安集 (6477)-福勝券商分點個股進出

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
29.40
漲跌
▲0.15
漲幅
+0.51%
成交量
122張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:14:30

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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/21	0	0.00	1	29.55	29.40	-1	365	-0.27%
2024/11/15	0	0.00	1	29.70	29.55	-1	389	-0.26%
2024/11/12	11	29.90	0	0.00	29.60	11	386	2.85%
2024/11/05	0	0.00	1	34.45	34.30	-1	379	-0.26%
2024/11/04	1	34.25	1	34.00	34.00	0	402	0.00%
2024/11/01	0	0.00	3	34.07	34.85	-3	427	-0.70%
2024/10/30	0	0.00	1	33.40	33.15	-1	433	-0.23%
2024/10/29	0	0.00	1	33.15	33.20	-1	440	-0.23%
2024/10/25	3	33.37	0	0.00	33.35	3	463	0.65%
2024/10/24	3	33.70	0	0.00	33.50	3	484	0.62%
2024/10/08	1	35.30	0	0.00	35.15	1	1,062	0.09%
2024/10/01	0	0.00	3	36.20	36.40	-3	1,341	-0.22%
2024/09/27	0	0.00	1	36.00	35.65	-1	1,762	-0.06%
2024/09/13	0	0.00	1	33.60	34.00	-1	2,739	-0.04%
2024/09/12	0	0.00	0	33.15	33.20	0	2,742	0.00%
2024/09/06	3	33.55	0	0.00	33.80	3	2,740	0.11%
2024/09/03	0	0.00	4	35.53	35.50	-4	2,739	-0.15%
2024/08/30	0	0.00	2	36.75	36.60	-2	2,739	-0.07%
2024/08/28	3	36.35	3	36.50	36.45	0	2,733	0.00%
2024/08/26	0	0.00	2	35.80	35.90	-2	2,721	-0.07%
2024/08/23	2	34.38	1	34.65	34.65	1	2,704	0.04%
2024/08/20	0	0.00	1	35.00	34.70	-1	2,705	-0.04%
2024/08/19	0	0.00	1	34.20	34.25	-1	2,699	-0.04%
2024/08/16	1	34.20	0	0.00	34.10	1	2,703	0.04%
2024/08/14	2	33.70	0	0.00	33.60	2	2,709	0.07%
2024/08/13	2	33.25	0	0.00	33.25	2	2,769	0.07%
2024/08/12	1	34.20	0	0.00	33.60	1	2,782	0.04%
2024/08/07	1	34.05	1	34.25	34.10	0	2,771	0.00%
2024/08/05	0	0.00	3	33.30	33.15	-3	2,759	-0.11%
2024/07/22	1	42.00	1	43.40	41.40	0	2,643	0.00%
2024/07/19	0	0.00	17	43.17	43.15	-17	2,593	-0.66%
2024/07/18	1	42.95	1	43.00	42.95	0	2,510	0.00%
2024/07/16	0	0.00	1	44.40	43.70	-1	2,486	-0.04%
2024/07/15	7	45.70	2	45.60	44.45	5	2,481	0.20%
2024/07/12	0	0.00	1	47.20	45.95	-1	2,446	-0.04%
2024/07/11	0	0.00	4	45.90	45.45	-4	2,319	-0.17%
2024/07/10	10	46.46	6	45.43	45.45	4	2,268	0.18%
2024/07/08	1	44.60	0	0.00	44.60	1	2,125	0.05%
2024/07/05	8	47.48	2	47.68	46.45	6	2,074	0.29%
2024/07/04	2	46.65	3	46.33	45.80	-1	1,954	-0.05%
2024/07/03	17	46.75	10	46.17	46.15	7	1,844	0.38%
2024/07/02	3	45.90	4	46.65	47.00	-1	1,548	-0.06%
2024/06/27	0	0.00	3	42.35	42.35	-3	743	-0.40%
2024/06/26	0	0.00	9	39.49	39.30	-9	670	-1.34%
2024/06/25	0	0.00	5	38.42	38.15	-5	658	-0.76%
2024/06/24	0	0.00	2	39.15	38.00	-2	662	-0.30%
2024/06/21	6	38.25	0	0.00	38.25	6	678	0.88%
2024/06/19	1	37.05	0	0.00	37.00	1	736	0.14%
2024/06/12	1	36.70	0	0.00	36.50	1	864	0.12%
2024/06/07	0	0.00	1	37.60	37.40	-1	877	-0.11%
2024/06/06	1	37.45	2	37.35	37.30	-1	891	-0.11%
2024/05/30	0	0.00	5	37.55	37.60	-5	966	-0.52%
2024/05/28	0	0.00	0.2	37.80	37.75	-0.2	1,010	-0.02%
2024/05/21	0	0.00	2	38.65	38.20	-2	1,039	-0.19%
2024/05/17	1	39.55	3	39.27	38.65	-2	1,041	-0.19%
2024/05/16	1	37.65	1	37.65	38.00	0	979	0.00%
2024/05/15	0	0.00	10	37.06	37.10	-10	963	-1.04%
2024/05/13	1	37.10	0	0.00	36.80	1	962	0.10%
2024/05/10	2	37.08	2	37.60	36.85	0	962	0.00%
2024/05/09	2	36.55	0	0.00	36.55	2	940	0.21%
2024/05/03	0	0.00	1	37.05	37.05	-1	927	-0.11%
2024/05/02	1	37.35	5	37.18	37.10	-4	928	-0.43%
2024/04/29	0	0.00	2	37.65	37.65	-2	935	-0.21%
2024/04/26	3	37.60	3	37.55	37.55	0	931	0.00%
2024/04/25	5	38.08	3	37.90	37.90	2	928	0.22%
2024/04/24	1	38.05	2	38.15	38.20	-1	928	-0.11%
2024/04/23	3	37.80	3	37.70	37.70	0	928	0.00%
2024/04/22	3	38.10	3	37.70	37.70	0	930	0.00%
2024/04/19	3	38.30	3	37.60	37.60	0	944	0.00%
2024/04/18	3	38.35	10.1	38.26	38.20	-7.1	929	-0.76%
2024/04/16	6	37.56	3	37.20	37.20	3	918	0.33%
2024/04/15	0	0.00	1	39.00	38.85	-1	901	-0.11%
2024/04/12	3	39.40	3	39.25	39.25	0	894	0.00%
2024/04/11	3	39.95	3	39.70	39.70	0	884	0.00%
2024/04/10	6	40.26	5	39.68	39.60	1	871	0.11%
2024/04/09	4	38.81	5	38.91	38.95	-1	849	-0.12%
2024/04/08	4	38.71	3	39.70	39.70	1	843	0.12%
2024/04/03	4	39.33	2	39.25	39.05	2	831	0.24%
2024/04/02	5	40.11	3	39.90	39.90	2	822	0.24%
2024/04/01	3	40.55	3	40.40	40.40	0	813	0.00%
2024/03/29	3	41.15	3	40.60	40.60	0	809	0.00%
2024/03/28	0	0.00	8	40.80	40.80	-8	799	-1.00%
2024/03/27	3	40.88	0	0.00	40.45	3	789	0.38%
2024/03/26	13	41.22	11	41.35	41.35	2	781	0.26%
2024/03/25	11	40.95	11	40.85	40.85	0	798	0.00%
2024/03/22	14	41.35	3	41.73	40.85	11	790	1.39%
2024/03/21	15	42.09	7	42.35	42.35	8	732	1.09%
2024/03/19	5	39.24	0	0.00	38.85	5	652	0.77%
2024/03/15	4	38.93	2	38.90	38.75	2	641	0.31%
2024/03/14	2	38.90	0	0.00	39.10	2	637	0.31%
2024/03/08	1	38.00	0	0.00	38.00	1	577	0.17%
2024/03/07	1	39.50	1	39.10	38.95	0	571	0.00%
2024/03/06	0	0.00	1	39.45	39.45	-1	572	-0.17%
