安集 (6477)-元大-清水券商分點個股進出

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

安集

(6477)

可現股當沖

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

立即追蹤
本地時間:13:30

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－元大-清水券商分點個股進出

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

元大-清水券商分點個股進出
元大-清水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
2024/05/29	1	37.70	1	37.80	37.80	0	978	0.00%
2024/05/27	1	37.40	0	0.00	37.50	1	1,034	0.10%
2024/05/24	1	37.40	0	0.00	37.35	1	1,035	0.10%
2024/05/17	1	39.45	3	39.37	38.65	-2	1,041	-0.19%
2024/05/16	1	38.05	2	38.25	38.00	-1	979	-0.10%
2024/05/06	0	0.00	0	37.00	36.80	0	930	0.00%
2024/04/30	2	37.70	0	0.00	37.55	2	932	0.21%
2024/04/26	1	37.60	1	37.65	37.55	0	931	0.00%
2024/04/22	1	37.85	0	0.00	37.70	1	930	0.11%
2024/04/19	0	0.00	1	38.35	37.60	-1	944	-0.11%
2024/04/16	1.1	36.86	0	0.00	37.20	1.1	918	0.12%
2024/04/12	1	39.40	0	0.00	39.25	1	894	0.11%
2024/04/10	0	0.00	1	40.15	39.60	-1	871	-0.11%
2024/04/08	2	39.15	0	0.00	39.70	2	843	0.24%
2024/04/01	0	0.00	2	40.45	40.40	-2	813	-0.25%
2024/03/27	0	0.00	1	40.50	40.45	-1	789	-0.13%
2024/03/26	2	41.65	0	42.00	41.35	2	781	0.25%
2024/03/25	0	0.00	1	41.05	40.85	-1	798	-0.13%
2024/03/22	12	41.77	11	40.90	40.85	1	790	0.13%
2024/03/21	4	40.63	5	42.22	42.35	-1	732	-0.14%
2024/03/19	0	0.00	1	38.85	38.85	-1	652	-0.15%
2024/03/18	1	39.55	0	0.00	39.55	1	648	0.15%
2024/03/11	1	40.40	1	40.60	40.15	0	614	0.00%
2024/03/06	2	39.45	0	0.00	39.45	2	572	0.35%
2024/03/04	0	0.00	1	39.20	39.15	-1	557	-0.18%
2024/03/01	1	39.90	0	0.00	39.75	1	547	0.18%
2024/02/29	0	0.00	1	39.00	39.45	-1	521	-0.19%
2024/02/26	0	0.00	1	38.55	38.55	-1	497	-0.20%
2024/02/20	0	38.00	1	38.50	37.80	-1	480	-0.21%
2024/01/15	1	39.05	2	38.93	38.65	-1	543	-0.18%
2023/12/27	1	38.10	0	0.00	38.10	1	588	0.17%
2023/12/21	1	38.90	0	0.00	38.85	1	579	0.17%
2023/12/20	1	39.95	2	40.00	39.20	-1	574	-0.17%
2023/12/15	2	39.05	2	39.18	38.95	0	524	0.00%
2023/12/04	0	0.00	1.1	38.26	38.20	-1.1	520	-0.21%
2023/11/23	0	0.00	1	38.05	38.05	-1	502	-0.20%
2023/11/21	0	0.00	3	37.60	37.60	-3	504	-0.59%
2023/11/20	4	38.03	0	0.00	37.60	4	504	0.79%
2023/11/13	0	0.00	1	36.10	36.05	-1	503	-0.20%
2023/11/06	0.1	38.00	0	0.00	37.50	0.1	519	0.02%
2023/11/01	1	36.80	0	0.00	36.15	1	548	0.18%
2023/10/30	1	38.10	1	38.25	38.05	0	539	0.00%
2023/10/27	0	0.00	40.9	35.95	35.95	-40.9	502	-8.13%
2023/10/25	0	0.00	4	36.50	36.60	-4	510	-0.78%
2023/10/19	1	35.50	0	0.00	36.00	1	516	0.19%
2023/10/16	0	0.00	1	37.55	37.10	-1	551	-0.18%
2023/10/13	1	37.45	3	38.05	37.15	-2	570	-0.35%
2023/10/12	3	37.35	1	37.30	37.55	2	579	0.35%
2023/10/11	2.1	37.51	0	0.00	36.80	2.1	581	0.36%
2023/10/04	0	0.00	1	39.15	39.00	-1	601	-0.17%
2023/10/03	0	0.00	9	40.30	40.05	-9	603	-1.49%
2023/09/27	1	40.30	0	0.00	39.95	1	644	0.16%
2023/09/26	0	0.00	2	40.30	40.25	-2	654	-0.31%
2023/09/14	0	0.00	0.2	41.20	41.15	-0.2	751	-0.03%
2023/09/11	0	0.00	1	40.80	40.15	-1	791	-0.13%
2023/09/06	1	42.80	0	0.00	42.80	1	829	0.12%
2023/09/04	0.2	43.25	0	0.00	42.60	0.2	887	0.02%
2023/08/31	0	0.00	10.1	42.95	43.00	-10.1	908	-1.11%
2023/08/28	0	0.00	0	42.60	42.40	0	953	0.00%
2023/08/23	0	0.00	30	41.60	41.80	-30	1,005	-2.98%
2023/08/16	0	0.00	1	41.20	40.85	-1	1,056	-0.09%
2023/08/07	1	41.80	0	0.00	43.05	1	1,263	0.08%
2023/07/31	2	45.65	0	0.00	45.60	2	1,459	0.14%
2023/07/28	0	0.00	0.5	46.15	46.00	-0.5	1,554	-0.03%
2023/07/21	3	45.52	0	0.00	45.60	3	1,916	0.16%
2023/07/20	1	47.80	0	0.00	47.75	1	1,977	0.05%
2023/07/19	1	48.30	0	0.00	47.50	1	2,005	0.05%
2023/07/18	1	48.40	0	0.00	48.40	1	2,106	0.05%
2023/07/17	0	0.00	2	49.93	49.65	-2	2,266	-0.09%
2023/07/14	1	48.65	0	0.00	48.60	1	2,781	0.04%
2023/07/12	1	49.35	6.2	49.46	49.35	-5.2	3,068	-0.17%
2023/07/10	1	49.60	0	0.00	49.85	1	3,302	0.03%
2023/07/06	0.2	51.00	0	0.00	49.90	0.2	3,557	0.01%
2023/07/05	1	50.80	0	0.00	50.20	1	3,661	0.03%
2023/07/03	0	0.00	0.4	50.50	51.00	-0.4	3,977	-0.01%
2023/06/30	2	51.05	0	0.00	50.80	2	3,980	0.05%
2023/06/29	0	0.00	0	50.90	51.00	0	4,015	0.00%
2023/06/26	0.4	50.80	2	50.70	50.70	-1.6	4,067	-0.04%
2023/06/21	1	50.60	0	0.00	50.60	1	4,080	0.02%
2023/06/20	0	0.00	0.2	51.20	50.80	-0.2	4,090	0.00%
2023/06/16	0.2	49.80	0.1	50.30	49.70	0.1	4,119	0.00%
2023/06/14	2	49.25	0.2	49.30	49.15	1.8	4,353	0.04%
2023/06/12	0.5	49.21	0	0.00	49.05	0.5	4,454	0.01%
2023/06/09	0.1	50.10	1.5	49.82	50.20	-1.4	4,477	-0.03%
2023/06/08	0.1	51.90	0	0.00	51.60	0.1	4,456	0.00%
2023/06/02	0.3	52.13	5	52.00	51.60	-4.7	4,496	-0.11%
2023/06/01	0.1	51.60	0	0.00	51.30	0.1	4,507	0.00%
2023/05/31	0	51.50	0	0.00	51.90	0	4,513	0.00%
2023/05/26	0	0.00	2	50.00	49.80	-2	4,499	-0.04%
