安集 (6477)-元大-莒光券商分點個股進出

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

安集

(6477)

可現股當沖

股價
33.80
漲跌
▲0.25
漲幅
+0.75%
成交量
137張
產業
上市光電類股
404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-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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
2024/08/26	1	36.30	0	0.00	35.90	1	2,721	0.04%
2024/08/20	0	0.00	1	34.90	34.70	-1	2,705	-0.04%
2024/08/16	0.2	34.13	0	0.00	34.10	0.2	2,703	0.01%
2024/08/14	0	0.00	4.5	34.38	33.60	-4.5	2,709	-0.17%
2024/08/13	3	33.37	0	0.00	33.25	3	2,769	0.11%
2024/08/12	0.1	34.15	0	0.00	33.60	0.1	2,782	0.01%
2024/08/09	0.1	34.15	0	0.00	33.55	0.1	2,782	0.01%
2024/08/08	0.2	33.40	0	0.00	33.40	0.2	2,777	0.01%
2024/08/07	0.1	34.10	0	0.00	34.10	0.1	2,771	0.01%
2024/08/06	0.2	31.20	0	0.00	31.80	0.2	2,778	0.01%
2024/08/05	0.2	33.25	0	0.00	33.15	0.2	2,759	0.01%
2024/08/02	0.1	37.65	0	0.00	36.80	0.1	2,740	0.00%
2024/07/31	2.1	38.21	0	0.00	37.70	2.1	2,724	0.08%
2024/07/30	0.1	38.35	0	0.00	38.35	0.1	2,715	0.00%
2024/07/29	0.1	38.15	0	0.00	37.80	0.1	2,703	0.00%
2024/07/26	0.1	39.51	11	39.53	39.20	-10.9	2,683	-0.41%
2024/07/23	0.1	40.60	0	0.00	40.45	0.1	2,673	0.00%
2024/07/19	11	44.26	3	44.45	43.15	8	2,593	0.31%
2024/07/18	1	42.90	1	43.50	42.95	0	2,510	0.00%
2024/07/17	3	44.17	0	0.00	44.00	3	2,489	0.12%
2024/07/16	2	43.83	34	43.86	43.70	-32	2,486	-1.29%
2024/07/15	3	45.34	0	0.00	44.45	3	2,481	0.12%
2024/07/12	33	46.82	0	0.00	45.95	33	2,446	1.35%
2024/07/11	1	46.95	1	46.15	45.45	0	2,319	0.00%
2024/07/10	10	46.70	0	0.00	45.45	10	2,268	0.44%
2024/07/09	2	43.70	30	42.91	46.65	-28	2,188	-1.28%
2024/07/08	50	46.57	20	45.10	44.60	30	2,125	1.41%
2024/07/05	1	46.30	0	0.00	46.45	1	2,074	0.05%
2024/07/04	0	0.00	4	46.05	45.80	-4	1,954	-0.20%
2024/07/02	9	45.61	6.1	45.88	47.00	2.9	1,548	0.19%
2024/07/01	0	0.00	14	43.27	42.75	-14	1,097	-1.28%
2024/06/28	22	43.96	15	44.06	43.60	7	1,043	0.67%
2024/06/27	5	39.00	5	42.35	42.35	0	743	0.00%
2024/06/21	1	38.00	0	0.00	38.25	1	678	0.15%
2024/06/06	0	0.00	1	37.30	37.30	-1	891	-0.11%
2024/06/05	1	37.75	0	0.00	37.75	1	929	0.11%
2024/05/17	12	39.71	0	0.00	38.65	12	1,041	1.15%
2024/05/10	2	36.95	2	37.63	36.85	0	962	0.00%
2024/05/08	1	37.40	1	37.25	37.40	0	941	0.00%
2024/04/24	0	0.00	0	38.10	38.20	0	928	0.00%
2024/04/17	0	0.00	4	37.70	37.70	-4	921	-0.44%
2024/04/10	0	40.00	1	39.70	39.60	-1	871	-0.11%
2024/03/29	1	41.40	0	0.00	40.60	1	809	0.12%
2024/03/28	1	41.65	0	0.00	40.80	1	799	0.13%
2024/03/27	1	40.70	2	40.80	40.45	-1	789	-0.13%
2024/03/25	2	40.90	0	0.00	40.85	2	798	0.25%
2024/03/22	1	41.60	1	42.12	40.85	0	790	-0.01%
2024/03/21	3	41.87	1	42.20	42.35	2	732	0.27%
2024/03/13	0	0.00	0.1	39.15	38.85	-0.1	633	-0.01%
2024/03/11	3.1	40.90	0	0.00	40.15	3.1	614	0.50%
2024/03/08	0	38.75	0	0.00	38.00	0	577	0.00%
2024/03/05	0	0.00	10	38.55	38.35	-10	565	-1.77%
2024/03/04	0	0.00	2	39.35	39.15	-2	557	-0.36%
2024/03/01	2	39.85	0	0.00	39.75	2	547	0.37%
2024/02/15	0	36.70	0	0.00	36.70	0	476	0.00%
2023/12/26	0	0.00	0.1	38.20	38.15	-0.1	590	-0.02%
2023/12/21	0	0.00	1	38.90	38.85	-1	579	-0.17%
2023/12/20	0	0.00	1	39.50	39.20	-1	574	-0.17%
2023/12/15	1	39.15	0	0.00	38.95	1	524	0.19%
2023/12/06	0	0.00	1	39.00	38.30	-1	520	-0.19%
2023/12/01	0.1	39.08	0	0.00	38.65	0.1	514	0.01%
2023/11/29	1	38.10	0	0.00	38.05	1	501	0.20%
2023/11/27	0	0.00	1	38.50	37.95	-1	504	-0.20%
2023/11/22	0.3	37.74	0	0.00	37.75	0.3	505	0.06%
2023/11/20	1	37.60	1	38.10	37.60	0	504	0.00%
2023/11/10	1	36.60	1	37.30	36.45	0	505	0.00%
2023/11/06	0	0.00	2	37.55	37.50	-2	519	-0.39%
2023/11/03	1	36.75	0	0.00	36.70	1	514	0.19%
2023/10/31	1	37.00	0	37.30	36.85	1	546	0.18%
2023/10/30	1	38.15	1	38.15	38.05	0	539	0.00%
2023/10/23	0.1	36.40	0	0.00	36.25	0.1	516	0.02%
2023/10/18	0	0.00	0.2	35.95	35.55	-0.2	524	-0.03%
2023/10/11	0.1	37.85	2	38.40	36.80	-1.9	581	-0.33%
2023/10/06	0.1	38.85	0	0.00	38.80	0.1	583	0.02%
2023/10/05	1	39.65	0	0.00	39.65	1	593	0.17%
2023/09/28	0	0.00	0.1	40.00	40.05	-0.1	626	-0.02%
2023/09/27	0.1	40.00	0	0.00	39.95	0.1	644	0.02%
2023/09/19	0.2	41.40	0	0.00	40.30	0.2	692	0.02%
2023/09/18	0.1	41.90	0	0.00	41.65	0.1	692	0.02%
2023/09/15	1	42.15	1.1	42.29	42.00	-0.1	704	-0.01%
2023/09/14	0	41.20	0	0.00	41.15	0	751	0.00%
2023/09/12	0	40.45	0	0.00	40.30	0	781	0.00%
2023/08/31	0	0.00	0.2	43.00	43.00	-0.2	908	-0.02%
2023/08/29	2	43.00	0	0.00	42.95	2	954	0.21%
2023/08/28	0	42.65	0	0.00	42.40	0	953	0.00%
2023/08/23	0	0.00	1	41.75	41.80	-1	1,005	-0.10%
2023/08/18	0	0.00	2	42.15	41.70	-2	1,040	-0.19%
2023/08/15	1	41.55	0	0.00	41.40	1	1,074	0.09%
2023/08/14	0	41.30	0	0.00	40.65	0	1,099	0.00%
2023/08/10	2	41.61	0	0.00	41.60	2	1,130	0.18%
2023/08/07	2	42.78	0	0.00	43.05	2	1,263	0.16%
2023/07/28	2	46.03	0	0.00	46.00	2	1,554	0.13%
2023/07/18	1	48.70	0	0.00	48.40	1	2,106	0.05%
2023/07/17	1	49.75	0	0.00	49.65	1	2,266	0.04%
2023/07/13	1	48.80	0	0.00	48.60	1	3,028	0.03%
2023/07/06	0.1	50.30	0	0.00	49.90	0.1	3,557	0.00%
2023/06/29	0	0.00	1	50.90	51.00	-1	4,015	-0.02%
2023/06/28	1	50.50	0	0.00	50.00	1	4,016	0.02%
2023/06/26	0	0.00	1	51.10	50.70	-1	4,067	-0.02%
2023/06/21	1	50.70	1	50.70	50.60	0	4,080	0.00%
2023/06/20	0.1	50.80	0	0.00	50.80	0.1	4,090	0.00%
