安集 (6477)-群益金鼎-永和券商分點個股進出

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

安集

(6477)

可現股當沖

股價
36.85
漲跌
▲0.30
漲幅
+0.82%
成交量
1,504張
產業
上市光電類股
400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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/05/02	0	0.00	8	37.19	37.10	-8	928	-0.86%
2024/04/16	30	37.40	0	0.00	37.20	30	918	3.27%
2024/04/15	20	39.10	0	0.00	38.85	20	901	2.22%
2024/04/09	0	0.00	1	39.00	38.95	-1	849	-0.12%
2024/04/02	1.2	40.17	0	0.00	39.90	1.2	822	0.15%
2024/04/01	8	40.40	0	0.00	40.40	8	813	0.98%
2024/03/25	2	40.93	0	0.00	40.85	2	798	0.25%
2024/03/22	1	42.15	1	41.50	40.85	0	790	0.00%
2024/03/21	1	42.35	1	41.65	42.35	0	732	0.00%
2024/03/20	0	38.94	0	0.00	38.55	0	644	0.00%
2024/03/15	0	38.70	1	39.05	38.75	-1	641	-0.16%
2024/03/14	0	0.00	1	39.40	39.10	-1	637	-0.16%
2024/03/13	2	39.50	0	0.00	38.85	2	633	0.32%
2024/03/11	3	40.25	2	39.93	40.15	1	614	0.16%
2024/03/07	0	0.00	10	39.29	38.95	-10	571	-1.75%
2024/03/04	2	39.45	0	0.00	39.15	2	557	0.36%
2024/03/01	12	39.40	2	40.00	39.75	10	547	1.83%
2024/02/22	1	38.10	1	38.10	37.65	0	489	0.00%
2024/02/16	0	0.00	4	37.30	37.20	-4	477	-0.84%
2023/12/21	0	38.90	0	0.00	38.85	0	579	0.00%
2023/12/20	0	40.00	0	0.00	39.20	0	574	0.00%
2023/12/15	1	39.40	0	0.00	38.95	1	524	0.19%
2023/12/13	1	37.30	0	0.00	37.15	1	500	0.20%
2023/12/11	0	0.00	4.1	37.65	37.40	-4.1	512	-0.80%
2023/12/06	2	38.90	0	0.00	38.30	2	520	0.38%
2023/11/27	0	0.00	1	38.35	37.95	-1	504	-0.20%
2023/10/30	22	37.74	21	38.01	38.05	1	539	0.19%
2023/10/26	4	35.90	0	0.00	35.60	4	505	0.79%
2023/10/19	0	0.00	1	35.60	36.00	-1	516	-0.19%
2023/10/13	0	0.00	2	37.35	37.15	-2	570	-0.35%
2023/10/11	5	37.20	0	0.00	36.80	5	581	0.86%
2023/09/26	1	40.30	1	40.20	40.25	0	654	0.00%
2023/09/18	1	42.00	0	0.00	41.65	1	692	0.14%
2023/09/15	0	0.00	1	42.15	42.00	-1	704	-0.14%
2023/09/13	1	40.85	0	0.00	40.80	1	759	0.13%
2023/08/29	5	43.35	5	42.95	42.95	0	954	0.00%
2023/08/28	0	0.00	1.1	42.78	42.40	-1.1	953	-0.11%
2023/08/14	0	41.30	0	0.00	40.65	0	1,099	0.00%
2023/08/11	0	41.90	0	0.00	41.75	0	1,113	0.00%
2023/08/10	0	42.50	0	0.00	41.60	0	1,130	0.00%
2023/08/07	1	42.50	0	0.00	43.05	1	1,263	0.08%
2023/08/04	0	0.00	1	44.20	44.15	-1	1,264	-0.08%
2023/08/02	1	45.25	0	0.00	44.60	1	1,368	0.07%
2023/07/27	0	0.00	4	45.91	46.10	-4	1,616	-0.25%
2023/07/25	0	0.00	1	45.15	45.35	-1	1,772	-0.06%
2023/07/24	1	44.85	5	45.13	44.75	-4	1,823	-0.22%
2023/07/19	1	47.60	5	47.70	47.50	-4	2,005	-0.20%
2023/07/18	3	48.48	0	0.00	48.40	3	2,106	0.14%
2023/07/17	0	0.00	4	49.76	49.65	-4	2,266	-0.18%
2023/07/13	1	48.70	6	48.63	48.60	-5	3,028	-0.17%
2023/07/12	1	49.40	0	0.00	49.35	1	3,068	0.03%
2023/07/10	0	0.00	4	50.30	49.85	-4	3,302	-0.12%
2023/07/07	4	49.00	0	0.00	49.35	4	3,521	0.11%
2023/07/06	12	50.30	0	0.00	49.90	12	3,557	0.34%
2023/07/05	10	50.20	0	0.00	50.20	10	3,661	0.27%
2023/07/03	0	0.00	3	50.70	51.00	-3	3,977	-0.08%
2023/06/29	0	0.00	1	51.00	51.00	-1	4,015	-0.02%
2023/06/28	2	50.00	0	0.00	50.00	2	4,016	0.05%
2023/06/20	2	51.10	0	0.00	50.80	2	4,090	0.05%
2023/06/19	3	49.60	0	0.00	49.10	3	4,065	0.07%
2023/06/13	1	48.85	0	0.00	48.85	1	4,403	0.02%
2023/06/12	1	48.50	3	49.20	49.05	-2	4,454	-0.04%
2023/06/07	0	0.00	2	52.30	51.60	-2	4,466	-0.04%
2023/06/06	2	51.60	2	52.00	51.50	0	4,488	0.00%
2023/06/05	4	52.20	0	0.00	52.20	4	4,500	0.09%
2023/06/02	3	51.50	0	0.00	51.60	3	4,496	0.07%
2023/05/23	3	51.20	0	0.00	51.70	3	4,529	0.07%
2023/05/16	1	50.50	0	0.00	51.20	1	4,642	0.02%
2023/05/12	0	0.00	1	48.75	49.50	-1	4,619	-0.02%
2023/05/11	0	0.00	1	48.70	48.70	-1	4,590	-0.02%
2023/05/05	2	55.40	0	0.00	55.20	2	4,376	0.05%
2023/05/04	4	57.40	2	56.80	57.20	2	4,337	0.05%
2023/05/03	0	0.00	2	56.00	56.70	-2	4,267	-0.05%
2023/05/02	9	55.87	12	56.33	56.70	-3	4,232	-0.07%
2023/04/28	2	53.80	0	0.00	54.30	2	4,102	0.05%
2023/04/26	1	53.90	1	53.60	54.90	0	4,034	0.00%
2023/04/25	2	53.85	1	52.70	53.80	1	3,945	0.03%
2023/04/24	7	52.74	7	52.69	53.50	0	3,891	0.00%
2023/04/21	1	55.50	1	54.70	52.40	0	3,905	0.00%
2023/04/20	4	55.30	4	56.08	54.90	0	3,803	0.00%
2023/04/19	35	57.56	44	57.78	57.00	-9	3,637	-0.25%
2023/04/18	7	55.11	10	56.00	54.80	-3	3,121	-0.10%
2023/04/17	4	54.35	2	54.60	54.60	2	2,928	0.07%
2023/04/14	6	55.23	6	55.07	54.90	0	2,932	0.00%
2023/04/13	11	55.25	16	55.18	55.40	-5	2,855	-0.18%
2023/04/12	7	53.99	6	54.07	54.70	1	2,680	0.04%
2023/04/11	0	0.00	1	52.10	52.40	-1	2,461	-0.04%
2023/04/10	12	51.98	11	52.95	51.80	1	2,433	0.04%
2023/04/07	41	53.32	35	53.02	53.40	6	2,341	0.26%
2023/04/06	1	49.90	2	50.00	50.80	-1	2,132	-0.05%
2023/03/31	3	48.57	0	0.00	48.80	3	2,063	0.15%
2023/03/30	1	48.95	3	49.42	48.95	-2	2,061	-0.10%
2023/03/28	0	48.40	1	47.70	47.60	-1	2,058	-0.05%
2023/03/27	3	50.03	2	49.60	48.55	1	2,054	0.05%
2023/03/24	2	48.40	0	0.00	48.75	2	2,021	0.10%
2023/03/22	4	49.35	2	49.10	48.85	2	2,042	0.10%
2023/03/21	0	0.00	2	49.30	49.35	-2	2,072	-0.10%
2023/03/20	3	50.00	6	49.98	50.10	-3	2,157	-0.14%
2023/03/17	2	48.75	3	49.00	49.00	-1	2,376	-0.04%
2023/03/16	1	48.65	2	47.53	46.95	-1	2,416	-0.04%