2023/05/25	1	50.80	0	0.00	50.70	1	4,511	0.02%
2023/05/24	0	0.00	1	51.60	51.50	-1	4,524	-0.02%
2023/05/22	1	51.30	0.2	51.50	51.40	0.8	4,537	0.02%
2023/05/19	0.2	51.50	0	0.00	50.30	0.2	4,549	0.00%
2023/05/18	0	0.00	1	51.20	51.30	-1	4,626	-0.02%
2023/05/15	1	50.10	3	49.92	50.10	-2	4,632	-0.04%
2023/05/11	2	48.78	7	49.21	48.70	-5	4,590	-0.11%
2023/05/10	3	50.93	1	51.20	51.40	2	4,522	0.04%
2023/05/09	3.2	52.31	2	52.40	51.40	1.2	4,495	0.03%
2023/05/08	2	55.15	1	55.10	55.30	1	4,395	0.02%
2023/05/05	2	55.45	19	56.90	55.20	-17	4,376	-0.39%
2023/05/04	3	56.70	2	57.15	57.20	1	4,337	0.02%
2023/05/03	1	55.90	1	56.60	56.70	0	4,267	0.00%
2023/05/02	0	0.00	1	55.90	56.70	-1	4,232	-0.02%
2023/04/28	1	54.10	1	54.20	54.30	0	4,102	0.00%
2023/04/27	1	53.40	0	0.00	53.40	1	4,082	0.02%
2023/04/26	2	53.25	1	54.50	54.90	1	4,034	0.02%
2023/04/25	1.3	53.82	1	53.60	53.80	0.3	3,945	0.01%
2023/04/24	1	53.20	1	53.30	53.50	0	3,891	0.00%
2023/04/21	10.1	53.67	3	52.40	52.40	7.1	3,905	0.18%
2023/04/20	19	55.34	0	0.00	54.90	19	3,803	0.50%
2023/04/19	31	58.00	50.3	57.84	57.00	-19.3	3,637	-0.53%
2023/04/18	28	56.02	12	55.48	54.80	16	3,121	0.51%
2023/04/17	6	54.68	0	0.00	54.60	6	2,928	0.20%
2023/04/14	0	0.00	2	55.00	54.90	-2	2,932	-0.07%
2023/04/13	3	54.97	3	55.77	55.40	0	2,855	0.00%
2023/04/12	7	54.47	10.3	54.65	54.70	-3.3	2,680	-0.12%
2023/04/11	1	52.30	0	0.00	52.40	1	2,461	0.04%
2023/04/10	1	52.00	0	0.00	51.80	1	2,433	0.04%
2023/04/07	2	52.30	12.4	52.71	53.40	-10.4	2,341	-0.44%
2023/04/06	2.3	50.07	4	50.18	50.80	-1.7	2,132	-0.08%
2023/03/31	3.1	48.73	0	0.00	48.80	3.1	2,063	0.15%
2023/03/30	0	0.00	3	49.08	48.95	-3	2,061	-0.15%
2023/03/28	1	47.70	0	0.00	47.60	1	2,058	0.05%
2023/03/27	8	48.97	0.2	49.52	48.55	7.8	2,054	0.38%
2023/03/24	1	48.70	0	0.00	48.75	1	2,021	0.05%
2023/03/23	2	49.15	0	0.00	48.70	2	2,034	0.10%
2023/03/22	0.2	49.15	0	0.00	48.85	0.2	2,042	0.01%
2023/03/21	0	0.00	12	49.35	49.35	-12	2,072	-0.58%
2023/03/20	1	49.55	3	50.25	50.10	-2	2,157	-0.09%
2023/03/17	0	0.00	2.1	48.96	49.00	-2.1	2,376	-0.09%
2023/03/16	1	48.50	1	48.65	46.95	0	2,416	0.00%
2023/03/15	10	48.37	7	48.22	48.15	3	2,400	0.12%
2023/03/14	3	47.10	4.3	47.57	47.45	-1.3	2,369	-0.05%
2023/03/13	1.1	45.76	0	0.00	45.80	1.1	2,359	0.05%
2023/03/10	2.1	46.45	0	0.00	46.30	2.1	2,495	0.08%
2023/03/09	3.1	47.91	0	0.00	47.50	3.1	2,496	0.12%
2023/03/08	0.3	48.80	0	0.00	48.70	0.3	2,497	0.01%
2023/03/07	0	0.00	2	48.58	48.50	-2	2,485	-0.08%
2023/03/06	0	0.00	3.2	48.25	48.40	-3.2	2,475	-0.13%
2023/03/03	1	46.80	0.2	47.21	47.00	0.8	2,466	0.03%
2023/03/02	5.2	47.19	1	46.60	46.70	4.2	2,479	0.17%
2023/02/24	1	47.50	0	0.00	47.50	1	2,494	0.04%
2023/02/23	1.2	47.82	2	48.35	48.50	-0.8	2,504	-0.03%
2023/02/22	1	47.55	0.2	47.75	47.45	0.8	2,554	0.03%
2023/02/21	0.3	48.20	0	0.00	48.00	0.3	2,575	0.01%
2023/02/16	0	0.00	4	48.84	48.05	-4	2,955	-0.14%
2023/02/15	1	48.05	2	47.35	48.05	-1	2,918	-0.03%
2023/02/14	0	0.00	1	46.30	45.85	-1	2,899	-0.03%
2023/02/13	1	45.55	0	0.00	45.60	1	2,932	0.03%
2023/02/10	1	46.50	1	46.75	46.05	0	2,950	0.00%
2023/02/09	2	46.40	0	0.00	46.15	2	2,949	0.07%
2023/02/08	0	0.00	2	47.20	47.15	-2	2,978	-0.07%
2023/02/07	1	47.15	0	0.00	47.20	1	2,985	0.03%
2023/02/01	0	0.00	3	47.50	47.40	-3	3,024	-0.10%
2023/01/31	0	0.00	2	46.90	46.85	-2	3,024	-0.07%
2023/01/30	4	45.43	0	0.00	45.80	4	3,020	0.13%
2023/01/17	1	44.55	2	44.60	44.75	-1	3,034	-0.03%
2023/01/13	1	45.10	0	0.00	44.70	1	3,045	0.03%
2023/01/12	1	45.20	0	0.00	45.20	1	3,078	0.03%
2023/01/11	2	46.38	0	0.00	46.30	2	3,100	0.06%
2023/01/09	1	47.60	0	0.00	47.85	1	3,090	0.03%
2023/01/05	3	48.75	5	48.24	47.65	-2	3,123	-0.06%
2023/01/04	0	0.00	3	47.83	48.10	-3	3,098	-0.10%
2023/01/03	0	0.00	2	46.20	46.20	-2	3,066	-0.07%
2022/12/30	2	45.90	0	0.00	45.40	2	3,074	0.07%
2022/12/29	0.1	45.59	0	0.00	45.35	0.1	3,110	0.00%
2022/12/28	0	0.00	2	46.70	46.30	-2	3,171	-0.06%
2022/12/27	0	0.00	1	47.20	46.85	-1	3,176	-0.03%
2022/12/26	1	46.50	3	46.88	46.85	-2	3,175	-0.06%
2022/12/23	1	45.05	0	0.00	45.15	1	3,146	0.03%
2022/12/22	1	45.05	0	0.00	45.05	1	3,189	0.03%
2022/12/21	1.1	44.55	0	0.00	44.30	1.1	3,228	0.03%
2022/12/20	1	45.00	0	0.00	44.50	1	3,250	0.03%
2022/12/19	2	46.88	0	0.00	46.20	2	3,286	0.06%
2022/12/15	3	48.58	0	0.00	48.80	3	3,304	0.09%
2022/12/14	2	47.90	2	48.40	48.70	0	3,301	0.00%
2022/12/13	1	48.10	0	0.00	47.80	1	3,281	0.03%
2022/12/12	13	50.22	12	50.61	49.15	1	3,254	0.03%
2022/12/09	19	50.41	14.5	50.99	49.70	4.5	3,136	0.14%
2022/12/08	2	48.23	6	48.46	48.20	-4	2,828	-0.14%
2022/12/07	2	47.55	1	47.10	47.45	1	2,731	0.04%
2022/12/06	1	48.65	0	0.00	47.30	1	2,718	0.04%
2022/12/05	0	0.00	2	48.30	48.25	-2	2,758	-0.07%
2022/12/02	3	47.67	8	47.48	48.55	-5	2,755	-0.18%