2023/06/16	1	49.70	0	50.00	49.70	1	4,119	0.02%
2023/06/15	0	0.00	1	49.00	48.95	-1	4,244	-0.02%
2023/06/13	0	0.00	2	49.08	48.85	-2	4,403	-0.05%
2023/06/12	2	49.05	0	0.00	49.05	2	4,454	0.04%
2023/06/09	2	50.20	0	0.00	50.20	2	4,477	0.05%
2023/06/07	3	51.90	3	51.60	51.60	0	4,466	0.00%
2023/05/31	0	51.70	1	51.90	51.90	-1	4,513	-0.02%
2023/05/30	2	51.70	0	0.00	50.90	2	4,519	0.04%
2023/05/29	1	51.70	1	51.40	51.40	0	4,508	0.00%
2023/05/26	1	50.30	10	50.07	49.80	-9	4,499	-0.20%
2023/05/25	1	50.80	2	50.70	50.70	-1	4,511	-0.02%
2023/05/23	1	51.40	0	0.00	51.70	1	4,529	0.02%
2023/05/19	0	0.00	1	51.50	50.30	-1	4,549	-0.02%
2023/05/18	2	51.20	2	51.10	51.30	0	4,626	0.00%
2023/05/17	0	0.00	1	51.40	51.40	-1	4,653	-0.02%
2023/05/15	1	50.30	1	50.30	50.10	0	4,632	0.00%
2023/05/12	2	49.35	1	49.20	49.50	1	4,619	0.02%
2023/05/11	5	50.10	1	49.05	48.70	4	4,590	0.09%
2023/05/10	3	51.33	3	51.20	51.40	0	4,522	0.00%
2023/05/09	5	52.13	3	51.60	51.40	2	4,495	0.05%
2023/05/08	1	55.30	0	0.00	55.30	1	4,395	0.02%
2023/05/05	1	55.80	1	55.40	55.20	0	4,376	0.00%
2023/05/04	5	57.06	7	56.83	57.20	-2	4,337	-0.05%
2023/05/03	2	55.20	1	55.90	56.70	1	4,267	0.02%
2023/05/02	0	0.00	5	55.92	56.70	-5	4,232	-0.12%
2023/04/28	1	53.70	0	0.00	54.30	1	4,102	0.02%
2023/04/27	2	54.15	1.2	53.60	53.40	0.8	4,082	0.02%
2023/04/26	4	54.10	3	54.50	54.90	1	4,034	0.02%
2023/04/25	9	53.33	6	53.38	53.80	3	3,945	0.08%
2023/04/24	1	53.00	1	53.40	53.50	0	3,891	0.00%
2023/04/21	6	54.72	8	53.39	52.40	-2	3,905	-0.05%
2023/04/20	11.2	55.73	4	54.83	54.90	7.2	3,803	0.19%
2023/04/19	24	57.51	24	57.97	57.00	0	3,637	0.00%
2023/04/18	14	55.84	8	55.81	54.80	6	3,121	0.19%
2023/04/17	9	54.72	3.2	54.34	54.60	5.8	2,928	0.20%
2023/04/14	0	55.00	0	0.00	54.90	0	2,932	0.00%
2023/04/13	1	55.20	1	55.00	55.40	0	2,855	0.00%
2023/04/12	4	54.35	6	54.45	54.70	-2	2,680	-0.07%
2023/04/11	2.1	52.30	0	0.00	52.40	2.1	2,461	0.09%
2023/04/10	10.1	51.85	6	52.17	51.80	4.1	2,433	0.17%
2023/04/07	8	53.58	10	53.32	53.40	-2	2,341	-0.09%
2023/04/06	3	50.33	5	50.40	50.80	-2	2,132	-0.09%
2023/03/30	2	49.05	2	49.35	48.95	0	2,061	0.00%
2023/03/23	1	48.95	0	0.00	48.70	1	2,034	0.05%
2023/03/22	0	0.00	2.1	48.98	48.85	-2.1	2,042	-0.10%
2023/03/21	1.1	49.37	14	49.44	49.35	-12.9	2,072	-0.62%
2023/03/20	1	49.95	2	50.00	50.10	-1	2,157	-0.05%
2023/03/17	4	48.53	3	48.67	49.00	1	2,376	0.04%
2023/03/16	3	47.48	3	47.95	46.95	0	2,416	0.00%
2023/03/15	1	48.25	8	48.56	48.15	-7	2,400	-0.29%
2023/03/14	0	0.00	2	47.63	47.45	-2	2,369	-0.08%
2023/03/13	0	45.90	0	0.00	45.80	0	2,359	0.00%
2023/03/09	2	48.20	0	0.00	47.50	2	2,496	0.08%
2023/03/08	1	48.55	0	0.00	48.70	1	2,497	0.04%
2023/03/07	2	48.50	2	48.35	48.50	0	2,485	0.00%
2023/03/06	0	48.00	2	48.25	48.40	-2	2,475	-0.08%
2023/03/03	5	47.01	4	47.00	47.00	1	2,466	0.04%
2023/03/02	5	46.61	0	0.00	46.70	5	2,479	0.20%
2023/03/01	0	47.50	6	47.15	47.15	-6	2,478	-0.24%
2023/02/24	3	47.50	0	0.00	47.50	3	2,494	0.12%
2023/02/23	0	0.00	1	48.50	48.50	-1	2,504	-0.04%
2023/02/22	1	48.05	0	0.00	47.45	1	2,554	0.04%
2023/02/21	1	48.60	0	0.00	48.00	1	2,575	0.04%
2023/02/20	0	0.00	15	48.15	48.40	-15	2,713	-0.55%
2023/02/17	0	0.00	2	48.45	48.20	-2	2,936	-0.07%
2023/02/16	12	48.95	11	48.15	48.05	1	2,955	0.03%
2023/02/15	3	47.53	8	47.39	48.05	-5	2,918	-0.17%
2023/02/09	0	0.00	4	46.58	46.15	-4	2,949	-0.14%
2023/02/07	0	0.00	1	47.20	47.20	-1	2,985	-0.03%
2023/02/06	0	47.45	0	0.00	47.10	0	2,999	0.00%
2023/02/02	15	47.82	2	48.15	47.35	13	3,022	0.43%
2023/02/01	2	47.40	2	47.70	47.40	0	3,024	0.00%
2023/01/31	2	46.10	1	46.90	46.85	1	3,024	0.03%
2023/01/30	1	45.75	0	0.00	45.80	1	3,020	0.03%
2023/01/17	1	44.35	0	0.00	44.75	1	3,034	0.03%
2023/01/16	2	44.40	1	44.40	44.20	1	3,039	0.03%
2023/01/10	2	47.58	2	47.40	47.10	0	3,063	0.00%
2023/01/05	1	49.20	0	0.00	47.65	1	3,123	0.03%
2023/01/04	1	47.40	2	48.25	48.10	-1	3,098	-0.03%
2022/12/30	1	45.55	0	0.00	45.40	1	3,074	0.03%
2022/12/28	1	46.45	2	46.83	46.30	-1	3,171	-0.03%
2022/12/27	0	0.00	5	46.35	46.85	-5	3,176	-0.16%
2022/12/26	3	46.10	4	47.33	46.85	-1	3,175	-0.03%
2022/12/23	1	44.20	1	44.90	45.15	0	3,146	0.00%
2022/12/22	1	44.60	0	0.00	45.05	1	3,189	0.03%
2022/12/21	6	44.63	0	0.00	44.30	6	3,228	0.19%
2022/12/20	7	45.79	3	44.80	44.50	4	3,250	0.12%
2022/12/19	1	46.95	0	0.00	46.20	1	3,286	0.03%
2022/12/15	2	48.65	2	49.03	48.80	0	3,304	0.00%
2022/12/14	1	48.35	0	0.00	48.70	1	3,301	0.03%
2022/12/12	12	49.66	11	49.22	49.15	1	3,254	0.03%
2022/12/09	15	50.27	10	50.42	49.70	5	3,136	0.16%
2022/12/08	9	48.92	7	48.46	48.20	2	2,828	0.07%
2022/12/07	1	47.85	1	47.15	47.45	0	2,731	0.00%
2022/12/06	1	47.85	0	0.00	47.30	1	2,718	0.04%
2022/12/05	1	48.70	5.1	48.35	48.25	-4.1	2,758	-0.15%
2022/12/02	7	48.47	9	48.57	48.55	-2	2,755	-0.07%
2022/11/30	0	0.00	1	46.80	46.65	-1	2,665	-0.04%
2022/11/28	0	0.00	1	45.20	45.45	-1	2,770	-0.04%
2022/11/22	2	45.75	0	0.00	45.20	2	3,321	0.06%
2022/11/21	0	46.20	0	0.00	45.95	0	3,409	0.00%
2022/11/18	2	47.50	0	0.00	45.95	2	3,457	0.06%
2022/11/17	1	46.40	1	46.85	47.10	0	3,427	0.00%
2022/11/15	2	46.29	2	46.60	47.95	0	3,462	0.00%
2022/11/11	0	0.00	1	43.90	42.45	-1	3,660	-0.03%
2022/11/10	1	41.95	0	0.00	42.65	1	3,812	0.03%
2022/11/04	1	44.15	1	44.45	44.65	0	4,022	0.00%
