安集 (6477)-元大-前金券商分點個股進出

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
▼0.35
漲幅
-0.92%
成交量
342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－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/04/26	0.3	37.85	0	0.00	37.55	0.3	931	0.03%
2024/04/24	0	0.00	0	38.30	38.20	0	928	0.00%
2024/04/22	0	37.80	0	0.00	37.70	0	930	0.00%
2024/04/19	5	38.91	15	37.61	37.60	-10	944	-1.06%
2024/04/18	0	0.00	0.1	38.24	38.20	-0.1	929	-0.01%
2024/04/16	15.1	37.17	0	0.00	37.20	15.1	918	1.65%
2024/04/12	1	39.30	1	39.15	39.25	0	894	0.00%
2024/04/11	1	39.70	30	39.67	39.70	-29	884	-3.28%
2024/04/10	3	40.70	3	39.85	39.60	0	871	0.00%
2024/04/08	5	39.02	10	39.50	39.70	-5	843	-0.59%
2024/04/03	0	0.00	2	39.15	39.05	-2	831	-0.24%
2024/04/02	0	0.00	1	39.95	39.90	-1	822	-0.12%
2024/03/29	0	0.00	7	40.90	40.60	-7	809	-0.86%
2024/03/27	3	40.50	0	0.00	40.45	3	789	0.38%
2024/03/26	0	0.00	12	41.70	41.35	-12	781	-1.54%
2024/03/25	2	40.85	1	40.85	40.85	1	798	0.13%
2024/03/22	9	41.28	16	41.86	40.85	-7	790	-0.89%
2024/03/21	38	41.48	1	42.40	42.35	37	732	5.05%
2024/03/19	0	0.00	0	39.00	38.85	0	652	0.00%
2024/03/15	1	38.50	0	0.00	38.75	1	641	0.16%
2024/03/13	3	39.30	9	39.57	38.85	-6	633	-0.95%
2024/03/12	2	40.25	3	39.93	39.90	-1	625	-0.16%
2024/03/11	0	0.00	3	41.00	40.15	-3	614	-0.49%
2024/03/08	2	38.65	0	0.00	38.00	2	577	0.35%
2024/03/06	7	38.85	0.7	39.40	39.45	6.3	572	1.10%
2024/03/05	0.1	38.50	9	38.88	38.35	-8.9	565	-1.57%
2024/03/04	4.1	39.35	0	0.00	39.15	4.1	557	0.74%
2024/03/01	1	39.85	2	39.97	39.75	-1	547	-0.18%
2024/02/29	5.5	38.14	0	39.50	39.45	5.5	521	1.05%
2024/02/26	0	0.00	1.1	38.58	38.55	-1.1	497	-0.22%
2024/02/23	0	37.70	0	0.00	37.60	0	489	0.00%
2024/02/22	2	37.90	1.1	38.56	37.65	0.9	489	0.18%
2024/02/21	0	0.00	0.4	38.56	38.65	-0.4	490	-0.07%
2024/02/20	1	37.90	0	0.00	37.80	1	480	0.21%
2024/02/15	0	0.00	1	35.80	36.70	-1	476	-0.21%
2024/01/30	5	37.20	0	0.00	37.10	5	473	1.06%
2024/01/26	0.1	37.65	0	0.00	37.65	0.1	483	0.01%
2024/01/24	2	38.55	0	0.00	38.15	2	489	0.41%
2024/01/23	0.1	38.27	0	0.00	38.55	0.1	501	0.02%
2024/01/17	3	38.20	0	0.00	37.65	3	541	0.55%
2024/01/15	0	0.00	1.2	39.03	38.65	-1.2	543	-0.22%
2024/01/10	0.1	37.25	0	0.00	37.00	0.1	540	0.01%
2023/12/22	0.2	38.55	0	0.00	38.25	0.2	588	0.03%
2023/12/21	0.1	38.90	0	0.00	38.85	0.1	579	0.02%
2023/12/20	3	39.52	3	39.90	39.20	0	574	-0.01%
2023/12/13	0.2	37.31	0	0.00	37.15	0.2	500	0.03%
2023/12/07	0	38.15	0	0.00	38.00	0	511	0.01%
2023/11/29	0	37.85	0	0.00	38.05	0	501	0.01%
2023/11/15	1	36.90	0	0.00	37.05	1	500	0.20%
2023/11/08	5	37.55	0	37.40	37.60	5	511	0.98%
2023/10/31	0	0.00	1.2	37.65	36.85	-1.2	546	-0.21%
2023/10/30	4	37.98	3	38.15	38.05	1	539	0.19%
2023/10/17	0	0.00	2	37.10	36.45	-2	537	-0.37%
2023/10/16	24	37.61	4	37.10	37.10	20	551	3.63%
2023/10/11	0	0.00	7	37.10	36.80	-7	581	-1.20%
2023/10/06	1	38.90	0	0.00	38.80	1	583	0.17%
2023/09/15	2	42.60	2	42.00	42.00	0	704	0.00%
2023/09/07	0	0.00	1	42.20	42.05	-1	802	-0.12%
2023/09/04	1	42.70	0	0.00	42.60	1	887	0.11%
2023/08/29	2	43.08	0	0.00	42.95	2	954	0.21%
2023/08/28	0	0.00	0	42.44	42.40	0	953	0.00%
2023/08/22	0	0.00	0.1	42.10	41.50	-0.1	1,023	0.00%
2023/08/17	0	0.00	2	41.00	41.95	-2	1,044	-0.19%
2023/08/15	1	41.45	1	41.80	41.40	0	1,074	0.00%
2023/08/11	5	41.80	0	0.00	41.75	5	1,113	0.45%
2023/08/10	2	41.78	1	42.00	41.60	1	1,130	0.09%
2023/08/09	0.1	42.70	0.1	42.59	42.40	-0.1	1,156	-0.01%
2023/08/07	0	0.00	0.1	43.00	43.05	-0.1	1,263	0.00%
2023/08/04	0	0.00	0.1	44.50	44.15	-0.1	1,264	-0.01%
2023/08/02	5	45.35	0	0.00	44.60	5	1,368	0.37%
2023/07/26	7	44.93	0	0.00	44.90	7	1,749	0.40%
2023/07/25	0	0.00	0.4	45.00	45.35	-0.4	1,772	-0.02%
2023/07/24	2	44.80	0.4	44.90	44.75	1.6	1,823	0.09%
2023/07/21	1	45.60	0.5	45.71	45.60	0.5	1,916	0.03%
2023/07/20	1	47.75	0.1	47.85	47.75	1	1,977	0.05%
2023/07/19	1.1	47.85	2	47.68	47.50	-1	2,005	-0.05%
2023/07/18	1	49.30	1	49.40	48.40	0	2,106	0.00%
2023/07/17	2	49.60	3	49.77	49.65	-1	2,266	-0.04%
2023/07/14	5.1	48.95	13	48.79	48.60	-8	2,781	-0.29%
2023/07/13	1	48.80	0	0.00	48.60	1	3,028	0.03%
2023/07/12	1	51.00	1	49.45	49.35	0	3,068	0.00%
2023/07/11	1	51.10	2	50.55	50.40	-1	3,136	-0.03%
2023/07/10	0	0.00	1	49.90	49.85	-1	3,302	-0.03%
2023/07/06	1	50.10	0	0.00	49.90	1	3,557	0.03%
2023/07/05	1	51.00	1	50.50	50.20	0	3,661	0.00%
2023/07/04	1	50.30	0	0.00	50.10	1	3,911	0.03%
2023/06/30	1.5	50.93	0	0.00	50.80	1.5	3,980	0.04%
2023/06/27	0	0.00	3	50.20	49.80	-3	4,028	-0.07%
2023/06/26	0	0.00	1	50.70	50.70	-1	4,067	-0.02%
2023/06/21	0	0.00	1	50.70	50.60	-1	4,080	-0.02%
2023/06/20	2	50.70	1	50.60	50.80	1	4,090	0.02%
2023/06/16	3	50.00	3	49.90	49.70	0	4,119	0.00%
2023/06/14	0	0.00	1	49.05	49.15	-1	4,353	-0.02%
2023/06/13	0	0.00	2	48.90	48.85	-2	4,403	-0.05%