2023/03/15	1	47.75	1	47.90	48.15	0	2,400	0.00%
2023/03/14	2	46.75	4	47.33	47.45	-2	2,369	-0.08%
2023/03/13	1	45.70	1	46.00	45.80	0	2,359	0.00%
2023/03/10	0	0.00	2	47.00	46.30	-2	2,495	-0.08%
2023/03/09	1	48.15	1	47.75	47.50	0	2,496	0.00%
2023/03/08	2	48.70	1	48.80	48.70	1	2,497	0.04%
2023/03/07	1	48.50	0	0.00	48.50	1	2,485	0.04%
2023/03/06	2	48.35	1	47.75	48.40	1	2,475	0.04%
2023/03/03	0	0.00	1	47.35	47.00	-1	2,466	-0.04%
2023/03/02	1	47.05	0	0.00	46.70	1	2,479	0.04%
2023/02/24	3	47.90	2	47.60	47.50	1	2,494	0.04%
2023/02/23	0	0.00	2	48.03	48.50	-2	2,504	-0.08%
2023/02/22	2	47.93	2	48.15	47.45	0	2,554	0.00%
2023/02/21	2	48.15	0	0.00	48.00	2	2,575	0.08%
2023/02/20	7	47.70	0	0.00	48.40	7	2,713	0.26%
2023/02/17	1	48.25	2	48.33	48.20	-1	2,936	-0.03%
2023/02/16	0	0.00	1	48.40	48.05	-1	2,955	-0.03%
2023/02/15	0	0.00	10	47.26	48.05	-10	2,918	-0.34%
2023/02/14	0	0.00	1	46.40	45.85	-1	2,899	-0.03%
2023/02/13	1	45.50	0	0.00	45.60	1	2,932	0.03%
2023/02/10	2	47.00	1	46.90	46.05	1	2,950	0.03%
2023/02/09	1	46.35	0	0.00	46.15	1	2,949	0.03%
2023/02/02	2	47.80	1	47.80	47.35	1	3,022	0.03%
2023/02/01	1	47.40	0	0.00	47.40	1	3,024	0.03%
2023/01/31	0	0.00	9	46.50	46.85	-9	3,024	-0.30%
2023/01/30	3	45.78	0	0.00	45.80	3	3,020	0.10%
2023/01/17	1	44.45	1	44.75	44.75	0	3,034	0.00%
2023/01/16	1	44.95	0	0.00	44.20	1	3,039	0.03%
2023/01/13	2	44.78	1	45.00	44.70	1	3,045	0.03%
2023/01/12	0	0.00	1	46.30	45.20	-1	3,078	-0.03%
2023/01/11	6	45.93	15	45.87	46.30	-9	3,100	-0.29%
2023/01/10	16	47.48	0	0.00	47.10	16	3,063	0.52%
2023/01/09	1	47.80	0	0.00	47.85	1	3,090	0.03%
2023/01/06	1	47.70	0	0.00	47.70	1	3,093	0.03%
2023/01/05	2	49.05	2	49.03	47.65	0	3,123	0.00%
2023/01/04	1	48.60	4	47.86	48.10	-3	3,098	-0.10%
2023/01/03	0	0.00	1	46.10	46.20	-1	3,066	-0.03%
2022/12/30	0	0.00	1	45.50	45.40	-1	3,074	-0.03%
2022/12/29	2	45.50	10	45.58	45.35	-8	3,110	-0.26%
2022/12/28	1	47.30	1	47.00	46.30	0	3,171	0.00%
2022/12/27	2	46.55	4	46.69	46.85	-2	3,176	-0.06%
2022/12/26	3	46.68	3	46.82	46.85	0	3,175	0.00%
2022/12/23	1	43.85	2	44.78	45.15	-1	3,146	-0.03%
2022/12/20	1	44.80	0	0.00	44.50	1	3,250	0.03%
2022/12/16	2	47.95	1	48.20	47.70	1	3,309	0.03%
2022/12/15	2	48.95	1	48.90	48.80	1	3,304	0.03%
2022/12/14	1	48.00	0	0.00	48.70	1	3,301	0.03%
2022/12/13	4	48.34	3	48.08	47.80	1	3,281	0.03%
2022/12/12	10	50.14	9	50.29	49.15	1	3,254	0.03%
2022/12/09	23	50.51	28	50.53	49.70	-5	3,136	-0.16%
2022/12/08	15	49.07	21	49.18	48.20	-6	2,828	-0.21%
2022/12/07	6	47.38	4	47.71	47.45	2	2,731	0.07%
2022/12/06	3	47.78	1	48.70	47.30	2	2,718	0.07%
2022/12/05	6	48.40	5.1	48.31	48.25	1	2,758	0.03%
2022/12/02	11	48.60	7.2	47.86	48.55	3.9	2,755	0.14%
2022/12/01	1	47.10	5	46.70	46.50	-4	2,629	-0.15%
2022/11/30	0	0.00	1	46.40	46.65	-1	2,665	-0.04%
2022/11/28	0	0.00	1	45.55	45.45	-1	2,770	-0.04%
2022/11/25	1	46.00	10	46.00	45.60	-9	2,853	-0.32%
2022/11/24	0	0.00	1	46.40	46.40	-1	2,899	-0.03%
2022/11/23	3.2	45.23	1	45.20	45.25	2.2	3,180	0.07%
2022/11/22	4	45.74	4	45.70	45.20	0	3,321	0.00%
2022/11/21	2	45.60	12	45.72	45.95	-10	3,409	-0.29%
2022/11/18	4	46.96	17	47.09	45.95	-13	3,457	-0.38%
2022/11/16	11	46.84	2	46.80	47.20	9	3,435	0.26%
2022/11/15	5	45.60	12	45.95	47.95	-7	3,462	-0.20%
2022/11/14	1	42.55	2	43.13	43.70	-1	3,487	-0.03%
2022/11/11	1	43.10	1	44.50	42.45	0	3,660	0.00%
2022/11/10	1	42.50	0	0.00	42.65	1	3,812	0.03%
2022/11/09	2	43.08	1	43.70	43.25	1	3,903	0.03%
2022/11/08	6	44.48	1	44.90	43.75	5	3,919	0.13%
2022/11/07	5	44.50	0	0.00	44.35	5	3,933	0.13%
2022/11/04	1	43.60	1	44.60	44.65	0	4,022	0.00%
2022/11/03	1	43.45	0	0.00	43.45	1	4,069	0.02%
2022/11/02	1	42.50	1	43.00	43.05	0	4,303	0.00%
2022/11/01	1	42.30	0	0.00	42.80	1	4,405	0.02%
2022/10/28	1	43.00	0	0.00	42.65	1	4,475	0.02%
2022/10/21	3	43.07	0	0.00	42.00	3	4,892	0.06%
2022/10/20	8	43.03	8	43.24	43.25	0	4,944	0.00%
2022/10/19	0	0.00	1	43.90	43.80	-1	4,975	-0.02%
2022/10/18	1	42.70	0	0.00	43.40	1	5,146	0.02%
2022/10/13	0	0.00	4	43.35	41.90	-4	5,270	-0.08%
2022/10/12	5	44.21	1	44.00	44.60	4	5,333	0.07%
2022/10/06	0	0.00	2	45.80	45.70	-2	5,453	-0.04%
2022/10/05	7	45.80	30	46.33	45.95	-23	5,471	-0.42%
2022/10/04	25	44.07	0	0.00	45.40	25	5,536	0.45%
2022/09/30	1	42.80	6	42.92	44.00	-5	5,654	-0.09%
2022/09/29	2	44.90	0	0.00	43.70	2	5,784	0.03%
2022/09/27	2	46.75	0	0.00	47.30	2	6,633	0.03%
2022/09/26	2	47.48	2	47.35	47.40	0	6,909	0.00%
2022/09/20	2	54.70	2	55.00	54.60	0	8,209	0.00%
2022/09/19	2	54.70	2	55.60	54.40	0	8,494	0.00%
2022/09/16	1	55.30	1	54.70	55.60	0	8,558	0.00%
2022/09/15	3	55.70	2	54.70	54.50	1	8,572	0.01%
2022/09/14	1	56.00	0	0.00	56.00	1	8,637	0.01%
2022/09/13	0	0.00	1	57.00	57.60	-1	8,595	-0.01%
2022/09/12	2	56.65	2	57.25	57.50	0	8,605	0.00%
2022/09/08	1	55.20	4	54.83	55.00	-3	8,590	-0.03%
2022/09/06	3	53.87	6	53.65	53.20	-3	8,599	-0.03%
2022/09/05	0	0.00	18	55.88	55.70	-18	8,573	-0.21%
2022/09/02	2	57.30	2	57.50	57.10	0	8,538	0.00%
2022/09/01	38	58.17	1	57.80	57.50	37	8,466	0.44%
2022/08/31	7	57.60	1	57.50	57.90	6	8,385	0.07%
2022/08/30	20	58.53	19	58.54	57.80	1	8,364	0.01%