2022/11/30	0	0.00	1	46.55	46.65	-1	2,665	-0.04%
2022/11/29	1	45.30	1	45.90	45.90	0	2,696	0.00%
2022/11/28	2	45.33	1	45.80	45.45	1	2,770	0.04%
2022/11/25	8	46.36	4	46.08	45.60	4	2,853	0.14%
2022/11/24	0	0.00	1	45.70	46.40	-1	2,899	-0.03%
2022/11/23	1	45.15	1	45.85	45.25	0	3,180	0.00%
2022/11/22	1	45.60	0	0.00	45.20	1	3,321	0.03%
2022/11/21	2	45.58	1	46.10	45.95	1	3,409	0.03%
2022/11/18	1	46.80	1	47.55	45.95	0	3,457	0.00%
2022/11/16	5	47.16	0	0.00	47.20	5	3,435	0.15%
2022/11/15	0	0.00	10	46.30	47.95	-10	3,462	-0.29%
2022/11/14	3	42.85	0	0.00	43.70	3	3,487	0.09%
2022/11/11	2	42.58	0	0.00	42.45	2	3,660	0.05%
2022/11/10	1	43.25	0	0.00	42.65	1	3,812	0.03%
2022/11/08	6	44.39	1	45.10	43.75	5	3,919	0.13%
2022/11/07	1	44.35	0	0.00	44.35	1	3,933	0.03%
2022/10/28	1	42.75	1	42.65	42.65	0	4,475	0.00%
2022/10/27	1	40.85	1	41.80	42.25	0	4,502	0.00%
2022/10/26	1	40.75	0	0.00	40.55	1	4,549	0.02%
2022/10/18	0	0.00	1	42.75	43.40	-1	5,146	-0.02%
2022/10/17	3	40.92	1	42.50	42.50	2	5,238	0.04%
2022/09/29	1	44.50	0	0.00	43.70	1	5,784	0.02%
2022/09/28	1.1	46.68	0	0.00	44.20	1.1	5,996	0.02%
2022/09/26	4.2	47.75	3	47.30	47.40	1.2	6,909	0.02%
2022/09/23	2.1	50.61	1	52.60	50.60	1.1	7,174	0.02%
2022/09/21	1	53.00	0	0.00	53.00	1	7,651	0.01%
2022/09/19	1	54.50	0	0.00	54.40	1	8,494	0.01%
2022/09/16	0	0.00	1	54.80	55.60	-1	8,558	-0.01%
2022/09/15	1	54.80	0	0.00	54.50	1	8,572	0.01%
2022/09/12	1	56.40	0	0.00	57.50	1	8,605	0.01%
2022/09/06	1	54.50	0	0.00	53.20	1	8,599	0.01%
2022/09/05	2	55.85	0	0.00	55.70	2	8,573	0.02%
2022/09/02	1	57.30	0	0.00	57.10	1	8,538	0.01%
2022/08/31	1	58.00	1	58.40	57.90	0	8,385	0.00%
2022/08/30	3	58.73	3	59.60	57.80	0	8,364	0.00%
2022/08/29	3	58.00	1	57.30	57.30	2	8,096	0.02%
2022/08/26	1	57.70	2	56.90	58.30	-1	8,035	-0.01%
2022/08/25	2	55.60	0	0.00	57.40	2	7,976	0.03%
2022/08/24	1	55.80	1	55.20	55.20	0	7,938	0.00%
2022/08/22	0	0.00	3	56.80	56.10	-3	7,900	-0.04%
2022/08/19	5	58.18	1	58.50	57.60	4	7,749	0.05%
2022/08/18	0	0.00	9	58.14	58.90	-9	7,514	-0.12%
2022/08/17	5	55.96	7	56.63	55.80	-2	7,316	-0.03%
2022/08/16	4	55.23	2	55.75	54.80	2	7,145	0.03%
2022/08/15	3	54.77	9	54.80	54.80	-6	7,037	-0.09%
2022/08/12	0	0.00	1	53.60	54.20	-1	7,014	-0.01%
2022/08/11	10	55.80	11	54.91	54.40	-1	7,033	-0.01%
2022/08/10	1	55.00	3	54.57	54.30	-2	6,994	-0.03%
2022/08/09	8	55.26	9	54.73	54.40	-1	7,076	-0.01%
2022/08/08	5	53.16	7.1	53.76	54.00	-2.1	6,895	-0.03%
2022/08/05	1.1	49.97	0	0.00	51.50	1.1	6,853	0.02%
2022/08/04	1	48.75	1	49.35	49.40	0	6,865	0.00%
2022/08/03	1	51.50	2	52.75	50.90	-1	6,874	-0.01%
2022/08/02	7	53.77	3	54.80	53.30	4	6,852	0.06%
2022/08/01	0	0.00	1	55.80	55.60	-1	6,840	-0.01%
2022/07/29	3	55.47	8	55.74	55.00	-5	6,769	-0.07%
2022/07/28	0	0.00	3	54.47	53.80	-3	6,613	-0.05%
2022/07/27	0	0.00	1	53.80	54.00	-1	6,560	-0.02%
2022/07/26	0	0.00	3	53.97	53.60	-3	6,546	-0.05%
2022/07/25	2.1	54.11	4	55.20	54.10	-2	6,606	-0.03%
2022/07/22	2	52.50	3	53.67	53.50	-1	6,607	-0.02%
2022/07/21	3	51.70	2	52.00	52.30	1	6,589	0.02%
2022/07/20	0.1	52.00	1	52.00	52.00	-0.9	6,665	-0.01%
2022/07/19	3	52.17	4	52.00	51.70	-1	6,737	-0.01%
2022/07/18	0	0.00	2	51.20	51.20	-2	6,766	-0.03%
2022/07/15	2	50.90	1	50.50	51.00	1	6,901	0.01%
2022/07/14	4	48.94	4	49.61	49.95	0	7,064	0.00%
2022/07/13	2	49.30	2	50.00	48.40	0	7,220	0.00%
2022/07/12	6	48.88	7	48.99	48.30	-1	7,380	-0.01%
2022/07/11	3	51.70	2	52.30	53.10	1	7,515	0.01%
2022/07/08	1	53.30	2	53.35	53.30	-1	7,695	-0.01%
2022/07/07	3	52.23	6	52.75	52.40	-3	8,006	-0.04%
2022/07/06	47	54.32	5	53.08	53.00	42	8,458	0.50%
2022/07/05	32	57.90	33	58.54	57.00	-1	8,739	-0.01%
2022/07/04	29	53.67	11	54.44	55.30	18	8,229	0.22%
2022/07/01	19	53.87	19	52.88	52.90	0	8,150	0.00%
2022/06/30	12	54.30	21	54.50	54.20	-9	8,182	-0.11%
2022/06/29	21.1	54.53	14	54.08	54.00	7.1	8,032	0.09%
2022/06/28	17	53.96	10	53.88	55.00	7	7,956	0.09%
2022/06/27	12.1	51.47	7	51.96	52.80	5.1	7,575	0.07%
2022/06/24	0	0.00	4	46.90	48.00	-4	7,364	-0.05%
2022/06/23	3	43.88	3	44.17	43.65	0	7,410	0.00%
2022/06/22	3	45.90	2	44.50	44.50	1	7,594	0.01%
2022/06/21	1	43.85	0	0.00	44.05	1	7,840	0.01%
2022/06/20	2	43.83	1	43.35	42.95	1	7,980	0.01%
2022/06/17	1	45.30	2	45.40	44.90	-1	8,193	-0.01%
2022/06/15	2	47.80	0	0.00	47.05	2	8,820	0.02%
2022/06/14	2.1	47.80	0	0.00	48.15	2.1	9,858	0.02%
2022/06/13	3	49.33	2	49.35	49.20	1	10,434	0.01%
2022/06/10	1	50.90	0	0.00	51.30	1	11,246	0.01%
2022/06/09	1	51.30	1	51.50	51.60	0	11,682	0.00%
2022/06/08	3	51.00	0	0.00	51.20	3	12,280	0.02%
2022/06/07	1	52.30	0	0.00	52.60	1	13,295	0.01%
2022/06/06	3	54.10	0	0.00	53.40	3	13,536	0.02%
2022/06/02	0	0.00	1	53.10	53.10	-1	13,631	-0.01%
