.00	61.30	1	14,653	0.01%
2022/04/28	7	60.57	8	60.98	61.60	-1	14,737	-0.01%
2022/04/26	1	59.50	1	59.30	59.10	0	14,544	0.00%
2022/04/21	2	65.25	1	63.10	63.40	1	14,805	0.01%
2022/04/20	0	0.00	6	65.50	64.50	-6	14,920	-0.04%
2022/04/19	3	64.13	0	0.00	64.60	3	15,211	0.02%
2022/04/18	3	64.00	2	64.55	64.10	1	15,472	0.01%
2022/04/15	0	0.00	1	65.70	63.00	-1	15,402	-0.01%
2022/04/14	1	64.50	7	65.66	63.90	-6	15,222	-0.04%
2022/04/13	9	65.34	5	65.22	65.90	4	15,091	0.03%
2022/04/12	2	64.15	4	63.88	66.50	-2	15,142	-0.01%
2022/04/11	7	62.83	4	62.93	63.20	3	14,737	0.02%
2022/04/08	2	61.65	1	60.50	61.60	1	14,279	0.01%
2022/04/07	2	62.90	3	62.13	59.40	-1	14,143	-0.01%
2022/04/06	4	63.38	3	64.10	63.80	1	13,976	0.01%
2022/03/31	2	62.60	1	61.60	61.50	1	13,578	0.01%
2022/03/30	24	61.81	28	61.72	60.50	-4	13,426	-0.03%
2022/03/28	11	60.07	11	60.30	60.60	0	13,408	0.00%
2022/03/25	2	61.75	10	60.60	59.80	-8	13,358	-0.06%
2022/03/24	2	65.30	3	63.63	63.30	-1	13,456	-0.01%
2022/03/22	1	64.80	2	65.20	62.90	-1	13,155	-0.01%
2022/03/21	1	62.80	2	64.80	62.30	-1	13,130	-0.01%
2022/03/18	1	62.60	2	63.70	61.70	-1	13,246	-0.01%
2022/03/17	36	63.28	66	62.94	63.20	-30	13,103	-0.23%
2022/03/16	3	60.27	5	61.26	62.50	-2	12,201	-0.02%
2022/03/15	7	58.87	1	59.00	56.90	6	11,699	0.05%
2022/03/14	9	58.39	5	58.84	58.90	4	10,877	0.04%
2022/03/11	23	57.89	23	58.30	59.90	0	10,458	0.00%
2022/03/10	23	58.50	3	57.23	56.70	20	9,968	0.20%
2022/03/09	1	54.40	1	56.80	56.80	0	9,155	0.00%
2022/03/08	1	53.00	6	51.58	51.70	-5	8,889	-0.06%
2022/03/04	3	54.20	12	54.52	54.20	-9	8,506	-0.11%
2022/03/03	6	52.08	6	53.02	54.20	0	8,153	0.00%
2022/03/02	3	52.00	3	51.60	50.60	0	7,751	0.00%
2022/03/01	1	49.65	1	49.70	49.15	0	7,552	0.00%
2022/02/24	7	49.12	7	48.59	47.35	0	7,595	0.00%
2022/02/18	1	48.10	0	0.00	48.10	1	7,515	0.01%
2022/02/17	1	49.05	2	49.00	48.50	-1	7,532	-0.01%
2022/02/15	1	47.60	1	47.70	47.50	0	7,729	0.00%
2022/02/14	1	48.15	3	48.90	47.65	-2	7,855	-0.03%
2022/02/11	4	50.78	2	50.38	49.80	2	7,857	0.03%
2022/02/08	1	48.30	2	48.93	49.10	-1	7,908	-0.01%
2022/02/07	4	46.61	1	46.40	46.40	3	7,978	0.04%
2022/01/26	1	47.20	1	47.25	47.45	0	8,030	0.00%
2022/01/25	2	48.05	0	0.00	47.60	2	8,424	0.02%
2022/01/24	0	0.00	4	49.90	49.70	-4	8,670	-0.05%
2022/01/21	2	53.80	3	53.23	52.00	-1	8,955	-0.01%
2022/01/19	1	52.50	1	52.40	51.90	0	9,076	0.00%
2022/01/18	3	52.87	0	0.00	52.10	3	9,076	0.03%
2022/01/17	2	53.75	2	53.60	53.40	0	9,151	0.00%
2022/01/14	9	54.70	4	55.90	53.20	5	9,109	0.05%