2022/08/29	8	57.53	12	58.31	57.30	-4	8,096	-0.05%
2022/08/26	1	58.30	1	57.20	58.30	0	8,035	0.00%
2022/08/25	5	56.60	0	0.00	57.40	5	7,976	0.06%
2022/08/24	1	55.90	1	55.20	55.20	0	7,938	0.00%
2022/08/22	2	57.00	1	57.10	56.10	1	7,900	0.01%
2022/08/19	10	57.43	16	57.62	57.60	-6	7,749	-0.08%
2022/08/18	21	57.22	14	57.14	58.90	7	7,514	0.09%
2022/08/17	6	56.07	4	56.40	55.80	2	7,316	0.03%
2022/08/16	3	55.50	4	56.03	54.80	-1	7,145	-0.01%
2022/08/15	1	54.50	3	54.43	54.80	-2	7,037	-0.03%
2022/08/12	2	53.85	0	0.00	54.20	2	7,014	0.03%
2022/08/11	5	55.16	1	55.10	54.40	4	7,033	0.06%
2022/08/10	10	54.93	12	54.63	54.30	-2	6,994	-0.03%
2022/08/09	29	54.80	15	54.76	54.40	14	7,076	0.20%
2022/08/08	8	53.51	13	53.76	54.00	-5	6,895	-0.07%
2022/08/05	5	50.13	2	51.00	51.50	3	6,853	0.04%
2022/08/04	1	50.50	0	0.00	49.40	1	6,865	0.01%
2022/08/03	3	52.63	3	51.57	50.90	0	6,874	0.00%
2022/08/02	1	54.70	3	53.73	53.30	-2	6,852	-0.03%
2022/08/01	7	55.49	4	55.58	55.60	3	6,840	0.04%
2022/07/29	6	55.13	21	55.65	55.00	-15	6,769	-0.22%
2022/07/28	2	53.75	0	0.00	53.80	2	6,613	0.03%
2022/07/27	2	53.95	1	53.50	54.00	1	6,560	0.02%
2022/07/26	11	54.35	25	54.65	53.60	-14	6,546	-0.21%
2022/07/25	9	55.89	12	54.78	54.10	-3	6,606	-0.05%
2022/07/22	5	53.62	9	53.76	53.50	-4	6,607	-0.06%
2022/07/21	1	52.20	8	51.90	52.30	-7	6,589	-0.11%
2022/07/20	2	51.70	3	51.93	52.00	-1	6,665	-0.02%
2022/07/19	3	52.27	1	51.80	51.70	2	6,737	0.03%
2022/07/18	1	52.00	1	51.40	51.20	0	6,766	0.00%
2022/07/15	0	0.00	4	50.23	51.00	-4	6,901	-0.06%
2022/07/14	0	0.00	4	49.70	49.95	-4	7,064	-0.06%
2022/07/13	2	49.33	1	49.30	48.40	1	7,220	0.01%
2022/07/12	21	49.78	3	48.73	48.30	18	7,380	0.24%
2022/07/11	1	52.90	0	0.00	53.10	1	7,515	0.01%
2022/07/07	16	52.40	4	52.50	52.40	12	8,006	0.15%
2022/07/06	5	54.68	3	54.83	53.00	2	8,458	0.02%
2022/07/05	19	57.60	37	57.85	57.00	-18	8,739	-0.21%
2022/07/04	23	54.22	6	54.27	55.30	17	8,229	0.21%
2022/07/01	24	53.55	36	54.19	52.90	-12	8,150	-0.15%
2022/06/30	16	54.57	15	54.10	54.20	1	8,182	0.01%
2022/06/29	26	54.23	16	54.49	54.00	10	8,032	0.12%
2022/06/28	20	53.81	20	53.98	55.00	0	7,956	0.00%
2022/06/27	9	50.98	14	51.30	52.80	-5	7,575	-0.07%
2022/06/24	11	45.37	24	45.72	48.00	-13	7,364	-0.18%
2022/06/23	1	44.65	1	44.50	43.65	0	7,410	0.00%
2022/06/22	2	46.53	24	45.25	44.50	-22	7,594	-0.29%
2022/06/21	1	44.00	0	0.00	44.05	1	7,840	0.01%
2022/06/20	11	45.26	10	46.00	42.95	1	7,980	0.01%
2022/06/17	6	45.22	0	0.00	44.90	6	8,193	0.07%
2022/06/16	1	46.60	1	47.60	45.65	0	8,489	0.00%
2022/06/14	0	0.00	2	48.20	48.15	-2	9,858	-0.02%
2022/06/13	2	49.30	0	0.00	49.20	2	10,434	0.02%
2022/06/08	3	51.23	1	51.00	51.20	2	12,280	0.02%
2022/06/07	1	52.40	1	52.70	52.60	0	13,295	0.00%
2022/06/06	2	55.00	1	54.30	53.40	1	13,536	0.01%
2022/06/02	0	0.00	1	53.30	53.10	-1	13,631	-0.01%
2022/06/01	5	53.42	7	53.89	53.60	-2	13,792	-0.01%
2022/05/31	0	0.00	1	52.40	52.70	-1	14,139	-0.01%
2022/05/30	2	52.00	2	52.20	52.60	0	14,536	0.00%
2022/05/27	4	50.60	2	50.20	50.50	2	14,718	0.01%
2022/05/26	0	0.00	1	49.20	49.20	-1	14,744	-0.01%
2022/05/25	1	50.30	0	0.00	50.50	1	14,748	0.01%
2022/05/24	1	50.30	2	50.25	50.30	-1	14,858	-0.01%
2022/05/23	2	51.70	2	51.90	51.30	0	14,837	0.00%
2022/05/20	0	0.00	1	52.00	51.30	-1	14,847	-0.01%
2022/05/19	11	51.26	8	52.10	51.40	3	14,838	0.02%
2022/05/18	1	53.40	1	53.40	53.20	0	14,793	0.00%
2022/05/17	38	53.43	18	53.63	52.90	20	14,753	0.14%
2022/05/13	33	53.17	33	53.38	53.80	0	14,551	0.00%
2022/05/11	17	55.69	8	56.80	54.80	9	14,555	0.06%
2022/05/10	1	55.00	2	54.50	55.00	-1	14,508	-0.01%
2022/05/09	10	56.70	10	57.64	55.60	0	14,522	0.00%
2022/05/06	6	59.05	6	58.90	59.60	0	14,529	0.00%
2022/05/05	1	60.60	1	60.50	59.90	0	14,584	0.00%
2022/05/04	6	59.42	2.3	60.93	59.20	3.7	14,581	0.03%
2022/05/03	0	0.00	3	60.80	60.40	-3	14,614	-0.02%
2022/04/29	4	62.48	2.1	62.00	61.30	1.9	14,653	0.01%
2022/04/28	10	60.60	17.1	61.16	61.60	-7.1	14,737	-0.05%
2022/04/27	0	0.00	3	56.83	58.90	-3	14,573	-0.02%
2022/04/26	2	59.30	4.4	59.47	59.10	-2.4	14,544	-0.02%
2022/04/25	16	59.03	27.2	58.96	58.10	-11.2	14,483	-0.08%
2022/04/22	9	61.91	12	61.30	61.10	-3	14,501	-0.02%
2022/04/21	12.1	64.13	15	64.95	63.40	-3	14,805	-0.02%
2022/04/20	16.2	65.44	18	64.89	64.50	-1.8	14,920	-0.01%
2022/04/19	12.1	63.93	14	64.54	64.60	-1.9	15,211	-0.01%
2022/04/18	25	64.14	26.2	64.29	64.10	-1.2	15,472	-0.01%
2022/04/15	10.2	64.47	32.1	64.60	63.00	-21.9	15,402	-0.14%
2022/04/14	47.1	64.42	7	64.66	63.90	40.1	15,222	0.26%
2022/04/13	20.1	64.75	37	65.22	65.90	-17	15,091	-0.11%
2022/04/12	64	65.37	34	65.20	66.50	30	15,142	0.20%
2022/04/11	39	63.36	47.2	63.20	63.20	-8.2	14,737	-0.06%
2022/04/08	8	60.33	10.6	60.75	61.60	-2.6	14,279	-0.02%
2022/04/07	9.5	61.50	3.4	60.11	59.40	6.1	14,143	0.04%
2022/04/06	23	62.85	23.1	63.30	63.80	-0.1	13,976	0.00%
2022/04/01	1	61.70	1.1	61.23	61.50	-0.1	13,647	0.00%
2022/03/31	12	62.17	12	61.31	61.50	0	13,578	0.00%
2022/03/30	23	62.17	28.1	61.28	60.50	-5.1	13,426	-0.04%
2022/03/29	0	0.00	3	59.50	60.50	-3	13,402	-0.02%