2022/05/31	0	0.00	6	52.72	52.70	-6	14,139	-0.04%
2022/05/30	3	52.37	1	52.10	52.60	2	14,536	0.01%
2022/05/27	0	0.00	1	50.60	50.50	-1	14,718	-0.01%
2022/05/26	0	0.00	0.3	49.95	49.20	-0.3	14,744	0.00%
2022/05/25	1	50.40	1	50.50	50.50	0	14,748	0.00%
2022/05/24	0	0.00	1	50.40	50.30	-1	14,858	-0.01%
2022/05/23	0.3	51.67	0	0.00	51.30	0.3	14,837	0.00%
2022/05/19	2	50.95	0	0.00	51.40	2	14,838	0.01%
2022/05/18	2	53.10	2	53.50	53.20	0	14,793	0.00%
2022/05/17	7	53.36	3	53.73	52.90	4	14,753	0.03%
2022/05/16	4	53.45	0	0.00	52.50	4	14,596	0.03%
2022/05/13	8	51.95	10	52.60	53.80	-2	14,551	-0.01%
2022/05/11	8	56.58	5	56.46	54.80	3	14,555	0.02%
2022/05/10	0	0.00	0.1	55.10	55.00	-0.1	14,508	0.00%
2022/05/09	4	57.45	0	0.00	55.60	4	14,522	0.03%
2022/05/06	2	59.00	2	59.30	59.60	0	14,529	0.00%
2022/05/05	0	0.00	2	60.20	59.90	-2	14,584	-0.01%
2022/05/04	3	59.70	0	0.00	59.20	3	14,581	0.02%
2022/05/03	0	0.00	1.2	61.12	60.40	-1.2	14,614	-0.01%
2022/04/29	1	62.80	1.1	62.55	61.30	-0.1	14,653	0.00%
2022/04/28	1	60.80	5	60.84	61.60	-4	14,737	-0.03%
2022/04/27	2	56.75	1	56.90	58.90	1	14,573	0.01%
2022/04/26	2	59.60	4	59.13	59.10	-2	14,544	-0.01%
2022/04/25	10	59.40	2.2	58.88	58.10	7.8	14,483	0.05%
2022/04/22	5.1	61.78	4	61.90	61.10	1.1	14,501	0.01%
2022/04/21	12.1	64.09	19	64.78	63.40	-6.9	14,805	-0.05%
2022/04/20	13.2	64.69	3	65.07	64.50	10.2	14,920	0.07%
2022/04/19	7	63.56	5	63.96	64.60	2	15,211	0.01%
2022/04/18	4.1	64.40	7	64.29	64.10	-2.9	15,472	-0.02%
2022/04/15	13	64.02	10	64.47	63.00	3	15,402	0.02%
2022/04/14	18	64.59	13	66.00	63.90	5	15,222	0.03%
2022/04/13	17.1	65.22	8	65.45	65.90	9.1	15,091	0.06%
2022/04/12	12	64.24	22.2	64.90	66.50	-10.2	15,142	-0.07%
2022/04/11	15	63.54	14	63.19	63.20	1	14,737	0.01%
2022/04/08	8	60.94	4	61.25	61.60	4	14,279	0.03%
2022/04/07	6	62.48	4	61.98	59.40	2	14,143	0.01%
2022/04/06	20	63.60	25	63.28	63.80	-5	13,976	-0.04%
2022/04/01	4	61.48	0	0.00	61.50	4	13,647	0.03%
2022/03/31	12	61.57	12	61.60	61.50	0	13,578	0.00%
2022/03/30	9	61.84	7	61.99	60.50	2	13,426	0.01%
2022/03/29	5	59.80	5	59.88	60.50	0	13,402	0.00%
2022/03/28	5	60.10	3	60.23	60.60	2	13,408	0.01%
2022/03/25	2	61.00	10	62.33	59.80	-8	13,358	-0.06%
2022/03/24	9.2	64.57	5	63.56	63.30	4.2	13,456	0.03%
2022/03/23	3	63.47	0	0.00	63.00	3	13,215	0.02%
2022/03/22	11	64.21	11	64.41	62.90	0	13,155	0.00%
2022/03/21	16	64.71	7	64.30	62.30	9	13,130	0.07%
2022/03/18	10	62.64	29	63.08	61.70	-19	13,246	-0.14%
2022/03/17	68	62.61	43	63.14	63.20	25	13,103	0.19%
2022/03/16	6	59.35	17	60.71	62.50	-11	12,201	-0.09%
2022/03/15	28	60.53	28	59.17	56.90	0	11,699	0.00%
2022/03/14	24	59.11	17	59.19	58.90	7	10,877	0.06%
2022/03/11	25	58.22	23	58.23	59.90	2	10,458	0.02%
2022/03/10	26	57.86	24	57.61	56.70	2	9,968	0.02%
2022/03/09	10	53.50	13.1	56.02	56.80	-3.1	9,155	-0.03%
2022/03/07	4	54.05	1	52.90	51.80	3	8,706	0.03%
2022/03/04	12	54.70	11	54.59	54.20	1	8,506	0.01%
2022/03/03	6	52.68	7	53.79	54.20	-1	8,153	-0.01%
2022/03/02	7	51.76	8	51.11	50.60	-1	7,751	-0.01%
2022/03/01	2	49.20	0	0.00	49.15	2	7,552	0.03%
2022/02/25	0	0.00	1	48.20	48.35	-1	7,561	-0.01%
2022/02/24	0	0.00	2	48.60	47.35	-2	7,595	-0.03%
2022/02/23	0	0.00	3	48.03	47.90	-3	7,494	-0.04%
2022/02/22	1	46.90	0	0.00	46.85	1	7,496	0.01%
2022/02/21	4	48.13	1	48.55	48.50	3	7,516	0.04%
2022/02/14	1	48.00	0	0.00	47.65	1	7,855	0.01%
2022/02/11	1	49.95	0	0.00	49.80	1	7,857	0.01%
2022/02/09	3	49.10	3	49.38	49.50	0	7,888	0.00%
2022/02/08	2	48.45	2	48.65	49.10	0	7,908	0.00%
2022/01/26	0.1	47.40	1	46.90	47.45	-1	8,030	-0.01%
2022/01/25	1	50.20	0	0.00	47.60	1	8,424	0.01%
2022/01/24	1	49.00	0	0.00	49.70	1	8,670	0.01%
2022/01/21	7	53.04	9	53.72	52.00	-2	8,955	-0.02%
2022/01/20	3	52.23	4	52.30	52.30	-1	9,032	-0.01%
2022/01/19	7	52.00	6	52.03	51.90	1	9,076	0.01%
2022/01/18	1	52.90	0	0.00	52.10	1	9,076	0.01%
2022/01/17	1	54.50	3.1	53.23	53.40	-2.1	9,151	-0.02%
2022/01/14	4	54.53	4	53.70	53.20	0	9,109	0.00%
2022/01/13	1	54.70	4	55.15	53.80	-3	8,806	-0.03%
2022/01/12	11.1	53.67	7	54.56	56.90	4.1	8,657	0.05%
2022/01/11	9	54.62	10	54.86	55.80	-1	8,421	-0.01%
2022/01/10	2	50.90	1	52.30	50.80	1	8,387	0.01%
2022/01/07	2	49.33	13	48.75	48.75	-11	8,596	-0.13%
2022/01/06	3	51.27	5	51.30	50.60	-2	8,989	-0.02%
2022/01/05	27	54.09	14	54.43	52.90	13	9,010	0.14%
2022/01/04	7	50.97	23	51.66	52.30	-16	8,630	-0.19%
2022/01/03	1	50.10	1	51.00	50.00	0	8,443	0.00%
2021/12/30	1	49.20	1	49.25	49.50	0	8,383	0.00%
2021/12/29	13	49.78	2	49.78	49.65	11	8,401	0.13%
2021/12/24	0	0.00	2	48.95	48.85	-2	8,932	-0.02%
2021/12/23	3	51.07	11	50.85	50.20	-8	8,908	-0.09%
2021/12/22	2	48.55	1	48.00	49.30	1	8,773	0.01%