2022/01/13	1	54.00	0	0.00	53.80	1	8,806	0.01%
2022/01/12	6	54.63	10	54.75	56.90	-4	8,657	-0.05%
2022/01/11	34	54.00	25	53.82	55.80	9	8,421	0.11%
2022/01/10	1	49.85	6	49.71	50.80	-5	8,387	-0.06%
2022/01/07	4	48.66	0	0.00	48.75	4	8,596	0.05%
2022/01/06	18	50.83	15	50.94	50.60	3	8,989	0.03%
2022/01/05	7	54.61	4	54.05	52.90	3	9,010	0.03%
2022/01/04	10	51.72	15	51.99	52.30	-5	8,630	-0.06%
2022/01/03	4	51.20	4	49.55	50.00	0	8,443	0.00%
2021/12/30	2	48.98	0	0.00	49.50	2	8,383	0.02%
2021/12/29	4	49.55	5	49.36	49.65	-1	8,401	-0.01%
2021/12/28	3	48.25	0	0.00	48.00	3	8,393	0.04%
2021/12/27	0	0.00	6	48.73	49.00	-6	8,667	-0.07%
2021/12/24	1	49.15	1	49.20	48.85	0	8,932	0.00%
2021/12/23	9	51.03	2	49.93	50.20	7	8,908	0.08%
2021/12/21	0	0.00	1	47.25	48.00	-1	8,735	-0.01%
2021/12/20	52	50.10	61	50.31	48.30	-9	8,667	-0.10%
2021/12/17	13	48.52	8	48.90	48.00	5	8,355	0.06%
2021/12/16	7	47.63	13	47.75	48.35	-6	8,261	-0.07%
2021/12/15	6	47.58	3	48.13	47.50	3	8,230	0.04%
2021/12/14	139	48.66	122	48.37	47.55	17	8,123	0.21%	大買/大賣/
2021/12/13	4	46.13	265	45.98	46.50	-261	7,652	-3.41%	大賣/鉅額交易
2021/12/10	248	45.14	7	45.66	45.00	241	7,443	3.24%	大買/鉅額交易
2021/12/09	3	44.33	3	44.57	44.05	0	7,265	0.00%
2021/12/03	1	45.05	2	43.90	42.95	-1	7,016	-0.01%
2021/11/30	3	41.65	0	0.00	41.80	3	6,762	0.04%
2021/11/29	5	40.20	0	0.00	40.85	5	6,756	0.07%
2021/11/26	0	0.00	4	41.20	41.10	-4	6,732	-0.06%
2021/11/25	1	42.70	2	42.80	42.50	-1	6,735	-0.01%
2021/11/23	13	43.15	9	43.41	42.75	4	6,740	0.06%
2021/11/22	4	42.50	0	0.00	42.40	4	6,683	0.06%
2021/11/18	0	0.00	3	41.50	41.45	-3	6,657	-0.05%
2021/11/17	4	42.51	0	0.00	42.40	4	6,618	0.06%
2021/11/16	2	42.30	2	42.95	42.10	0	6,619	0.00%
2021/11/12	2	42.88	2	43.18	42.00	0	6,545	0.00%
2021/11/11	4	46.75	3	46.88	45.90	1	6,384	0.02%
2021/11/04	1	47.50	0	0.00	46.85	1	6,054	0.02%
2021/11/03	2	48.80	2	46.70	46.35	0	5,922	0.00%
2021/11/02	9	49.31	6	48.59	48.35	3	5,792	0.05%
2021/11/01	0	0.00	2	48.73	49.70	-2	5,363	-0.04%
2021/10/29	4	45.99	4	46.16	45.20	0	5,080	0.00%
2021/10/28	7	47.16	7	46.21	48.40	0	4,708	0.00%
2021/10/27	0	0.00	3	43.27	44.00	-3	4,418	-0.07%
2021/10/26	3	42.72	0	0.00	41.80	3	4,331	0.07%
2021/10/25	2	43.70	1	43.60	43.60	1	4,267	0.02%
2021/10/22	1	43.45	1	43.50	43.20	0	4,148	0.00%
2021/10/21	0	0.00	1	43.40	42.50	-1	4,098	-0.02%
2021/10/20	6	44.20	6	43.45	43.25	0	4,007	0.00%
2021/10/19	9	42.48	10	43.41	44.70	-1	3,860	-0.03%
2021/10/18	20	44.02	18	44.60	44.60	2	3,596	0.06%
2021/10/15	4	41.36	3	41.03	42.90	1	3,142	0.03%