2024/03/01	0	0.00	1	39.80	39.75	-1	547	-0.18%
2024/02/29	3	39.43	1	39.55	39.45	2	521	0.38%
2024/02/26	0	0.00	2	38.80	38.55	-2	497	-0.40%
2024/02/22	0	0.00	2	37.95	37.65	-2	489	-0.41%
2024/02/16	0	0.00	1	37.15	37.20	-1	477	-0.21%
2024/01/10	0	0.00	1	37.20	37.00	-1	540	-0.18%
2024/01/08	0	0.00	2	38.35	38.15	-2	542	-0.37%
2023/12/20	0	0.00	1	40.10	39.20	-1	574	-0.17%
2023/12/15	1	37.75	0	0.00	38.95	1	524	0.19%
2023/12/14	2	37.60	0	0.00	37.50	2	507	0.39%
2023/12/04	1	38.00	1	38.10	38.20	0	520	0.00%
2023/11/24	1	38.15	0	0.00	38.10	1	496	0.20%
2023/11/15	0	0.00	0.1	37.05	37.05	-0.1	500	-0.01%
2023/11/03	0	0.00	100	36.87	36.70	-100	514	-19.43%
2023/10/30	100	38.18	0	0.00	38.05	100	539	18.53%
2023/10/17	0	0.00	1	37.15	36.45	-1	537	-0.19%
2023/10/16	1	37.45	0	0.00	37.10	1	551	0.18%
2023/10/13	1	37.60	0	0.00	37.15	1	570	0.18%
2023/10/12	0	0.00	3	37.35	37.55	-3	579	-0.52%
2023/10/11	1	37.00	1	37.10	36.80	0	581	0.00%
2023/10/06	1	39.20	0	0.00	38.80	1	583	0.17%
2023/10/03	0	0.00	1	40.25	40.05	-1	603	-0.17%
2023/09/28	0	0.00	0	40.05	40.05	0	626	-0.01%
2023/09/21	1	40.00	0	0.00	40.15	1	678	0.15%
2023/09/15	2	41.95	1	42.30	42.00	1	704	0.14%
2023/09/07	1	42.10	0	0.00	42.05	1	802	0.12%
2023/09/01	1	43.30	0	0.00	43.25	1	900	0.11%
2023/08/30	0	0.00	0.1	42.70	42.75	-0.1	932	-0.01%
2023/08/25	0	0.00	4	41.69	41.85	-4	960	-0.42%
2023/08/18	4	42.45	0	0.00	41.70	4	1,040	0.38%
2023/08/11	10	42.05	0	0.00	41.75	10	1,113	0.90%
2023/08/10	2	41.80	0	0.00	41.60	2	1,130	0.18%
2023/08/09	2	42.50	0	0.00	42.40	2	1,156	0.17%
2023/08/07	2	42.08	0	0.00	43.05	2	1,263	0.16%
2023/08/02	1	44.80	0	0.00	44.60	1	1,368	0.07%
2023/07/27	0	0.00	2	46.10	46.10	-2	1,616	-0.12%
2023/07/20	0	0.00	2	47.58	47.75	-2	1,977	-0.10%
2023/07/18	2	48.65	0	0.00	48.40	2	2,106	0.09%
2023/07/13	6	48.73	2	48.90	48.60	4	3,028	0.13%
2023/07/11	0	0.00	3	51.00	50.40	-3	3,136	-0.10%
2023/07/07	1	49.15	0	0.00	49.35	1	3,521	0.03%
2023/06/28	0	0.00	4	50.75	50.00	-4	4,016	-0.10%
2023/06/27	1	50.40	8	49.99	49.80	-7	4,028	-0.17%
2023/06/20	13	50.79	1	51.00	50.80	12	4,090	0.29%
2023/06/15	1	49.00	9	49.10	48.95	-8	4,244	-0.19%
2023/06/13	9	49.15	0	0.00	48.85	9	4,403	0.20%
2023/06/12	0	0.00	1	49.10	49.05	-1	4,454	-0.02%
2023/06/09	1	50.00	0	0.00	50.20	1	4,477	0.02%
2023/06/06	1	51.90	11	51.61	51.50	-10	4,488	-0.22%
2023/06/05	10	52.30	0	0.00	52.20	10	4,500	0.22%
2023/06/01	1	51.30	0	0.00	51.30	1	4,507	0.02%
2023/05/31	3	51.77	0	0.00	51.90	3	4,513	0.07%
2023/05/25	1	50.70	0	0.00	50.70	1	4,511	0.02%
2023/05/19	0	0.00	11	50.21	50.30	-11	4,549	-0.24%
2023/05/18	1	51.00	0	0.00	51.30	1	4,626	0.02%
2023/05/11	2	49.08	1	48.75	48.70	1	4,590	0.02%
2023/05/09	9	52.00	0	0.00	51.40	9	4,495	0.20%
2023/05/08	1	55.20	0	0.00	55.30	1	4,395	0.02%
2023/05/05	2	55.40	1	55.30	55.20	1	4,376	0.02%
2023/05/04	2	57.80	2	57.00	57.20	0	4,337	0.00%
2023/05/03	1	55.70	2	56.25	56.70	-1	4,267	-0.02%
2023/05/02	4	56.03	4	56.35	56.70	0	4,232	0.00%
2023/04/26	4	54.00	10	54.48	54.90	-6	4,034	-0.15%
2023/04/21	10	52.88	11	54.08	52.40	-1	3,905	-0.03%
2023/04/20	9	55.51	2	55.70	54.90	7	3,803	0.18%
2023/04/19	12	57.03	13	57.72	57.00	-1	3,637	-0.03%
2023/04/18	12	56.16	12	55.83	54.80	0	3,121	0.00%
2023/04/17	7	54.73	3	54.60	54.60	4	2,928	0.14%
2023/04/14	2	55.05	11	54.89	54.90	-9	2,932	-0.31%
2023/04/13	7	55.23	1	55.30	55.40	6	2,855	0.21%
2023/04/12	10	54.70	6	53.95	54.70	4	2,680	0.15%
2023/04/11	0	0.00	1	52.00	52.40	-1	2,461	-0.04%
2023/04/10	4	52.20	1	52.00	51.80	3	2,433	0.12%
2023/04/07	9	51.94	7	51.67	53.40	2	2,341	0.09%
2023/04/06	0	0.00	5	49.69	50.80	-5	2,132	-0.23%
2023/03/30	3	48.78	0	0.00	48.95	3	2,061	0.15%
2023/03/29	0	0.00	1	48.35	47.90	-1	2,037	-0.05%
2023/03/28	1	47.55	0	0.00	47.60	1	2,058	0.05%
2023/03/27	0	0.00	6	49.78	48.55	-6	2,054	-0.29%
2023/03/21	6	49.38	2	50.50	49.35	4	2,072	0.19%
2023/03/20	3	49.80	7	50.33	50.10	-4	2,157	-0.19%
2023/03/15	0	0.00	1	48.05	48.15	-1	2,400	-0.04%
2023/03/09	3	47.78	3	48.15	47.50	0	2,496	0.00%
2023/03/02	1	46.60	1	46.70	46.70	0	2,479	0.00%
2023/02/24	2	47.50	1	47.75	47.50	1	2,494	0.04%
2023/02/23	1	48.55	6	47.83	48.50	-5	2,504	-0.20%
2023/02/22	0	0.00	1	47.50	47.45	-1	2,554	-0.04%
2023/02/21	0	0.00	1	48.10	48.00	-1	2,575	-0.04%
2023/02/16	7	48.51	1	48.45	48.05	6	2,955	0.20%
2023/02/15	1	46.95	1	47.35	48.05	0	2,918	0.00%
2023/02/13	1	45.50	0	0.00	45.60	1	2,932	0.03%
2023/02/10	1	46.55	1	46.20	46.05	0	2,950	0.00%
2023/02/09	1	46.20	0	0.00	46.15	1	2,949	0.03%
2023/02/07	0	0.00	1	47.30	47.20	-1	2,985	-0.03%
2023/02/02	1	47.30	0	0.00	47.35	1	3,022	0.03%
2023/02/01	0	0.00	5	48.00	47.40	-5	3,024	-0.17%
2023/01/31	5	46.99	0	0.00	46.85	5	3,024	0.17%