2021/12/20	9	50.90	7	50.19	48.30	2	8,667	0.02%
2021/12/16	1	48.00	3	47.68	48.35	-2	8,261	-0.02%
2021/12/15	6	47.76	2	48.45	47.50	4	8,230	0.05%
2021/12/14	5	49.13	29	48.52	47.55	-24	8,123	-0.30%
2021/12/13	7	45.96	5	45.66	46.50	2	7,652	0.03%
2021/12/10	17	45.31	1	43.82	45.00	16	7,443	0.21%
2021/12/09	1	44.00	2	44.25	44.05	-1	7,265	-0.01%
2021/12/08	0	0.00	2	43.20	43.20	-2	7,182	-0.03%
2021/12/07	0	0.00	1	43.40	42.95	-1	7,162	-0.01%
2021/12/06	4	43.70	0	0.00	43.40	4	7,134	0.06%
2021/12/03	6	44.60	5	44.54	42.95	1	7,016	0.01%
2021/11/30	0	0.00	1	41.50	41.80	-1	6,762	-0.01%
2021/11/29	2	39.85	1	40.75	40.85	1	6,756	0.01%
2021/11/26	0	41.80	0	0.00	41.10	0	6,732	0.00%
2021/11/24	1	43.75	2.2	43.34	43.20	-1.2	6,774	-0.02%
2021/11/23	0	0.00	2	42.75	42.75	-2	6,740	-0.03%
2021/11/19	2	41.35	0	0.00	41.15	2	6,672	0.03%
2021/11/18	1	41.40	0	0.00	41.45	1	6,657	0.02%
2021/11/16	1	42.10	0	0.00	42.10	1	6,619	0.02%
2021/11/12	3.2	42.91	2	42.20	42.00	1.2	6,545	0.02%
2021/11/11	7	47.08	10	45.96	45.90	-3	6,384	-0.05%
2021/11/10	0	0.00	1	45.60	45.45	-1	6,263	-0.02%
2021/11/09	2	46.45	0	0.00	46.45	2	6,229	0.03%
2021/11/04	6	46.86	4.2	47.14	46.85	1.8	6,054	0.03%
2021/11/03	1.1	46.38	0	0.00	46.35	1.1	5,922	0.02%
2021/11/02	12.1	49.41	11	49.58	48.35	1.1	5,792	0.02%
2021/11/01	8	48.84	1	49.69	49.70	7	5,363	0.13%
2021/10/29	5	47.54	4	46.94	45.20	1	5,080	0.02%
2021/10/28	3	43.82	9.3	45.76	48.40	-6.3	4,708	-0.13%
2021/10/27	1	43.00	1	43.10	44.00	0	4,418	0.00%
2021/10/26	1.1	43.48	0	0.00	41.80	1.1	4,331	0.03%
2021/10/25	2	43.55	2	44.35	43.60	0	4,267	0.00%
2021/10/22	8	43.56	14	43.06	43.20	-6	4,148	-0.14%
2021/10/21	12.1	43.36	19	42.62	42.50	-6.9	4,098	-0.17%
2021/10/20	16	44.13	12	43.43	43.25	4	4,007	0.10%
2021/10/19	13.1	43.04	16	43.97	44.70	-2.9	3,860	-0.08%
2021/10/18	48	44.06	47.1	44.64	44.60	1	3,596	0.03%
2021/10/15	53	41.37	32	40.99	42.90	21	3,142	0.67%
2021/10/14	22.1	37.65	9	38.04	39.00	13.1	2,825	0.46%
2021/10/13	2	35.85	9	36.93	37.60	-7	2,452	-0.29%
2021/10/12	1	34.35	5	34.77	34.20	-4	2,351	-0.17%
2021/10/08	4	33.70	4	33.45	34.00	0	2,293	0.00%
2021/10/07	2	33.48	2	33.73	33.55	0	2,287	0.00%
2021/10/06	2	34.15	2	33.35	33.20	0	2,277	0.00%
2021/10/05	8	32.78	7	33.06	33.80	1	2,233	0.04%
2021/10/04	16	35.85	9	34.66	34.40	7	2,200	0.32%
2021/10/01	9	36.11	8	36.56	36.50	1	1,906	0.05%
2021/09/30	1	32.30	1	32.45	33.60	0	1,626	0.00%
2021/09/28	5	33.65	6	33.70	33.30	-1	1,599	-0.06%
2021/09/22	5	30.77	2	30.95	30.30	3	1,637	0.18%
2021/09/15	4	36.19	4	35.90	35.85	0	1,549	0.00%
2021/09/13	2	38.60	2	38.88	37.05	0	1,712	0.00%
2021/09/08	1	35.80	0	0.00	35.55	1	2,143	0.05%
2021/09/06	1	37.45	0	0.00	36.80	1	2,289	0.04%
2021/09/02	0	0.00	1	38.75	38.35	-1	2,431	-0.04%
2021/08/30	5	40.75	7	41.02	40.05	-2	2,433	-0.08%
2021/08/27	2	39.50	2	39.00	38.05	0	2,383	0.00%
2021/08/26	1	37.50	0	0.00	37.50	1	2,371	0.04%
2021/08/25	2	38.15	1	38.30	38.20	1	2,411	0.04%
2021/08/18	2	35.85	4	36.99	37.80	-2	2,524	-0.08%
2021/08/16	5	38.11	8.1	37.10	37.30	-3.1	2,652	-0.12%
2021/08/13	3	39.50	0	0.00	39.10	3	2,735	0.11%
2021/08/11	6	41.15	14	40.15	39.50	-8	3,038	-0.26%
2021/08/10	4	42.48	0	0.00	41.50	4	3,096	0.13%
2021/08/06	5	45.21	0	0.00	45.00	5	3,326	0.15%
2021/08/05	2	46.40	0	45.80	45.55	2	3,476	0.06%
2021/08/04	0.1	46.90	6	47.08	46.55	-5.9	3,521	-0.17%
2021/07/27	4	47.85	3	48.75	46.25	1	3,679	0.03%
2021/07/26	1	48.50	1	48.65	47.10	0	3,679	0.00%
2021/07/23	2	46.00	2	45.90	45.90	0	3,655	0.00%
2021/07/21	2	48.05	0	0.00	45.85	2	3,660	0.05%
2021/07/13	0	0.00	3	45.37	45.05	-3	3,670	-0.08%
2021/07/07	6	46.65	5	46.10	46.00	1	4,406	0.02%
2021/07/05	1	47.85	2	47.33	48.00	-1	4,455	-0.02%
2021/06/30	8	51.05	3	51.20	49.45	5	4,572	0.11%
2021/06/29	2	48.50	4	48.79	48.40	-2	4,502	-0.04%
2021/06/28	5	48.97	0	0.00	48.30	5	4,516	0.11%
2021/06/25	5	50.41	11	50.93	49.30	-6	4,538	-0.13%
2021/06/24	4	50.26	2	50.30	50.10	2	4,600	0.04%
2021/06/23	11	50.62	5	50.80	50.50	6	4,600	0.13%
2021/06/21	0	0.00	2	50.40	49.50	-2	4,525	-0.04%
2021/06/18	3	49.30	5	49.21	51.80	-2	4,572	-0.04%
2021/06/17	16	50.58	36	49.78	50.40	-20	4,853	-0.41%
2021/06/16	1	48.30	10	49.03	50.10	-9	4,630	-0.19%
2021/06/15	6	45.11	5	45.76	45.55	1	4,610	0.02%
2021/06/11	3	44.97	2	46.18	44.15	1	4,610	0.02%
2021/06/10	7	46.18	7	46.38	46.80	0	4,593	0.00%
2021/06/09	0	0.00	9	44.50	44.00	-9	4,684	-0.19%
2021/06/02	1	45.50	2	46.75	45.50	-1	5,146	-0.02%
2021/06/01	1	46.60	2	46.85	47.20	-1	5,136	-0.02%
2021/05/31	0	0.00	1	46.10	45.70	-1	5,150	-0.02%
2021/05/28	0	0.00	2	45.55	45.00	-2	5,263	-0.04%
2021/05/27	0	0.00	4	44.81	45.10	-4	5,266	-0.08%
2021/05/26	0	0.00	1	43.75	43.75	-1	5,269	-0.02%
2021/05/25	0	0.00	4	43.98	43.80	-4	5,298	-0.08%