2021/10/14	15	37.98	24	38.50	39.00	-9	2,825	-0.32%
2021/10/13	1	36.20	4	36.69	37.60	-3	2,452	-0.12%
2021/10/06	0	0.00	10	34.20	33.20	-10	2,277	-0.44%
2021/10/05	11	32.95	1	32.70	33.80	10	2,233	0.45%
2021/10/04	12	34.00	72	33.57	34.40	-60	2,200	-2.73%
2021/10/01	77	36.60	34	36.28	36.50	43	1,906	2.26%
2021/09/30	1	33.70	4	33.01	33.60	-3	1,626	-0.18%
2021/09/29	5	33.09	3	33.37	32.40	2	1,612	0.12%
2021/09/28	3	33.90	4	33.20	33.30	-1	1,599	-0.06%
2021/09/27	0	0.00	3	32.15	32.20	-3	1,559	-0.19%
2021/09/24	2	30.90	0	0.00	31.15	2	1,554	0.13%
2021/09/23	7	31.40	5	30.75	30.60	2	1,641	0.12%
2021/09/22	2	31.45	0	0.00	30.30	2	1,637	0.12%
2021/09/13	4	38.54	4	37.46	37.05	0	1,712	0.00%
2021/09/09	0	0.00	1	35.90	35.90	-1	1,792	-0.06%
2021/09/08	1	35.45	0	0.00	35.55	1	2,143	0.05%
2021/09/01	1	39.50	0	0.00	39.55	1	2,430	0.04%
2021/08/30	0	0.00	1	39.30	40.05	-1	2,433	-0.04%
2021/08/27	3	38.05	3	38.75	38.05	0	2,383	0.00%
2021/08/26	1	37.65	0	0.00	37.50	1	2,371	0.04%
2021/08/17	1	37.95	0	0.00	36.50	1	2,599	0.04%
2021/08/13	1	39.70	1	39.45	39.10	0	2,735	0.00%
2021/08/11	12	41.10	0	0.00	39.50	12	3,038	0.39%
2021/08/10	0	0.00	16	41.43	41.50	-16	3,096	-0.52%
2021/08/04	0	0.00	1	46.70	46.55	-1	3,521	-0.03%
2021/08/03	0	0.00	1	45.45	45.30	-1	3,525	-0.03%
2021/07/29	1	45.30	0	0.00	45.40	1	3,617	0.03%
2021/07/28	1	45.00	1	45.70	45.10	0	3,641	0.00%
2021/07/27	4	47.50	0	0.00	46.25	4	3,679	0.11%
2021/07/26	1	47.95	1	48.25	47.10	0	3,679	0.00%
2021/07/23	1	45.75	0	0.00	45.90	1	3,655	0.03%
2021/07/22	1	46.30	0	0.00	45.80	1	3,655	0.03%
2021/07/19	1	49.25	2	48.98	48.85	-1	3,653	-0.03%
2021/07/16	6	46.93	0	0.00	46.00	6	3,612	0.17%
2021/07/15	1	45.60	1	45.30	45.30	0	3,631	0.00%
2021/07/05	1	47.45	1	46.70	48.00	0	4,455	0.00%
2021/07/02	0	0.00	2	48.50	48.55	-2	4,506	-0.04%
2021/07/01	1	48.80	0	0.00	48.55	1	4,568	0.02%
2021/06/30	1	49.70	3	50.33	49.45	-2	4,572	-0.04%
2021/06/28	1	48.65	0	0.00	48.30	1	4,516	0.02%
2021/06/25	2	50.50	2	49.30	49.30	0	4,538	0.00%
2021/06/23	12	50.78	8	51.23	50.50	4	4,600	0.09%
2021/06/22	0	0.00	1	48.65	48.15	-1	4,534	-0.02%
2021/06/18	2	49.50	1	51.80	51.80	1	4,572	0.02%
2021/06/17	14	50.65	1	50.30	50.40	13	4,853	0.27%
2021/06/16	2	46.90	2	48.15	50.10	0	4,630	0.00%
2021/06/15	1	46.10	2	45.75	45.55	-1	4,610	-0.02%
2021/06/11	3	44.93	2	44.15	44.15	1	4,610	0.02%
2021/06/10	2	45.55	3	45.93	46.80	-1	4,593	-0.02%
2021/06/08	2	44.75	2	45.70	44.75	0	4,846	0.00%
2021/06/04	1	44.70	0	0.00	44.70	1	5,116	0.02%