2023/06/12	0	49.30	1	49.15	49.05	-1	4,454	-0.02%
2023/06/09	3	50.30	11	50.30	50.20	-8	4,477	-0.18%
2023/06/08	1	51.60	0	0.00	51.60	1	4,456	0.02%
2023/06/07	2	52.05	0	0.00	51.60	2	4,466	0.04%
2023/06/06	0	0.00	1	51.40	51.50	-1	4,488	-0.02%
2023/06/05	1	52.50	1	52.30	52.20	0	4,500	0.00%
2023/06/02	1	51.70	2	52.00	51.60	-1	4,496	-0.02%
2023/06/01	2	51.30	2.1	51.32	51.30	-0.1	4,507	0.00%
2023/05/31	6	51.48	3.2	51.82	51.90	2.8	4,513	0.06%
2023/05/30	0	50.95	1	52.20	50.90	-1	4,519	-0.02%
2023/05/29	3	51.07	1	51.50	51.40	2	4,508	0.04%
2023/05/26	0	0.00	1.1	50.60	49.80	-1.1	4,499	-0.02%
2023/05/25	3	50.97	3	50.80	50.70	0	4,511	0.00%
2023/05/19	0	50.60	0	0.00	50.30	0	4,549	0.00%
2023/05/18	0	0.00	1	51.00	51.30	-1	4,626	-0.02%
2023/05/17	0	51.10	0	0.00	51.40	0	4,653	0.00%
2023/05/16	1	51.10	4	50.38	51.20	-3	4,642	-0.06%
2023/05/15	6	50.23	1	50.40	50.10	5	4,632	0.11%
2023/05/11	3	50.11	0	0.00	48.70	3	4,590	0.07%
2023/05/09	10.1	51.95	37	51.96	51.40	-26.9	4,495	-0.60%
2023/05/08	1	55.50	1	55.20	55.30	0	4,395	0.00%
2023/05/05	7	55.21	3	55.60	55.20	4	4,376	0.09%
2023/05/04	5	57.00	2	57.50	57.20	3	4,337	0.07%
2023/05/03	3	55.47	2	56.80	56.70	1	4,267	0.02%
2023/05/02	18	56.13	8	56.01	56.70	10	4,232	0.24%
2023/04/28	0	0.00	19	54.01	54.30	-19	4,102	-0.46%
2023/04/27	7	53.76	1	54.50	53.40	6	4,082	0.15%
2023/04/26	9	54.40	6	54.33	54.90	3	4,034	0.07%
2023/04/25	9	53.48	0	0.00	53.80	9	3,945	0.23%
2023/04/24	8	53.23	0	0.00	53.50	8	3,891	0.21%
2023/04/21	0	0.00	17.2	53.95	52.40	-17.2	3,905	-0.44%
2023/04/20	7	55.09	31	55.08	54.90	-24	3,803	-0.63%
2023/04/19	17.2	57.49	24	57.31	57.00	-6.8	3,637	-0.19%
2023/04/18	36	56.31	19	56.03	54.80	17	3,121	0.54%
2023/04/17	4	55.00	4	54.65	54.60	0	2,928	0.00%
2023/04/14	11	55.16	14	54.84	54.90	-3	2,932	-0.10%
2023/04/13	6	54.98	6	55.27	55.40	0	2,855	0.00%
2023/04/12	18	54.03	27	54.15	54.70	-9	2,680	-0.34%
2023/04/11	7	52.06	0	0.00	52.40	7	2,461	0.28%
2023/04/10	29	51.91	0	0.00	51.80	29	2,433	1.19%
2023/04/07	8	53.60	21.2	53.26	53.40	-13.2	2,341	-0.56%
2023/04/06	1	49.55	4.2	50.60	50.80	-3.2	2,132	-0.15%
2023/03/30	3	49.17	1	48.85	48.95	2	2,061	0.10%
2023/03/28	2	47.80	3	47.60	47.60	-1	2,058	-0.05%
2023/03/27	5.2	49.62	5	48.58	48.55	0.2	2,054	0.01%
2023/03/24	2	49.05	2	48.75	48.75	0	2,021	0.00%
2023/03/23	2	49.25	0	0.00	48.70	2	2,034	0.10%
2023/03/22	3	49.17	4	48.89	48.85	-1	2,042	-0.05%
2023/03/21	2	49.45	2	49.35	49.35	0	2,072	0.00%
2023/03/20	23	49.90	10	50.19	50.10	13	2,157	0.60%
2023/03/17	4	48.48	4	48.31	49.00	0	2,376	0.00%
2023/03/16	0	0.00	2	46.55	46.95	-2	2,416	-0.08%
2023/03/15	0	0.00	0	48.07	48.15	0	2,400	0.00%
2023/03/14	0	46.85	0	0.00	47.45	0	2,369	0.00%
2023/03/09	1	47.50	0	0.00	47.50	1	2,496	0.04%
2023/03/07	3	48.52	2	48.48	48.50	1	2,485	0.04%
2023/03/06	3	48.00	0	0.00	48.40	3	2,475	0.12%
2023/03/03	0	0.00	5	47.00	47.00	-5	2,466	-0.20%
2023/03/02	1	47.25	1	47.45	46.70	0	2,479	0.00%
2023/02/24	0	48.15	0	0.00	47.50	0	2,494	0.00%
2023/02/23	0	0.00	1	48.15	48.50	-1	2,504	-0.04%
2023/02/22	2	48.30	0	0.00	47.45	2	2,554	0.08%
2023/02/20	0	0.00	1	47.90	48.40	-1	2,713	-0.04%
2023/02/17	30	48.43	26	48.22	48.20	4	2,936	0.14%
2023/02/16	3.2	48.59	1	48.25	48.05	2.2	2,955	0.07%
2023/02/09	2	46.40	0	0.00	46.15	2	2,949	0.07%
2023/02/07	1	47.20	0	0.00	47.20	1	2,985	0.03%
2023/02/03	0	0.00	4	47.15	47.05	-4	3,009	-0.13%
2023/02/02	4	47.35	3	47.57	47.35	1	3,022	0.03%
2023/02/01	2	47.75	1	47.10	47.40	1	3,024	0.03%
2023/01/31	15	46.68	15	46.85	46.85	0	3,024	0.00%
2023/01/11	6	45.81	2	46.18	46.30	4	3,100	0.13%
2023/01/10	0	0.00	11	47.26	47.10	-11	3,063	-0.36%
2023/01/06	0	0.00	1	47.60	47.70	-1	3,093	-0.03%
2023/01/05	16	48.68	17	48.79	47.65	-1	3,123	-0.03%
2023/01/04	2	48.10	6	48.23	48.10	-4	3,098	-0.13%
2023/01/03	1	46.15	1	46.00	46.20	0	3,066	0.00%
2022/12/30	0	0.00	1	45.55	45.40	-1	3,074	-0.03%
2022/12/29	1	45.35	0	0.00	45.35	1	3,110	0.03%
2022/12/28	0	0.00	6	46.68	46.30	-6	3,171	-0.19%
2022/12/27	3	47.00	0	0.00	46.85	3	3,176	0.09%
2022/12/26	5	47.30	1	47.45	46.85	4	3,175	0.13%
2022/12/23	0	0.00	2	44.80	45.15	-2	3,146	-0.06%
2022/12/22	1	45.05	0	0.00	45.05	1	3,189	0.03%
2022/12/20	2	44.80	0	0.00	44.50	2	3,250	0.06%
2022/12/15	1	48.65	4	48.79	48.80	-3	3,304	-0.09%
2022/12/14	1	48.00	0	0.00	48.70	1	3,301	0.03%
2022/12/13	3	47.83	0	0.00	47.80	3	3,281	0.09%
2022/12/12	16	50.56	14	49.24	49.15	2	3,254	0.06%
2022/12/09	23	51.10	27	51.38	49.70	-4	3,136	-0.13%
2022/12/08	4	49.24	209	48.93	48.20	-205	2,828	-7.25%	大賣/鉅額交易
2022/12/07	1	47.40	1	48.25	47.45	0	2,731	0.00%
2022/12/05	1	48.30	3	48.30	48.25	-2	2,758	-0.07%
2022/12/02	220	48.14	9	48.35	48.55	211	2,755	7.66%	大買/鉅額交易
2022/12/01	5	46.67	2	46.50	46.50	3	2,629	0.11%
2022/11/24	0	0.00	2	46.40	46.40	-2	2,899	-0.07%
2022/11/22	3	45.33	0	0.00	45.20	3	3,321	0.09%