2021/05/24	1	42.55	1	41.95	43.15	0	5,389	0.00%
2021/05/20	26	45.67	27	43.04	42.20	-1	5,331	-0.02%
2021/05/19	3	41.90	8	43.44	45.40	-5	5,201	-0.10%
2021/05/18	0	0.00	1	41.30	41.30	-1	5,140	-0.02%
2021/05/17	4	38.70	0	0.00	37.55	4	5,103	0.08%
2021/05/14	9	42.63	1	41.70	41.70	8	5,068	0.16%
2021/05/13	10	42.86	0	0.00	42.15	10	4,928	0.20%
2021/05/12	2	51.60	0	0.00	46.80	2	4,954	0.04%
2021/05/11	2	54.50	0	0.00	52.00	2	4,956	0.04%
2021/05/10	1	58.00	0	0.00	57.70	1	4,977	0.02%
2021/05/06	5	55.98	12	58.09	56.40	-7	5,038	-0.14%
2021/05/05	2	56.85	1	55.80	55.80	1	4,987	0.02%
2021/05/04	2	61.65	14	57.00	57.80	-12	5,010	-0.24%
2021/05/03	1	63.80	2	62.70	61.20	-1	5,033	-0.02%
2021/04/29	3	62.20	1	63.00	63.00	2	5,197	0.04%
2021/04/26	5	62.56	3	63.10	63.20	2	5,481	0.04%
2021/04/23	6	62.83	1	62.80	62.90	5	5,517	0.09%
2021/04/22	12	64.13	17	62.89	62.30	-5	5,531	-0.09%
2021/04/21	29	66.08	0	0.00	65.00	29	5,540	0.52%
2021/04/20	1	66.20	7	66.96	66.10	-6	5,547	-0.11%
2021/04/19	12	66.64	0	0.00	66.30	12	5,629	0.21%
2021/04/16	0	0.00	6	68.58	67.90	-6	5,773	-0.10%
2021/04/15	0	0.00	6	67.47	67.30	-6	6,029	-0.10%
2021/04/14	8	66.51	8	68.28	66.40	0	6,342	0.00%
2021/04/13	26	70.06	40	69.21	68.50	-14	6,342	-0.22%
2021/04/12	0	0.00	1	65.80	66.00	-1	5,884	-0.02%
2021/04/09	5	65.50	1	66.30	65.10	4	5,958	0.07%
2021/04/08	4	66.25	2.3	66.71	66.00	1.8	6,017	0.03%
2021/04/07	6	66.97	10	67.08	66.50	-4	6,149	-0.07%
2021/04/06	2	65.25	0	0.00	65.30	2	6,526	0.03%
2021/04/01	7	65.76	8	65.76	65.30	-1	6,743	-0.01%
2021/03/31	3	66.37	0	0.00	66.10	3	7,352	0.04%
2021/03/30	7	66.53	6	66.82	66.30	1	8,696	0.01%
2021/03/29	4	68.03	7	67.57	67.00	-3	9,031	-0.03%
2021/03/26	12	64.27	4	64.83	64.80	8	9,044	0.09%
2021/03/25	5	66.14	4	65.93	64.90	1	9,088	0.01%
2021/03/24	4	65.95	0	0.00	65.70	4	9,087	0.04%
2021/03/23	25	69.33	8	69.04	66.60	17	9,079	0.19%
2021/03/22	9	71.11	37	71.54	69.90	-28	9,084	-0.31%
2021/03/19	9	63.64	4	63.08	68.50	5	8,935	0.06%
2021/03/18	10	64.37	3	64.63	64.10	7	8,914	0.08%
2021/03/17	9	65.08	8	64.40	64.10	1	8,931	0.01%
2021/03/16	5	64.96	4	65.40	64.90	1	8,962	0.01%
2021/03/15	14	66.09	16	65.88	65.20	-2	9,010	-0.02%
2021/03/12	17	65.26	18	65.06	64.20	-1	8,927	-0.01%
2021/03/11	7	63.56	5	63.62	63.80	2	8,889	0.02%
2021/03/10	3	62.73	10	64.51	63.70	-7	8,864	-0.08%
2021/03/09	6	60.83	2	61.20	61.00	4	8,844	0.05%
2021/03/08	1	61.40	1	63.00	61.30	0	8,950	0.00%
2021/03/05	6	62.32	3	61.20	61.40	3	9,089	0.03%
2021/03/04	6	63.80	2	65.35	62.80	4	9,315	0.04%
2021/03/03	2	64.95	8	64.99	64.50	-6	9,523	-0.06%
2021/03/02	0	0.00	1	63.50	63.00	-1	9,964	-0.01%
2021/02/26	3	62.67	3	63.20	62.60	0	10,758	0.00%
2021/02/25	7	63.41	7	63.27	62.70	0	11,037	0.00%
2021/02/24	13	64.29	17	64.76	62.80	-4	11,232	-0.04%
2021/02/23	7	62.97	9	62.96	62.10	-2	11,626	-0.02%
2021/02/22	11	63.17	17	63.42	63.00	-6	12,275	-0.05%
2021/02/19	4	61.90	4	62.15	61.90	0	12,431	0.00%
2021/02/18	2	59.10	2	60.05	60.30	0	12,871	0.00%
2021/02/17	2	59.45	2	59.60	59.70	0	12,989	0.00%
2021/02/05	3	57.80	5	57.90	58.00	-2	13,254	-0.02%
2021/02/04	5	57.02	3	57.20	57.20	2	13,747	0.01%
2021/02/03	7	58.39	10	58.77	57.20	-3	14,188	-0.02%
2021/02/02	5	56.82	3	56.03	56.00	2	14,354	0.01%
2021/02/01	7	56.47	8	57.40	57.30	-1	14,885	-0.01%
2021/01/29	2	59.55	2	60.10	58.00	0	15,826	0.00%
2021/01/28	2	59.25	11	59.13	59.80	-9	16,479	-0.05%
2021/01/27	7	60.19	3	59.90	60.30	4	16,931	0.02%
2021/01/26	8	61.99	3	60.80	60.60	5	17,105	0.03%
2021/01/25	9	62.72	8	63.14	63.00	1	17,394	0.01%
2021/01/22	17.3	62.88	17	63.08	62.50	0.3	17,744	0.00%
2021/01/21	5	61.02	5	60.42	60.60	0	18,173	0.00%
2021/01/20	6.2	61.75	4	60.48	60.00	2.2	18,259	0.01%
2021/01/19	5.3	63.04	11	63.78	63.50	-5.7	18,379	-0.03%
2021/01/18	18	60.94	4	61.50	60.60	14	18,467	0.08%
2021/01/15	3	63.67	3	62.57	62.10	0	18,509	0.00%
2021/01/14	4	63.50	5	64.00	63.70	-1	18,562	-0.01%
2021/01/13	5	63.52	3	64.07	63.00	2	18,616	0.01%
2021/01/12	8	64.06	4	62.50	63.70	4	18,692	0.02%
2021/01/11	14	65.17	12	65.11	65.50	2	18,784	0.01%
2021/01/08	17.5	68.26	2	66.80	66.30	15.5	18,730	0.08%
2021/01/07	12	68.81	21	69.56	70.10	-9	18,616	-0.05%
2021/01/06	6	65.90	5	64.34	63.80	1	19,991	0.01%
2021/01/05	3	69.07	2	69.90	68.50	1	21,261	0.00%
2021/01/04	10	69.82	4	69.48	69.00	6	21,267	0.03%
2020/12/31	5	69.14	8	69.85	70.10	-3	21,437	-0.01%
2020/12/30	10	71.12	8	70.76	69.20	2	21,684	0.01%
2020/12/29	18	73.01	19	72.41	71.00	-1	21,788	0.00%
2020/12/28	5	70.34	33	69.35	69.70	-28	21,406	-0.13%
2020/12/25	13	73.77	11	74.28	70.30	2	21,490	0.01%
2020/12/24	77	69.55	57	71.13	72.60	20	20,907	0.10%
2020/12/23	2	64.70	7	67.20	67.40	-5	19,635	-0.03%