2022/03/28	12	60.18	20.1	60.20	60.60	-8.1	13,408	-0.06%
2022/03/25	18.1	63.03	9	61.48	59.80	9.1	13,358	0.07%
2022/03/24	29	64.88	22	64.28	63.30	7	13,456	0.05%
2022/03/23	4.1	63.35	12	63.43	63.00	-7.9	13,215	-0.06%
2022/03/22	33	63.74	16	63.33	62.90	17	13,155	0.13%
2022/03/21	18	64.28	46	63.76	62.30	-28	13,130	-0.21%
2022/03/18	19.1	63.00	26	62.83	61.70	-6.9	13,246	-0.05%
2022/03/17	49.3	63.50	42	62.73	63.20	7.3	13,103	0.06%
2022/03/16	31.1	59.56	39.1	60.42	62.50	-7.9	12,201	-0.06%
2022/03/15	57.2	60.20	93.1	60.17	56.90	-36	11,699	-0.31%
2022/03/14	26.4	58.86	14	59.22	58.90	12.4	10,877	0.11%
2022/03/11	61	57.93	47	58.10	59.90	14	10,458	0.13%
2022/03/10	50.1	58.12	32.1	58.30	56.70	18	9,968	0.18%
2022/03/09	1	55.70	4	54.85	56.80	-3	9,155	-0.03%
2022/03/08	4.1	52.56	13	52.84	51.70	-8.9	8,889	-0.10%
2022/03/07	21.2	53.51	12.1	53.80	51.80	9.1	8,706	0.10%
2022/03/04	8.1	54.25	14	55.04	54.20	-5.9	8,506	-0.07%
2022/03/03	40	53.47	36	53.14	54.20	4	8,153	0.05%
2022/03/02	20	51.05	31	51.39	50.60	-11	7,751	-0.14%
2022/03/01	5	49.37	4.1	49.74	49.15	1	7,552	0.01%
2022/02/25	3	48.47	4.1	48.45	48.35	-1.1	7,561	-0.01%
2022/02/24	24	48.30	22	49.31	47.35	2	7,595	0.03%
2022/02/23	1	47.90	0	0.00	47.90	1	7,494	0.01%
2022/02/22	20	47.00	0	0.00	46.85	20	7,496	0.27%
2022/02/21	0	0.00	1.1	47.86	48.50	-1.1	7,516	-0.01%
2022/02/18	20	48.25	3	47.77	48.10	17	7,515	0.23%
2022/02/17	0.1	48.80	1.1	48.62	48.50	-1	7,532	-0.01%
2022/02/16	0	0.00	0.2	48.48	48.65	-0.2	7,569	0.00%
2022/02/15	7	47.97	0.1	48.05	47.50	6.9	7,729	0.09%
2022/02/14	0	0.00	1	48.50	47.65	-1	7,855	-0.01%
2022/02/11	2	51.10	6.1	49.67	49.80	-4.1	7,857	-0.05%
2022/02/10	11	49.08	2.1	48.92	48.95	9	7,867	0.11%
2022/02/09	3	49.22	12	49.40	49.50	-9	7,888	-0.11%
2022/02/08	0	0.00	0	47.75	49.10	0	7,908	0.00%
2022/02/07	2	45.93	2.1	46.15	46.40	-0.1	7,978	0.00%
2022/01/26	3	47.02	3	47.20	47.45	0	8,030	0.00%
2022/01/25	4	49.20	4.1	49.02	47.60	-0.1	8,424	0.00%
2022/01/21	3	53.03	2.1	53.54	52.00	0.9	8,955	0.01%
2022/01/20	1	52.80	2	52.00	52.30	-1	9,032	-0.01%
2022/01/19	1	52.20	2	52.30	51.90	-1	9,076	-0.01%
2022/01/18	6	53.03	5	53.32	52.10	1	9,076	0.01%
2022/01/17	3	53.07	3	53.77	53.40	0	9,151	0.00%
2022/01/14	14.2	54.26	13	54.65	53.20	1.2	9,109	0.01%
2022/01/13	3.1	54.34	4	55.10	53.80	-1	8,806	-0.01%
2022/01/12	28	53.37	12	54.14	56.90	16	8,657	0.18%
2022/01/11	12	53.68	31	55.15	55.80	-19	8,421	-0.23%
2022/01/10	0	0.00	19	50.95	50.80	-19	8,387	-0.23%
2022/01/07	19	49.50	5.1	50.52	48.75	13.9	8,596	0.16%
2022/01/06	16	51.26	8	50.54	50.60	8	8,989	0.09%
2022/01/05	18.2	54.34	20	53.71	52.90	-1.8	9,010	-0.02%
2022/01/04	5	51.66	9	51.78	52.30	-4	8,630	-0.05%
2022/01/03	4	49.18	5	49.96	50.00	-1	8,443	-0.01%
2021/12/30	5	48.97	4	49.73	49.50	1	8,383	0.01%
2021/12/29	1	49.60	1	49.95	49.65	0	8,401	0.00%
2021/12/27	4	48.76	4	49.05	49.00	0	8,667	0.00%
2021/12/24	1	49.15	0	0.00	48.85	1	8,932	0.01%
2021/12/23	9	50.21	10	50.63	50.20	-1	8,908	-0.01%
2021/12/21	3	47.70	2	47.28	48.00	1	8,735	0.01%
2021/12/20	49	50.10	44	49.96	48.30	5	8,667	0.06%
2021/12/17	3.2	48.37	4	48.83	48.00	-0.8	8,355	-0.01%
2021/12/16	6	47.70	9	47.71	48.35	-3	8,261	-0.04%
2021/12/15	14	47.81	15	47.62	47.50	-1	8,230	-0.01%
2021/12/14	58	48.10	59	48.22	47.55	-1	8,123	-0.01%
2021/12/13	14	45.71	28	45.97	46.50	-14	7,652	-0.18%
2021/12/10	8	45.29	17	45.19	45.00	-9	7,443	-0.12%
2021/12/09	4	43.66	7	43.91	44.05	-3	7,265	-0.04%
2021/12/08	10	42.82	17	43.11	43.20	-7	7,182	-0.10%
2021/12/06	8	43.49	8	44.00	43.40	0	7,134	0.00%
2021/12/03	13	43.53	13	44.31	42.95	0	7,016	0.00%
2021/11/30	1	42.15	0	0.00	41.80	1	6,762	0.01%
2021/11/26	8	41.40	0	0.00	41.10	8	6,732	0.12%
2021/11/24	0	0.00	1	43.60	43.20	-1	6,774	-0.01%
2021/11/22	2	41.88	8	42.21	42.40	-6	6,683	-0.09%
2021/11/19	2	41.25	2	41.65	41.15	0	6,672	0.00%
2021/11/18	1	41.50	8	41.32	41.45	-7	6,657	-0.11%
2021/11/17	6	42.75	8	42.96	42.40	-2	6,618	-0.03%
2021/11/16	1	42.50	5	42.67	42.10	-4	6,619	-0.06%
2021/11/15	10	42.65	4	42.73	42.10	6	6,597	0.09%
2021/11/12	8	42.44	6	42.91	42.00	2	6,545	0.03%
2021/11/11	10	46.71	10	47.09	45.90	0	6,384	0.00%
2021/11/10	2	45.55	0	0.00	45.45	2	6,263	0.03%
2021/11/09	15	46.51	12	47.18	46.45	3	6,229	0.05%
2021/11/08	2	46.10	1	45.70	45.40	1	6,130	0.02%
2021/11/05	5	46.31	0	0.00	45.65	5	6,108	0.08%
2021/11/04	11	48.03	10	47.25	46.85	1	6,054	0.02%
2021/11/03	6	47.83	1	48.90	46.35	5	5,922	0.08%
2021/11/02	19	49.45	15	49.35	48.35	4	5,792	0.07%
2021/11/01	64	49.45	69	48.68	49.70	-5	5,363	-0.09%
2021/10/29	40	45.61	38	45.63	45.20	2	5,080	0.04%
2021/10/28	21	47.00	11	45.75	48.40	10	4,708	0.21%
2021/10/26	5	42.70	0	0.00	41.80	5	4,331	0.12%
2021/10/25	3	44.27	1	43.65	43.60	2	4,267	0.05%
2021/10/22	5	42.89	4	43.59	43.20	1	4,148	0.02%
2021/10/21	4	42.85	3	43.05	42.50	1	4,098	0.02%
2021/10/20	2	43.70	3	43.78	43.25	-1	4,007	-0.02%
2021/10/19	2	43.78	4	42.54	44.70	-2	3,860	-0.05%
2021/10/18	15	44.13	14	43.55	44.60	1	3,596	0.03%
2021/10/15	19	41.82	32	41.80	42.90	-13	3,142	-0.41%
2021/10/14	2	36.80	2	37.83	39.00	0	2,825	0.00%