2022/11/21	2	45.45	3	46.20	45.95	-1	3,409	-0.03%
2022/11/18	3	46.52	6	47.62	45.95	-3	3,457	-0.09%
2022/11/17	3	46.47	1	46.70	47.10	2	3,427	0.06%
2022/11/16	8	47.07	6	46.55	47.20	2	3,435	0.06%
2022/11/15	18	46.59	28	46.43	47.95	-10	3,462	-0.29%
2022/11/14	2	43.35	0	0.00	43.70	2	3,487	0.06%
2022/11/11	2	42.58	10	43.22	42.45	-8	3,660	-0.22%
2022/11/10	12	43.55	0	0.00	42.65	12	3,812	0.31%
2022/11/09	2	43.08	0	0.00	43.25	2	3,903	0.05%
2022/11/08	1	45.00	0	0.00	43.75	1	3,919	0.03%
2022/11/07	1	44.70	1	44.35	44.35	0	3,933	0.00%
2022/11/04	0	0.00	4	44.38	44.65	-4	4,022	-0.10%
2022/11/02	0	0.00	1	42.80	43.05	-1	4,303	-0.02%
2022/11/01	1	42.60	0	0.00	42.80	1	4,405	0.02%
2022/10/25	3	41.27	0	0.00	40.95	3	4,623	0.06%
2022/10/24	2	42.10	0	0.00	42.10	2	4,802	0.04%
2022/10/20	3	43.25	0	0.00	43.25	3	4,944	0.06%
2022/10/19	0	0.00	3	44.35	43.80	-3	4,975	-0.06%
2022/10/18	1	42.60	0	0.00	43.40	1	5,146	0.02%
2022/10/17	3	40.93	7	41.19	42.50	-4	5,238	-0.08%
2022/10/14	1	43.55	0	0.00	43.40	1	5,245	0.02%
2022/10/07	3	45.30	0	0.00	45.55	3	5,376	0.06%
2022/10/06	1	45.80	21	45.50	45.70	-20	5,453	-0.37%
2022/10/05	12	46.59	1	46.25	45.95	11	5,471	0.20%
2022/10/04	18	44.66	7	45.40	45.40	11	5,536	0.20%
2022/09/29	0	0.00	1	43.80	43.70	-1	5,784	-0.02%
2022/09/28	2	45.90	0	0.00	44.20	2	5,996	0.03%
2022/09/26	7	47.54	7	47.46	47.40	0	6,909	0.00%
2022/09/23	2	51.65	0	0.00	50.60	2	7,174	0.03%
2022/09/22	2	52.70	0	0.00	53.10	2	7,381	0.03%
2022/09/21	3	53.40	0	0.00	53.00	3	7,651	0.04%
2022/09/20	1	54.70	5	55.08	54.60	-4	8,209	-0.05%
2022/09/19	6	54.98	1	54.40	54.40	5	8,494	0.06%
2022/09/16	0	0.00	2	54.30	55.60	-2	8,558	-0.02%
2022/09/15	6	55.57	0	0.00	54.50	6	8,572	0.07%
2022/09/14	3	56.43	1	56.60	56.00	2	8,637	0.02%
2022/09/13	1	57.40	2	57.50	57.60	-1	8,595	-0.01%
2022/09/12	11	57.04	9	57.38	57.50	2	8,605	0.02%
2022/09/08	4	54.93	5	54.94	55.00	-1	8,590	-0.01%
2022/09/07	3	53.20	4	53.30	53.60	-1	8,579	-0.01%
2022/09/06	4	53.78	0	0.00	53.20	4	8,599	0.05%
2022/09/05	4	56.15	3	55.93	55.70	1	8,573	0.01%
2022/09/02	3	57.60	6	57.30	57.10	-3	8,538	-0.04%
2022/09/01	2	57.90	1	58.20	57.50	1	8,466	0.01%
2022/08/31	5	57.84	2	57.40	57.90	3	8,385	0.04%
2022/08/30	45	58.67	40	58.49	57.80	5	8,364	0.06%
2022/08/29	16	57.86	15	57.94	57.30	1	8,096	0.01%
2022/08/26	4	56.85	13	58.28	58.30	-9	8,035	-0.11%
2022/08/25	12	57.32	2	57.20	57.40	10	7,976	0.13%
2022/08/24	1	56.30	0	0.00	55.20	1	7,938	0.01%
2022/08/23	3	56.30	3	56.30	56.30	0	7,911	0.00%
2022/08/22	9	57.42	9	57.48	56.10	0	7,900	0.00%
2022/08/19	12	58.33	21	57.10	57.60	-9	7,749	-0.12%
2022/08/18	4	57.73	15	58.22	58.90	-11	7,514	-0.15%
2022/08/17	25	56.07	18	56.55	55.80	7	7,316	0.10%
2022/08/16	14	55.31	11	55.13	54.80	3	7,145	0.04%
2022/08/15	1	54.30	0	0.00	54.80	1	7,037	0.01%
2022/08/12	1	53.70	1	54.20	54.20	0	7,014	0.00%
2022/08/11	2	54.90	2	55.75	54.40	0	7,033	0.00%
2022/08/10	3	54.43	4	55.25	54.30	-1	6,994	-0.01%
2022/08/09	19	54.79	13	55.13	54.40	6	7,076	0.08%
2022/08/08	1	54.00	15	53.22	54.00	-14	6,895	-0.20%
2022/08/04	2	50.50	1	48.80	49.40	1	6,865	0.01%
2022/08/03	2	51.60	2	51.85	50.90	0	6,874	0.00%
2022/08/02	2	54.35	1	53.80	53.30	1	6,852	0.01%
2022/08/01	6	55.62	14	55.36	55.60	-8	6,840	-0.12%
2022/07/29	20	55.42	13	55.43	55.00	7	6,769	0.10%
2022/07/28	5	54.10	10	53.92	53.80	-5	6,613	-0.08%
2022/07/27	1	53.70	2	53.10	54.00	-1	6,560	-0.02%
2022/07/26	7	54.61	8	54.29	53.60	-1	6,546	-0.02%
2022/07/25	20	55.20	10	55.44	54.10	10	6,606	0.15%
2022/07/22	3	53.33	16	53.77	53.50	-13	6,607	-0.20%
2022/07/21	4	51.93	9	51.78	52.30	-5	6,589	-0.08%
2022/07/20	8	51.94	2	51.85	52.00	6	6,665	0.09%
2022/07/19	0	52.00	7	52.29	51.70	-7	6,737	-0.10%
2022/07/18	0	0.00	12	51.50	51.20	-12	6,766	-0.18%
2022/07/15	14	50.94	1	51.00	51.00	13	6,901	0.19%
2022/07/14	3	49.17	6	49.73	49.95	-3	7,064	-0.04%
2022/07/13	11	49.19	6	49.56	48.40	5	7,220	0.07%
2022/07/12	24	49.22	3	49.27	48.30	21	7,380	0.28%
2022/07/11	2	51.30	1	53.10	53.10	1	7,515	0.01%
2022/07/08	0	0.00	12	52.96	53.30	-12	7,695	-0.16%
2022/07/07	7	52.54	13	52.58	52.40	-6	8,006	-0.07%
2022/07/06	25	54.82	8	53.71	53.00	17	8,458	0.20%
2022/07/05	34	57.91	42	58.21	57.00	-8	8,739	-0.09%
2022/07/04	13	54.15	15	54.24	55.30	-2	8,229	-0.02%
2022/07/01	22	54.43	17	53.94	52.90	5	8,150	0.06%
2022/06/30	11	54.09	34	53.92	54.20	-23	8,182	-0.28%
2022/06/29	15	53.90	1	53.70	54.00	14	8,032	0.17%
2022/06/28	15	54.00	26.1	54.57	55.00	-11.1	7,956	-0.14%
2022/06/27	7	50.87	32	51.32	52.80	-25	7,575	-0.33%
2022/06/24	6	45.79	3	47.38	48.00	3	7,364	0.04%
2022/06/23	0	0.00	2	44.38	43.65	-2	7,410	-0.03%
2022/06/22	11	47.18	2	47.05	44.50	9	7,594	0.12%
2022/06/21	0	0.00	1	44.10	44.05	-1	7,840	-0.01%
2022/06/20	2	43.38	1	45.90	42.95	1	7,980	0.01%