2020/12/22	2	63.75	2	63.20	61.30	0	19,452	0.00%
2020/12/21	1	62.80	1	62.80	64.30	0	19,598	0.00%
2020/12/18	3	62.37	4	62.55	62.60	-1	19,786	-0.01%
2020/12/17	6	61.80	6	61.50	62.10	0	19,778	0.00%
2020/12/15	4	63.45	4	61.90	61.40	0	19,793	0.00%
2020/12/14	4	60.20	5	61.18	62.60	-1	19,720	-0.01%
2020/12/11	6	59.75	8	59.26	59.80	-2	19,753	-0.01%
2020/12/10	1	59.80	1	62.00	60.50	0	19,838	0.00%
2020/12/09	2	63.20	2	63.80	62.40	0	19,890	0.00%
2020/12/08	2	62.55	2	63.70	62.50	0	19,954	0.00%
2020/12/07	7	61.56	7	62.09	62.90	0	20,155	0.00%
2020/12/04	3	62.00	4	62.20	61.80	-1	20,524	0.00%
2020/12/03	7	63.33	5	63.48	62.10	2	20,781	0.01%
2020/12/02	4	62.85	3	63.40	62.30	1	21,149	0.00%
2020/12/01	11	64.62	12	63.78	63.60	-1	22,532	0.00%
2020/11/30	2	65.65	3	66.50	65.50	-1	22,888	0.00%
2020/11/27	52	65.98	54	66.39	65.70	-2	22,916	-0.01%
2020/11/26	32	66.25	17	66.43	64.60	15	22,788	0.07%
2020/11/25	33	65.64	75	64.87	65.50	-42	22,333	-0.19%
2020/11/24	17	62.16	8	62.03	63.30	9	21,546	0.04%
2020/11/23	18	61.76	30	61.51	60.80	-12	21,285	-0.06%
2020/11/20	61	62.43	41	62.81	61.60	20	21,093	0.09%
2020/11/19	52	61.29	71	61.51	60.60	-19	20,626	-0.09%
2020/11/18	10	58.52	4	59.10	58.40	6	20,001	0.03%
2020/11/17	16	58.65	20	59.89	58.10	-4	19,821	-0.02%
2020/11/16	8	57.75	4	58.40	57.00	4	19,490	0.02%
2020/11/13	27	57.60	10	58.13	58.20	17	19,528	0.09%
2020/11/12	13	55.12	32	55.71	58.70	-19	19,415	-0.10%
2020/11/11	62	59.36	36	58.70	57.50	26	19,038	0.14%
2020/11/10	13	64.88	12	65.11	63.60	1	18,794	0.01%
2020/11/09	38	64.57	47	63.93	65.20	-9	18,547	-0.05%
2020/11/06	69	64.37	80	64.28	61.80	-11	18,159	-0.06%
2020/11/05	19	61.88	25	62.45	63.50	-6	17,342	-0.03%
2020/11/04	22	57.84	19	58.03	57.80	3	16,906	0.02%
2020/11/03	22	58.05	14	56.99	57.00	8	16,565	0.05%
2020/11/02	18	56.34	15	56.54	57.90	3	16,671	0.02%
2020/10/30	45	61.89	59	60.87	57.20	-14	16,486	-0.08%
2020/10/29	46	63.41	41	63.39	62.00	5	16,236	0.03%
2020/10/28	16	63.01	1	63.20	62.30	15	15,834	0.09%
2020/10/27	4	65.80	7	66.46	64.90	-3	15,895	-0.02%
2020/10/26	1	61.70	4	59.88	63.80	-3	15,799	-0.02%
2020/10/23	0	0.00	4	55.93	58.00	-4	15,662	-0.03%
2020/10/22	5	55.00	1	55.40	55.60	4	15,608	0.03%
2020/10/21	9	56.29	0	0.00	56.10	9	15,547	0.06%
2020/10/20	14	58.89	0	0.00	58.30	14	15,478	0.09%
2020/10/19	0	0.00	5	57.68	59.50	-5	15,380	-0.03%
2020/10/16	2	54.70	5	55.00	55.10	-3	15,211	-0.02%
2020/10/15	3	57.47	3	55.30	56.00	0	15,133	0.00%
2020/10/14	165	56.86	164	56.48	57.00	1	15,022	0.01%	大買/大賣/
2020/10/13	110	51.35	104	50.91	54.00	6	13,391	0.04%	大買/大賣/
2020/10/12	1	49.10	1	49.10	49.10	0	12,395	0.00%
2020/10/08	1	43.55	3	43.90	44.65	-2	12,583	-0.02%
2020/10/07	19	39.72	33	39.67	40.60	-14	12,553	-0.11%
2020/10/06	10	38.37	8	38.36	38.50	2	12,343	0.02%
2020/09/30	9	37.39	14	37.12	36.60	-5	12,296	-0.04%
2020/09/29	0	0.00	6	35.85	35.75	-6	12,084	-0.05%
2020/09/28	1	36.30	2	35.98	35.70	-1	12,033	-0.01%
2020/09/25	11	35.90	25	36.12	35.10	-14	11,931	-0.12%
2020/09/24	16	38.79	4	38.30	37.50	12	11,731	0.10%
2020/09/23	14	38.65	1	40.00	40.00	13	11,468	0.11%
2020/09/22	2	37.85	2	37.50	37.30	0	11,208	0.00%
2020/09/21	4	38.18	5	38.46	37.90	-1	11,156	-0.01%
2020/09/18	7	38.31	0	0.00	37.90	7	11,110	0.06%
2020/09/17	8	38.63	8	38.89	38.50	0	11,008	0.00%
2020/09/16	9	37.72	3	38.58	38.45	6	10,878	0.06%
2020/09/14	6	36.31	18	36.26	36.65	-12	10,560	-0.11%
2020/09/11	6	37.98	10	38.00	37.50	-4	10,417	-0.04%
2020/09/10	14	39.63	5	38.80	39.05	9	10,243	0.09%
2020/09/09	31	39.05	27	39.41	38.65	4	9,950	0.04%
2020/09/08	22	37.74	15	37.84	37.30	7	9,448	0.07%
2020/09/07	21	42.10	27	41.84	39.30	-6	9,115	-0.07%
2020/09/04	63	44.89	62	45.13	43.10	1	8,572	0.01%
2020/09/03	12	42.59	10	42.68	43.00	2	7,056	0.03%
2020/09/02	2	39.65	1	39.50	39.10	1	6,524	0.02%
2020/09/01	9	37.20	1	37.80	36.75	8	6,229	0.13%
2020/08/31	7	36.83	7	37.00	36.90	0	6,088	0.00%
2020/08/28	2	35.20	3	35.57	34.85	-1	5,950	-0.02%
2020/08/27	3	35.82	0	0.00	35.25	3	5,908	0.05%
2020/08/25	3	37.60	0	0.00	36.90	3	5,790	0.05%
2020/08/24	3	36.45	0	0.00	36.50	3	5,684	0.05%
2020/08/21	2	36.23	0	0.00	35.95	2	5,622	0.04%
2020/08/20	4	35.20	4	35.25	35.45	0	5,564	0.00%
2020/08/19	2	36.90	4	36.69	36.80	-2	5,364	-0.04%
2020/08/18	11	40.10	13	40.46	39.80	-2	5,178	-0.04%
2020/08/17	1	40.00	0	0.00	39.70	1	4,976	0.02%
2020/08/14	1	39.50	0	0.00	39.50	1	4,826	0.02%
2020/08/13	6	38.63	5	38.73	38.10	1	4,577	0.02%
2020/08/12	3	37.92	5	38.44	38.85	-2	4,472	-0.04%
2020/08/11	1	37.40	1	38.60	36.75	0	4,272	0.00%
2020/08/10	2	39.18	1	39.00	38.70	1	4,077	0.02%
2020/08/07	2	37.30	2	37.85	37.25	0	3,817	0.00%
2020/08/06	9	38.39	2	37.90	36.70	7	3,659	0.19%
2020/08/05	1	40.75	2	40.65	40.45	-1	3,343	-0.03%