2021/10/13	0	0.00	6	37.60	37.60	-6	2,452	-0.24%
2021/10/12	30	34.57	30	34.20	34.20	0	2,351	0.00%
2021/10/08	1	33.60	0	0.00	34.00	1	2,293	0.04%
2021/10/07	1	33.65	0	0.00	33.55	1	2,287	0.04%
2021/10/05	5	33.05	4	33.05	33.80	1	2,233	0.04%
2021/10/04	97	33.75	92	37.52	34.40	5	2,200	0.23%
2021/10/01	1	36.00	2.1	36.58	36.50	-1.1	1,906	-0.06%
2021/09/30	1	33.60	0	0.00	33.60	1	1,626	0.06%
2021/09/29	0	0.00	2	32.80	32.40	-2	1,612	-0.12%
2021/09/28	2.1	33.06	1	32.95	33.30	1.1	1,599	0.07%
2021/09/24	0	0.00	2	31.05	31.15	-2	1,554	-0.13%
2021/09/23	2	30.70	0	0.00	30.60	2	1,641	0.12%
2021/09/22	1	30.35	0.1	31.00	30.30	0.9	1,637	0.06%
2021/09/17	1	34.70	0	0.00	33.15	1	1,595	0.06%
2021/09/16	0	0.00	1	35.70	35.80	-1	1,524	-0.07%
2021/09/15	4	36.55	4	36.00	35.85	0	1,549	0.00%
2021/09/14	1	36.80	0	0.00	36.15	1	1,669	0.06%
2021/09/13	27	37.75	25	37.17	37.05	2	1,712	0.12%
2021/09/03	0	0.00	1	38.70	38.45	-1	2,358	-0.04%
2021/09/02	10	38.50	0	0.00	38.35	10	2,431	0.41%
2021/09/01	0	0.00	10	39.80	39.55	-10	2,430	-0.41%
2021/08/31	2	39.28	1	39.90	39.40	1	2,439	0.04%
2021/08/30	4	40.38	4	40.54	40.05	0	2,433	0.00%
2021/08/27	5	39.25	8	38.44	38.05	-3	2,383	-0.13%
2021/08/25	0	0.00	1	38.50	38.20	-1	2,411	-0.04%
2021/08/20	0	0.00	2	36.25	36.05	-2	2,490	-0.08%
2021/08/19	0	0.00	1	36.70	35.65	-1	2,512	-0.04%
2021/08/18	1	36.05	0	0.00	37.80	1	2,524	0.04%
2021/08/17	2	36.83	3	38.07	36.50	-1	2,599	-0.04%
2021/08/16	2	37.63	0	0.00	37.30	2	2,652	0.08%
2021/08/11	1	41.20	0	0.00	39.50	1	3,038	0.03%
2021/08/10	2	42.48	0	0.00	41.50	2	3,096	0.06%
2021/08/09	5	44.19	0	0.00	43.80	5	3,146	0.16%
2021/08/06	1	45.05	1	45.30	45.00	0	3,326	0.00%
2021/08/05	2	46.50	0	0.00	45.55	2	3,476	0.06%
2021/08/04	1	46.95	2	45.90	46.55	-1	3,521	-0.03%
2021/07/30	1	45.10	0	0.00	44.80	1	3,539	0.03%
2021/07/29	1	45.20	0	0.00	45.40	1	3,617	0.03%
2021/07/28	3	44.93	0	0.00	45.10	3	3,641	0.08%
2021/07/27	5	48.20	5	48.39	46.25	0	3,679	0.00%
2021/07/26	2	47.88	2	48.00	47.10	0	3,679	0.00%
2021/07/23	1	46.35	0	0.00	45.90	1	3,655	0.03%
2021/07/21	3	46.65	2	47.70	45.85	1	3,660	0.03%
2021/07/20	13	47.75	18	47.54	47.50	-5	3,657	-0.14%
2021/07/19	9	49.44	5	48.81	48.85	4	3,653	0.11%
2021/07/16	0	0.00	2	47.10	46.00	-2	3,612	-0.06%
2021/07/15	0	0.00	2	45.75	45.30	-2	3,631	-0.06%
2021/07/14	5	44.69	0	0.00	44.25	5	3,647	0.14%
2021/07/13	3	46.68	3	46.07	45.05	0	3,670	0.00%
2021/07/08	0	0.00	2	46.65	46.60	-2	3,871	-0.05%
2021/07/07	2	46.38	0	0.00	46.00	2	4,406	0.05%
2021/07/05	3	47.27	6	47.86	48.00	-3	4,455	-0.07%
2021/07/01	1	49.70	1	49.30	48.55	0	4,568	0.00%
2021/06/30	7	50.67	8	50.48	49.45	-1	4,572	-0.02%
2021/06/29	1	49.80	2	49.18	48.40	-1	4,502	-0.02%
2021/06/28	8	48.46	7	48.51	48.30	1	4,516	0.02%
2021/06/25	16	50.02	10	50.25	49.30	6	4,538	0.13%
2021/06/24	4	50.25	2	51.10	50.10	2	4,600	0.04%
2021/06/23	34	50.47	32	50.62	50.50	2	4,600	0.04%
2021/06/22	3	49.70	2	49.68	48.15	1	4,534	0.02%
2021/06/21	2	50.00	2	50.30	49.50	0	4,525	0.00%
2021/06/18	2	49.25	1	51.80	51.80	1	4,572	0.02%
2021/06/17	24	50.40	22	49.88	50.40	2	4,853	0.04%
2021/06/16	2	49.50	8	49.39	50.10	-6	4,630	-0.13%
2021/06/15	5	44.81	9	45.41	45.55	-4	4,610	-0.09%
2021/06/11	6	44.50	2	44.40	44.15	4	4,610	0.09%
2021/06/10	2	47.50	1	46.00	46.80	1	4,593	0.02%
2021/06/07	8	44.21	9.1	44.11	43.90	-1.1	4,931	-0.02%
2021/06/03	0	0.00	2	46.10	45.90	-2	5,128	-0.04%
2021/06/02	4	45.55	2	47.75	45.50	2	5,146	0.04%
2021/06/01	4	47.30	4	46.21	47.20	0	5,136	0.00%
2021/05/31	2	45.28	0	0.00	45.70	2	5,150	0.04%
2021/05/28	4	44.89	0	0.00	45.00	4	5,263	0.08%
2021/05/27	2	43.95	2	44.30	45.10	0	5,266	0.00%
2021/05/26	2	43.90	0	0.00	43.75	2	5,269	0.04%
2021/05/25	9	43.87	19	43.56	43.80	-10	5,298	-0.19%
2021/05/24	1	42.20	11	42.81	43.15	-10	5,389	-0.19%
2021/05/21	8	42.32	4.1	42.84	41.95	3.9	5,356	0.07%
2021/05/20	15	43.16	10	46.36	42.20	5	5,331	0.09%
2021/05/19	25	42.72	22	42.94	45.40	3	5,201	0.06%
2021/05/18	6	39.77	7	39.43	41.30	-1	5,140	-0.02%
2021/05/17	41	38.77	42	39.46	37.55	-1	5,103	-0.02%
2021/05/14	7	43.01	100	43.86	41.70	-93	5,068	-1.83%
2021/05/13	20	42.72	39	42.61	42.15	-19	4,928	-0.39%
2021/05/12	13	49.65	10	51.03	46.80	3	4,954	0.06%
2021/05/11	3	52.47	0	0.00	52.00	3	4,956	0.06%
2021/05/10	2	58.00	3	57.60	57.70	-1	4,977	-0.02%
2021/05/06	15	56.71	5.1	57.67	56.40	9.9	5,038	0.20%
2021/05/05	7	57.51	4	58.30	55.80	3	4,987	0.06%
2021/05/04	42	59.75	35	57.12	57.80	7	5,010	0.14%
2021/05/03	2	63.90	5	64.02	61.20	-3	5,033	-0.06%
2021/04/27	0	0.00	1	63.30	63.40	-1	5,366	-0.02%
2021/04/26	1	62.50	0.1	63.10	63.20	0.9	5,481	0.02%
2021/04/23	2	63.00	4	62.90	62.90	-2	5,517	-0.04%
2021/04/22	34	64.30	45.1	63.68	62.30	-11.1	5,531	-0.20%
2021/04/21	4	66.25	7.1	65.86	65.00	-3.1	5,540	-0.06%
2021/04/20	1	66.30	0	0.00	66.10	1	5,547	0.02%
2021/04/19	0	0.00	5	66.80	66.30	-5	5,629	-0.09%
2021/04/16	17	68.46	12.1	67.78	67.90	4.9	5,773	0.08%
2021/04/15	1	67.10	1	66.90	67.30	0	6,029	0.00%
2021/04/14	28	66.79	4.1	67.04	66.40	23.9	6,342	0.38%
2021/04/13	44	71.08	49.1	69.03	68.50	-5.1	6,342	-0.08%