2023/01/30	0	0.00	4	45.65	45.80	-4	3,020	-0.13%
2023/01/17	4	44.50	3	44.42	44.75	1	3,034	0.03%
2023/01/16	1	44.45	0	0.00	44.20	1	3,039	0.03%
2023/01/12	2	45.25	0	0.00	45.20	2	3,078	0.06%
2023/01/11	1	46.05	0	0.00	46.30	1	3,100	0.03%
2023/01/10	0	0.00	1	47.70	47.10	-1	3,063	-0.03%
2023/01/05	1	47.70	1	49.50	47.65	0	3,123	0.00%
2023/01/04	1	47.90	0	0.00	48.10	1	3,098	0.03%
2022/12/28	0	0.00	1	47.15	46.30	-1	3,171	-0.03%
2022/12/27	0	0.00	1	46.35	46.85	-1	3,176	-0.03%
2022/12/26	1	45.90	4	46.78	46.85	-3	3,175	-0.09%
2022/12/23	1	44.85	0	0.00	45.15	1	3,146	0.03%
2022/12/21	8	45.06	4	44.30	44.30	4	3,228	0.12%
2022/12/19	0	0.00	2	46.95	46.20	-2	3,286	-0.06%
2022/12/15	0	0.00	1	48.45	48.80	-1	3,304	-0.03%
2022/12/13	2	48.25	0	0.00	47.80	2	3,281	0.06%
2022/12/12	3	50.67	5	49.87	49.15	-2	3,254	-0.06%
2022/12/09	2	50.58	6	51.53	49.70	-4	3,136	-0.13%
2022/12/08	1	47.80	1	48.05	48.20	0	2,828	0.00%
2022/12/07	2	47.20	1	47.80	47.45	1	2,731	0.04%
2022/12/06	2	47.80	1	47.30	47.30	1	2,718	0.04%
2022/12/05	2	48.60	0	0.00	48.25	2	2,758	0.07%
2022/12/02	4	48.59	10	48.31	48.55	-6	2,755	-0.22%
2022/12/01	5	47.04	0	0.00	46.50	5	2,629	0.19%
2022/11/30	0	0.00	1	46.50	46.65	-1	2,665	-0.04%
2022/11/29	1	45.80	0	0.00	45.90	1	2,696	0.04%
2022/11/25	3	46.57	0	0.00	45.60	3	2,853	0.11%
2022/11/23	0	0.00	2	45.10	45.25	-2	3,180	-0.06%
2022/11/18	5	47.06	3	47.12	45.95	2	3,457	0.06%
2022/11/17	2	46.78	0	0.00	47.10	2	3,427	0.06%
2022/11/16	0	0.00	1	47.10	47.20	-1	3,435	-0.03%
2022/11/15	1	47.80	4	47.06	47.95	-3	3,462	-0.09%
2022/11/14	3	42.90	4	43.70	43.70	-1	3,487	-0.03%
2022/11/11	3	42.88	0	0.00	42.45	3	3,660	0.08%
2022/11/08	3	45.00	0	0.00	43.75	3	3,919	0.08%
2022/11/04	1	44.60	1	43.90	44.65	0	4,022	0.00%
2022/11/01	0	0.00	1	42.60	42.80	-1	4,405	-0.02%
2022/10/28	1	42.70	0	0.00	42.65	1	4,475	0.02%
2022/10/26	1	40.80	1	41.00	40.55	0	4,549	0.00%
2022/10/20	1	44.05	2	43.43	43.25	-1	4,944	-0.02%
2022/10/19	1	44.30	0	0.00	43.80	1	4,975	0.02%
2022/10/14	1	43.20	1	43.70	43.40	0	5,245	0.00%
2022/10/13	1	43.50	0	0.00	41.90	1	5,270	0.02%
2022/09/27	1	47.40	1	47.30	47.30	0	6,633	0.00%
2022/09/26	1	48.60	0	0.00	47.40	1	6,909	0.01%
2022/09/16	0	0.00	2	54.70	55.60	-2	8,558	-0.02%
2022/09/15	1	55.60	0	0.00	54.50	1	8,572	0.01%
2022/09/14	3	56.27	0	0.00	56.00	3	8,637	0.03%
2022/09/12	2	57.10	3	56.87	57.50	-1	8,605	-0.01%
2022/09/08	1	54.50	1	54.80	55.00	0	8,590	0.00%
2022/09/07	0	0.00	1	53.50	53.60	-1	8,579	-0.01%
2022/09/06	0	0.00	1	53.40	53.20	-1	8,599	-0.01%
2022/09/02	1	57.20	1	58.30	57.10	0	8,538	0.00%
2022/09/01	0	0.00	2	58.10	57.50	-2	8,466	-0.02%
2022/08/30	1	57.60	1	59.00	57.80	0	8,364	0.00%
2022/08/29	9	58.02	6	58.22	57.30	3	8,096	0.04%
2022/08/26	7	57.91	6	56.90	58.30	1	8,035	0.01%
2022/08/24	1	56.20	0	0.00	55.20	1	7,938	0.01%
2022/08/22	2	56.45	13	57.29	56.10	-11	7,900	-0.14%
2022/08/19	19	57.15	8	56.90	57.60	11	7,749	0.14%
2022/08/18	0	0.00	5	58.46	58.90	-5	7,514	-0.07%
2022/08/17	3	55.93	2	56.75	55.80	1	7,316	0.01%
2022/08/16	0	0.00	1	54.90	54.80	-1	7,145	-0.01%
2022/08/15	0	0.00	6	54.03	54.80	-6	7,037	-0.09%
2022/08/11	3	55.80	3	54.83	54.40	0	7,033	0.00%
2022/08/10	9	55.06	9	54.30	54.30	0	6,994	0.00%
2022/08/09	9	54.48	1	54.40	54.40	8	7,076	0.11%
2022/08/08	2	51.80	1	53.70	54.00	1	6,895	0.01%
2022/08/04	3	50.63	19	49.93	49.40	-16	6,865	-0.23%
2022/08/03	0	0.00	2	51.70	50.90	-2	6,874	-0.03%
2022/07/28	1	54.60	0	0.00	53.80	1	6,613	0.02%
2022/07/27	2	54.00	0	0.00	54.00	2	6,560	0.03%
2022/07/25	1	56.20	1	54.10	54.10	0	6,606	0.00%
2022/07/22	0	0.00	11	53.65	53.50	-11	6,607	-0.17%
2022/07/21	5	51.80	0	0.00	52.30	5	6,589	0.08%
2022/07/20	2	52.00	0	0.00	52.00	2	6,665	0.03%
2022/07/19	10	51.85	1	52.40	51.70	9	6,737	0.13%
2022/07/18	6	51.10	0	0.00	51.20	6	6,766	0.09%
2022/07/14	0	0.00	1	49.00	49.95	-1	7,064	-0.01%
2022/07/13	3	49.50	2	49.25	48.40	1	7,220	0.01%
2022/07/12	6	50.08	4	49.18	48.30	2	7,380	0.03%
2022/07/11	1	52.80	1	53.10	53.10	0	7,515	0.00%
2022/07/08	12	53.02	14	53.27	53.30	-2	7,695	-0.03%
2022/07/07	2	53.70	2	52.50	52.40	0	8,006	0.00%
2022/07/06	5	55.02	4	54.10	53.00	1	8,458	0.01%
2022/07/05	10	57.44	9	58.87	57.00	1	8,739	0.01%
2022/07/04	2	54.20	3	53.93	55.30	-1	8,229	-0.01%
2022/07/01	10	54.36	8	51.28	52.90	2	8,150	0.02%
2022/06/30	0	0.00	4	54.58	54.20	-4	8,182	-0.05%
2022/06/29	1	54.00	0	0.00	54.00	1	8,032	0.01%
2022/06/28	1	54.00	3	54.47	55.00	-2	7,956	-0.03%
2022/06/27	6	50.50	19	51.75	52.80	-13	7,575	-0.17%
2022/06/23	5	43.57	3	43.98	43.65	2	7,410	0.03%
2022/06/22	14	45.44	2	44.50	44.50	12	7,594	0.16%
2022/06/21	10	43.70	10	44.05	44.05	0	7,840	0.00%
2022/06/20	2	43.13	0	0.00	42.95	2	7,980	0.03%