2022/06/17	1	44.90	0	0.00	44.90	1	8,193	0.01%
2022/06/16	3	47.07	0	0.00	45.65	3	8,489	0.04%
2022/06/15	11	47.70	0	0.00	47.05	11	8,820	0.12%
2022/06/09	8	51.30	3	51.60	51.60	5	11,682	0.04%
2022/06/08	5	51.24	2	51.60	51.20	3	12,280	0.02%
2022/06/07	2	52.50	2	52.45	52.60	0	13,295	0.00%
2022/06/06	3	54.63	1	53.40	53.40	2	13,536	0.01%
2022/06/02	1	53.70	1	53.30	53.10	0	13,631	0.00%
2022/06/01	5.1	53.11	17.2	53.91	53.60	-12.1	13,792	-0.09%
2022/05/31	1	52.50	0	0.00	52.70	1	14,139	0.01%
2022/05/30	14	52.55	1	51.50	52.60	13	14,536	0.09%
2022/05/25	5	50.10	6	50.53	50.50	-1	14,748	-0.01%
2022/05/24	8	50.40	5	50.60	50.30	3	14,858	0.02%
2022/05/23	0	0.00	16	51.30	51.30	-16	14,837	-0.11%
2022/05/20	7	51.97	1	51.80	51.30	6	14,847	0.04%
2022/05/19	6	51.97	8	52.40	51.40	-2	14,838	-0.01%
2022/05/18	5	52.98	22	52.50	53.20	-17	14,793	-0.11%
2022/05/17	20	53.68	30	54.25	52.90	-10	14,753	-0.07%
2022/05/16	15	53.67	9	52.94	52.50	6	14,596	0.04%
2022/05/13	0	0.00	1	53.20	53.80	-1	14,551	-0.01%
2022/05/12	6	54.15	5	53.60	52.00	1	14,510	0.01%
2022/05/11	9	55.88	6	55.98	54.80	3	14,555	0.02%
2022/05/10	2	54.65	2	53.90	55.00	0	14,508	0.00%
2022/05/06	5	59.30	0	0.00	59.60	5	14,529	0.03%
2022/04/29	3	62.43	1	61.70	61.30	2	14,653	0.01%
2022/04/28	2	59.95	7	58.40	61.60	-5	14,737	-0.03%
2022/04/27	5	56.94	0	0.00	58.90	5	14,573	0.03%
2022/04/26	6	59.48	5	58.90	59.10	1	14,544	0.01%
2022/04/25	5	59.72	9	59.67	58.10	-4	14,483	-0.03%
2022/04/22	3	62.63	2	61.20	61.10	1	14,501	0.01%
2022/04/21	4	64.13	2	65.05	63.40	2	14,805	0.01%
2022/04/20	7	65.21	8	65.21	64.50	-1	14,920	-0.01%
2022/04/19	14	64.18	13	64.20	64.60	1	15,211	0.01%
2022/04/18	8	63.91	9	64.47	64.10	-1	15,472	-0.01%
2022/04/15	9	64.02	10	64.16	63.00	-1	15,402	-0.01%
2022/04/14	12	64.81	3	64.40	63.90	9	15,222	0.06%
2022/04/13	22	65.06	26	66.53	65.90	-4	15,091	-0.03%
2022/04/12	12	64.29	13	64.76	66.50	-1	15,142	-0.01%
2022/04/11	15	62.89	21	63.32	63.20	-6	14,737	-0.04%
2022/04/08	6	61.25	2	61.15	61.60	4	14,279	0.03%
2022/04/07	7	61.54	5	61.08	59.40	2	14,143	0.01%
2022/04/06	7	63.46	22.2	63.43	63.80	-15.2	13,976	-0.11%
2022/04/01	3	61.50	9	61.10	61.50	-6	13,647	-0.04%
2022/03/31	28	62.20	9	61.59	61.50	19	13,578	0.14%
2022/03/30	8	61.86	14	61.72	60.50	-6	13,426	-0.04%
2022/03/29	4	60.03	52	59.52	60.50	-48	13,402	-0.36%
2022/03/28	4	60.55	1	60.50	60.60	3	13,408	0.02%
2022/03/25	3	61.53	10	61.53	59.80	-7	13,358	-0.05%
2022/03/24	12	64.95	8	65.10	63.30	4	13,456	0.03%
2022/03/23	7	63.81	17	63.12	63.00	-10	13,215	-0.08%
2022/03/22	6	63.35	18	63.71	62.90	-12	13,155	-0.09%
2022/03/21	17.2	64.01	17	64.13	62.30	0.2	13,130	0.00%
2022/03/18	8	62.51	7	62.74	61.70	1	13,246	0.01%
2022/03/17	42	63.05	28	62.99	63.20	14	13,103	0.11%
2022/03/16	70	59.37	57	61.31	62.50	13	12,201	0.11%
2022/03/15	74	60.10	69	59.43	56.90	5	11,699	0.04%
2022/03/14	46	59.20	36	58.64	58.90	10	10,877	0.09%
2022/03/11	32	58.13	32	58.53	59.90	0	10,458	0.00%
2022/03/10	83	57.71	60	57.92	56.70	23	9,968	0.23%
2022/03/09	4	53.70	45	55.48	56.80	-41	9,155	-0.45%
2022/03/08	19	52.01	34	52.94	51.70	-15	8,889	-0.17%
2022/03/07	50	53.49	57	53.78	51.80	-7	8,706	-0.08%
2022/03/04	85	54.49	35	54.72	54.20	50	8,506	0.59%
2022/03/03	13	53.39	14	53.21	54.20	-1	8,153	-0.01%
2022/03/02	19	51.02	20	51.51	50.60	-1	7,751	-0.01%
2022/03/01	1	49.40	2	49.45	49.15	-1	7,552	-0.01%
2022/02/25	18	48.07	0	0.00	48.35	18	7,561	0.24%
2022/02/24	3	49.62	8	49.56	47.35	-5	7,595	-0.07%
2022/02/23	6	47.30	0	0.00	47.90	6	7,494	0.08%
2022/02/21	6	47.87	15	48.23	48.50	-9	7,516	-0.12%
2022/02/18	0	0.00	1	48.00	48.10	-1	7,515	-0.01%
2022/02/17	11	48.58	0	0.00	48.50	11	7,532	0.15%
2022/02/16	1	48.40	0	0.00	48.65	1	7,569	0.01%
2022/02/15	3	47.87	0	0.00	47.50	3	7,729	0.04%
2022/02/14	11	48.24	0	0.00	47.65	11	7,855	0.14%
2022/02/11	7	49.45	23	49.97	49.80	-16	7,857	-0.20%
2022/02/10	7	49.10	1	48.95	48.95	6	7,867	0.08%
2022/02/09	9	49.07	1	49.20	49.50	8	7,888	0.10%
2022/02/08	3	48.68	0	0.00	49.10	3	7,908	0.04%
2022/02/07	16	46.76	2	46.00	46.40	14	7,978	0.18%
2022/01/26	2	47.18	0	0.00	47.45	2	8,030	0.02%
2022/01/25	0	0.00	2	49.30	47.60	-2	8,424	-0.02%
2022/01/24	1	51.40	12.2	49.10	49.70	-11.2	8,670	-0.13%
2022/01/21	10	53.94	9	53.56	52.00	1	8,955	0.01%
2022/01/20	1	52.10	16	52.21	52.30	-15	9,032	-0.17%
2022/01/19	0	0.00	1	52.20	51.90	-1	9,076	-0.01%
2022/01/18	8	53.11	5	53.50	52.10	3	9,076	0.03%
2022/01/17	1	51.80	1	53.40	53.40	0	9,151	0.00%
2022/01/14	27	55.37	24	54.00	53.20	3	9,109	0.03%
2022/01/13	29	54.76	26	54.60	53.80	3	8,806	0.03%
2022/01/12	38	53.78	33	53.92	56.90	5	8,657	0.06%
2022/01/11	52.1	52.31	79	55.23	55.80	-26.9	8,421	-0.32%
2022/01/10	21	50.25	21	50.54	50.80	0	8,387	0.00%
2022/01/07	4	49.13	7	50.55	48.75	-3	8,596	-0.03%