2021/04/12	13	65.75	13	66.22	66.00	0	5,884	0.00%
2021/04/09	8	65.59	9.2	65.98	65.10	-1.2	5,958	-0.02%
2021/04/08	44.4	66.86	37.2	67.01	66.00	7.2	6,017	0.12%
2021/04/07	2	66.40	1	67.20	66.50	1	6,149	0.02%
2021/04/06	0	0.00	7	65.30	65.30	-7	6,526	-0.11%
2021/04/01	37	65.85	35	65.01	65.30	2	6,743	0.03%
2021/03/31	1	67.50	1	66.60	66.10	0	7,352	0.00%
2021/03/30	6	66.08	5	66.80	66.30	1	8,696	0.01%
2021/03/26	1	63.50	1	64.40	64.80	0	9,044	0.00%
2021/03/25	1	66.20	0	0.00	64.90	1	9,088	0.01%
2021/03/23	30	69.22	32	67.82	66.60	-2	9,079	-0.02%
2021/03/22	59	71.44	57	71.53	69.90	2	9,084	0.02%
2021/03/19	53	63.75	50	65.06	68.50	3	8,935	0.03%
2021/03/18	26	64.38	38	64.77	64.10	-12	8,914	-0.13%
2021/03/17	5	64.62	4	65.85	64.10	1	8,931	0.01%
2021/03/16	5	65.04	4	65.30	64.90	1	8,962	0.01%
2021/03/15	33	66.02	36	66.22	65.20	-3	9,010	-0.03%
2021/03/12	29	65.32	27	65.97	64.20	2	8,927	0.02%
2021/03/11	37	63.47	34	63.79	63.80	3	8,889	0.03%
2021/03/10	58	64.10	53	63.05	63.70	5	8,864	0.06%
2021/03/09	37	61.01	32	61.38	61.00	5	8,844	0.06%
2021/03/08	25	62.18	26	62.48	61.30	-1	8,950	-0.01%
2021/03/05	13	62.08	10	62.50	61.40	3	9,089	0.03%
2021/03/04	15	63.59	9	63.60	62.80	6	9,315	0.06%
2021/03/03	58	64.46	59	64.73	64.50	-1	9,523	-0.01%
2021/03/02	22	63.40	20	63.92	63.00	2	9,964	0.02%
2021/02/26	12	63.30	14	63.46	62.60	-2	10,758	-0.02%
2021/02/25	19	63.36	25	63.49	62.70	-6	11,037	-0.05%
2021/02/24	26	64.76	23	65.41	62.80	3	11,232	0.03%
2021/02/23	5	62.40	9	62.56	62.10	-4	11,626	-0.03%
2021/02/22	9	63.19	14	63.28	63.00	-5	12,275	-0.04%
2021/02/19	11	61.61	11	61.83	61.90	0	12,431	0.00%
2021/02/18	7	59.93	2	59.70	60.30	5	12,871	0.04%
2021/02/17	6	58.67	6	58.38	59.70	0	12,989	0.00%
2021/02/05	0	0.00	1	57.50	58.00	-1	13,254	-0.01%
2021/02/04	1	56.90	2	57.00	57.20	-1	13,747	-0.01%
2021/02/03	17	58.74	23	57.39	57.20	-6	14,188	-0.04%
2021/02/02	13	56.32	13	57.70	56.00	0	14,354	0.00%
2021/02/01	15	57.13	6	56.40	57.30	9	14,885	0.06%
2021/01/29	1	58.60	2	59.60	58.00	-1	15,826	-0.01%
2021/01/28	1	59.10	3	60.10	59.80	-2	16,479	-0.01%
2021/01/27	4	60.73	1	61.20	60.30	3	16,931	0.02%
2021/01/26	17	61.84	21	62.07	60.60	-4	17,105	-0.02%
2021/01/25	15	62.80	11	63.29	63.00	4	17,394	0.02%
2021/01/22	14	62.92	13	63.23	62.50	1	17,744	0.01%
2021/01/21	3	60.67	1	62.50	60.60	2	18,173	0.01%
2021/01/20	18	62.45	22	62.38	60.00	-4	18,259	-0.02%
2021/01/19	4	63.20	6	63.42	63.50	-2	18,379	-0.01%
2021/01/18	12	61.23	14	61.15	60.60	-2	18,467	-0.01%
2021/01/15	5	63.90	10	63.34	62.10	-5	18,509	-0.03%
2021/01/14	7	63.61	16	64.48	63.70	-9	18,562	-0.05%
2021/01/13	15	64.13	13	64.61	63.00	2	18,616	0.01%
2021/01/12	6	64.55	3	65.10	63.70	3	18,692	0.02%
2021/01/11	1	65.50	3	64.80	65.50	-2	18,784	-0.01%
2021/01/08	15	67.55	1	67.00	66.30	14	18,730	0.07%
2021/01/07	12	69.01	5	67.94	70.10	7	18,616	0.04%
2021/01/06	1	67.50	0	0.00	63.80	1	19,991	0.01%
2021/01/05	4	69.40	4	69.80	68.50	0	21,261	0.00%
2021/01/04	10	70.38	14	70.51	69.00	-4	21,267	-0.02%
2020/12/31	10	69.80	2	69.00	70.10	8	21,437	0.04%
2020/12/30	9	70.63	6	71.23	69.20	3	21,684	0.01%
2020/12/29	20	71.67	33	72.64	71.00	-13	21,788	-0.06%
2020/12/28	14	71.06	13	70.23	69.70	1	21,406	0.00%
2020/12/25	50	73.91	36	73.33	70.30	14	21,490	0.07%
2020/12/24	37	70.56	30	71.89	72.60	7	20,907	0.03%
2020/12/23	1	67.20	3	66.00	67.40	-2	19,635	-0.01%
2020/12/22	6	63.92	7	63.73	61.30	-1	19,452	-0.01%
2020/12/21	0	0.00	1	63.30	64.30	-1	19,598	-0.01%
2020/12/18	18	62.66	13	62.15	62.60	5	19,786	0.03%
2020/12/17	1	61.20	0	0.00	62.10	1	19,778	0.01%
2020/12/15	7	63.06	6	63.30	61.40	1	19,793	0.01%
2020/12/14	0	0.00	3	61.97	62.60	-3	19,720	-0.02%
2020/12/11	3	59.93	1	59.50	59.80	2	19,753	0.01%
2020/12/10	6	62.22	5	60.64	60.50	1	19,838	0.01%
2020/12/09	1	63.70	2	63.35	62.40	-1	19,890	-0.01%
2020/12/08	2	63.00	2	63.30	62.50	0	19,954	0.00%
2020/12/07	3	61.50	2	61.90	62.90	1	20,155	0.00%
2020/12/04	2	62.00	0	0.00	61.80	2	20,524	0.01%
2020/12/03	2	63.10	4	62.60	62.10	-2	20,781	-0.01%
2020/12/02	1	62.90	1	62.90	62.30	0	21,149	0.00%
2020/12/01	2	63.80	1	63.90	63.60	1	22,532	0.00%
2020/11/30	16	66.78	17	66.81	65.50	-1	22,888	0.00%
2020/11/27	4	65.83	7	65.81	65.70	-3	22,916	-0.01%
2020/11/26	18	66.53	18	65.71	64.60	0	22,788	0.00%
2020/11/25	26	64.95	32	64.88	65.50	-6	22,333	-0.03%
2020/11/24	8	62.66	11	62.42	63.30	-3	21,546	-0.01%
2020/11/23	11	62.44	10	60.90	60.80	1	21,285	0.00%
2020/11/20	26	62.22	36	62.66	61.60	-10	21,093	-0.05%
2020/11/19	43	60.79	47	60.80	60.60	-4	20,626	-0.02%
2020/11/18	15	58.63	13	58.17	58.40	2	20,001	0.01%
2020/11/17	23	59.50	25	60.62	58.10	-2	19,821	-0.01%
2020/11/16	3	58.17	0	0.00	57.00	3	19,490	0.02%
2020/11/13	9	57.79	11	57.71	58.20	-2	19,528	-0.01%
2020/11/12	9	55.72	4	57.23	58.70	5	19,415	0.03%
2020/11/11	43	59.36	39	59.61	57.50	4	19,038	0.02%
2020/11/10	27	64.21	14	64.74	63.60	13	18,794	0.07%
2020/11/09	48	64.66	55	64.40	65.20	-7	18,547	-0.04%
2020/11/06	90	64.66	78	64.44	61.80	12	18,159	0.07%
2020/11/05	14	61.80	17	62.41	63.50	-3	17,342	-0.02%
2020/11/04	22	57.90	20	57.63	57.80	2	16,906	0.01%