2022/11/03	0	0.00	2	43.20	43.45	-2	4,069	-0.05%
2022/10/31	1	42.00	1	42.60	41.95	0	4,427	0.00%
2022/10/28	1	42.80	2	42.60	42.65	-1	4,475	-0.02%
2022/10/26	2	40.53	1	41.00	40.55	1	4,549	0.02%
2022/10/25	1	41.05	1	41.00	40.95	0	4,623	0.00%
2022/10/19	5	43.97	5	44.14	43.80	0	4,975	0.00%
2022/10/18	5	42.84	2	43.05	43.40	3	5,146	0.06%
2022/10/14	0	0.00	1	43.65	43.40	-1	5,245	-0.02%
2022/10/07	2	45.25	0	0.00	45.55	2	5,376	0.04%
2022/10/04	2	44.65	0	0.00	45.40	2	5,536	0.04%
2022/10/03	1	43.20	0	0.00	43.20	1	5,586	0.02%
2022/09/29	0.2	44.53	0	0.00	43.70	0.2	5,784	0.00%
2022/09/27	1	46.95	0	0.00	47.30	1	6,633	0.02%
2022/09/26	3.3	47.92	4	47.14	47.40	-0.7	6,909	-0.01%
2022/09/23	2.5	50.68	0	0.00	50.60	2.5	7,174	0.03%
2022/09/19	2	55.60	2	54.40	54.40	0	8,494	0.00%
2022/09/16	1	54.90	1	55.10	55.60	0	8,558	0.00%
2022/09/15	3	55.37	0	0.00	54.50	3	8,572	0.03%
2022/09/14	5	56.22	0	0.00	56.00	5	8,637	0.06%
2022/09/12	0	0.00	1	57.60	57.50	-1	8,605	-0.01%
2022/09/08	1	55.30	2	54.65	55.00	-1	8,590	-0.01%
2022/09/07	4	53.25	3	52.93	53.60	1	8,579	0.01%
2022/09/06	0	54.00	0	0.00	53.20	0	8,599	0.00%
2022/09/05	1	56.20	0	0.00	55.70	1	8,573	0.01%
2022/09/02	2	58.00	2.1	58.31	57.10	-0.1	8,538	0.00%
2022/09/01	4	58.35	8	58.03	57.50	-4	8,466	-0.05%
2022/08/31	0.1	58.00	3	57.60	57.90	-2.9	8,385	-0.03%
2022/08/30	14	58.51	9	58.72	57.80	5	8,364	0.06%
2022/08/29	10	57.60	2	57.40	57.30	8	8,096	0.10%
2022/08/26	1	57.00	0	0.00	58.30	1	8,035	0.01%
2022/08/25	2	55.90	3	57.33	57.40	-1	7,976	-0.01%
2022/08/24	1	55.80	3	55.43	55.20	-2	7,938	-0.03%
2022/08/23	10	56.10	10	55.96	56.30	0	7,911	0.00%
2022/08/22	6	58.00	6	58.50	56.10	0	7,900	0.00%
2022/08/19	10	57.89	9	57.53	57.60	1	7,749	0.01%
2022/08/18	2	57.65	18	58.01	58.90	-16	7,514	-0.21%
2022/08/17	4	56.03	3	56.60	55.80	1	7,316	0.01%
2022/08/16	13	55.68	12	55.00	54.80	1	7,145	0.01%
2022/08/15	4	54.25	4	54.80	54.80	0	7,037	0.00%
2022/08/12	0	0.00	2	53.90	54.20	-2	7,014	-0.03%
2022/08/11	2	55.05	1	55.30	54.40	1	7,033	0.01%
2022/08/10	3	54.87	2	54.75	54.30	1	6,994	0.01%
2022/08/09	8	55.26	12	54.98	54.40	-4	7,076	-0.06%
2022/08/08	7	53.44	11	53.31	54.00	-4	6,895	-0.06%
2022/08/05	1	50.20	1	51.20	51.50	0	6,853	0.00%
2022/08/04	5	49.18	0	0.00	49.40	5	6,865	0.07%
2022/08/03	4	50.80	0	0.00	50.90	4	6,874	0.06%
2022/08/02	4	53.68	3	53.30	53.30	1	6,852	0.01%
2022/08/01	3	55.60	4	55.80	55.60	-1	6,840	-0.01%
2022/07/29	16	55.33	18	54.99	55.00	-2	6,769	-0.03%
2022/07/28	3	53.27	3	53.87	53.80	0	6,613	0.00%
2022/07/27	2	53.50	2	53.85	54.00	0	6,560	0.00%
2022/07/26	8	54.53	9	54.26	53.60	-1	6,546	-0.02%
2022/07/25	19	55.79	16	54.67	54.10	3	6,606	0.05%
2022/07/22	7	52.56	10	53.46	53.50	-3	6,607	-0.05%
2022/07/21	6	51.77	8	52.20	52.30	-2	6,589	-0.03%
2022/07/20	2	52.05	0	0.00	52.00	2	6,665	0.03%
2022/07/19	1	52.20	2	52.00	51.70	-1	6,737	-0.01%
2022/07/15	1	50.80	7	50.53	51.00	-6	6,901	-0.09%
2022/07/14	4	49.18	7	48.59	49.95	-3	7,064	-0.04%
2022/07/13	1	49.00	0.1	49.40	48.40	1	7,220	0.01%
2022/07/12	7.1	49.46	4	49.88	48.30	3.1	7,380	0.04%
2022/07/11	2	52.35	3	52.03	53.10	-1	7,515	-0.01%
2022/07/08	3	52.80	2	53.40	53.30	1	7,695	0.01%
2022/07/07	6	52.22	7	52.43	52.40	-1	8,006	-0.01%
2022/07/06	16	54.61	3	55.00	53.00	13	8,458	0.15%
2022/07/05	41	57.95	38	57.86	57.00	3	8,739	0.03%
2022/07/04	10	54.13	12	53.76	55.30	-2	8,229	-0.02%
2022/07/01	6	53.63	11	54.09	52.90	-5	8,150	-0.06%
2022/06/30	8	54.23	7	54.14	54.20	1	8,182	0.01%
2022/06/29	14	54.84	15	54.40	54.00	-1	8,032	-0.01%
2022/06/28	31	53.77	34	53.87	55.00	-3	7,956	-0.04%
2022/06/27	9	50.67	7	51.70	52.80	2	7,575	0.03%
2022/06/24	2	47.00	0	0.00	48.00	2	7,364	0.03%
2022/06/23	1	43.70	1	43.40	43.65	0	7,410	0.00%
2022/06/22	4	46.04	7	45.89	44.50	-3	7,594	-0.04%
2022/06/20	2	44.73	2	43.15	42.95	0	7,980	0.00%
2022/06/17	4	44.89	1	45.55	44.90	3	8,193	0.04%
2022/06/16	1	46.35	0	0.00	45.65	1	8,489	0.01%
2022/06/15	2	47.45	0	0.00	47.05	2	8,820	0.02%
2022/06/14	0	48.10	0	0.00	48.15	0	9,858	0.00%
2022/06/09	2	51.30	2	51.60	51.60	0	11,682	0.00%
2022/06/06	2	55.20	3	54.33	53.40	-1	13,536	-0.01%
2022/06/02	1	53.30	1	54.20	53.10	0	13,631	0.00%
2022/05/30	2	52.60	1	52.10	52.60	1	14,536	0.01%
2022/05/27	1	50.60	2	50.60	50.50	-1	14,718	-0.01%
2022/05/26	0	49.95	0	0.00	49.20	0	14,744	0.00%
2022/05/25	0	0.00	2	50.50	50.50	-2	14,748	-0.01%
2022/05/24	1	51.90	2	50.25	50.30	-1	14,858	-0.01%
2022/05/23	2	51.80	2	51.60	51.30	0	14,837	0.00%
2022/05/20	10	51.70	12	51.42	51.30	-2	14,847	-0.01%
2022/05/19	1	50.90	1	52.00	51.40	0	14,838	0.00%
2022/05/18	2	53.00	7	53.27	53.20	-5	14,793	-0.03%
2022/05/17	10	54.29	7	53.36	52.90	3	14,753	0.02%
2022/05/16	1	53.00	0	0.00	52.50	1	14,596	0.01%
2022/05/13	6	53.68	0	0.00	53.80	6	14,551	0.04%
2022/05/12	0	0.00	1	52.60	52.00	-1	14,510	-0.01%
2022/05/11	5	56.18	6	55.37	54.80	-1	14,555	-0.01%
2022/05/09	2	57.35	4	56.91	55.60	-2	14,522	-0.01%
2022/05/06	1	58.80	1	59.20	59.60	0	14,529	0.00%
2022/05/04	1	60.90	1	59.20	59.20	0	14,581	0.00%
2022/05/03	2	60.70	2	61.50	60.40	0	14,614	0.00%
2022/04/29	8	61.89	9	62.14	61.30	-1	14,653	-0.01%
2022/04/28	12	59.96	15	60.08	61.60	-3	14,737	-0.02%
2022/04/27	7	57.90	2	57.40	58.90	5	14,573	0.03%