2022/01/06	30.5	51.12	24	50.64	50.60	6.5	8,989	0.07%
2022/01/05	41.5	54.15	23	54.43	52.90	18.5	9,010	0.21%
2022/01/04	16	52.45	34.4	51.74	52.30	-18.4	8,630	-0.21%
2022/01/03	8	50.45	5	49.89	50.00	3	8,443	0.04%
2021/12/30	0	0.00	2	48.80	49.50	-2	8,383	-0.02%
2021/12/29	16	49.85	2	49.68	49.65	14	8,401	0.17%
2021/12/28	0	0.00	4	48.00	48.00	-4	8,393	-0.05%
2021/12/27	20	49.07	0	0.00	49.00	20	8,667	0.23%
2021/12/24	5	50.00	20	49.51	48.85	-15	8,932	-0.17%
2021/12/23	26	50.46	5	50.08	50.20	21	8,908	0.24%
2021/12/22	1	48.85	7	48.56	49.30	-6	8,773	-0.07%
2021/12/21	3	47.82	9	48.05	48.00	-6	8,735	-0.07%
2021/12/20	11	50.10	11	49.83	48.30	0	8,667	0.00%
2021/12/17	5	48.65	5	48.45	48.00	0	8,355	0.00%
2021/12/16	3	47.85	1	47.90	48.35	2	8,261	0.02%
2021/12/15	22	47.81	33	47.71	47.50	-11	8,230	-0.13%
2021/12/14	30.1	48.47	22	48.29	47.55	8.1	8,123	0.10%
2021/12/13	24	46.39	10	46.04	46.50	14	7,652	0.18%
2021/12/10	17	45.56	11	44.67	45.00	6	7,443	0.08%
2021/12/09	0	0.00	11	44.27	44.05	-11	7,265	-0.15%
2021/12/07	8	43.15	5	43.45	42.95	3	7,162	0.04%
2021/12/06	9	43.68	6	43.93	43.40	3	7,134	0.04%
2021/12/03	23	43.94	14	43.50	42.95	9	7,016	0.13%
2021/12/02	3	41.58	0	0.00	41.50	3	6,772	0.04%
2021/11/26	0	0.00	5	41.10	41.10	-5	6,732	-0.07%
2021/11/25	5	42.85	1	42.50	42.50	4	6,735	0.06%
2021/11/24	3	43.43	2	43.15	43.20	1	6,774	0.01%
2021/11/23	1	42.90	1	44.10	42.75	0	6,740	0.00%
2021/11/22	4.1	42.34	3	42.25	42.40	1.1	6,683	0.02%
2021/11/18	3	41.40	0	0.00	41.45	3	6,657	0.05%
2021/11/15	3	42.47	0	0.00	42.10	3	6,597	0.05%
2021/11/12	1	42.50	0	0.00	42.00	1	6,545	0.02%
2021/11/11	1	46.60	2	47.03	45.90	-1	6,384	-0.02%
2021/11/10	2	45.75	0	0.00	45.45	2	6,263	0.03%
2021/11/09	1	46.95	0	0.00	46.45	1	6,229	0.02%
2021/11/05	5	46.13	0	0.00	45.65	5	6,108	0.08%
2021/11/04	1	47.25	0	0.00	46.85	1	6,054	0.02%
2021/11/03	2	47.90	47	47.02	46.35	-45	5,922	-0.76%
2021/11/02	6	49.14	6	48.87	48.35	0	5,792	0.00%
2021/11/01	0.3	49.50	4.1	49.70	49.70	-3.8	5,363	-0.07%
2021/10/29	51	44.94	12	46.93	45.20	39	5,080	0.77%
2021/10/28	9.1	46.76	12	46.36	48.40	-2.9	4,708	-0.06%
2021/10/27	0	0.00	1	42.85	44.00	-1	4,418	-0.02%
2021/10/26	0	0.00	1	43.45	41.80	-1	4,331	-0.02%
2021/10/25	8	44.03	1	43.50	43.60	7	4,267	0.16%
2021/10/22	1	42.50	7	42.30	43.20	-6	4,148	-0.14%
2021/10/21	1	43.40	1	43.10	42.50	0	4,098	0.00%
2021/10/20	25	43.47	30	44.11	43.25	-5	4,007	-0.12%
2021/10/19	24	43.20	16	43.20	44.70	8	3,860	0.21%
2021/10/18	14	43.75	20	44.10	44.60	-6	3,596	-0.17%
2021/10/15	16	41.51	4	40.74	42.90	12	3,142	0.38%
2021/10/14	1	37.12	1	37.50	39.00	0	2,825	0.00%
2021/10/13	0	0.00	10	37.60	37.60	-10	2,452	-0.41%
2021/10/12	1	34.90	1	35.30	34.20	0	2,351	0.00%
2021/10/07	0	0.00	1	33.80	33.55	-1	2,287	-0.04%
2021/10/06	1	33.50	0	0.00	33.20	1	2,277	0.04%
2021/10/04	0	0.00	1	35.00	34.40	-1	2,200	-0.05%
2021/10/01	2	36.83	6	36.27	36.50	-4	1,906	-0.21%
2021/09/30	3	33.67	3	32.87	33.60	0	1,626	0.00%
2021/09/29	1	32.90	0	0.00	32.40	1	1,612	0.06%
2021/09/23	0	0.00	1	31.50	30.60	-1	1,641	-0.06%
2021/09/22	4	31.29	0	0.00	30.30	4	1,637	0.24%
2021/09/08	1	35.55	0	0.00	35.55	1	2,143	0.05%
2021/08/31	1	39.95	1	39.75	39.40	0	2,439	0.00%
2021/08/27	1	38.60	0	0.00	38.05	1	2,383	0.04%
2021/08/25	7	38.35	8	38.15	38.20	-1	2,411	-0.04%
2021/08/24	1	37.50	0	0.00	36.65	1	2,438	0.04%
2021/08/19	1	36.60	1	37.25	35.65	0	2,512	0.00%
2021/08/18	0	0.00	2	36.00	37.80	-2	2,524	-0.08%
2021/08/16	0	0.00	1	36.60	37.30	-1	2,652	-0.04%
2021/08/13	0	0.00	2	39.50	39.10	-2	2,735	-0.07%
2021/08/11	0	0.00	10	39.50	39.50	-10	3,038	-0.33%
2021/08/10	1	43.00	0	0.00	41.50	1	3,096	0.03%
2021/08/06	0	0.00	27	45.07	45.00	-27	3,326	-0.81%
2021/08/05	1	46.45	9	45.76	45.55	-8	3,476	-0.23%
2021/08/04	2	46.75	1	45.80	46.55	1	3,521	0.03%
2021/08/03	1	45.10	5	45.15	45.30	-4	3,525	-0.11%
2021/07/28	0	0.00	7	45.20	45.10	-7	3,641	-0.19%
2021/07/27	6	48.03	3	47.97	46.25	3	3,679	0.08%
2021/07/26	1	47.10	0	0.00	47.10	1	3,679	0.03%
2021/07/23	1	46.05	0	0.00	45.90	1	3,655	0.03%
2021/07/20	10	47.90	0	0.00	47.50	10	3,657	0.27%
2021/07/19	0	0.00	10	49.15	48.85	-10	3,653	-0.27%
2021/07/16	1	46.70	0	0.00	46.00	1	3,612	0.03%
2021/07/13	2	45.70	0	0.00	45.05	2	3,670	0.05%
2021/07/08	0	0.00	1	46.60	46.60	-1	3,871	-0.03%
2021/07/07	1	46.75	0	0.00	46.00	1	4,406	0.02%
2021/07/05	0	0.00	2	46.90	48.00	-2	4,455	-0.04%
2021/07/02	0	0.00	2	49.20	48.55	-2	4,506	-0.04%
2021/07/01	3	48.73	0	0.00	48.55	3	4,568	0.07%
2021/06/30	0	0.00	7	51.20	49.45	-7	4,572	-0.15%
2021/06/29	6	49.75	1	49.10	48.40	5	4,502	0.11%
2021/06/28	1	48.45	0	0.00	48.30	1	4,516	0.02%
2021/06/25	2	49.95	4	50.03	49.30	-2	4,538	-0.04%
2021/06/23	4	50.53	7	50.91	50.50	-3	4,600	-0.07%
2021/06/22	6	49.76	0	0.00	48.15	6	4,534	0.13%
2021/06/21	3	49.50	4	50.50	49.50	-1	4,525	-0.02%