2022/06/17	1	45.65	3	45.20	44.90	-2	8,193	-0.02%
2022/06/16	10	47.50	56	47.53	45.65	-46	8,489	-0.54%
2022/06/15	8	48.77	13	47.30	47.05	-5	8,820	-0.06%
2022/06/14	4	47.64	0	0.00	48.15	4	9,858	0.04%
2022/06/13	1	49.25	0	0.00	49.20	1	10,434	0.01%
2022/06/10	8	50.99	0	0.00	51.30	8	11,246	0.07%
2022/06/09	8	51.50	0	0.00	51.60	8	11,682	0.07%
2022/06/08	2	51.00	0	0.00	51.20	2	12,280	0.02%
2022/06/07	6	52.27	0	0.00	52.60	6	13,295	0.05%
2022/06/06	0	0.00	8	54.90	53.40	-8	13,536	-0.06%
2022/06/02	5	53.36	1	53.20	53.10	4	13,631	0.03%
2022/06/01	0	0.00	3	53.37	53.60	-3	13,792	-0.02%
2022/05/31	1	52.40	0	0.00	52.70	1	14,139	0.01%
2022/05/30	1	52.70	0	0.00	52.60	1	14,536	0.01%
2022/05/27	2	50.30	0	0.00	50.50	2	14,718	0.01%
2022/05/23	8	51.70	0	0.00	51.30	8	14,837	0.05%
2022/05/19	1	50.80	1	51.20	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	53.37	2	53.15	52.90	1	14,753	0.01%
2022/05/13	2	51.60	1	51.90	53.80	1	14,551	0.01%
2022/05/12	1	54.00	0	0.00	52.00	1	14,510	0.01%
2022/05/09	1	56.00	0	0.00	55.60	1	14,522	0.01%
2022/05/05	1	60.40	0	0.00	59.90	1	14,584	0.01%
2022/05/04	0	0.00	12	59.80	59.20	-12	14,581	-0.08%
2022/05/03	20	60.90	1	60.60	60.40	19	14,614	0.13%
2022/04/29	2	62.20	3	62.07	61.30	-1	14,653	-0.01%
2022/04/28	6	57.82	1	60.00	61.60	5	14,737	0.03%
2022/04/27	0	0.00	3	56.73	58.90	-3	14,573	-0.02%
2022/04/26	2	59.30	0	0.00	59.10	2	14,544	0.01%
2022/04/25	2	58.75	0	0.00	58.10	2	14,483	0.01%
2022/04/22	12	61.49	10	62.50	61.10	2	14,501	0.01%
2022/04/21	0	0.00	2	64.10	63.40	-2	14,805	-0.01%
2022/04/20	6	64.87	4	65.08	64.50	2	14,920	0.01%
2022/04/19	1	62.80	1	63.30	64.60	0	15,211	0.00%
2022/04/18	9	64.04	9	64.10	64.10	0	15,472	0.00%
2022/04/15	45	64.84	44	64.32	63.00	1	15,402	0.01%
2022/04/14	3	65.73	4	65.00	63.90	-1	15,222	-0.01%
2022/04/13	6	65.02	26	65.92	65.90	-20	15,091	-0.13%
2022/04/12	12	64.28	17	64.85	66.50	-5	15,142	-0.03%
2022/04/11	14	63.56	21	63.10	63.20	-7	14,737	-0.05%
2022/04/08	10	60.90	9	61.27	61.60	1	14,279	0.01%
2022/04/07	7	61.40	1	64.20	59.40	6	14,143	0.04%
2022/04/06	2	63.60	10	63.74	63.80	-8	13,976	-0.06%
2022/04/01	1	61.70	0	0.00	61.50	1	13,647	0.01%
2022/03/31	2	61.70	1	62.10	61.50	1	13,578	0.01%
2022/03/30	1	60.60	4	62.03	60.50	-3	13,426	-0.02%
2022/03/29	3	59.90	0	0.00	60.50	3	13,402	0.02%
2022/03/28	7	60.01	7	60.44	60.60	0	13,408	0.00%
2022/03/25	9	61.46	2	61.60	59.80	7	13,358	0.05%
2022/03/24	4	63.70	2	65.00	63.30	2	13,456	0.01%
2022/03/23	6	63.27	4	63.40	63.00	2	13,215	0.02%
2022/03/22	14	65.25	3	63.70	62.90	11	13,155	0.08%
2022/03/21	28	63.29	49	64.70	62.30	-21	13,130	-0.16%
2022/03/18	3	63.50	0	0.00	61.70	3	13,246	0.02%
2022/03/17	71	62.67	52	62.94	63.20	19	13,103	0.15%
2022/03/16	4	58.70	18	60.71	62.50	-14	12,201	-0.11%
2022/03/15	34	59.04	26	59.62	56.90	8	11,699	0.07%
2022/03/14	15	58.39	18	59.04	58.90	-3	10,877	-0.03%
2022/03/11	8	57.93	11	58.09	59.90	-3	10,458	-0.03%
2022/03/10	13	57.13	6	57.63	56.70	7	9,968	0.07%
2022/03/09	0	0.00	55	56.70	56.80	-55	9,155	-0.60%
2022/03/08	4	52.40	1	53.50	51.70	3	8,889	0.03%
2022/03/07	4	53.60	2	53.50	51.80	2	8,706	0.02%
2022/03/04	31	54.62	16	53.76	54.20	15	8,506	0.18%
2022/03/03	1	50.80	30	53.69	54.20	-29	8,153	-0.36%
2022/03/02	5	51.20	5	51.64	50.60	0	7,751	0.00%
2022/02/25	1	48.35	0	0.00	48.35	1	7,561	0.01%
2022/02/24	3	49.03	2	49.00	47.35	1	7,595	0.01%
2022/02/22	1	46.40	1	46.95	46.85	0	7,496	0.00%
2022/02/17	0	0.00	1	48.95	48.50	-1	7,532	-0.01%
2022/02/15	2	48.10	0	0.00	47.50	2	7,729	0.03%
2022/02/14	0	0.00	1	47.50	47.65	-1	7,855	-0.01%
2022/02/11	0	0.00	3	50.47	49.80	-3	7,857	-0.04%
2022/02/10	1	49.00	0	0.00	48.95	1	7,867	0.01%
2022/02/09	3	49.40	0	0.00	49.50	3	7,888	0.04%
2022/02/08	4	48.09	4	48.25	49.10	0	7,908	0.00%
2022/02/07	1	46.05	1	48.20	46.40	0	7,978	0.00%
2022/01/26	2	47.15	0	0.00	47.45	2	8,030	0.02%
2022/01/25	2	48.80	6	49.12	47.60	-4	8,424	-0.05%
2022/01/24	21	50.65	0	0.00	49.70	21	8,670	0.24%
2022/01/21	14	53.28	12	52.74	52.00	2	8,955	0.02%
2022/01/20	0	0.00	3	52.97	52.30	-3	9,032	-0.03%
2022/01/18	4	52.68	0	0.00	52.10	4	9,076	0.04%
2022/01/17	4	52.40	2	54.05	53.40	2	9,151	0.02%
2022/01/14	7	55.23	10	54.60	53.20	-3	9,109	-0.03%
2022/01/13	39	55.61	36	54.11	53.80	3	8,806	0.03%
2022/01/12	19	53.65	13	54.52	56.90	6	8,657	0.07%
2022/01/11	0	0.00	14	54.43	55.80	-14	8,421	-0.17%
2022/01/10	3	50.50	6	50.75	50.80	-3	8,387	-0.04%
2022/01/07	1	49.50	0	0.00	48.75	1	8,596	0.01%
2022/01/06	8	50.71	0	0.00	50.60	8	8,989	0.09%
2022/01/05	10	53.68	10	53.81	52.90	0	9,010	0.00%
2022/01/04	17	51.63	27	51.13	52.30	-10	8,630	-0.12%
2022/01/03	0	0.00	1	49.15	50.00	-1	8,443	-0.01%
2021/12/30	9	49.32	5	49.50	49.50	4	8,383	0.05%