2021/06/01	1	47.25	1	47.55	47.20	0	5,136	0.00%
2021/05/28	1	45.60	1	45.30	45.00	0	5,263	0.00%
2021/05/27	2	44.60	3	44.62	45.10	-1	5,266	-0.02%
2021/05/26	1	43.75	2	44.00	43.75	-1	5,269	-0.02%
2021/05/25	0	0.00	1	44.10	43.80	-1	5,298	-0.02%
2021/05/24	0	0.00	1	42.70	43.15	-1	5,389	-0.02%
2021/05/21	1	42.00	5	43.06	41.95	-4	5,356	-0.07%
2021/05/20	5	41.37	0	0.00	42.20	5	5,331	0.09%
2021/05/19	1	44.20	12	43.33	45.40	-11	5,201	-0.21%
2021/05/14	19	43.17	7	44.75	41.70	12	5,068	0.24%
2021/05/13	3	42.40	1	43.20	42.15	2	4,928	0.04%
2021/05/12	1	48.90	0	0.00	46.80	1	4,954	0.02%
2021/05/06	2	57.00	2	58.10	56.40	0	5,038	0.00%
2021/05/05	1	57.70	0	0.00	55.80	1	4,987	0.02%
2021/05/03	0	0.00	1	64.30	61.20	-1	5,033	-0.02%
2021/04/27	1	62.80	0	0.00	63.40	1	5,366	0.02%
2021/04/23	1	62.60	0	0.00	62.90	1	5,517	0.02%
2021/04/22	7	64.17	0	0.00	62.30	7	5,531	0.13%
2021/04/21	2	65.25	0	0.00	65.00	2	5,540	0.04%
2021/04/20	1	67.50	1	66.10	66.10	0	5,547	0.00%
2021/04/19	1	66.50	0	0.00	66.30	1	5,629	0.02%
2021/04/16	1	69.00	1	68.50	67.90	0	5,773	0.00%
2021/04/14	1	67.70	2	69.85	66.40	-1	6,342	-0.02%
2021/04/13	8	68.31	16	70.04	68.50	-8	6,342	-0.13%
2021/04/12	2	65.85	1	66.00	66.00	1	5,884	0.02%
2021/04/09	3	65.93	2	65.10	65.10	1	5,958	0.02%
2021/04/08	4	66.38	3	67.27	66.00	1	6,017	0.02%
2021/04/07	2	67.35	2	67.05	66.50	0	6,149	0.00%
2021/03/31	3	67.40	2	66.80	66.10	1	7,352	0.01%
2021/03/30	1	66.30	0	0.00	66.30	1	8,696	0.01%
2021/03/29	0	0.00	1	68.80	67.00	-1	9,031	-0.01%
2021/03/25	1	67.90	0	0.00	64.90	1	9,088	0.01%
2021/03/24	2	66.35	2	65.70	65.70	0	9,087	0.00%
2021/03/23	2	68.40	2	69.10	66.60	0	9,079	0.00%
2021/03/22	9	70.79	28	70.76	69.90	-19	9,084	-0.21%
2021/03/19	3	63.13	1	68.50	68.50	2	8,935	0.02%
2021/03/18	10	64.54	2	64.80	64.10	8	8,914	0.09%
2021/03/16	2	65.95	12	65.89	64.90	-10	8,962	-0.11%
2021/03/15	13	66.27	14	65.49	65.20	-1	9,010	-0.01%
2021/03/12	21	65.88	5	65.68	64.20	16	8,927	0.18%
2021/03/10	2	65.15	5	63.18	63.70	-3	8,864	-0.03%
2021/03/09	2	60.65	1	61.50	61.00	1	8,844	0.01%
2021/03/08	0	0.00	1	62.00	61.30	-1	8,950	-0.01%
2021/03/05	1	61.80	0	0.00	61.40	1	9,089	0.01%
2021/03/04	2	63.50	0	0.00	62.80	2	9,315	0.02%
2021/03/03	1	64.70	2	65.20	64.50	-1	9,523	-0.01%
2021/03/02	3	63.87	3	63.27	63.00	0	9,964	0.00%
2021/02/25	5	62.80	0	0.00	62.70	5	11,037	0.05%
2021/02/24	6	64.90	5	65.04	62.80	1	11,232	0.01%
2021/02/23	0	0.00	1	62.60	62.10	-1	11,626	-0.01%
2021/02/22	2	63.30	3	63.37	63.00	-1	12,275	-0.01%
2021/02/19	0	0.00	1	62.70	61.90	-1	12,431	-0.01%