2022/04/26	3	59.06	2	59.30	59.10	1	14,544	0.01%
2022/04/25	2	59.30	3	59.27	58.10	-1	14,483	-0.01%
2022/04/22	7	62.06	4	61.58	61.10	3	14,501	0.02%
2022/04/21	7	63.41	5	64.96	63.40	2	14,805	0.01%
2022/04/20	4	65.28	9	65.02	64.50	-5	14,920	-0.03%
2022/04/19	14	63.97	8	64.55	64.60	6	15,211	0.04%
2022/04/18	13	64.18	15.1	64.16	64.10	-2.1	15,472	-0.01%
2022/04/15	20	63.94	10	64.81	63.00	10	15,402	0.06%
2022/04/14	12	64.51	5	64.16	63.90	7	15,222	0.05%
2022/04/13	19	65.42	14	65.23	65.90	5	15,091	0.03%
2022/04/12	28	64.37	36	65.33	66.50	-8	15,142	-0.05%
2022/04/11	18	63.14	15	63.43	63.20	3	14,737	0.02%
2022/04/08	2	61.55	6	61.30	61.60	-4	14,279	-0.03%
2022/04/07	17	61.52	11	61.63	59.40	6	14,143	0.04%
2022/04/06	14	63.79	17	63.35	63.80	-3	13,976	-0.02%
2022/04/01	3	61.33	7	61.59	61.50	-4	13,647	-0.03%
2022/03/31	22	61.95	15	61.33	61.50	7	13,578	0.05%
2022/03/30	5	61.48	6	62.07	60.50	-1	13,426	-0.01%
2022/03/29	2	60.15	2	60.50	60.50	0	13,402	0.00%
2022/03/28	9	60.09	5	60.10	60.60	4	13,408	0.03%
2022/03/25	8	62.43	6	60.55	59.80	2	13,358	0.02%
2022/03/24	22	64.60	28	64.18	63.30	-6	13,456	-0.04%
2022/03/23	9	63.60	6	64.00	63.00	3	13,215	0.02%
2022/03/22	13	63.90	16.1	64.13	62.90	-3.1	13,155	-0.02%
2022/03/21	15	64.39	29	64.41	62.30	-14	13,130	-0.11%
2022/03/18	41	62.80	31	62.78	61.70	10	13,246	0.08%
2022/03/17	88	64.10	80	63.14	63.20	8	13,103	0.06%
2022/03/16	8	59.84	13.1	60.46	62.50	-5.1	12,201	-0.04%
2022/03/15	42	59.85	51	60.07	56.90	-9	11,699	-0.08%
2022/03/14	8	59.00	7	59.70	58.90	1	10,877	0.01%
2022/03/11	55	58.13	52.1	58.14	59.90	3	10,458	0.03%
2022/03/10	60	58.69	52	58.03	56.70	8	9,968	0.08%
2022/03/09	0	0.00	2	56.69	56.80	-2	9,155	-0.02%
2022/03/08	4	53.10	2	53.65	51.70	2	8,889	0.02%
2022/03/07	2	54.45	7	54.60	51.80	-5	8,706	-0.06%
2022/03/04	14	54.33	14	54.53	54.20	0	8,506	0.00%
2022/03/03	8	53.39	22	53.47	54.20	-14	8,153	-0.17%
2022/03/02	26	51.16	12	51.13	50.60	14	7,751	0.18%
2022/03/01	1	49.55	1	49.90	49.15	0	7,552	0.00%
2022/02/25	0	0.00	3	48.47	48.35	-3	7,561	-0.04%
2022/02/24	4	48.86	7	48.58	47.35	-3	7,595	-0.04%
2022/02/22	1	47.70	1	47.50	46.85	0	7,496	0.00%
2022/02/21	0	0.00	1	48.45	48.50	-1	7,516	-0.01%
2022/02/18	1	48.05	0	0.00	48.10	1	7,515	0.01%
2022/02/17	0	0.00	2	48.95	48.50	-2	7,532	-0.03%
2022/02/16	1	48.55	0	0.00	48.65	1	7,569	0.01%
2022/02/15	1	47.75	1	47.85	47.50	0	7,729	0.00%
2022/02/14	3	47.75	0	0.00	47.65	3	7,855	0.04%
2022/02/10	1	49.30	0	0.00	48.95	1	7,867	0.01%
2022/02/09	2	49.25	1	49.35	49.50	1	7,888	0.01%
2022/02/08	1	48.60	0	0.00	49.10	1	7,908	0.01%
2022/01/26	0.1	47.43	2	47.13	47.45	-1.9	8,030	-0.02%
2022/01/25	5	49.73	7	48.90	47.60	-2	8,424	-0.02%
2022/01/24	4	50.94	4	49.60	49.70	0	8,670	0.00%
2022/01/21	5	54.02	5	53.52	52.00	0	8,955	0.00%
2022/01/20	1	52.70	0	0.00	52.30	1	9,032	0.01%
2022/01/18	3	53.10	9	52.71	52.10	-6	9,076	-0.07%
2022/01/17	11.1	53.02	11	52.58	53.40	0.1	9,151	0.00%
2022/01/14	42	55.44	43	54.61	53.20	-1	9,109	-0.01%
2022/01/13	8	54.39	5	54.94	53.80	3	8,806	0.03%
2022/01/12	11	54.12	10	54.22	56.90	1	8,657	0.01%
2022/01/11	18	54.44	17	55.16	55.80	1	8,421	0.01%
2022/01/10	20	50.54	21	51.05	50.80	-1	8,387	-0.01%
2022/01/07	14	50.54	14	48.30	48.75	0	8,596	0.00%
2022/01/06	3	50.90	3.3	51.02	50.60	-0.3	8,989	0.00%
2022/01/05	23.3	54.06	24.2	53.30	52.90	-0.8	9,010	-0.01%
2022/01/04	5	51.38	6	50.77	52.30	-1	8,630	-0.01%
2022/01/03	2	49.15	0	0.00	50.00	2	8,443	0.02%
2021/12/30	1	49.75	0	0.00	49.50	1	8,383	0.01%
2021/12/29	1	49.70	1	49.65	49.65	0	8,401	0.00%
2021/12/27	0.1	48.80	0	0.00	49.00	0.1	8,667	0.00%
2021/12/24	1	49.00	1	49.40	48.85	0	8,932	0.00%
2021/12/23	13.1	50.45	17	50.34	50.20	-4	8,908	-0.04%
2021/12/22	2	48.85	2	48.65	49.30	0	8,773	0.00%
2021/12/21	1	48.20	1	47.20	48.00	0	8,735	0.00%
2021/12/20	24	50.79	22	48.92	48.30	2	8,667	0.02%
2021/12/17	15	48.42	7	48.50	48.00	8	8,355	0.10%
2021/12/16	0	0.00	11	47.94	48.35	-11	8,261	-0.13%
2021/12/15	14	48.04	19	48.08	47.50	-5	8,230	-0.06%
2021/12/14	41	48.46	32	48.41	47.55	9	8,123	0.11%
2021/12/13	2	45.73	5	46.20	46.50	-3	7,652	-0.04%
2021/12/10	7	45.10	3	45.60	45.00	4	7,443	0.05%
2021/12/09	1	44.05	2.3	44.59	44.05	-1.3	7,265	-0.02%
2021/12/07	7	43.29	0	0.00	42.95	7	7,162	0.10%
2021/12/06	3	43.92	3	43.33	43.40	0	7,134	0.00%
2021/12/03	4	44.05	6	44.34	42.95	-2	7,016	-0.03%
2021/12/02	1	41.35	1	41.50	41.50	0	6,772	0.00%
2021/11/30	0	0.00	4	42.15	41.80	-4	6,762	-0.06%
2021/11/29	2	39.00	0	0.00	40.85	2	6,756	0.03%
2021/11/25	2	42.65	0	0.00	42.50	2	6,735	0.03%
2021/11/24	0	0.00	1	44.00	43.20	-1	6,774	-0.01%
2021/11/22	0	0.00	0.5	41.40	42.40	-0.5	6,683	-0.01%
2021/11/19	3	41.25	7	41.26	41.15	-4	6,672	-0.06%
2021/11/16	3	42.57	3	42.55	42.10	0	6,619	0.00%
2021/11/15	2.5	42.60	2.2	42.34	42.10	0.2	6,597	0.00%
2021/11/12	7.3	42.87	2	43.40	42.00	5.3	6,545	0.08%
2021/11/11	4	47.18	4	47.23	45.90	0	6,384	0.00%
2021/11/10	0	0.00	1	45.55	45.45	-1	6,263	-0.02%
2021/11/09	5	47.02	2	46.95	46.45	3	6,229	0.05%
2021/11/08	6	46.43	4	46.59	45.40	2	6,130	0.03%
2021/11/05	2.2	45.70	0	0.00	45.65	2.2	6,108	0.04%
2021/11/04	1	47.80	6	47.07	46.85	-5	6,054	-0.08%
2021/11/03	8	47.61	6	47.90	46.35	2	5,922	0.03%
2021/11/02	27	49.66	29	49.32	48.35	-2	5,792	-0.03%