2020/11/03	3	57.60	2	57.60	57.00	1	16,565	0.01%
2020/11/02	9	55.91	4	57.33	57.90	5	16,671	0.03%
2020/10/30	9	59.63	56	57.57	57.20	-47	16,486	-0.29%
2020/10/29	25	62.73	18	63.06	62.00	7	16,236	0.04%
2020/10/28	3	65.07	0	0.00	62.30	3	15,834	0.02%
2020/10/27	50	63.07	15	64.20	64.90	35	15,895	0.22%
2020/10/26	0	0.00	4	62.55	63.80	-4	15,799	-0.03%
2020/10/22	18	55.60	1	56.10	55.60	17	15,608	0.11%
2020/10/21	16	56.81	10	57.00	56.10	6	15,547	0.04%
2020/10/20	20	58.00	8	58.94	58.30	12	15,478	0.08%
2020/10/19	13	56.35	13	57.09	59.50	0	15,380	0.00%
2020/10/16	5	54.60	0	0.00	55.10	5	15,211	0.03%
2020/10/15	12	55.53	14	56.27	56.00	-2	15,133	-0.01%
2020/10/14	151	56.44	146	56.50	57.00	5	15,022	0.03%	大買/大賣/
2020/10/13	111	50.75	69	51.29	54.00	42	13,391	0.31%	大買/
2020/10/12	5	49.10	0	0.00	49.10	5	12,395	0.04%
2020/10/08	1	43.60	10	44.26	44.65	-9	12,583	-0.07%
2020/10/07	33	40.29	36	39.31	40.60	-3	12,553	-0.02%
2020/10/06	35	39.12	19	38.76	38.50	16	12,343	0.13%
2020/10/05	14	36.46	7	36.78	37.00	7	12,131	0.06%
2020/09/30	20	36.99	27	37.08	36.60	-7	12,296	-0.06%
2020/09/29	12	35.78	11	35.96	35.75	1	12,084	0.01%
2020/09/28	5	35.73	10	35.78	35.70	-5	12,033	-0.04%
2020/09/25	18	36.61	4	35.85	35.10	14	11,931	0.12%
2020/09/24	9	38.46	10	38.68	37.50	-1	11,731	-0.01%
2020/09/23	6	38.12	27	38.67	40.00	-21	11,468	-0.18%
2020/09/22	0	0.00	1	37.30	37.30	-1	11,208	-0.01%
2020/09/21	9	37.63	1	37.95	37.90	8	11,156	0.07%
2020/09/18	7	38.61	1	38.40	37.90	6	11,110	0.05%
2020/09/17	13	38.88	5	38.73	38.50	8	11,008	0.07%
2020/09/16	13	37.28	21	38.76	38.45	-8	10,878	-0.07%
2020/09/15	6	37.87	5	37.98	37.45	1	10,737	0.01%
2020/09/14	7	36.57	11	36.33	36.65	-4	10,560	-0.04%
2020/09/11	53	37.58	52	38.95	37.50	1	10,417	0.01%
2020/09/10	118	38.70	124	39.27	39.05	-6	10,243	-0.06%	大買/大賣/
2020/09/09	10	38.35	8	39.56	38.65	2	9,950	0.02%
2020/09/08	11	37.71	1	39.45	37.30	10	9,448	0.11%
2020/09/07	8	41.34	46	42.91	39.30	-38	9,115	-0.42%
2020/09/04	223	44.35	266	44.79	43.10	-43	8,572	-0.50%	大買/大賣/
2020/09/03	40	41.34	122	41.26	43.00	-82	7,056	-1.16%	大賣/
2020/09/02	58	37.83	19	38.87	39.10	39	6,524	0.60%
2020/09/01	104	37.86	4	36.93	36.75	100	6,229	1.61%	大買/
2020/08/31	20	36.83	2	37.38	36.90	18	6,088	0.30%
2020/08/27	3	36.12	0	0.00	35.25	3	5,908	0.05%
2020/08/26	10	36.69	10	36.87	36.25	0	5,849	0.00%
2020/08/25	4	37.18	3	37.47	36.90	1	5,790	0.02%
2020/08/24	1	36.85	1	36.60	36.50	0	5,684	0.00%
2020/08/21	0	0.00	3	36.50	35.95	-3	5,622	-0.05%
2020/08/20	3	34.75	22	35.04	35.45	-19	5,564	-0.34%
2020/08/19	2	38.95	19	37.15	36.80	-17	5,364	-0.32%
2020/08/18	5	41.10	9	40.54	39.80	-4	5,178	-0.08%
2020/08/17	25	39.90	2	39.15	39.70	23	4,976	0.46%
2020/08/14	13	39.45	8	39.49	39.50	5	4,826	0.10%
2020/08/13	0	0.00	2	38.33	38.10	-2	4,577	-0.04%
2020/08/12	3	38.20	1	38.35	38.85	2	4,472	0.04%
2020/08/11	0	0.00	1	35.95	36.75	-1	4,272	-0.02%
2020/08/10	18	39.19	8	39.18	38.70	10	4,077	0.25%
2020/08/07	10	38.03	10	37.36	37.25	0	3,817	0.00%
2020/08/06	8	36.65	1	39.15	36.70	7	3,659	0.19%
2020/08/05	5	41.90	7	40.96	40.45	-2	3,343	-0.06%
2020/08/04	2	41.70	3	41.43	41.50	-1	3,188	-0.03%
2020/08/03	4	40.28	4	41.00	39.80	0	3,011	0.00%
2020/07/31	22	40.21	2	40.73	40.60	20	2,780	0.72%
2020/07/22	2	36.20	1	36.00	35.25	1	2,137	0.05%
2020/07/21	0	0.00	1	35.80	35.60	-1	2,096	-0.05%
2020/07/20	1	36.60	2	35.45	35.80	-1	2,049	-0.05%
2020/07/17	1	35.10	0	0.00	33.30	1	1,966	0.05%
2020/07/16	66	37.37	67	37.49	35.95	-1	1,876	-0.05%
2020/07/15	17	36.07	15	36.16	37.15	2	1,433	0.14%
2020/07/14	8	32.27	6	32.41	33.80	2	1,150	0.17%
2020/07/13	2	31.55	0	0.00	31.55	2	895	0.22%
2020/07/10	26	28.08	6	29.36	28.70	20	759	2.63%
2020/07/09	12	28.45	33	27.79	28.75	-21	650	-3.23%
2020/07/08	1	25.60	1	25.30	26.50	0	413	0.00%
2020/07/06	0	0.00	1	24.55	24.30	-1	291	-0.34%
2020/04/16	0	0.00	2	18.80	19.05	-2	391	-0.51%
2020/03/19	2	15.60	2	16.35	15.50	0	564	0.00%
2020/03/17	1	17.35	1	17.10	17.20	0	541	0.00%
2019/12/30	0	0.00	2	24.50	24.00	-2	536	-0.37%
2019/12/27	3	23.57	1	23.60	23.70	2	507	0.39%
2019/12/26	2	24.20	12	23.65	24.05	-10	468	-2.14%
2019/12/25	0	0.00	3	22.65	22.55	-3	387	-0.77%
2019/12/11	6	22.50	0	0.00	22.05	6	367	1.63%
2019/12/10	6	22.67	0	0.00	22.55	6	355	1.69%
2019/11/12	0	0.00	2	21.85	21.85	-2	278	-0.72%
2019/11/06	0	0.00	1	21.70	21.75	-1	276	-0.36%
2019/11/05	13	22.52	13	22.38	22.25	0	269	0.00%
2019/10/31	3	21.10	0	0.00	21.00	3	182	1.64%
2019/09/20	3	21.95	0	0.00	22.00	3	322	0.93%
2019/07/29	0	0.00	5	22.50	21.90	-5	687	-0.73%
2019/07/11	5	21.50	0	0.00	21.25	5	834	0.60%
2019/07/05	0	0.00	3	24.23	23.85	-3	953	-0.31%
2019/07/04	2	23.85	0	0.00	23.85	2	939	0.21%
2019/07/03	0	0.00	2	23.50	23.70	-2	935	-0.21%
2019/07/02	2	23.50	1	23.40	23.50	1	931	0.11%
2019/06/24	0	0.00	1	23.40	23.35	-1	964	-0.10%
2019/06/20	0	0.00	1	23.20	23.30	-1	995	-0.10%
2019/06/14	0	0.00	10	23.30	23.05	-10	1,009	-0.99%
2019/06/10	0	0.00	6	23.30	23.55	-6	1,015	-0.59%
2019/05/24	1	22.90	0	0.00	23.00	1	1,259	0.08%
2019/05/23	3	23.27	7	23.40	23.20	-4	1,256	-0.32%