2020/08/04	3	41.43	3	41.67	41.50	0	3,188	0.00%
2020/08/03	1	40.60	0	0.00	39.80	1	3,011	0.03%
2020/07/31	3	39.80	0	0.00	40.60	3	2,780	0.11%
2020/07/30	2	40.60	8	40.85	40.90	-6	2,530	-0.24%
2020/07/29	0	0.00	2	37.10	37.25	-2	2,414	-0.08%
2020/07/27	1	34.50	0	0.00	33.60	1	2,287	0.04%
2020/07/23	1	35.95	3	34.35	36.30	-2	2,184	-0.09%
2020/07/22	1	35.70	0	0.00	35.25	1	2,137	0.05%
2020/07/21	1	36.90	1	36.10	35.60	0	2,096	0.00%
2020/07/20	7	36.00	0	0.00	35.80	7	2,049	0.34%
2020/07/17	0	0.00	1	35.10	33.30	-1	1,966	-0.05%
2020/07/16	8	37.16	2	38.00	35.95	6	1,876	0.32%
2020/07/15	8	35.89	11	36.21	37.15	-3	1,433	-0.21%
2020/07/14	3	33.25	0	0.00	33.80	3	1,150	0.26%
2020/07/13	1	31.55	5	31.39	31.55	-4	895	-0.45%
2020/07/10	0	0.00	5	27.88	28.70	-5	759	-0.66%
2020/07/09	9	27.76	3	27.97	28.75	6	650	0.92%
2020/07/06	4	24.25	0	0.00	24.30	4	291	1.37%
2020/06/12	0	0.00	1	22.15	22.10	-1	308	-0.32%
2020/06/08	1	22.60	0	0.00	22.60	1	346	0.29%
2020/05/25	0	0.00	1	21.05	21.45	-1	358	-0.28%
2020/02/12	0	0.00	1	22.40	22.55	-1	554	-0.18%
2020/02/06	1	22.85	0	0.00	22.80	1	605	0.17%
2020/01/30	0	0.00	1	22.50	22.25	-1	613	-0.16%
2020/01/13	1	23.80	0	0.00	23.90	1	595	0.17%
2020/01/09	1	23.10	0	0.00	23.20	1	576	0.17%
2020/01/03	0	0.00	1	23.55	23.65	-1	556	-0.18%
2019/12/26	0	0.00	3	23.65	24.05	-3	468	-0.64%
2019/11/29	0	0.00	3	23.00	22.65	-3	338	-0.89%
2019/11/28	0	0.00	3	22.78	22.75	-3	339	-0.88%
2019/11/25	0	0.00	1	22.10	22.00	-1	285	-0.35%
2019/11/05	10	22.51	0	0.00	22.25	10	269	3.71%
2019/09/05	0	0.00	5	21.75	21.70	-5	324	-1.54%
2019/09/03	0	0.00	3	21.85	21.85	-3	331	-0.90%
2019/09/02	8	21.93	0	0.00	21.85	8	336	2.38%
2019/05/31	0	0.00	1	23.25	23.25	-1	1,096	-0.09%
2019/05/07	0	0.00	1	26.50	25.15	-1	1,090	-0.09%
2019/05/06	2	25.85	0	0.00	25.35	2	1,015	0.20%
2019/05/03	3	26.25	3	25.95	25.90	0	998	0.00%
2019/04/17	0	0.00	1	25.45	25.30	-1	880	-0.11%
2019/04/16	1	25.65	0	0.00	25.70	1	857	0.12%
2019/04/15	0	0.00	3	25.37	25.55	-3	800	-0.37%
2019/04/12	0	0.00	1	24.60	24.10	-1	747	-0.13%
2019/03/20	0	0.00	3	23.95	23.95	-3	610	-0.49%
2019/03/19	0	0.00	10	23.70	23.90	-10	610	-1.64%
2019/03/06	3	24.70	0	0.00	24.50	3	607	0.49%
2019/03/05	0	0.00	1	24.80	24.70	-1	591	-0.17%
2019/03/04	1	24.40	0	0.00	24.45	1	568	0.18%
2019/02/26	10	24.15	0	0.00	23.50	10	549	1.82%
2019/02/15	1	22.80	0	0.00	22.70	1	537	0.19%
2018/11/02	0	0.00	1	17.95	17.70	-1	783	-0.13%
2018/10/30	1	16.70	0	0.00	16.70	1	798	0.13%
2018/10/19	0	0.00	5	18.80	18.85	-5	808	-0.62%
2018/09/26	0	0.00	3	23.90	23.95	-3	767	-0.39%
2018/09/25	0	0.00	3	23.85	23.90	-3	767	-0.39%
2018/09/19	3	24.30	1	24.40	24.30	2	758	0.26%
2018/09/14	0	0.00	1	24.10	24.15	-1	700	-0.14%
2018/09/13	3	24.20	0	0.00	24.05	3	700	0.43%
2018/09/06	0	0.00	1	24.20	24.00	-1	672	-0.15%
2018/09/04	3	24.58	0	0.00	24.60	3	679	0.44%
2018/09/03	1	24.00	0	0.00	23.85	1	620	0.16%
2018/08/31	1	24.35	0	0.00	24.25	1	602	0.17%
2018/08/24	0	0.00	1	22.95	22.75	-1	479	-0.21%
2018/08/23	1	22.80	0	0.00	22.85	1	494	0.20%
2018/08/14	0	0.00	0	22.10	22.30	0	633	0.00%
2018/07/27	0	0.00	1	21.85	22.00	-1	1,314	-0.08%
2018/07/26	1	22.40	1	22.10	22.20	0	1,492	0.00%
2018/07/05	0	0.00	3	21.30	20.90	-3	2,505	-0.12%
2018/06/21	0	0.00	3	23.15	23.10	-3	2,491	-0.12%
2018/06/15	0	0.00	0	23.50	23.65	0	2,516	0.00%
2018/06/07	3	24.20	0	24.10	24.10	3	2,563	0.12%
2018/06/05	1	24.10	0	0.00	23.70	1	2,574	0.04%
2018/06/04	0	0.00	5	24.75	24.30	-5	2,553	-0.20%
2018/05/25	0.1	23.65	0	0.00	23.80	0.1	2,447	0.00%
2018/05/24	0	0.00	1	24.65	24.15	-1	2,424	-0.04%
2018/05/18	1	25.55	11	24.98	25.20	-10	2,332	-0.43%
2018/05/17	5	26.41	0	0.00	25.30	5	2,302	0.22%
2018/05/16	0	0.00	2	26.90	26.10	-2	2,188	-0.09%
2018/05/15	7	26.23	1	26.20	26.85	6	2,117	0.28%
2018/05/11	0	0.00	2	25.35	25.45	-2	2,012	-0.10%
2018/05/10	3	26.10	2	27.20	24.85	1	1,940	0.05%
2018/05/09	0	0.00	1	25.50	25.50	-1	1,802	-0.06%
2018/05/08	0	0.00	20	25.37	25.50	-20	1,779	-1.12%
2018/05/04	0	0.00	10	25.05	24.70	-10	1,724	-0.58%
2018/05/03	3	27.00	0	0.00	25.40	3	1,667	0.18%
2018/04/30	12	25.98	1	26.35	25.75	11	1,428	0.77%
2018/04/27	0	0.00	3	24.20	25.20	-3	1,301	-0.23%
2018/04/24	10	25.08	20	25.70	25.75	-10	1,100	-0.91%
2018/04/20	12	23.53	4	23.48	24.95	8	862	0.93%
2018/04/19	8	22.85	3	22.98	23.70	5	739	0.68%
2018/04/17	3	20.83	0	0.00	20.75	3	598	0.50%
2018/04/16	2	21.30	0	0.00	21.10	2	590	0.34%
2018/03/21	20	23.15	0	0.00	23.00	20	527	3.79%
2018/03/13	1.2	22.76	2	22.50	22.25	-0.8	487	-0.16%
2018/03/12	0	0.00	1	22.65	22.65	-1	477	-0.21%
2018/01/25	0	0.00	1	22.65	22.70	-1	1,471	-0.07%
2018/01/23	1.6	23.38	0	0.00	23.15	1.6	1,492	0.11%
2018/01/04	0	0.00	2	24.10	24.50	-2	1,960	-0.10%