2021/11/01	11	48.93	3	49.20	49.70	8	5,363	0.15%
2021/10/29	10	47.13	8	47.54	45.20	2	5,080	0.04%
2021/10/28	22	46.45	25	47.04	48.40	-3	4,708	-0.06%
2021/10/27	1	42.85	1	43.25	44.00	0	4,418	0.00%
2021/10/26	2	42.63	2	42.85	41.80	0	4,331	0.00%
2021/10/25	5	43.78	7	44.24	43.60	-2	4,267	-0.05%
2021/10/22	4	43.70	2	42.45	43.20	2	4,148	0.05%
2021/10/21	12	43.23	10	43.19	42.50	2	4,098	0.05%
2021/10/20	0	0.00	2	44.28	43.25	-2	4,007	-0.05%
2021/10/19	11	43.43	14	43.50	44.70	-3	3,860	-0.08%
2021/10/18	39	43.98	36	44.00	44.60	3	3,596	0.08%
2021/10/15	43	41.29	44	41.39	42.90	-1	3,142	-0.03%
2021/10/14	22	38.00	49	38.91	39.00	-27	2,825	-0.96%
2021/10/13	0	0.00	31	36.83	37.60	-31	2,452	-1.26%
2021/10/07	0	0.00	1	33.35	33.55	-1	2,287	-0.04%
2021/10/05	0	0.00	1	32.60	33.80	-1	2,233	-0.04%
2021/10/04	66	34.86	64	35.56	34.40	2	2,200	0.09%
2021/10/01	22	36.04	16	36.34	36.50	6	1,906	0.31%
2021/09/28	1	33.90	2	33.35	33.30	-1	1,599	-0.06%
2021/09/27	1	32.20	0	0.00	32.20	1	1,559	0.06%
2021/09/24	10	31.00	0	0.00	31.15	10	1,554	0.64%
2021/09/22	0	0.00	1	30.50	30.30	-1	1,637	-0.06%
2021/09/17	1	35.00	0	0.00	33.15	1	1,595	0.06%
2021/09/02	0	0.00	2	38.70	38.35	-2	2,431	-0.08%
2021/08/25	0	0.00	1	38.40	38.20	-1	2,411	-0.04%
2021/08/20	5	37.56	5	36.61	36.05	0	2,490	0.00%
2021/08/19	1	35.65	0	0.00	35.65	1	2,512	0.04%
2021/08/18	5	35.50	0	0.00	37.80	5	2,524	0.20%
2021/08/16	0	0.00	2	37.00	37.30	-2	2,652	-0.08%
2021/08/11	6	40.83	0	0.00	39.50	6	3,038	0.20%
2021/08/10	13	43.07	2	41.50	41.50	11	3,096	0.36%
2021/08/09	22	44.75	1	43.80	43.80	21	3,146	0.67%
2021/08/05	1	45.55	3	45.75	45.55	-2	3,476	-0.06%
2021/08/04	4	46.80	0	0.00	46.55	4	3,521	0.11%
2021/07/28	2	45.80	1	45.35	45.10	1	3,641	0.03%
2021/07/19	0	0.00	13	48.60	48.85	-13	3,653	-0.36%
2021/07/16	13	46.87	10	46.28	46.00	3	3,612	0.08%
2021/07/15	1	45.70	0	0.00	45.30	1	3,631	0.03%
2021/07/14	1	44.40	1	45.50	44.25	0	3,647	0.00%
2021/07/12	5	46.60	0	0.00	47.05	5	3,707	0.13%
2021/07/06	0	0.00	1	47.00	47.05	-1	4,432	-0.02%
2021/07/05	0	0.00	1	46.75	48.00	-1	4,455	-0.02%
2021/07/01	0	0.00	1	48.75	48.55	-1	4,568	-0.02%
2021/06/30	7	51.00	10	50.48	49.45	-3	4,572	-0.07%
2021/06/29	0	0.00	4	48.70	48.40	-4	4,502	-0.09%
2021/06/25	0	0.00	1	50.30	49.30	-1	4,538	-0.02%
2021/06/24	1	50.50	0	0.00	50.10	1	4,600	0.02%
2021/06/23	7	50.46	5	51.00	50.50	2	4,600	0.04%
2021/06/22	0	0.00	2	50.80	48.15	-2	4,534	-0.04%
2021/06/21	1	50.30	1	50.20	49.50	0	4,525	0.00%
2021/06/18	5	48.93	4	49.74	51.80	1	4,572	0.02%
2021/06/17	21	50.75	15	51.15	50.40	6	4,853	0.12%
2021/06/15	1	46.00	0	0.00	45.55	1	4,610	0.02%
2021/06/11	2	44.20	0	0.00	44.15	2	4,610	0.04%
2021/06/10	0	0.00	1	45.95	46.80	-1	4,593	-0.02%
2021/06/07	1	44.70	0	0.00	43.90	1	4,931	0.02%
2021/06/03	0	0.00	1	46.35	45.90	-1	5,128	-0.02%
2021/06/02	2	45.78	0	0.00	45.50	2	5,146	0.04%
2021/06/01	1	46.50	1	47.25	47.20	0	5,136	0.00%
2021/05/31	1	46.40	0	0.00	45.70	1	5,150	0.02%
2021/05/28	0	0.00	2	45.15	45.00	-2	5,263	-0.04%
2021/05/25	1	44.65	3	43.53	43.80	-2	5,298	-0.04%
2021/05/24	3	42.40	7	42.94	43.15	-4	5,389	-0.07%
2021/05/21	5	42.84	3	42.35	41.95	2	5,356	0.04%
2021/05/20	6	45.73	4	46.44	42.20	2	5,331	0.04%
2021/05/19	5	42.65	5	42.83	45.40	0	5,201	0.00%
2021/05/18	1	39.60	2	40.70	41.30	-1	5,140	-0.02%
2021/05/17	1	37.60	1	37.75	37.55	0	5,103	0.00%
2021/05/14	4	44.11	67	43.04	41.70	-63	5,068	-1.24%
2021/05/11	7	52.66	3	55.50	52.00	4	4,956	0.08%
2021/05/10	1	57.70	0	0.00	57.70	1	4,977	0.02%
2021/05/07	0	0.00	1	57.20	57.60	-1	5,010	-0.02%
2021/05/06	5	57.86	5	58.10	56.40	0	5,038	0.00%
2021/05/04	2	57.00	3	57.80	57.80	-1	5,010	-0.02%
2021/05/03	0	0.00	1	64.50	61.20	-1	5,033	-0.02%
2021/04/29	1	62.00	3	62.50	63.00	-2	5,197	-0.04%
2021/04/27	1	62.90	0	0.00	63.40	1	5,366	0.02%
2021/04/26	0	0.00	1	63.50	63.20	-1	5,481	-0.02%
2021/04/23	0	0.00	1	62.00	62.90	-1	5,517	-0.02%
2021/04/22	4	62.90	1	63.80	62.30	3	5,531	0.05%
2021/04/21	0	0.00	2	64.90	65.00	-2	5,540	-0.04%
2021/04/20	1	66.90	0	0.00	66.10	1	5,547	0.02%
2021/04/19	5	66.62	2	67.70	66.30	3	5,629	0.05%
2021/04/16	2	68.15	2	68.50	67.90	0	5,773	0.00%
2021/04/15	0	0.00	1	67.40	67.30	-1	6,029	-0.02%
2021/04/14	7	68.54	2	69.15	66.40	5	6,342	0.08%
2021/04/13	22	68.38	36	69.86	68.50	-14	6,342	-0.22%
2021/04/12	2	66.40	0	0.00	66.00	2	5,884	0.03%
2021/04/09	1	65.80	2	67.20	65.10	-1	5,958	-0.02%
2021/04/08	6	66.60	1	67.20	66.00	5	6,017	0.08%
2021/04/07	1	66.90	2	66.85	66.50	-1	6,149	-0.02%
2021/04/01	1	65.20	1	65.10	65.30	0	6,743	0.00%
2021/03/31	7	66.89	7	66.41	66.10	0	7,352	0.00%
2021/03/30	3	66.67	1	66.40	66.30	2	8,696	0.02%
2021/03/29	4	67.53	14	65.91	67.00	-10	9,031	-0.11%
2021/03/26	1	64.80	5	63.70	64.80	-4	9,044	-0.04%
2021/03/25	4	66.63	3	67.33	64.90	1	9,088	0.01%
2021/03/24	13	66.54	1	66.20	65.70	12	9,087	0.13%
2021/03/23	2	68.50	11	68.65	66.60	-9	9,079	-0.10%
2021/03/22	29	71.18	23	71.73	69.90	6	9,084	0.07%
2021/03/19	8	64.06	9	64.69	68.50	-1	8,935	-0.01%
2021/03/18	1	64.50	2	64.60	64.10	-1	8,914	-0.01%
2021/03/17	7	65.17	2	64.90	64.10	5	8,931	0.06%
2021/03/16	1	65.30	2	65.35	64.90	-1	8,962	-0.01%
2021/03/15	4	66.60	5	65.82	65.20	-1	9,010	-0.01%
2021/03/12	4	65.58	4	64.88	64.20	0	8,927	0.00%