2021/02/17	1	57.60	1	59.40	59.70	0	12,989	0.00%
2021/02/04	0	0.00	17	56.70	57.20	-17	13,747	-0.12%
2021/02/03	4	57.60	5	58.26	57.20	-1	14,188	-0.01%
2021/02/02	1	55.60	9	56.60	56.00	-8	14,354	-0.06%
2021/02/01	1	55.70	1	56.90	57.30	0	14,885	0.00%
2021/01/27	13	61.00	0	0.00	60.30	13	16,931	0.08%
2021/01/26	2	61.10	0	0.00	60.60	2	17,105	0.01%
2021/01/25	4	63.20	8	63.43	63.00	-4	17,394	-0.02%
2021/01/22	15	63.10	17	63.10	62.50	-2	17,744	-0.01%
2021/01/21	1	60.40	6	60.70	60.60	-5	18,173	-0.03%
2021/01/20	2	61.10	1	64.50	60.00	1	18,259	0.01%
2021/01/19	6	63.03	4	63.58	63.50	2	18,379	0.01%
2021/01/18	2	60.80	1	61.10	60.60	1	18,467	0.01%
2021/01/15	2	63.25	2	62.90	62.10	0	18,509	0.00%
2021/01/14	1	63.70	3	64.77	63.70	-2	18,562	-0.01%
2021/01/13	2	63.00	1	64.90	63.00	1	18,616	0.01%
2021/01/12	2	63.70	0	0.00	63.70	2	18,692	0.01%
2021/01/11	4	65.75	3	65.40	65.50	1	18,784	0.01%
2021/01/08	7	69.09	2	67.25	66.30	5	18,730	0.03%
2021/01/07	12	67.77	16	68.86	70.10	-4	18,616	-0.02%
2021/01/06	9	65.91	0	0.00	63.80	9	19,991	0.05%
2021/01/05	9	69.17	4	69.68	68.50	5	21,261	0.02%
2021/01/04	2	69.45	0	0.00	69.00	2	21,267	0.01%
2020/12/31	2	69.60	11	69.90	70.10	-9	21,437	-0.04%
2020/12/30	3	69.53	0	0.00	69.20	3	21,684	0.01%
2020/12/29	3	70.33	10	71.62	71.00	-7	21,788	-0.03%
2020/12/28	11	70.79	10	71.00	69.70	1	21,406	0.00%
2020/12/25	26	75.00	19	73.66	70.30	7	21,490	0.03%
2020/12/24	22	71.16	14	71.39	72.60	8	20,907	0.04%
2020/12/23	1	67.10	2	64.55	67.40	-1	19,635	-0.01%
2020/12/22	4	63.55	5	63.76	61.30	-1	19,452	-0.01%
2020/12/21	1	62.80	1	62.80	64.30	0	19,598	0.00%
2020/12/18	2	62.00	3	62.67	62.60	-1	19,786	-0.01%
2020/12/17	0	0.00	1	61.70	62.10	-1	19,778	-0.01%
2020/12/16	5	62.18	2	62.50	62.10	3	19,790	0.02%
2020/12/15	2	63.60	3	63.37	61.40	-1	19,793	-0.01%
2020/12/14	3	61.07	3	60.87	62.60	0	19,720	0.00%
2020/12/11	1	59.40	0	0.00	59.80	1	19,753	0.01%
2020/12/10	1	60.10	2	59.85	60.50	-1	19,838	-0.01%
2020/12/09	3	63.10	1	64.00	62.40	2	19,890	0.01%
2020/12/08	1	62.20	0	0.00	62.50	1	19,954	0.01%
2020/12/07	2	62.70	3	63.47	62.90	-1	20,155	0.00%
2020/12/04	1	61.70	0	0.00	61.80	1	20,524	0.00%
2020/12/03	2	64.30	3	64.00	62.10	-1	20,781	0.00%
2020/12/02	3	62.73	5	62.80	62.30	-2	21,149	-0.01%
2020/12/01	3	64.27	0	0.00	63.60	3	22,532	0.01%
2020/11/30	3	66.60	3	67.40	65.50	0	22,888	0.00%
2020/11/27	5	65.40	5	65.80	65.70	0	22,916	0.00%
2020/11/26	14	66.77	22	66.55	64.60	-8	22,788	-0.04%
2020/11/25	39	65.85	15	64.87	65.50	24	22,333	0.11%