2021/06/18	1	49.30	0	0.00	51.80	1	4,572	0.02%
2021/06/17	16	50.99	12	49.63	50.40	4	4,853	0.08%
2021/06/16	2	47.20	5	50.04	50.10	-3	4,630	-0.06%
2021/06/15	3	45.50	1	44.80	45.55	2	4,610	0.04%
2021/06/11	2	44.23	0	0.00	44.15	2	4,610	0.04%
2021/06/04	2	45.25	0	0.00	44.70	2	5,116	0.04%
2021/06/03	1	46.40	10	46.20	45.90	-9	5,128	-0.18%
2021/06/02	0	0.00	4	46.05	45.50	-4	5,146	-0.08%
2021/06/01	3	46.95	0	0.00	47.20	3	5,136	0.06%
2021/05/31	0	0.00	1	46.00	45.70	-1	5,150	-0.02%
2021/05/28	3	45.30	1	45.20	45.00	2	5,263	0.04%
2021/05/27	3	44.77	2	44.10	45.10	1	5,266	0.02%
2021/05/26	0	0.00	8	43.63	43.75	-8	5,269	-0.15%
2021/05/25	0	0.00	6	44.15	43.80	-6	5,298	-0.11%
2021/05/24	0	0.00	1	42.40	43.15	-1	5,389	-0.02%
2021/05/21	16	42.06	1	41.75	41.95	15	5,356	0.28%
2021/05/20	1	41.50	0	0.00	42.20	1	5,331	0.02%
2021/05/18	1	41.00	0	0.00	41.30	1	5,140	0.02%
2021/05/14	4	45.80	4	45.09	41.70	0	5,068	0.00%
2021/05/13	3	42.88	0	0.00	42.15	3	4,928	0.06%
2021/05/12	1	46.90	0	0.00	46.80	1	4,954	0.02%
2021/05/11	3	54.40	7	54.14	52.00	-4	4,956	-0.08%
2021/05/10	2	57.85	2	58.10	57.70	0	4,977	0.00%
2021/05/06	5	55.40	0	0.00	56.40	5	5,038	0.10%
2021/05/05	2	56.60	0	0.00	55.80	2	4,987	0.04%
2021/05/04	10	57.56	0	0.00	57.80	10	5,010	0.20%
2021/05/03	1	63.90	2	63.10	61.20	-1	5,033	-0.02%
2021/04/29	1	62.10	13	62.50	63.00	-12	5,197	-0.23%
2021/04/23	1	62.80	0	0.00	62.90	1	5,517	0.02%
2021/04/22	17	62.54	0	0.00	62.30	17	5,531	0.31%
2021/04/21	6	65.50	1	65.00	65.00	5	5,540	0.09%
2021/04/20	11	66.34	26	66.69	66.10	-15	5,547	-0.27%
2021/04/19	0	0.00	7	67.27	66.30	-7	5,629	-0.12%
2021/04/16	19	68.05	15	68.20	67.90	4	5,773	0.07%
2021/04/15	7	67.40	5	66.94	67.30	2	6,029	0.03%
2021/04/14	11	65.67	9	67.29	66.40	2	6,342	0.03%
2021/04/13	18	69.23	35	70.81	68.50	-17	6,342	-0.27%
2021/04/12	0	0.00	3	66.50	66.00	-3	5,884	-0.05%
2021/04/09	7	65.44	0	0.00	65.10	7	5,958	0.12%
2021/04/08	1	66.00	8	67.91	66.00	-7	6,017	-0.12%
2021/04/07	6	66.50	9	67.07	66.50	-3	6,149	-0.05%
2021/04/06	3	65.30	0	0.00	65.30	3	6,526	0.05%
2021/04/01	3	65.33	0	0.00	65.30	3	6,743	0.04%
2021/03/31	3	66.27	1	67.10	66.10	2	7,352	0.03%
2021/03/29	4	66.58	4	66.38	67.00	0	9,031	0.00%
2021/03/26	1	64.70	0	0.00	64.80	1	9,044	0.01%
2021/03/25	2	65.60	0	0.00	64.90	2	9,088	0.02%
2021/03/24	6	66.12	2	66.70	65.70	4	9,087	0.04%
2021/03/23	1	66.80	3	70.40	66.60	-2	9,079	-0.02%
2021/03/22	48	71.39	39	72.65	69.90	9	9,084	0.10%
2021/03/19	3	63.43	4	68.50	68.50	-1	8,935	-0.01%
2021/03/18	3	65.10	1	65.50	64.10	2	8,914	0.02%
2021/03/17	2	64.55	0	0.00	64.10	2	8,931	0.02%
2021/03/16	1	65.40	3	65.27	64.90	-2	8,962	-0.02%
2021/03/15	6	65.73	4	65.65	65.20	2	9,010	0.02%
2021/03/12	4	65.48	2	65.50	64.20	2	8,927	0.02%
2021/03/11	0	0.00	1	63.80	63.80	-1	8,889	-0.01%
2021/03/10	1	61.70	1	66.00	63.70	0	8,864	0.00%
2021/03/09	10	60.70	0	0.00	61.00	10	8,844	0.11%
2021/03/08	2	62.40	5	63.20	61.30	-3	8,950	-0.03%
2021/03/05	3	62.83	1	62.00	61.40	2	9,089	0.02%
2021/03/04	2	63.50	3	63.17	62.80	-1	9,315	-0.01%
2021/03/03	2	65.40	5	65.18	64.50	-3	9,523	-0.03%
2021/03/02	3	63.73	1	63.00	63.00	2	9,964	0.02%
2021/02/26	16	63.58	20	62.73	62.60	-4	10,758	-0.04%
2021/02/25	6	62.93	0	0.00	62.70	6	11,037	0.05%
2021/02/24	2	65.05	4	65.53	62.80	-2	11,232	-0.02%
2021/02/23	4	62.95	2	63.00	62.10	2	11,626	0.02%
2021/02/22	1	63.20	0	0.00	63.00	1	12,275	0.01%
2021/02/19	2	63.00	0	0.00	61.90	2	12,431	0.02%
2021/02/18	0	0.00	12	60.24	60.30	-12	12,871	-0.09%
2021/02/17	3	60.10	1	59.00	59.70	2	12,989	0.02%
2021/02/05	3	57.43	1	57.70	58.00	2	13,254	0.02%
2021/02/04	1	56.70	1	57.40	57.20	0	13,747	0.00%
2021/02/03	1	58.00	4	57.08	57.20	-3	14,188	-0.02%
2021/02/02	17	56.14	16	56.74	56.00	1	14,354	0.01%
2021/02/01	6	56.20	0	0.00	57.30	6	14,885	0.04%
2021/01/28	1	59.00	0	0.00	59.80	1	16,479	0.01%
2021/01/27	0	0.00	1	60.00	60.30	-1	16,931	-0.01%
2021/01/26	1	60.80	0	0.00	60.60	1	17,105	0.01%
2021/01/25	1	63.30	1	63.00	63.00	0	17,394	0.00%
2021/01/22	5	63.48	18	62.42	62.50	-13	17,744	-0.07%
2021/01/21	0	0.00	1	61.20	60.60	-1	18,173	-0.01%
2021/01/20	2	64.25	1	60.00	60.00	1	18,259	0.01%
2021/01/19	3	62.90	5	63.40	63.50	-2	18,379	-0.01%
2021/01/18	1	61.90	11	60.71	60.60	-10	18,467	-0.05%
2021/01/15	8	62.66	7	63.04	62.10	1	18,509	0.01%
2021/01/14	2	63.65	1	62.70	63.70	1	18,562	0.01%
2021/01/13	6	63.70	0	0.00	63.00	6	18,616	0.03%
2021/01/12	1	64.00	25	64.56	63.70	-24	18,692	-0.13%
2021/01/11	0	0.00	8	65.73	65.50	-8	18,784	-0.04%
2021/01/08	12	68.15	7	67.74	66.30	5	18,730	0.03%
2021/01/07	6	69.00	5.1	69.14	70.10	0.9	18,616	0.00%
2021/01/06	41	65.90	52	66.36	63.80	-11	19,991	-0.06%
2021/01/05	11	69.81	5	69.30	68.50	6	21,261	0.03%
2021/01/04	2	70.45	20	69.66	69.00	-18	21,267	-0.08%
2020/12/31	6	69.43	4	68.95	70.10	2	21,437	0.01%