2021/03/11	19	64.52	16	63.71	63.80	3	8,889	0.03%
2021/03/10	7	63.44	4	63.40	63.70	3	8,864	0.03%
2021/03/08	0	0.00	1	61.20	61.30	-1	8,950	-0.01%
2021/03/05	2	62.10	0	0.00	61.40	2	9,089	0.02%
2021/03/04	5	64.84	4	63.60	62.80	1	9,315	0.01%
2021/03/03	3	64.70	1	63.50	64.50	2	9,523	0.02%
2021/03/02	5	63.50	5	62.70	63.00	0	9,964	0.00%
2021/02/25	0	0.00	1	63.70	62.70	-1	11,037	-0.01%
2021/02/24	1	64.50	0	0.00	62.80	1	11,232	0.01%
2021/02/19	5	60.00	8	62.68	61.90	-3	12,431	-0.02%
2021/02/17	3	59.30	1	59.40	59.70	2	12,989	0.02%
2021/02/03	10	56.37	11	57.84	57.20	-1	14,188	-0.01%
2021/02/02	1	58.20	1	56.60	56.00	0	14,354	0.00%
2021/02/01	1	56.70	1	58.50	57.30	0	14,885	0.00%
2021/01/29	0	0.00	3	58.10	58.00	-3	15,826	-0.02%
2021/01/28	1	58.70	2	59.50	59.80	-1	16,479	-0.01%
2021/01/27	1	61.10	1	60.20	60.30	0	16,931	0.00%
2021/01/26	10	62.55	8	62.30	60.60	2	17,105	0.01%
2021/01/22	6	63.82	6	62.80	62.50	0	17,744	0.00%
2021/01/21	1	60.10	0	0.00	60.60	1	18,173	0.01%
2021/01/19	12	62.60	8	64.18	63.50	4	18,379	0.02%
2021/01/18	1	60.80	0	0.00	60.60	1	18,467	0.01%
2021/01/15	1	62.60	0	0.00	62.10	1	18,509	0.01%
2021/01/14	2	64.15	4	64.05	63.70	-2	18,562	-0.01%
2021/01/13	30	64.03	30	63.95	63.00	0	18,616	0.00%
2021/01/12	6	63.68	1	63.40	63.70	5	18,692	0.03%
2021/01/11	11	63.92	1	64.90	65.50	10	18,784	0.05%
2021/01/08	26	70.68	25	66.58	66.30	1	18,730	0.01%
2021/01/07	7	68.57	15	69.10	70.10	-8	18,616	-0.04%
2021/01/06	5	65.40	3	67.00	63.80	2	19,991	0.01%
2021/01/05	21	70.08	21	68.60	68.50	0	21,261	0.00%
2021/01/04	20	70.59	17	70.23	69.00	3	21,267	0.01%
2020/12/31	1	70.20	4	69.10	70.10	-3	21,437	-0.01%
2020/12/30	2	69.80	11	71.24	69.20	-9	21,684	-0.04%
2020/12/29	36	71.44	32	71.04	71.00	4	21,788	0.02%
2020/12/28	23	70.88	14	70.56	69.70	9	21,406	0.04%
2020/12/25	63	74.51	67	74.63	70.30	-4	21,490	-0.02%
2020/12/24	69	70.67	55	71.46	72.60	14	20,907	0.07%
2020/12/23	5	65.98	7	66.60	67.40	-2	19,635	-0.01%
2020/12/22	19	64.07	21	62.20	61.30	-2	19,452	-0.01%
2020/12/21	0	0.00	2	63.85	64.30	-2	19,598	-0.01%
2020/12/18	1	62.60	1	62.70	62.60	0	19,786	0.00%
2020/12/16	1	62.80	1	61.70	62.10	0	19,790	0.00%
2020/12/15	29	63.63	28	62.08	61.40	1	19,793	0.01%
2020/12/11	22	59.98	7	59.97	59.80	15	19,753	0.08%
2020/12/10	3	60.60	0	0.00	60.50	3	19,838	0.02%
2020/12/09	1	63.50	8	62.95	62.40	-7	19,890	-0.04%
2020/12/08	14	63.35	12	62.85	62.50	2	19,954	0.01%
2020/12/07	6	62.88	1	62.30	62.90	5	20,155	0.02%
2020/12/04	6	61.82	1	61.90	61.80	5	20,524	0.02%
2020/12/03	29	63.62	28	63.13	62.10	1	20,781	0.00%
2020/12/02	18	62.26	3	63.00	62.30	15	21,149	0.07%
2020/12/01	9	64.04	5	64.04	63.60	4	22,532	0.02%
2020/11/30	22	66.65	15.2	67.41	65.50	6.8	22,888	0.03%
2020/11/27	4	65.20	1	65.90	65.70	3	22,916	0.01%
2020/11/26	31.2	66.93	40	66.52	64.60	-8.8	22,788	-0.04%
2020/11/25	52	64.68	52	65.84	65.50	0	22,333	0.00%
2020/11/24	15	62.27	20	62.26	63.30	-5	21,546	-0.02%
2020/11/23	6	61.60	6	61.50	60.80	0	21,285	0.00%
2020/11/20	22	62.82	20	62.38	61.60	2	21,093	0.01%
2020/11/19	78	60.99	76	61.41	60.60	2	20,626	0.01%
2020/11/18	19	58.72	21	58.23	58.40	-2	20,001	-0.01%
2020/11/17	43	60.02	35	59.85	58.10	8	19,821	0.04%
2020/11/16	16	58.09	19	58.06	57.00	-3	19,490	-0.02%
2020/11/13	37	57.99	38	57.98	58.20	-1	19,528	-0.01%
2020/11/12	40	55.46	20	55.92	58.70	20	19,415	0.10%
2020/11/11	51	58.91	40	58.82	57.50	11	19,038	0.06%
2020/11/10	41	65.04	34	64.94	63.60	7	18,794	0.04%
2020/11/09	23	64.50	56	64.85	65.20	-33	18,547	-0.18%
2020/11/06	41	64.45	28	65.05	61.80	13	18,159	0.07%
2020/11/05	53	61.56	40	62.29	63.50	13	17,342	0.07%
2020/11/04	29	58.32	26	58.95	57.80	3	16,906	0.02%
2020/11/03	18	57.62	2	57.70	57.00	16	16,565	0.10%
2020/11/02	14	56.66	14	56.81	57.90	0	16,671	0.00%
2020/10/30	74	59.14	15	58.58	57.20	59	16,486	0.36%
2020/10/29	24	63.53	17	62.84	62.00	7	16,236	0.04%
2020/10/28	5	63.54	18	62.63	62.30	-13	15,834	-0.08%
2020/10/27	1	66.60	0	0.00	64.90	1	15,895	0.01%
2020/10/26	3	59.67	16	62.07	63.80	-13	15,799	-0.08%
2020/10/23	1	56.40	3	57.40	58.00	-2	15,662	-0.01%
2020/10/22	3	54.93	2	55.45	55.60	1	15,608	0.01%
2020/10/21	4	56.35	0	0.00	56.10	4	15,547	0.03%
2020/10/20	10	59.17	2	58.50	58.30	8	15,478	0.05%
2020/10/19	10	57.70	11	56.62	59.50	-1	15,380	-0.01%
2020/10/16	1	54.70	7	56.73	55.10	-6	15,211	-0.04%
2020/10/15	8	57.10	5	55.24	56.00	3	15,133	0.02%
2020/10/14	90	56.40	88	56.28	57.00	2	15,022	0.01%
2020/10/13	192	50.67	80	51.73	54.00	112	13,391	0.84%	大買/鉅額交易
2020/10/12	1	49.10	2	49.10	49.10	-1	12,395	-0.01%
2020/10/08	2	44.65	4	44.10	44.65	-2	12,583	-0.02%
2020/10/07	5	39.46	9	39.46	40.60	-4	12,553	-0.03%
2020/10/06	11	39.05	12	38.64	38.50	-1	12,343	-0.01%
2020/10/05	3	36.63	8	36.77	37.00	-5	12,131	-0.04%
2020/09/30	5	37.06	8	37.18	36.60	-3	12,296	-0.02%
2020/09/28	9	35.90	2	35.73	35.70	7	12,033	0.06%
2020/09/25	3	36.62	0	0.00	35.10	3	11,931	0.03%
2020/09/24	33	39.15	55	38.48	37.50	-22	11,731	-0.19%
2020/09/23	22	38.81	8	38.98	40.00	14	11,468	0.12%
2020/09/22	2	37.48	1	37.20	37.30	1	11,208	0.01%
2020/09/21	0	0.00	2	38.10	37.90	-2	11,156	-0.02%
2020/09/18	2	38.25	3	38.10	37.90	-1	11,110	-0.01%
2020/09/17	6	38.73	4	38.61	38.50	2	11,008	0.02%
2020/09/16	3	38.40	6	38.79	38.45	-3	10,878	-0.03%