2021/12/29	0	0.00	5	49.77	49.65	-5	8,401	-0.06%
2021/12/28	6	48.43	0	0.00	48.00	6	8,393	0.07%
2021/12/27	6	48.87	1	49.10	49.00	5	8,667	0.06%
2021/12/24	0	0.00	9	49.93	48.85	-9	8,932	-0.10%
2021/12/23	8	50.54	13	50.52	50.20	-5	8,908	-0.06%
2021/12/22	5	48.25	0	0.00	49.30	5	8,773	0.06%
2021/12/21	8	47.61	3	47.27	48.00	5	8,735	0.06%
2021/12/20	13	49.60	10	50.65	48.30	3	8,667	0.03%
2021/12/17	12	49.06	13	48.60	48.00	-1	8,355	-0.01%
2021/12/16	5	48.13	1	48.10	48.35	4	8,261	0.05%
2021/12/15	7	47.89	2	47.95	47.50	5	8,230	0.06%
2021/12/14	17	48.73	40	48.34	47.55	-23	8,123	-0.28%
2021/12/13	23	45.90	5	46.12	46.50	18	7,652	0.24%
2021/12/10	14	44.56	15	45.28	45.00	-1	7,443	-0.01%
2021/12/09	6	44.11	14	44.23	44.05	-8	7,265	-0.11%
2021/12/07	1	43.50	2	43.28	42.95	-1	7,162	-0.01%
2021/12/06	7	43.59	10	43.76	43.40	-3	7,134	-0.04%
2021/12/03	1	43.60	1	43.20	42.95	0	7,016	0.00%
2021/12/02	1	42.75	1	41.90	41.50	0	6,772	0.00%
2021/11/30	1	41.90	1	41.80	41.80	0	6,762	0.00%
2021/11/26	1	42.50	1	41.95	41.10	0	6,732	0.00%
2021/11/24	0	0.00	2	43.45	43.20	-2	6,774	-0.03%
2021/11/23	7	43.14	0	0.00	42.75	7	6,740	0.10%
2021/11/22	0	0.00	1	42.05	42.40	-1	6,683	-0.01%
2021/11/18	2	41.35	2	41.75	41.45	0	6,657	0.00%
2021/11/17	1	42.60	2	42.58	42.40	-1	6,618	-0.02%
2021/11/15	11	42.16	10	42.00	42.10	1	6,597	0.02%
2021/11/12	24	42.13	1	42.00	42.00	23	6,545	0.35%
2021/11/11	0	0.00	1	46.30	45.90	-1	6,384	-0.02%
2021/11/10	11	45.49	1	45.55	45.45	10	6,263	0.16%
2021/11/09	0	0.00	2	45.90	46.45	-2	6,229	-0.03%
2021/11/08	0	0.00	1	45.70	45.40	-1	6,130	-0.02%
2021/11/05	3	45.73	1	45.60	45.65	2	6,108	0.03%
2021/11/04	29	46.98	22	46.67	46.85	7	6,054	0.12%
2021/11/03	5	47.41	4	47.63	46.35	1	5,922	0.02%
2021/11/02	2	48.95	0	0.00	48.35	2	5,792	0.03%
2021/11/01	5	48.76	12	49.41	49.70	-7	5,363	-0.13%
2021/10/29	6	46.27	4	45.68	45.20	2	5,080	0.04%
2021/10/28	3	45.58	8	47.36	48.40	-5	4,708	-0.11%
2021/10/27	1	42.45	1	43.00	44.00	0	4,418	0.00%
2021/10/25	2	43.63	2	43.78	43.60	0	4,267	0.00%
2021/10/22	2	42.80	3	43.02	43.20	-1	4,148	-0.02%
2021/10/21	4	42.80	7	42.66	42.50	-3	4,098	-0.07%
2021/10/20	8	44.01	1	44.30	43.25	7	4,007	0.17%
2021/10/19	1	43.15	1	43.70	44.70	0	3,860	0.00%
2021/10/18	5	44.08	5	44.03	44.60	0	3,596	0.00%
2021/10/15	2	40.78	10.1	41.83	42.90	-8.1	3,142	-0.26%
2021/10/14	2.1	38.05	4	39.05	39.00	-1.9	2,825	-0.07%
2021/10/13	0	0.00	1	37.60	37.60	-1	2,452	-0.04%
2021/10/12	2	35.18	0	0.00	34.20	2	2,351	0.09%
2021/10/05	1	32.75	1	32.45	33.80	0	2,233	0.00%
2021/10/04	1	36.10	1	37.00	34.40	0	2,200	0.00%
2021/10/01	6	36.31	4	36.18	36.50	2	1,906	0.10%
2021/09/29	0	0.00	3	32.55	32.40	-3	1,612	-0.19%
2021/09/28	4	33.53	1	33.65	33.30	3	1,599	0.19%
2021/09/24	1	30.85	0	0.00	31.15	1	1,554	0.06%
2021/09/23	0	0.00	1	30.80	30.60	-1	1,641	-0.06%
2021/09/22	3	31.27	2	30.45	30.30	1	1,637	0.06%
2021/09/17	1	36.15	0	0.00	33.15	1	1,595	0.06%
2021/09/07	0	0.00	2	36.05	36.35	-2	2,240	-0.09%
2021/09/06	0	0.00	4	37.13	36.80	-4	2,289	-0.17%
2021/09/03	1	39.00	0	0.00	38.45	1	2,358	0.04%
2021/08/31	4	39.38	0	0.00	39.40	4	2,439	0.16%
2021/08/30	1	39.00	2	40.20	40.05	-1	2,433	-0.04%
2021/08/23	0	0.00	2	36.35	37.80	-2	2,467	-0.08%
2021/08/20	2	37.60	0	0.00	36.05	2	2,490	0.08%
2021/08/19	0	0.00	2	36.03	35.65	-2	2,512	-0.08%
2021/08/18	1	36.80	0	0.00	37.80	1	2,524	0.04%
2021/08/17	2	38.20	1	36.70	36.50	1	2,599	0.04%
2021/08/16	1	37.50	0	0.00	37.30	1	2,652	0.04%
2021/08/12	1	39.85	2	39.65	40.35	-1	2,952	-0.03%
2021/08/11	0	0.00	4	40.76	39.50	-4	3,038	-0.13%
2021/08/05	5	45.88	1	45.60	45.55	4	3,476	0.12%
2021/08/04	4	46.83	0	0.00	46.55	4	3,521	0.11%
2021/08/03	2	45.45	0	0.00	45.30	2	3,525	0.06%
2021/08/02	0	0.00	6	45.13	45.45	-6	3,530	-0.17%
2021/07/30	4	45.48	0	0.00	44.80	4	3,539	0.11%
2021/07/29	1	45.40	0	0.00	45.40	1	3,617	0.03%
2021/07/28	1	45.75	0	0.00	45.10	1	3,641	0.03%
2021/07/27	9	47.95	7	47.88	46.25	2	3,679	0.05%
2021/07/23	1	45.90	1	45.85	45.90	0	3,655	0.00%
2021/07/21	3	47.12	2	46.03	45.85	1	3,660	0.03%
2021/07/19	2	49.60	2	49.00	48.85	0	3,653	0.00%
2021/07/16	0	0.00	3	47.10	46.00	-3	3,612	-0.08%
2021/07/15	2	45.50	0	0.00	45.30	2	3,631	0.06%
2021/07/14	1	45.15	0	0.00	44.25	1	3,647	0.03%
2021/07/13	1	46.80	0	0.00	45.05	1	3,670	0.03%
2021/07/12	0	0.00	3	47.20	47.05	-3	3,707	-0.08%
2021/07/06	2	47.33	0	0.00	47.05	2	4,432	0.05%
2021/07/02	1	48.55	0	0.00	48.55	1	4,506	0.02%
2021/06/30	1	50.00	3	50.87	49.45	-2	4,572	-0.04%
2021/06/29	1	48.90	0	0.00	48.40	1	4,502	0.02%
2021/06/28	1	49.90	0	0.00	48.30	1	4,516	0.02%
2021/06/25	1	50.00	2	50.50	49.30	-1	4,538	-0.02%
2021/06/22	1	48.65	4	49.55	48.15	-3	4,534	-0.07%
2021/06/21	1	50.40	0	0.00	49.50	1	4,525	0.02%