2020/12/30	23	71.52	0	0.00	69.20	23	21,684	0.11%
2020/12/29	18	71.83	17	70.84	71.00	1	21,788	0.00%
2020/12/28	39	71.52	8	70.95	69.70	31	21,406	0.14%
2020/12/25	31	74.18	25	74.36	70.30	6	21,490	0.03%
2020/12/24	35.1	70.37	42	72.47	72.60	-6.9	20,907	-0.03%
2020/12/23	13	64.32	29	64.04	67.40	-16	19,635	-0.08%
2020/12/22	2	63.65	1	63.90	61.30	1	19,452	0.01%
2020/12/18	1	62.30	0	0.00	62.60	1	19,786	0.01%
2020/12/16	0	0.00	30	62.10	62.10	-30	19,790	-0.15%
2020/12/15	31	63.78	0	0.00	61.40	31	19,793	0.16%
2020/12/11	0	0.00	2	59.15	59.80	-2	19,753	-0.01%
2020/12/10	2	61.80	3	62.10	60.50	-1	19,838	-0.01%
2020/12/09	12	63.20	5	63.68	62.40	7	19,890	0.04%
2020/12/08	1	63.70	3	63.53	62.50	-2	19,954	-0.01%
2020/12/07	7	62.41	18	61.86	62.90	-11	20,155	-0.05%
2020/12/04	23	61.90	25	62.18	61.80	-2	20,524	-0.01%
2020/12/03	54	63.21	44	63.31	62.10	10	20,781	0.05%
2020/12/02	32	62.44	4	62.25	62.30	28	21,149	0.13%
2020/12/01	5	64.40	9	63.84	63.60	-4	22,532	-0.02%
2020/11/30	17	66.91	11	66.36	65.50	6	22,888	0.03%
2020/11/27	15	66.01	8	65.76	65.70	7	22,916	0.03%
2020/11/26	36	65.63	13	65.84	64.60	23	22,788	0.10%
2020/11/25	32	65.05	36	65.44	65.50	-4	22,333	-0.02%
2020/11/24	12	62.10	18	62.71	63.30	-6	21,546	-0.03%
2020/11/23	12	61.78	20	62.57	60.80	-8	21,285	-0.04%
2020/11/20	32	62.50	25	62.62	61.60	7	21,093	0.03%
2020/11/19	40	61.05	43	61.28	60.60	-3	20,626	-0.01%
2020/11/18	9	58.40	14	58.42	58.40	-5	20,001	-0.02%
2020/11/17	94	59.46	98	59.35	58.10	-4	19,821	-0.02%
2020/11/16	56	57.74	75	58.03	57.00	-19	19,490	-0.10%
2020/11/13	38	57.85	50	57.91	58.20	-12	19,528	-0.06%
2020/11/12	44	56.39	60	56.22	58.70	-16	19,415	-0.08%
2020/11/11	63	59.70	26	59.31	57.50	37	19,038	0.19%
2020/11/10	16	64.61	41	65.42	63.60	-25	18,794	-0.13%
2020/11/09	30	64.73	10	64.88	65.20	20	18,547	0.11%
2020/11/06	59	64.18	42	63.75	61.80	17	18,159	0.09%
2020/11/05	19	62.22	25	62.84	63.50	-6	17,342	-0.03%
2020/11/04	19	58.44	9	58.44	57.80	10	16,906	0.06%
2020/11/03	32	57.17	35	57.83	57.00	-3	16,565	-0.02%
2020/11/02	5	56.76	31	55.70	57.90	-26	16,671	-0.16%
2020/10/30	22	60.10	5	58.56	57.20	17	16,486	0.10%
2020/10/29	81	64.38	45	64.31	62.00	36	16,236	0.22%
2020/10/28	8	65.60	3	64.83	62.30	5	15,834	0.03%
2020/10/27	11	66.65	5	67.40	64.90	6	15,895	0.04%
2020/10/26	0	0.00	3	60.50	63.80	-3	15,799	-0.02%
2020/10/23	8	56.55	2	57.80	58.00	6	15,662	0.04%
2020/10/22	0	0.00	1	55.30	55.60	-1	15,608	-0.01%
2020/10/21	2	56.90	0	0.00	56.10	2	15,547	0.01%
2020/10/20	1	58.50	0	0.00	58.30	1	15,478	0.01%
2020/10/19	3	58.67	3	56.77	59.50	0	15,380	0.00%
2020/10/15	0	0.00	13	54.25	56.00	-13	15,133	-0.09%
2020/10/14	78	56.52	76	57.29	57.00	2	15,022	0.01%
2020/10/13	57	50.74	77	51.16	54.00	-20	13,391	-0.15%
2020/10/12	1	49.10	47	49.10	49.10	-46	12,395	-0.37%
2020/10/08	3	43.53	11	44.38	44.65	-8	12,583	-0.06%
2020/10/07	10	39.46	16	39.68	40.60	-6	12,553	-0.05%
2020/10/06	4	39.16	11	39.52	38.50	-7	12,343	-0.06%
2020/10/05	0	0.00	1	36.65	37.00	-1	12,131	-0.01%
2020/09/30	10	37.03	5	37.08	36.60	5	12,296	0.04%
2020/09/29	1	35.75	1	36.20	35.75	0	12,084	0.00%
2020/09/28	4	35.93	3	35.83	35.70	1	12,033	0.01%
2020/09/25	8	36.77	8.9	35.07	35.10	-0.9	11,931	-0.01%
2020/09/24	2	38.58	14	39.10	37.50	-12	11,731	-0.10%
2020/09/23	3	38.72	14	38.74	40.00	-11	11,468	-0.10%
2020/09/22	1	37.30	6	37.38	37.30	-5	11,208	-0.04%
2020/09/21	1	38.00	1	37.85	37.90	0	11,156	0.00%
2020/09/18	5	38.34	19	38.74	37.90	-14	11,110	-0.13%
2020/09/17	12	38.69	1	39.10	38.50	11	11,008	0.10%
2020/09/16	13	38.20	15	38.25	38.45	-2	10,878	-0.02%
2020/09/15	13	37.93	11	38.21	37.45	2	10,737	0.02%
2020/09/14	2	36.58	1	37.20	36.65	1	10,560	0.01%
2020/09/11	13	37.75	15	37.99	37.50	-2	10,417	-0.02%
2020/09/10	27	39.22	38	39.32	39.05	-11	10,243	-0.11%
2020/09/09	50	38.88	49	38.86	38.65	1	9,950	0.01%
2020/09/08	45	38.88	73	37.54	37.30	-28	9,448	-0.30%
2020/09/07	110	42.23	6	43.63	39.30	104	9,115	1.14%	大買/鉅額交易
2020/09/04	122	44.51	90	44.48	43.10	32	8,572	0.37%	大買/
2020/09/03	16	41.32	79	42.58	43.00	-63	7,056	-0.89%
2020/09/02	22	38.30	43	38.40	39.10	-21	6,524	-0.32%
2020/09/01	54	36.98	46	37.15	36.75	8	6,229	0.13%
2020/08/31	29	36.95	28	36.75	36.90	1	6,088	0.02%
2020/08/28	1	35.45	3	35.50	34.85	-2	5,950	-0.03%
2020/08/27	4	35.78	49	35.93	35.25	-45	5,908	-0.76%
2020/08/26	0	0.00	1	37.25	36.25	-1	5,849	-0.02%
2020/08/25	21	37.16	20	37.53	36.90	1	5,790	0.02%
2020/08/24	0	0.00	4	37.20	36.50	-4	5,684	-0.07%
2020/08/21	4	36.06	3	36.50	35.95	1	5,622	0.02%
2020/08/20	28	34.30	16	34.43	35.45	12	5,564	0.22%
2020/08/19	40	38.35	19	39.21	36.80	21	5,364	0.39%
2020/08/18	28	40.24	22	41.01	39.80	6	5,178	0.12%
2020/08/17	10	39.21	9	39.78	39.70	1	4,976	0.02%
2020/08/14	28	39.58	28	39.93	39.50	0	4,826	0.00%