2020/11/24	2	62.20	1	62.90	63.30	1	21,546	0.00%
2020/11/23	0	0.00	2	62.00	60.80	-2	21,285	-0.01%
2020/11/20	36	62.83	40	62.95	61.60	-4	21,093	-0.02%
2020/11/19	17	61.66	13	59.92	60.60	4	20,626	0.02%
2020/11/18	9	58.42	8	58.24	58.40	1	20,001	0.00%
2020/11/17	14	58.86	0	0.00	58.10	14	19,821	0.07%
2020/11/16	1	57.60	1	57.70	57.00	0	19,490	0.00%
2020/11/13	1	58.20	1	58.50	58.20	0	19,528	0.00%
2020/11/12	4	55.50	2	55.40	58.70	2	19,415	0.01%
2020/11/11	4	59.00	6	59.07	57.50	-2	19,038	-0.01%
2020/11/10	1	65.50	1	65.80	63.60	0	18,794	0.00%
2020/11/09	7	64.89	4	64.80	65.20	3	18,547	0.02%
2020/11/06	5	64.86	9	62.96	61.80	-4	18,159	-0.02%
2020/11/05	6	62.50	10	62.02	63.50	-4	17,342	-0.02%
2020/11/04	20	58.95	29	57.64	57.80	-9	16,906	-0.05%
2020/11/03	10	57.00	15	57.80	57.00	-5	16,565	-0.03%
2020/11/02	22	56.99	27	57.70	57.90	-5	16,671	-0.03%
2020/10/30	28	58.16	37	60.85	57.20	-9	16,486	-0.05%
2020/10/29	9	63.34	8	63.01	62.00	1	16,236	0.01%
2020/10/28	11	64.74	12	64.63	62.30	-1	15,834	-0.01%
2020/10/27	23	65.62	4	64.00	64.90	19	15,895	0.12%
2020/10/26	24	62.59	1	59.50	63.80	23	15,799	0.15%
2020/10/22	1	56.00	0	0.00	55.60	1	15,608	0.01%
2020/10/20	1	57.50	0	0.00	58.30	1	15,478	0.01%
2020/10/19	0	0.00	2	58.45	59.50	-2	15,380	-0.01%
2020/10/16	0	0.00	1	56.40	55.10	-1	15,211	-0.01%
2020/10/15	4	53.75	13	54.27	56.00	-9	15,133	-0.06%
2020/10/14	8	57.01	6	56.85	57.00	2	15,022	0.01%
2020/10/13	24	50.71	43	51.53	54.00	-19	13,391	-0.14%
2020/10/12	0	0.00	6	49.10	49.10	-6	12,395	-0.05%
2020/10/08	3	43.50	4	44.44	44.65	-1	12,583	-0.01%
2020/10/07	4	39.46	9	39.52	40.60	-5	12,553	-0.04%
2020/10/06	3	39.05	6	39.20	38.50	-3	12,343	-0.02%
2020/10/05	0	0.00	3	37.00	37.00	-3	12,131	-0.02%
2020/09/30	4	36.63	2	37.20	36.60	2	12,296	0.02%
2020/09/29	1	35.50	3	35.87	35.75	-2	12,084	-0.02%
2020/09/28	2	35.60	2	35.90	35.70	0	12,033	0.00%
2020/09/25	5	35.78	9	37.61	35.10	-4	11,931	-0.03%
2020/09/24	4	38.96	2	38.00	37.50	2	11,731	0.02%
2020/09/18	1	38.05	1	38.20	37.90	0	11,110	0.00%
2020/09/17	1	39.05	0	0.00	38.50	1	11,008	0.01%
2020/09/16	0	0.00	3	38.75	38.45	-3	10,878	-0.03%
2020/09/14	4	36.69	1	36.00	36.65	3	10,560	0.03%
2020/09/11	1	38.35	0	0.00	37.50	1	10,417	0.01%
2020/09/10	0	0.00	1	39.80	39.05	-1	10,243	-0.01%
2020/09/08	8	38.13	10	37.64	37.30	-2	9,448	-0.02%
2020/09/07	29	43.12	9	42.86	39.30	20	9,115	0.22%
2020/09/04	13	44.98	22	44.76	43.10	-9	8,572	-0.10%
2020/09/03	10	42.45	11	42.78	43.00	-1	7,056	-0.01%