2021/06/18	1	49.40	1	49.25	51.80	0	4,572	0.00%
2021/06/17	15	50.54	4	49.68	50.40	11	4,853	0.23%
2021/06/16	0	0.00	3	49.18	50.10	-3	4,630	-0.06%
2021/06/11	1	45.30	0	0.00	44.15	1	4,610	0.02%
2021/06/10	10	46.85	11	47.36	46.80	-1	4,593	-0.02%
2021/06/04	0	0.00	1	44.75	44.70	-1	5,116	-0.02%
2021/06/02	1	47.00	0	0.00	45.50	1	5,146	0.02%
2021/05/31	1	46.25	1	45.60	45.70	0	5,150	0.00%
2021/05/28	4	45.51	0	0.00	45.00	4	5,263	0.08%
2021/05/24	1	42.50	0	0.00	43.15	1	5,389	0.02%
2021/05/19	2	42.65	0	0.00	45.40	2	5,201	0.04%
2021/05/17	0	0.00	1	37.55	37.55	-1	5,103	-0.02%
2021/05/14	1	44.20	2	43.85	41.70	-1	5,068	-0.02%
2021/05/13	1	42.85	0	0.00	42.15	1	4,928	0.02%
2021/05/12	1	52.20	0	0.00	46.80	1	4,954	0.02%
2021/05/06	1	55.30	1	58.60	56.40	0	5,038	0.00%
2021/05/03	5	63.74	1	64.20	61.20	4	5,033	0.08%
2021/04/28	0	0.00	1	63.10	62.50	-1	5,278	-0.02%
2021/04/26	1	63.50	0	0.00	63.20	1	5,481	0.02%
2021/04/23	2	62.65	1	63.30	62.90	1	5,517	0.02%
2021/04/22	2	62.40	1	62.30	62.30	1	5,531	0.02%
2021/04/21	4	65.05	0	0.00	65.00	4	5,540	0.07%
2021/04/20	1	66.10	0	0.00	66.10	1	5,547	0.02%
2021/04/19	11	68.05	10	67.30	66.30	1	5,629	0.02%
2021/04/15	1	66.30	1	66.80	67.30	0	6,029	0.00%
2021/04/14	7	66.20	3	67.60	66.40	4	6,342	0.06%
2021/04/13	5	68.90	13	69.68	68.50	-8	6,342	-0.13%
2021/04/12	2	66.00	0	0.00	66.00	2	5,884	0.03%
2021/04/09	1	65.50	0	0.00	65.10	1	5,958	0.02%
2021/04/08	0	0.00	2	66.80	66.00	-2	6,017	-0.03%
2021/04/07	0	0.00	13	65.95	66.50	-13	6,149	-0.21%
2021/04/06	1	65.30	0	0.00	65.30	1	6,526	0.02%
2021/04/01	2	64.95	0	0.00	65.30	2	6,743	0.03%
2021/03/31	0	0.00	6	66.20	66.10	-6	7,352	-0.08%
2021/03/30	4	66.43	0	0.00	66.30	4	8,696	0.05%
2021/03/29	1	65.50	4	67.40	67.00	-3	9,031	-0.03%
2021/03/25	1	65.30	4	66.30	64.90	-3	9,088	-0.03%
2021/03/24	0	0.00	3	66.23	65.70	-3	9,087	-0.03%
2021/03/23	2	67.80	12	71.16	66.60	-10	9,079	-0.11%
2021/03/22	18	71.08	36	71.35	69.90	-18	9,084	-0.20%
2021/03/19	1	63.10	6	68.50	68.50	-5	8,935	-0.06%
2021/03/18	4	64.65	3	65.03	64.10	1	8,914	0.01%
2021/03/17	9	65.17	0	0.00	64.10	9	8,931	0.10%
2021/03/16	7	65.39	7	66.14	64.90	0	8,962	0.00%
2021/03/15	8	64.94	12	65.97	65.20	-4	9,010	-0.04%
2021/03/12	4	65.13	12	65.40	64.20	-8	8,927	-0.09%
2021/03/11	1	63.40	2	64.40	63.80	-1	8,889	-0.01%
2021/03/10	2	65.15	7	64.53	63.70	-5	8,864	-0.06%
2021/03/09	0	0.00	1	61.70	61.00	-1	8,844	-0.01%
2021/03/08	1	61.60	0	0.00	61.30	1	8,950	0.01%
2021/03/05	4	62.08	3	63.03	61.40	1	9,089	0.01%
2021/03/04	3	64.03	0	0.00	62.80	3	9,315	0.03%
2021/03/03	0	0.00	9	65.12	64.50	-9	9,523	-0.09%
2021/03/02	4	62.58	1	63.80	63.00	3	9,964	0.03%
2021/02/26	1	62.40	1	63.00	62.60	0	10,758	0.00%
2021/02/25	0	0.00	1	64.00	62.70	-1	11,037	-0.01%
2021/02/24	11	64.45	7	65.21	62.80	4	11,232	0.04%
2021/02/23	2	62.50	0	0.00	62.10	2	11,626	0.02%
2021/02/22	10	63.07	3	63.50	63.00	7	12,275	0.06%
2021/02/19	2	61.50	1	61.40	61.90	1	12,431	0.01%
2021/02/18	0	0.00	1	60.10	60.30	-1	12,871	-0.01%
2021/02/03	2	57.25	1	60.00	57.20	1	14,188	0.01%
2021/02/01	0	0.00	3	57.40	57.30	-3	14,885	-0.02%
2021/01/28	0	0.00	1	60.30	59.80	-1	16,479	-0.01%
2021/01/26	4	60.90	0	0.00	60.60	4	17,105	0.02%
2021/01/25	0	0.00	7	63.66	63.00	-7	17,394	-0.04%
2021/01/22	7	62.63	11	63.28	62.50	-4	17,744	-0.02%
2021/01/21	1	60.70	4	61.40	60.60	-3	18,173	-0.02%
2021/01/20	9	60.68	1	60.00	60.00	8	18,259	0.04%
2021/01/19	2	63.10	8	63.49	63.50	-6	18,379	-0.03%
2021/01/18	1	60.80	0	0.00	60.60	1	18,467	0.01%
2021/01/15	2	63.00	1	63.60	62.10	1	18,509	0.01%
2021/01/14	1	63.80	0	0.00	63.70	1	18,562	0.01%
2021/01/13	13	63.61	0	0.00	63.00	13	18,616	0.07%
2021/01/12	25	63.17	1	63.70	63.70	24	18,692	0.13%
2021/01/11	7	64.41	1	65.80	65.50	6	18,784	0.03%
2021/01/08	40	67.73	7	68.06	66.30	33	18,730	0.18%
2021/01/07	14	69.20	17	69.05	70.10	-3	18,616	-0.02%
2021/01/06	6	65.07	5	66.30	63.80	1	19,991	0.01%
2021/01/05	2	69.90	0	0.00	68.50	2	21,261	0.01%
2021/01/04	6	71.07	9	70.49	69.00	-3	21,267	-0.01%
2020/12/31	2	69.40	0	0.00	70.10	2	21,437	0.01%
2020/12/30	10	71.17	4	70.88	69.20	6	21,684	0.03%
2020/12/29	11	72.05	14	72.72	71.00	-3	21,788	-0.01%
2020/12/28	5	70.56	4	71.50	69.70	1	21,406	0.00%
2020/12/25	7	73.26	6	75.33	70.30	1	21,490	0.00%
2020/12/24	24	71.16	24	71.45	72.60	0	20,907	0.00%
2020/12/23	4	65.90	6	66.33	67.40	-2	19,635	-0.01%
2020/12/22	1	63.60	16	63.31	61.30	-15	19,452	-0.08%
2020/12/21	0	0.00	1	64.30	64.30	-1	19,598	-0.01%
2020/12/18	1	62.30	1	62.50	62.60	0	19,786	0.00%
2020/12/17	0	0.00	1	61.40	62.10	-1	19,778	-0.01%
2020/12/15	3	61.77	8	61.94	61.40	-5	19,793	-0.03%
2020/12/14	5	61.40	3	61.87	62.60	2	19,720	0.01%
2020/12/11	0	0.00	1	59.50	59.80	-1	19,753	-0.01%