2020/09/15	15	38.37	24	38.77	37.45	-9	10,737	-0.08%
2020/09/14	18	36.61	5	36.65	36.65	13	10,560	0.12%
2020/09/11	9	37.88	11	37.81	37.50	-2	10,417	-0.02%
2020/09/10	31	39.21	19	38.84	39.05	12	10,243	0.12%
2020/09/09	60	38.11	65	38.69	38.65	-5	9,950	-0.05%
2020/09/08	24	38.06	23	38.17	37.30	1	9,448	0.01%
2020/09/07	28	43.84	28	41.20	39.30	0	9,115	0.00%
2020/09/04	130	44.57	112	44.41	43.10	18	8,572	0.21%	大買/大賣/
2020/09/03	4	42.39	6	42.55	43.00	-2	7,056	-0.03%
2020/09/02	7	38.92	9	38.31	39.10	-2	6,524	-0.03%
2020/09/01	7	37.06	6	37.20	36.75	1	6,229	0.02%
2020/08/31	6	36.33	7	37.34	36.90	-1	6,088	-0.02%
2020/08/28	1	35.45	0	0.00	34.85	1	5,950	0.02%
2020/08/26	4	37.01	0	0.00	36.25	4	5,849	0.07%
2020/08/24	3	35.75	5	36.55	36.50	-2	5,684	-0.04%
2020/08/21	2	36.38	0	0.00	35.95	2	5,622	0.04%
2020/08/20	12	36.49	24	35.33	35.45	-12	5,564	-0.22%
2020/08/19	1	38.50	3	37.60	36.80	-2	5,364	-0.04%
2020/08/18	8	40.04	1	40.45	39.80	7	5,178	0.14%
2020/08/17	3	39.38	1	39.95	39.70	2	4,976	0.04%
2020/08/14	7	39.43	6	39.61	39.50	1	4,826	0.02%
2020/08/12	2	38.25	4	38.10	38.85	-2	4,472	-0.04%
2020/08/11	3	37.10	2	37.18	36.75	1	4,272	0.02%
2020/08/10	5	39.50	4	39.15	38.70	1	4,077	0.02%
2020/08/07	3	37.13	5	37.72	37.25	-2	3,817	-0.05%
2020/08/06	11	37.15	3	37.43	36.70	8	3,659	0.22%
2020/08/05	2	40.50	1	40.75	40.45	1	3,343	0.03%
2020/08/03	6	40.22	4	41.35	39.80	2	3,011	0.07%
2020/07/31	6	40.65	2	40.00	40.60	4	2,780	0.14%
2020/07/30	0	0.00	2	40.00	40.90	-2	2,530	-0.08%
2020/07/29	0	0.00	4	37.00	37.25	-4	2,414	-0.17%
2020/07/27	0	0.00	1	34.30	33.60	-1	2,287	-0.04%
2020/07/24	1	35.25	0	0.00	35.00	1	2,246	0.04%
2020/07/23	0	0.00	3	34.90	36.30	-3	2,184	-0.14%
2020/07/22	4	35.80	0	0.00	35.25	4	2,137	0.19%
2020/07/21	0	0.00	1	36.90	35.60	-1	2,096	-0.05%
2020/07/20	0	0.00	12	34.87	35.80	-12	2,049	-0.59%
2020/07/17	1	36.20	3	32.42	33.30	-2	1,966	-0.10%
2020/07/16	7	37.44	1	36.25	35.95	6	1,876	0.32%
2020/07/15	10	35.69	4	35.76	37.15	6	1,433	0.42%
2020/07/14	8	33.75	0	0.00	33.80	8	1,150	0.70%
2020/07/13	1	31.50	0	0.00	31.55	1	895	0.11%
2020/07/10	0	0.00	1	28.35	28.70	-1	759	-0.13%
2020/07/09	1	28.85	0	0.00	28.75	1	650	0.15%
2020/07/08	1	26.70	6	25.49	26.50	-5	413	-1.21%
2020/06/16	0	0.00	1	22.65	22.75	-1	284	-0.35%
2020/05/18	0	0.00	7	19.95	19.95	-7	347	-2.01%
2020/05/07	1	20.55	0	0.00	20.50	1	363	0.27%
2020/04/14	1	18.80	1	18.55	18.85	0	403	0.00%
2020/03/26	0	0.00	2	17.25	17.40	-2	578	-0.35%
2020/03/25	1	17.40	0	0.00	17.40	1	582	0.17%
2020/03/23	0	0.00	4	16.00	16.30	-4	569	-0.70%
2020/03/13	7	17.20	0	0.00	18.05	7	538	1.30%
2020/03/12	1	19.05	0	0.00	19.00	1	520	0.19%
2020/03/09	1	21.10	0	0.00	20.70	1	511	0.20%
2020/02/03	1	22.35	0	0.00	22.60	1	623	0.16%
2020/01/14	2	23.50	0	0.00	23.55	2	597	0.33%
2020/01/13	0	0.00	1	23.90	23.90	-1	595	-0.17%
2020/01/09	1	23.15	2	23.00	23.20	-1	576	-0.17%
2020/01/03	5	23.58	0	0.00	23.65	5	556	0.90%
2019/12/31	0	0.00	3	23.90	23.90	-3	547	-0.55%
2019/12/30	2	23.90	0	0.00	24.00	2	536	0.37%
2019/12/27	5	23.50	3	23.43	23.70	2	507	0.39%
2019/12/26	3	23.57	2	24.15	24.05	1	468	0.21%
2019/12/16	0	0.00	1	22.00	22.05	-1	367	-0.27%
2019/11/29	0	0.00	5	22.80	22.65	-5	338	-1.48%
2019/11/28	0	0.00	5	22.80	22.75	-5	339	-1.47%
2019/10/24	10	21.60	0	0.00	21.50	10	213	4.68%
2019/08/22	0	0.00	1	21.30	21.10	-1	340	-0.29%
2019/07/29	1	22.25	0	0.00	21.90	1	687	0.15%
2019/07/23	0	0.00	2	21.13	21.10	-2	777	-0.26%
2019/07/16	2	21.25	2	21.30	21.35	0	802	0.00%
2019/07/11	1	21.15	15	21.41	21.25	-14	834	-1.68%
2019/07/08	4	24.00	0	0.00	23.95	4	904	0.44%
2019/07/05	4	24.34	0	0.00	23.85	4	953	0.42%
2019/07/04	0	0.00	1	23.85	23.85	-1	939	-0.11%
2019/06/18	0	0.00	1	23.00	23.00	-1	1,006	-0.10%
2019/06/13	0	0.00	40	23.00	23.00	-40	1,011	-3.96%
2019/06/12	0	0.00	10	23.05	23.05	-10	1,014	-0.99%
2019/06/10	0	0.00	1	23.35	23.55	-1	1,015	-0.10%
2019/06/04	0	0.00	5	23.05	22.90	-5	1,051	-0.48%
2019/06/03	12	22.98	0	0.00	22.85	12	1,067	1.12%
2019/05/31	43	23.28	0	0.00	23.25	43	1,096	3.92%
2019/05/24	1	23.00	0	0.00	23.00	1	1,259	0.08%
2019/05/22	0	0.00	40	24.11	23.85	-40	1,249	-3.20%
2019/05/21	0	0.00	3	24.25	23.90	-3	1,244	-0.24%
2019/05/17	3	24.65	0	0.00	24.00	3	1,225	0.24%
2019/05/16	0	0.00	40	24.48	24.55	-40	1,231	-3.25%
2019/05/15	0	0.00	5	23.55	23.55	-5	1,196	-0.42%
2019/05/14	2	23.25	0	0.00	23.45	2	1,189	0.17%
2019/05/13	5	23.00	0	0.00	23.00	5	1,179	0.42%
2019/05/07	2	25.35	0	0.00	25.15	2	1,090	0.18%
2019/05/06	1	25.80	2	25.45	25.35	-1	1,015	-0.10%
2019/05/03	80	26.07	0	0.00	25.90	80	998	8.02%
2019/04/17	0	0.00	40	25.46	25.30	-40	880	-4.54%
2019/04/15	2	24.70	2	25.20	25.55	0	800	0.00%
2019/04/11	8	24.75	1	24.65	24.65	7	732	0.96%
2019/04/09	0	0.00	2	23.60	23.40	-2	672	-0.30%
2019/03/29	0	0.00	5	23.60	23.70	-5	668	-0.75%
2019/03/26	5	23.15	0	0.00	23.25	5	658	0.76%
2019/03/25	0	0.00	1	24.10	23.15	-1	655	-0.15%
2019/03/22	40	24.30	15	24.05	24.40	25	624	4.00%
2019/03/21	5	23.90	0	0.00	23.95	5	614	0.81%
2019/03/20	2	23.90	0	0.00	23.95	2	610	0.33%
2019/03/12	5	24.00	0	0.00	23.90	5	608	0.82%
2019/03/08	0	0.00	8	24.50	24.55	-8	609	-1.31%
2019/03/07	10	24.50	2	24.10	24.10	8	601	1.33%
2019/03/06	5	25.05	0	0.00	24.50	5	607	0.82%