2019/05/17	1	23.95	5	24.40	24.00	-4	1,225	-0.33%
2019/05/16	5	24.40	3	24.05	24.55	2	1,231	0.16%
2019/05/15	3	23.70	0	0.00	23.55	3	1,196	0.25%
2019/05/14	0	0.00	1	23.15	23.45	-1	1,189	-0.08%
2019/05/10	0	0.00	1	24.00	24.10	-1	1,148	-0.09%
2019/05/08	5	24.82	1	24.60	24.75	4	1,102	0.36%
2019/05/07	7	26.13	0	0.00	25.15	7	1,090	0.64%
2019/05/06	3	25.82	1	26.00	25.35	2	1,015	0.20%
2019/05/03	6	25.89	3	25.98	25.90	3	998	0.30%
2019/05/02	1	24.75	3	25.27	25.45	-2	910	-0.22%
2019/04/15	2	24.30	0	0.00	25.55	2	800	0.25%
2019/03/06	0	0.00	1	24.90	24.50	-1	607	-0.16%
2019/03/05	0	0.00	4	24.90	24.70	-4	591	-0.68%
2019/03/04	0	0.00	1	24.25	24.45	-1	568	-0.18%
2019/02/27	1	23.60	0	0.00	24.00	1	544	0.18%
2019/02/26	6	23.95	1	24.00	23.50	5	549	0.91%
2019/02/20	5	22.30	0	0.00	22.30	5	496	1.01%
2019/02/15	5	22.50	1	22.80	22.70	4	537	0.74%
2019/02/14	1	21.65	0	0.00	22.05	1	501	0.20%
2018/12/06	0	0.00	10	21.00	20.90	-10	654	-1.53%
2018/12/03	10	21.65	1	21.75	23.00	9	667	1.35%
2018/11/29	1	21.60	4	22.10	21.50	-3	658	-0.46%
2018/11/27	0	0.00	5	21.55	21.80	-5	707	-0.71%
2018/11/26	3	21.23	5	21.60	21.60	-2	772	-0.26%
2018/11/23	12	21.74	1	22.00	21.60	11	810	1.36%
2018/11/13	0	0.00	1	18.85	19.70	-1	804	-0.12%
2018/11/09	0	0.00	3	18.17	18.30	-3	792	-0.38%
2018/11/08	0	0.00	2	18.40	18.15	-2	795	-0.25%
2018/11/07	0	0.00	2	18.50	18.20	-2	793	-0.25%
2018/11/06	5	18.78	1	18.55	18.25	4	796	0.50%
2018/11/05	1	17.95	0	0.00	19.10	1	789	0.13%
2018/11/02	1	18.00	0	0.00	17.70	1	783	0.13%
2018/10/31	1	17.15	0	0.00	17.05	1	789	0.13%
2018/10/19	1	18.85	0	0.00	18.85	1	808	0.12%
2018/10/11	0	0.00	2	19.70	19.50	-2	794	-0.25%
2018/10/05	0	0.00	1	22.20	21.75	-1	775	-0.13%
2018/10/01	0	0.00	2	23.23	23.10	-2	770	-0.26%
2018/09/26	0	0.00	2	24.15	23.95	-2	767	-0.26%
2018/09/25	1	24.15	0	0.00	23.90	1	767	0.13%
2018/09/21	0	0.00	7	24.00	23.80	-7	765	-0.91%
2018/09/20	3	24.63	5	24.45	23.90	-2	764	-0.26%
2018/09/19	9	24.58	5	24.32	24.30	4	758	0.53%
2018/09/18	2	24.38	2	24.05	23.70	0	721	0.00%
2018/09/17	0	0.00	1	23.85	23.85	-1	694	-0.14%
2018/09/13	3	24.23	2	23.70	24.05	1	700	0.14%
2018/09/12	0	0.00	2	23.60	23.55	-2	690	-0.29%
2018/09/11	1	23.90	4	23.73	23.70	-3	690	-0.43%
2018/09/10	3	23.83	0	0.00	23.00	3	688	0.44%
2018/09/07	0	0.00	2	23.50	23.55	-2	681	-0.29%
2018/09/05	0	0.00	1	24.45	24.20	-1	678	-0.15%
2018/09/04	18	24.53	6	24.89	24.60	12	679	1.77%
2018/08/31	0	0.00	2	24.50	24.25	-2	602	-0.33%
2018/08/30	1	23.50	9	23.32	24.50	-8	540	-1.48%
2018/08/29	1	23.35	2	23.10	22.95	-1	495	-0.20%
2018/08/28	0	0.00	2	23.35	23.10	-2	515	-0.39%
2018/08/27	18	24.04	3	23.75	23.60	15	514	2.91%
2018/08/24	0	0.00	1	22.55	22.75	-1	479	-0.21%
2018/08/23	3	22.48	2	22.95	22.85	1	494	0.20%
2018/08/17	1	22.65	0	0.00	22.20	1	560	0.18%
2018/08/15	0	0.00	2	21.70	21.70	-2	584	-0.34%
2018/08/03	2	22.05	0	0.00	22.05	2	1,040	0.19%
2018/07/25	0	0.00	2	20.78	20.90	-2	1,533	-0.13%
2018/07/23	0	0.00	3	20.55	20.40	-3	1,731	-0.17%
2018/06/19	5	23.00	0	0.00	23.10	5	2,513	0.20%
2018/06/06	1	23.90	0	0.00	23.90	1	2,583	0.04%
2018/05/30	0	0.00	31	25.00	24.80	-31	2,513	-1.23%
2018/05/29	31	24.83	0	0.00	25.30	31	2,487	1.25%
2018/05/23	3	24.45	8	24.19	24.25	-5	2,408	-0.21%
2018/05/18	6	25.35	1	25.30	25.20	5	2,332	0.21%
2018/05/15	0	0.00	4	26.69	26.85	-4	2,117	-0.19%
2018/05/14	0	0.00	5	25.85	25.85	-5	2,062	-0.24%
2018/05/11	6	25.63	16	25.43	25.45	-10	2,012	-0.50%
2018/05/10	12	25.71	0	0.00	24.85	12	1,940	0.62%
2018/05/08	5	25.37	5	25.20	25.50	0	1,779	0.00%
2018/05/07	6	25.17	2	25.20	25.10	4	1,741	0.23%
2018/05/04	0	0.00	12	24.99	24.70	-12	1,724	-0.70%
2018/05/03	5	27.61	2	26.00	25.40	3	1,667	0.18%
2018/05/02	2	26.00	0	0.00	26.45	2	1,487	0.13%
2018/04/30	2	26.05	2	26.35	25.75	0	1,428	0.00%
2018/04/26	0	0.00	3	25.75	24.80	-3	1,241	-0.24%
2018/04/25	4	25.30	0	0.00	25.45	4	1,154	0.35%
2018/04/24	7	26.01	3	24.95	25.75	4	1,100	0.36%
2018/04/23	4	25.84	12	25.73	25.30	-8	996	-0.80%
2018/04/20	1	23.85	0	0.00	24.95	1	862	0.12%
2018/04/19	6	23.35	15	23.55	23.70	-9	739	-1.22%
2018/04/16	4	21.30	0	0.00	21.10	4	590	0.68%
2018/04/13	5	21.86	0	0.00	21.50	5	580	0.86%
2018/04/11	6	23.00	0	0.00	22.85	6	543	1.10%
2018/04/03	0	0.00	5	20.89	21.60	-5	482	-1.04%
2018/03/28	5	20.75	0	0.00	20.50	5	494	1.01%
2018/03/27	0	0.00	10	21.50	21.15	-10	518	-1.93%
2018/03/26	5	21.20	0	0.00	21.20	5	551	0.91%
2018/03/23	10	21.10	5	21.45	21.45	5	548	0.91%
2018/03/22	0	0.00	2	22.30	22.30	-2	536	-0.37%
2018/03/21	0	0.00	3	23.20	23.00	-3	527	-0.57%
2018/03/20	1	23.00	1	23.20	22.90	0	518	0.00%
2018/03/16	2	23.40	0	0.00	23.05	2	523	0.38%
2018/03/15	3	22.80	0	0.00	23.30	3	509	0.59%
2018/03/14	0	0.00	5	23.20	22.40	-5	489	-1.02%
2018/02/07	0	0.00	11	20.41	20.20	-11	1,236	-0.89%
2018/01/29	2	22.10	0	0.00	22.10	2	1,461	0.14%
2018/01/24	3	22.80	5	22.85	22.80	-2	1,484	-0.13%
2018/01/22	0	0.00	5	22.85	23.85	-5	1,504	-0.33%
2018/01/18	0	0.00	7	23.15	23.05	-7	1,682	-0.42%
2018/01/16	0	0.00	1	23.30	23.30	-1	1,721	-0.06%
2018/01/12	3	23.47	0	0.00	23.25	3	1,739	0.17%
2018/01/03	0	0.00	10	23.80	24.00	-10	1,970	-0.51%