2020/12/10	3	61.47	0	0.00	60.50	3	19,838	0.02%
2020/12/09	1	63.40	1	63.20	62.40	0	19,890	0.00%
2020/12/08	3	62.77	4	63.18	62.50	-1	19,954	-0.01%
2020/12/07	1	63.50	2	63.60	62.90	-1	20,155	0.00%
2020/12/04	4	62.05	0	0.00	61.80	4	20,524	0.02%
2020/12/03	5	63.34	1	63.50	62.10	4	20,781	0.02%
2020/12/02	6	62.33	0	0.00	62.30	6	21,149	0.03%
2020/12/01	0	0.00	1	64.10	63.60	-1	22,532	0.00%
2020/11/30	4	66.93	2	67.80	65.50	2	22,888	0.01%
2020/11/27	14	65.76	7	65.93	65.70	7	22,916	0.03%
2020/11/26	2	66.50	4	67.03	64.60	-2	22,788	-0.01%
2020/11/25	5	65.22	8	65.51	65.50	-3	22,333	-0.01%
2020/11/24	3	61.63	4	62.65	63.30	-1	21,546	0.00%
2020/11/23	7	61.91	4	62.18	60.80	3	21,285	0.01%
2020/11/20	12	62.20	23	63.00	61.60	-11	21,093	-0.05%
2020/11/19	5	60.90	13	60.95	60.60	-8	20,626	-0.04%
2020/11/18	5	58.12	6	58.82	58.40	-1	20,001	0.00%
2020/11/17	10	59.59	13	59.33	58.10	-3	19,821	-0.02%
2020/11/16	1	57.00	3	58.00	57.00	-2	19,490	-0.01%
2020/11/13	0	0.00	2	58.40	58.20	-2	19,528	-0.01%
2020/11/12	4	56.28	2	56.60	58.70	2	19,415	0.01%
2020/11/11	25	59.12	5	58.62	57.50	20	19,038	0.11%
2020/11/10	5	64.40	3	64.80	63.60	2	18,794	0.01%
2020/11/09	15	64.04	18	64.59	65.20	-3	18,547	-0.02%
2020/11/06	49	64.94	53	64.91	61.80	-4	18,159	-0.02%
2020/11/05	11	62.29	39	63.11	63.50	-28	17,342	-0.16%
2020/11/04	23	59.70	2	59.25	57.80	21	16,906	0.12%
2020/11/03	3	56.60	4	57.13	57.00	-1	16,565	-0.01%
2020/11/02	2	58.60	3	57.17	57.90	-1	16,671	-0.01%
2020/10/30	11	60.35	8	61.21	57.20	3	16,486	0.02%
2020/10/29	41	63.72	24	63.39	62.00	17	16,236	0.10%
2020/10/28	19	63.27	7	63.49	62.30	12	15,834	0.08%
2020/10/27	2	67.05	11	65.59	64.90	-9	15,895	-0.06%
2020/10/26	13	61.72	12	62.78	63.80	1	15,799	0.01%
2020/10/23	0	0.00	9	57.21	58.00	-9	15,662	-0.06%
2020/10/22	5	55.68	0	0.00	55.60	5	15,608	0.03%
2020/10/21	0	0.00	6	56.98	56.10	-6	15,547	-0.04%
2020/10/20	5	58.82	4	57.78	58.30	1	15,478	0.01%
2020/10/19	8	57.90	2	59.55	59.50	6	15,380	0.04%
2020/10/16	0	0.00	15	56.43	55.10	-15	15,211	-0.10%
2020/10/15	7	56.91	3	55.00	56.00	4	15,133	0.03%
2020/10/14	37	56.73	38	56.49	57.00	-1	15,022	-0.01%
2020/10/13	30	50.91	66	50.27	54.00	-36	13,391	-0.27%
2020/10/08	0	0.00	1	44.65	44.65	-1	12,583	-0.01%
2020/10/07	12	39.67	18	39.56	40.60	-6	12,553	-0.05%
2020/10/06	51	39.48	8	39.01	38.50	43	12,343	0.35%
2020/10/05	2	36.95	0	0.00	37.00	2	12,131	0.02%
2020/09/30	23	36.80	0	0.00	36.60	23	12,296	0.19%
2020/09/29	0	0.00	1	36.10	35.75	-1	12,084	-0.01%
2020/09/28	2	36.40	0	0.00	35.70	2	12,033	0.02%
2020/09/25	10	36.50	25	35.88	35.10	-15	11,931	-0.13%
2020/09/24	14	38.36	1	39.45	37.50	13	11,731	0.11%
2020/09/23	0	0.00	2	40.00	40.00	-2	11,468	-0.02%
2020/09/22	3	37.50	0	0.00	37.30	3	11,208	0.03%
2020/09/18	0	0.00	1	38.25	37.90	-1	11,110	-0.01%
2020/09/17	5	39.06	3	38.73	38.50	2	11,008	0.02%
2020/09/15	2	38.90	1	37.45	37.45	1	10,737	0.01%
2020/09/11	2	37.90	0	0.00	37.50	2	10,417	0.02%
2020/09/09	3	39.03	1	38.45	38.65	2	9,950	0.02%
2020/09/07	5	42.96	6	42.75	39.30	-1	9,115	-0.01%
2020/09/04	18	44.34	26	44.45	43.10	-8	8,572	-0.09%
2020/09/03	1	43.00	9	42.99	43.00	-8	7,056	-0.11%
2020/09/02	2	37.48	4	39.45	39.10	-2	6,524	-0.03%
2020/09/01	4	37.48	3	37.37	36.75	1	6,229	0.02%
2020/08/28	1	35.85	2	35.30	34.85	-1	5,950	-0.02%
2020/08/27	2	35.78	0	0.00	35.25	2	5,908	0.03%
2020/08/20	0	0.00	2	35.00	35.45	-2	5,564	-0.04%
2020/08/19	8	38.35	20	38.60	36.80	-12	5,364	-0.22%
2020/08/18	3	41.18	0	0.00	39.80	3	5,178	0.06%
2020/08/17	2	40.05	0	0.00	39.70	2	4,976	0.04%
2020/08/14	21	40.20	2	40.50	39.50	19	4,826	0.39%
2020/08/13	0	0.00	1	38.70	38.10	-1	4,577	-0.02%
2020/08/12	3	37.95	7	38.09	38.85	-4	4,472	-0.09%
2020/08/11	9	36.80	13	36.90	36.75	-4	4,272	-0.09%
2020/08/10	10	39.32	0	0.00	38.70	10	4,077	0.25%
2020/08/07	4	37.75	0	0.00	37.25	4	3,817	0.10%
2020/08/06	1	37.10	51	38.00	36.70	-50	3,659	-1.37%
2020/08/05	5	41.00	10	40.50	40.45	-5	3,343	-0.15%
2020/08/04	19	40.95	9	40.85	41.50	10	3,188	0.31%
2020/08/03	24	40.22	20	40.08	39.80	4	3,011	0.13%
2020/07/31	10	39.57	6	40.25	40.60	4	2,780	0.14%
2020/07/30	5	40.90	7	40.52	40.90	-2	2,530	-0.08%
2020/07/29	1	35.15	2	36.60	37.25	-1	2,414	-0.04%
2020/07/28	15	34.14	0	0.00	33.90	15	2,332	0.64%
2020/07/27	2	33.85	0	0.00	33.60	2	2,287	0.09%
2020/07/24	3	36.25	0	0.00	35.00	3	2,246	0.13%
2020/07/23	1	34.30	0	0.00	36.30	1	2,184	0.05%
2020/07/22	3	35.47	0	0.00	35.25	3	2,137	0.14%
2020/07/21	4	35.73	0	0.00	35.60	4	2,096	0.19%
2020/07/20	0	0.00	12	34.06	35.80	-12	2,049	-0.59%
2020/07/17	17	36.12	9	34.95	33.30	8	1,966	0.41%
2020/07/16	26	37.40	37	36.63	35.95	-11	1,876	-0.59%
2020/07/15	1	36.00	1	35.20	37.15	0	1,433	0.00%