2020/09/02	8	39.21	7	38.84	39.10	1	6,524	0.02%
2020/09/01	3	37.57	1	37.85	36.75	2	6,229	0.03%
2020/08/28	0	0.00	1	35.80	34.85	-1	5,950	-0.02%
2020/08/27	1	35.50	0	0.00	35.25	1	5,908	0.02%
2020/08/26	2	36.85	1	37.00	36.25	1	5,849	0.02%
2020/08/25	2	37.20	4	37.65	36.90	-2	5,790	-0.03%
2020/08/21	1	36.35	0	0.00	35.95	1	5,622	0.02%
2020/08/20	5	36.26	5	35.58	35.45	0	5,564	0.00%
2020/08/19	3	38.85	3	38.25	36.80	0	5,364	0.00%
2020/08/18	5	40.08	2	40.00	39.80	3	5,178	0.06%
2020/08/17	0	0.00	13	39.95	39.70	-13	4,976	-0.26%
2020/08/14	9	40.08	6	40.10	39.50	3	4,826	0.06%
2020/08/13	1	38.65	6	38.58	38.10	-5	4,577	-0.11%
2020/08/12	6	37.69	15	38.28	38.85	-9	4,472	-0.20%
2020/08/11	13	36.10	5	36.94	36.75	8	4,272	0.19%
2020/08/10	5	39.04	12	39.03	38.70	-7	4,077	-0.17%
2020/08/07	14	38.19	5	38.24	37.25	9	3,817	0.24%
2020/08/06	11	37.93	4	37.76	36.70	7	3,659	0.19%
2020/08/05	4	41.00	3	41.28	40.45	1	3,343	0.03%
2020/08/04	4	40.00	1	42.10	41.50	3	3,188	0.09%
2020/08/03	7	40.51	11	40.03	39.80	-4	3,011	-0.13%
2020/07/31	25	39.84	11	40.19	40.60	14	2,780	0.50%
2020/07/30	0	0.00	9	37.31	40.90	-9	2,530	-0.36%
2020/07/29	11	36.86	0	0.00	37.25	11	2,414	0.46%
2020/07/28	0	0.00	4	33.85	33.90	-4	2,332	-0.17%
2020/07/27	1	34.30	0	0.00	33.60	1	2,287	0.04%
2020/07/24	3	35.10	2	35.90	35.00	1	2,246	0.04%
2020/07/23	2	35.00	0	0.00	36.30	2	2,184	0.09%
2020/07/21	1	35.50	0	0.00	35.60	1	2,096	0.05%
2020/07/20	12	34.15	0	0.00	35.80	12	2,049	0.59%
2020/07/17	6	32.40	0	0.00	33.30	6	1,966	0.31%
2020/07/16	3	36.42	1	36.45	35.95	2	1,876	0.11%
2020/07/15	1	36.30	1	36.45	37.15	0	1,433	0.00%
2020/07/14	4	32.80	5	33.59	33.80	-1	1,150	-0.09%
2020/07/13	0	0.00	0.2	31.55	31.55	-0.2	895	-0.02%
2020/07/10	0	0.00	1	28.00	28.70	-1	759	-0.13%
2020/07/09	2	27.93	0	0.00	28.75	2	650	0.31%
2020/06/10	0	0.00	3	22.60	22.60	-3	314	-0.95%
2020/06/02	3	22.20	0	0.00	22.35	3	354	0.85%
2020/05/25	0	0.00	2	21.30	21.45	-2	358	-0.56%
2020/05/05	0	0.00	2	20.00	20.20	-2	368	-0.54%
2020/03/25	2	17.45	0	0.00	17.40	2	582	0.34%
2020/01/16	1	23.40	0	0.00	23.50	1	601	0.17%
2020/01/14	1	23.65	0	0.00	23.55	1	597	0.17%
2019/12/26	1	23.20	1	23.55	24.05	0	468	0.00%
2019/12/24	0	0.00	1	22.60	22.55	-1	386	-0.26%
2019/11/29	1	22.90	0	0.00	22.65	1	338	0.30%
2019/11/26	2	22.30	2	22.35	22.40	0	306	0.00%
2019/11/22	1	21.55	1	21.65	21.60	0	273	0.00%
2019/11/05	0	0.00	1	22.35	22.25	-1	269	-0.37%
2019/05/15	0	0.00	5	23.80	23.55	-5	1,196	-0.42%
2019/05/09	5	23.90	0	0.00	24.00	5	1,131	0.44%
2019/05/07	1	26.45	5	26.23	25.15	-4	1,090	-0.37%