2019/03/05	5	24.45	5	24.95	24.70	0	591	0.00%
2019/02/27	5	23.05	16	23.76	24.00	-11	544	-2.02%
2019/02/26	16	23.64	45	23.36	23.50	-29	549	-5.27%
2019/02/20	0	0.00	1	22.45	22.30	-1	496	-0.20%
2019/02/15	0	0.00	6	22.75	22.70	-6	537	-1.12%
2019/01/24	0	0.00	6	22.65	22.50	-6	505	-1.19%
2019/01/22	1	21.95	0	0.00	22.25	1	486	0.21%
2019/01/18	0	0.00	4	22.33	22.25	-4	494	-0.81%
2019/01/16	0	0.00	2	22.15	21.50	-2	485	-0.41%
2019/01/10	0	0.00	2	21.20	21.10	-2	473	-0.42%
2019/01/09	0	0.00	1	20.45	20.45	-1	472	-0.21%
2018/12/27	3	20.60	3	20.60	20.55	0	514	0.00%
2018/12/12	2	20.80	0	0.00	20.75	2	634	0.32%
2018/12/06	7	21.58	0	0.00	20.90	7	654	1.07%
2018/12/05	1	21.95	0	0.00	21.75	1	660	0.15%
2018/12/04	0	0.00	2	22.70	22.65	-2	663	-0.30%
2018/11/28	3	22.03	13	22.00	21.85	-10	698	-1.43%
2018/11/27	12	21.85	0	0.00	21.80	12	707	1.70%
2018/11/26	1	21.30	2	21.20	21.60	-1	772	-0.13%
2018/11/23	4	22.03	7	21.90	21.60	-3	810	-0.37%
2018/11/16	1	20.60	15	20.38	20.30	-14	846	-1.65%
2018/11/15	5	20.90	0	0.00	20.40	5	841	0.59%
2018/11/14	11	20.28	3	20.50	20.75	8	832	0.96%
2018/11/13	0	0.00	1	19.55	19.70	-1	804	-0.12%
2018/11/12	0	0.00	1	19.20	19.00	-1	798	-0.13%
2018/11/02	2	17.60	0	0.00	17.70	2	783	0.26%
2018/10/22	2	19.00	0	0.00	18.90	2	786	0.25%
2018/10/18	0	0.00	1	19.35	19.25	-1	805	-0.12%
2018/10/08	0	0.00	2	21.75	21.80	-2	775	-0.26%
2018/10/05	0	0.00	1	21.80	21.75	-1	775	-0.13%
2018/09/28	40	23.27	0	0.00	23.25	40	768	5.20%
2018/09/21	0	0.00	5	23.81	23.80	-5	765	-0.65%
2018/09/20	0	0.00	5	24.10	23.90	-5	764	-0.65%
2018/09/19	5	24.45	4	24.50	24.30	1	758	0.13%
2018/09/17	1	24.00	0	0.00	23.85	1	694	0.14%
2018/09/14	5	24.15	0	0.00	24.15	5	700	0.71%
2018/09/13	0	0.00	8	24.26	24.05	-8	700	-1.14%
2018/09/12	1	23.50	0	0.00	23.55	1	690	0.14%
2018/09/11	0	0.00	1	23.90	23.70	-1	690	-0.14%
2018/09/10	2	23.30	0	0.00	23.00	2	688	0.29%
2018/09/07	3	23.88	0	0.00	23.55	3	681	0.44%
2018/09/06	8	24.22	3	24.00	24.00	5	672	0.74%
2018/09/04	3	24.60	4	24.73	24.60	-1	679	-0.15%
2018/09/03	3	24.10	0	0.00	23.85	3	620	0.48%
2018/08/31	4	24.35	1	24.80	24.25	3	602	0.50%
2018/08/30	0	0.00	10	24.25	24.50	-10	540	-1.85%
2018/08/27	15	24.11	7	23.74	23.60	8	514	1.55%
2018/08/23	0	0.00	10	22.70	22.85	-10	494	-2.02%
2018/07/26	0	0.00	2	22.30	22.20	-2	1,492	-0.13%
2018/07/19	1	21.20	1	21.05	21.00	0	1,876	0.00%
2018/07/10	5	21.27	1	21.00	21.05	4	2,401	0.17%
2018/07/06	0	0.00	5	21.25	21.25	-5	2,436	-0.21%
2018/07/05	5	20.82	3	21.50	20.90	2	2,505	0.08%
2018/07/04	3	20.73	0	0.00	20.80	3	2,499	0.12%
2018/06/28	0	0.00	1	21.80	21.60	-1	2,504	-0.04%
2018/06/27	1	21.55	0	0.00	21.15	1	2,496	0.04%
2018/06/14	0	0.00	1	23.70	23.70	-1	2,522	-0.04%
2018/06/13	1	23.95	0	0.00	24.00	1	2,524	0.04%
2018/06/11	1	23.75	0	0.00	23.70	1	2,540	0.04%
2018/06/08	0	0.00	3	23.72	23.80	-3	2,550	-0.12%
2018/06/07	0	0.00	1	24.20	24.10	-1	2,563	-0.04%
2018/06/06	1	23.80	2	24.13	23.90	-1	2,583	-0.04%
2018/06/05	4	23.65	3	23.60	23.70	1	2,574	0.04%
2018/06/04	2	24.60	2	24.45	24.30	0	2,553	0.00%
2018/05/31	3	24.68	1	25.40	24.40	2	2,534	0.08%
2018/05/30	4	24.93	0	0.00	24.80	4	2,513	0.16%
2018/05/29	0	0.00	2	24.80	25.30	-2	2,487	-0.08%
2018/05/24	2	24.20	2	24.70	24.15	0	2,424	0.00%
2018/05/22	2	24.20	0	0.00	24.10	2	2,395	0.08%
2018/05/21	0	0.00	1	25.10	25.00	-1	2,344	-0.04%
2018/05/17	13	26.30	10	26.72	25.30	3	2,302	0.13%
2018/05/16	7	26.14	3	26.85	26.10	4	2,188	0.18%
2018/05/15	1	26.10	1	26.85	26.85	0	2,117	0.00%
2018/05/14	1	26.00	6	26.10	25.85	-5	2,062	-0.24%
2018/05/11	8	25.16	2	25.50	25.45	6	2,012	0.30%
2018/05/10	0	0.00	25	26.05	24.85	-25	1,940	-1.29%
2018/05/08	3	25.60	8	25.45	25.50	-5	1,779	-0.28%
2018/05/07	3	24.95	4	25.18	25.10	-1	1,741	-0.06%
2018/05/04	13	24.95	15	24.98	24.70	-2	1,724	-0.12%
2018/05/03	23	26.11	16	26.55	25.40	7	1,667	0.42%
2018/05/02	5	25.72	2	25.55	26.45	3	1,487	0.20%
2018/04/30	8	26.06	9	25.93	25.75	-1	1,428	-0.07%
2018/04/27	13	24.25	14	25.04	25.20	-1	1,301	-0.08%
2018/04/26	7	24.95	8	26.03	24.80	-1	1,241	-0.08%
2018/04/25	9	25.47	3	25.27	25.45	6	1,154	0.52%
2018/04/24	13	25.79	18	25.78	25.75	-5	1,100	-0.45%
2018/04/23	17	25.17	11	25.87	25.30	6	996	0.60%
2018/04/20	28	23.65	0	0.00	24.95	28	862	3.25%
2018/04/19	3	23.35	20	23.35	23.70	-17	739	-2.30%
2018/04/12	12	22.58	0	0.00	22.50	12	558	2.15%
2018/04/11	0	0.00	13	23.30	22.85	-13	543	-2.39%
2018/04/10	0	0.00	5	21.50	21.45	-5	480	-1.04%
2018/03/30	1	20.85	0	0.00	20.65	1	478	0.21%
2018/03/29	2	20.95	0	0.00	21.00	2	488	0.41%
2018/03/28	1	20.75	0	0.00	20.50	1	494	0.20%
2018/03/27	1	21.20	0	0.00	21.15	1	518	0.19%
2018/03/26	1	21.25	0	0.00	21.20	1	551	0.18%
2018/03/23	2	21.65	0	0.00	21.45	2	548	0.36%
2018/03/22	4	22.66	0	0.00	22.30	4	536	0.74%
2018/03/21	0	0.00	2	23.40	23.00	-2	527	-0.38%
2018/03/19	1	22.85	0	0.00	22.55	1	522	0.19%
2018/03/16	4	23.11	1	23.50	23.05	3	523	0.57%
2018/03/14	2	23.00	10	22.45	22.40	-8	489	-1.63%
2018/03/13	10	22.28	0	0.00	22.25	10	487	2.05%
2018/03/12	0	0.00	10	22.65	22.65	-10	477	-2.09%
2018/02/12	0	0.00	1	20.10	20.05	-1	894	-0.11%
2018/01/09	1	23.50	0	0.00	23.25	1	1,829	0.05%
2018/01/08	2	24.00	0	0.00	23.60	2	1,950	0.10%
2018/01/03	0	0.00	3	23.80	24.00	-3	1,970	-0.15%
2018/01/02	2	23.40	0	0.00	23.45	2	1,970	0.10%