2020/07/14	4	30.71	2	30.80	33.80	2	1,150	0.17%
2020/07/13	29	31.46	1	31.55	31.55	28	895	3.13%
2020/07/10	0	0.00	2	28.15	28.70	-2	759	-0.26%
2020/07/09	2	27.90	2	26.85	28.75	0	650	0.00%
2020/07/08	0	0.00	2	26.70	26.50	-2	413	-0.48%
2020/07/07	2	24.15	0	0.00	24.30	2	301	0.66%
2020/07/03	1	23.70	0	0.00	23.70	1	277	0.36%
2020/06/11	0	0.00	2	22.80	22.50	-2	315	-0.63%
2020/04/21	0	0.00	1	18.75	18.65	-1	381	-0.26%
2020/03/24	0	0.00	1	17.15	17.20	-1	570	-0.18%
2020/03/20	1	16.35	0	0.00	16.40	1	568	0.18%
2020/03/19	1	15.50	0	0.00	15.50	1	564	0.18%
2020/03/18	2	17.10	0	0.00	17.10	2	542	0.37%
2020/03/16	2	17.70	0	0.00	17.70	2	543	0.37%
2020/02/19	0	0.00	1	22.95	22.95	-1	565	-0.18%
2020/02/18	1	22.70	0	0.00	22.80	1	564	0.18%
2020/02/17	0	0.00	1	23.15	23.00	-1	562	-0.18%
2020/02/06	1	22.80	0	0.00	22.80	1	605	0.17%
2020/01/02	1	23.85	0	0.00	23.65	1	549	0.18%
2019/12/27	2	23.40	0	0.00	23.70	2	507	0.39%
2019/11/26	0	0.00	10	22.40	22.40	-10	306	-3.26%
2019/11/05	2	22.55	2	22.45	22.25	0	269	0.00%
2019/11/04	2	22.10	0	0.00	21.95	2	204	0.98%
2019/10/07	2	21.95	0	0.00	21.60	2	277	0.72%
2019/09/02	10	22.10	0	0.00	21.85	10	336	2.97%
2019/07/23	0	0.00	2	21.10	21.10	-2	777	-0.26%
2019/07/05	1	24.60	1	24.20	23.85	0	953	0.00%
2019/06/19	0	0.00	1	23.20	23.25	-1	1,004	-0.10%
2019/06/18	0	0.00	1	23.00	23.00	-1	1,006	-0.10%
2019/06/12	1	23.05	0	0.00	23.05	1	1,014	0.10%
2019/06/05	0	0.00	1	23.25	23.25	-1	1,043	-0.10%
2019/05/24	0	0.00	2	22.95	23.00	-2	1,259	-0.16%
2019/05/16	0	0.00	2	24.05	24.55	-2	1,231	-0.16%
2019/05/13	6	23.00	4	22.90	23.00	2	1,179	0.17%
2019/05/09	0	0.00	2	24.05	24.00	-2	1,131	-0.18%
2019/05/08	2	25.10	2	24.85	24.75	0	1,102	0.00%
2019/05/07	4	26.50	4	25.83	25.15	0	1,090	0.00%
2019/05/06	6	26.05	4	25.55	25.35	2	1,015	0.20%
2019/05/03	6	26.17	8	25.99	25.90	-2	998	-0.20%
2019/04/25	0	0.00	10	24.80	24.75	-10	903	-1.11%
2019/04/18	2	25.20	0	0.00	24.65	2	895	0.22%
2019/04/17	0	0.00	2	25.43	25.30	-2	880	-0.23%
2019/04/16	2	26.03	0	0.00	25.70	2	857	0.23%
2019/03/22	0	0.00	10	24.20	24.40	-10	624	-1.60%
2019/03/08	6	24.30	0	0.00	24.55	6	609	0.99%
2019/01/18	0	0.00	2	22.30	22.25	-2	494	-0.40%
2019/01/15	0	0.00	1	21.30	21.15	-1	472	-0.21%
2019/01/14	1	21.20	0	0.00	21.00	1	472	0.21%
2018/12/27	15	20.50	15	20.90	20.55	0	514	0.00%
2018/12/05	2	21.95	0	0.00	21.75	2	660	0.30%
2018/11/13	0	0.00	2	19.70	19.70	-2	804	-0.25%
2018/11/06	2	18.50	0	0.00	18.25	2	796	0.25%
2018/09/19	2	24.50	4	24.55	24.30	-2	758	-0.26%
2018/09/11	1	23.70	1	23.85	23.70	0	690	0.00%
2018/09/10	0	0.00	1	23.10	23.00	-1	688	-0.15%
2018/09/05	0	0.00	21	24.20	24.20	-21	678	-3.10%
2018/09/04	21	24.70	0	0.00	24.60	21	679	3.09%
2018/09/03	1	24.05	0	0.00	23.85	1	620	0.16%
2018/08/31	0	0.00	1	24.50	24.25	-1	602	-0.17%
2018/08/30	3	22.95	5	23.64	24.50	-2	540	-0.37%
2018/08/28	2	23.20	0	0.00	23.10	2	515	0.39%
2018/08/27	0	0.00	2	23.75	23.60	-2	514	-0.39%
2018/08/24	2	22.85	0	0.00	22.75	2	479	0.42%
2018/08/06	0	0.00	1	22.60	22.45	-1	979	-0.10%
2018/07/27	1	21.75	0	0.00	22.00	1	1,314	0.08%
2018/07/26	0	0.00	1	22.45	22.20	-1	1,492	-0.07%
2018/07/10	0	0.00	5	20.95	21.05	-5	2,401	-0.21%
2018/06/06	0	0.00	10	23.83	23.90	-10	2,583	-0.39%
2018/06/05	3	23.75	25	23.70	23.70	-22	2,574	-0.85%
2018/06/04	1	24.30	0	0.00	24.30	1	2,553	0.04%
2018/06/01	8	24.54	0	0.00	24.65	8	2,541	0.31%
2018/05/30	2	24.90	0	0.00	24.80	2	2,513	0.08%
2018/05/22	10	24.75	0	0.00	24.10	10	2,395	0.42%
2018/05/18	2	25.00	0	0.00	25.20	2	2,332	0.09%
2018/05/16	1	26.95	1	26.40	26.10	0	2,188	0.00%
2018/05/15	0	0.00	300	26.05	26.85	-300	2,117	-14.16%	大賣/鉅額交易
2018/05/11	1	25.00	0	0.00	25.45	1	2,012	0.05%
2018/05/04	141	25.14	0	0.00	24.70	141	1,724	8.18%	大買/鉅額交易
2018/05/03	3	27.50	1	27.60	25.40	2	1,667	0.12%
2018/04/27	32	24.60	20	25.13	25.20	12	1,301	0.92%
2018/04/26	5	26.00	22	26.00	24.80	-17	1,241	-1.37%
2018/04/25	25	25.89	3	25.45	25.45	22	1,154	1.91%
2018/04/24	149	25.71	1	25.15	25.75	148	1,100	13.45%	大買/鉅額交易
2018/04/23	1	25.30	13	25.40	25.30	-12	996	-1.20%
2018/04/20	2	24.50	0	0.00	24.95	2	862	0.23%
2018/04/19	3	22.60	10	23.30	23.70	-7	739	-0.95%
2018/04/12	2	22.60	0	0.00	22.50	2	558	0.36%
2018/03/30	0	0.00	2	21.10	20.65	-2	478	-0.42%
2018/03/28	2	21.15	0	0.00	20.50	2	494	0.40%
2018/03/22	0	0.00	1	22.60	22.30	-1	536	-0.19%
2018/03/20	1	22.85	0	0.00	22.90	1	518	0.19%
2018/03/19	1	23.25	1	22.95	22.55	0	522	0.00%
2018/03/14	0	0.00	1	23.05	22.40	-1	489	-0.20%
2018/03/13	1	22.65	2	22.80	22.25	-1	487	-0.21%
2018/03/12	15	22.56	6	22.65	22.65	9	477	1.88%
2018/02/22	2	20.83	0	0.00	20.80	2	765	0.26%
2018/01/26	0	0.00	10	22.50	22.50	-10	1,462	-0.68%
2018/01/03	10	23.65	0	0.00	24.00	10	1,970	0.51%