2019/05/03	7	26.06	2	26.00	25.90	5	998	0.50%
2019/04/11	0	0.00	4	24.95	24.65	-4	732	-0.55%
2019/04/01	20	23.90	16	23.95	23.45	4	688	0.58%
2019/03/18	0	0.00	1	23.85	23.75	-1	614	-0.16%
2019/03/12	1	24.50	0	0.00	23.90	1	608	0.16%
2019/03/05	0	0.00	1	24.90	24.70	-1	591	-0.17%
2019/03/04	19	24.35	20	24.41	24.45	-1	568	-0.18%
2019/02/27	2	23.50	0	0.00	24.00	2	544	0.37%
2019/02/26	10	23.95	12	24.08	23.50	-2	549	-0.36%
2019/02/15	30	22.70	28	22.89	22.70	2	537	0.37%
2019/01/25	0	0.00	2	22.25	22.05	-2	512	-0.39%
2019/01/24	10	22.54	8	22.56	22.50	2	505	0.40%
2018/10/30	0	0.00	10	16.68	16.70	-10	798	-1.25%
2018/10/04	10	22.80	0	0.00	22.80	10	764	1.31%
2018/09/18	0	0.00	2	24.00	23.70	-2	721	-0.28%
2018/09/11	0	0.00	10	24.00	23.70	-10	690	-1.45%
2018/09/04	24	24.63	32	24.89	24.60	-8	679	-1.18%
2018/08/31	42	24.58	22	24.48	24.25	20	602	3.32%
2018/08/06	0	0.00	1	22.30	22.45	-1	979	-0.10%
2018/08/02	0	0.00	3	21.80	21.90	-3	1,176	-0.25%
2018/08/01	0	0.00	3	21.85	21.80	-3	1,197	-0.25%
2018/07/31	0	0.00	3	21.80	21.75	-3	1,235	-0.24%
2018/07/27	0	0.00	10	22.15	22.00	-10	1,314	-0.76%
2018/07/26	0	0.00	5	22.40	22.20	-5	1,492	-0.34%
2018/07/05	10	21.30	0	0.00	20.90	10	2,505	0.40%
2018/05/17	15	26.73	0	0.00	25.30	15	2,302	0.65%
2018/05/16	0	0.00	18	26.94	26.10	-18	2,188	-0.82%
2018/05/15	0	0.00	2	26.20	26.85	-2	2,117	-0.09%
2018/05/11	17	25.41	3	25.35	25.45	14	2,012	0.70%
2018/05/10	2	26.08	0	0.00	24.85	2	1,940	0.10%
2018/05/08	1	25.85	0	0.00	25.50	1	1,779	0.06%
2018/05/04	2	25.00	2	24.80	24.70	0	1,724	0.00%
2018/05/03	44	27.08	42	27.29	25.40	2	1,667	0.12%
2018/05/02	7	26.22	7	25.86	26.45	0	1,487	0.00%
2018/04/30	1	26.50	0	0.00	25.75	1	1,428	0.07%
2018/04/27	5	25.15	5	25.20	25.20	0	1,301	0.00%
2018/04/26	0	0.00	1	24.85	24.80	-1	1,241	-0.08%
2018/04/24	1	25.70	1	25.80	25.75	0	1,100	0.00%
2018/04/23	2	25.75	1	25.30	25.30	1	996	0.10%
2018/04/20	4	23.85	5	23.91	24.95	-1	862	-0.12%
2018/04/19	11	23.20	11	23.34	23.70	0	739	0.00%
2018/04/10	0	0.00	1	21.50	21.45	-1	480	-0.21%
2018/04/03	0	0.00	1	21.30	21.60	-1	482	-0.21%
2018/03/23	0	0.00	1	21.85	21.45	-1	548	-0.18%
2018/03/20	1	22.90	0	0.00	22.90	1	518	0.19%
2018/03/19	0	0.00	1	22.95	22.55	-1	522	-0.19%
2018/03/16	0	0.00	1	23.25	23.05	-1	523	-0.19%
2018/03/15	2	23.33	2	23.33	23.30	0	509	0.00%
2018/03/14	1	22.65	1	23.00	22.40	0	489	0.00%
2018/03/13	2	22.35	1	22.30	22.25	1	487	0.21%
2018/03/12	1	22.35	17	21.19	22.65	-16	477	-3.35%
2018/01/17	0	0.00	1	23.30	23.20	-1	1,709	-0.06%