2020/08/13	2	38.95	2	38.40	38.10	0	4,577	0.00%
2020/08/12	34	37.73	19	38.07	38.85	15	4,472	0.34%
2020/08/11	35	37.01	32	37.12	36.75	3	4,272	0.07%
2020/08/10	38	39.02	39	38.93	38.70	-1	4,077	-0.02%
2020/08/07	24	37.59	84	37.93	37.25	-60	3,817	-1.57%
2020/08/06	90	38.02	61	36.73	36.70	29	3,659	0.79%
2020/08/05	55	40.83	51	41.93	40.45	4	3,343	0.12%
2020/08/04	3	40.05	23	40.33	41.50	-20	3,188	-0.63%
2020/08/03	88	40.27	87	40.59	39.80	1	3,011	0.03%
2020/07/31	74	39.85	32	40.46	40.60	42	2,780	1.51%
2020/07/30	2	39.00	0	0.00	40.90	2	2,530	0.08%
2020/07/29	2	37.20	0	0.00	37.25	2	2,414	0.08%
2020/07/28	0	0.00	4	33.20	33.90	-4	2,332	-0.17%
2020/07/27	15	34.65	9	35.50	33.60	6	2,287	0.26%
2020/07/24	31	36.87	2	36.30	35.00	29	2,246	1.29%
2020/07/21	10	36.57	2	36.20	35.60	8	2,096	0.38%
2020/07/20	9	33.50	8	33.40	35.80	1	2,049	0.05%
2020/07/17	0	0.00	50	35.26	33.30	-50	1,966	-2.54%
2020/07/16	36	37.27	7	37.06	35.95	29	1,876	1.55%
2020/07/15	56	35.50	54	36.28	37.15	2	1,433	0.14%
2020/07/14	93	31.89	41	33.05	33.80	52	1,150	4.52%
2020/07/13	1	31.55	40	31.55	31.55	-39	895	-4.36%
2020/07/10	0	0.00	1	28.25	28.70	-1	759	-0.13%
2020/07/09	62	28.44	18	27.90	28.75	44	650	6.77%
2020/07/08	3	25.30	8	25.75	26.50	-5	413	-1.21%
2020/04/08	0	0.00	2	18.50	18.40	-2	413	-0.48%
2020/03/30	2	17.50	0	0.00	17.60	2	571	0.35%
2020/03/27	0	0.00	5	17.75	17.60	-5	579	-0.86%
2020/03/25	3	17.25	0	0.00	17.40	3	582	0.52%
2020/03/19	2	15.60	0	0.00	15.50	2	564	0.35%
2020/03/17	0	0.00	7	17.20	17.20	-7	541	-1.29%
2020/03/16	0	0.00	10	17.72	17.70	-10	543	-1.84%
2020/01/15	0	0.00	2	23.45	23.45	-2	599	-0.33%
2020/01/07	0	0.00	1	23.30	23.35	-1	563	-0.18%
2020/01/03	0	0.00	2	23.65	23.65	-2	556	-0.36%
2019/12/30	3	24.20	3	24.22	24.00	0	536	0.00%
2019/12/27	2	23.80	0	0.00	23.70	2	507	0.39%
2019/12/26	6	23.52	7	23.67	24.05	-1	468	-0.21%
2019/12/12	8	22.19	0	0.00	22.10	8	370	2.16%
2019/12/11	1	22.45	0	0.00	22.05	1	367	0.27%
2019/12/09	0	0.00	5	22.45	22.65	-5	353	-1.42%
2019/12/05	0	0.00	15	22.52	22.55	-15	346	-4.34%
2019/12/03	7	22.70	0	0.00	22.65	7	344	2.03%
2019/12/02	0	0.00	2	22.40	22.60	-2	342	-0.58%
2019/11/27	0	0.00	6	22.79	22.90	-6	331	-1.81%
2019/11/26	15	22.55	2	22.50	22.40	13	306	4.24%
2019/11/08	1	21.65	0	0.00	21.60	1	273	0.37%
2019/11/07	1	21.80	0	0.00	21.70	1	277	0.36%
2019/11/05	1	22.45	2	22.45	22.25	-1	269	-0.37%
2019/10/16	0	0.00	1	22.20	21.60	-1	221	-0.45%
2019/09/05	1	22.00	0	0.00	21.70	1	324	0.31%
2019/09/03	0	0.00	2	21.88	21.85	-2	331	-0.60%
2019/09/02	4	21.63	0	0.00	21.85	4	336	1.19%
2019/08/27	0	0.00	24	20.87	20.95	-24	334	-7.18%
2019/08/13	0	0.00	20	20.90	20.80	-20	385	-5.19%
2019/08/05	15	20.75	0	0.00	20.65	15	509	2.94%
2019/08/01	4	21.80	0	0.00	21.50	4	554	0.72%
2019/07/30	5	21.80	0	0.00	21.75	5	658	0.76%
2019/07/29	2	22.00	0	0.00	21.90	2	687	0.29%
2019/07/19	0	0.00	7	21.15	21.10	-7	784	-0.89%
2019/07/16	4	21.35	0	0.00	21.35	4	802	0.50%
2019/07/15	5	21.15	1	21.10	21.10	4	807	0.50%
2019/07/11	8	21.15	0	0.00	21.25	8	834	0.96%
2019/07/08	21	24.27	1	24.00	23.95	20	904	2.21%
2019/06/13	2	23.20	0	0.00	23.00	2	1,011	0.20%
2019/06/11	2	23.30	0	0.00	23.25	2	1,015	0.20%
2019/06/04	0	0.00	3	23.00	22.90	-3	1,051	-0.29%
2019/05/16	0	0.00	19	24.44	24.55	-19	1,231	-1.54%
2019/05/13	0	0.00	1	23.00	23.00	-1	1,179	-0.08%
2019/05/09	0	0.00	11	24.20	24.00	-11	1,131	-0.97%
2019/05/08	1	24.75	2	24.90	24.75	-1	1,102	-0.09%
2019/05/07	11	25.60	1	26.10	25.15	10	1,090	0.92%
2019/05/06	6	25.57	10	25.88	25.35	-4	1,015	-0.39%
2019/05/03	34	25.96	12	25.93	25.90	22	998	2.20%
2019/04/30	1	24.10	0	0.00	24.30	1	901	0.11%
2019/04/23	1	24.55	0	0.00	24.70	1	903	0.11%
2019/04/22	1	25.00	0	0.00	24.65	1	900	0.11%
2019/04/18	0	0.00	1	24.80	24.65	-1	895	-0.11%
2019/04/17	3	25.35	0	0.00	25.30	3	880	0.34%
2019/04/16	1	25.80	7	25.77	25.70	-6	857	-0.70%
2019/04/15	5	25.25	1	24.50	25.55	4	800	0.50%
2019/04/12	1	24.25	0	0.00	24.10	1	747	0.13%
2019/04/11	9	24.91	82	24.88	24.65	-73	732	-9.97%
2019/04/09	5	23.50	4	23.48	23.40	1	672	0.15%
2019/04/02	0	0.00	2	23.40	23.40	-2	693	-0.29%
2019/03/25	1	23.05	0	0.00	23.15	1	655	0.15%
2019/03/22	0	0.00	2	24.28	24.40	-2	624	-0.32%
2019/03/18	1	23.75	0	0.00	23.75	1	614	0.16%
2019/03/12	0	0.00	5	24.55	23.90	-5	608	-0.82%
2019/03/11	0	0.00	6	24.73	24.50	-6	599	-1.00%
2019/03/07	1	24.10	1	24.20	24.10	0	601	0.00%
2019/03/06	0	0.00	4	24.60	24.50	-4	607	-0.66%
2019/03/05	14	24.78	0	0.00	24.70	14	591	2.37%
2019/03/04	0	0.00	2	23.95	24.45	-2	568	-0.35%
2019/02/27	7	23.84	0	0.00	24.00	7	544	1.29%
2019/02/26	8	23.83	0	0.00	23.50	8	549	1.46%
2019/02/25	14	22.28	0	0.00	22.20	14	494	2.83%
2019/02/22	16	22.18	0	0.00	22.25	16	501	3.19%
2019/02/19	0	0.00	1	22.65	22.40	-1	500	-0.20%
2019/02/18	1	22.45	1	22.35	22.35	0	509	0.00%
2019/02/15	3	22.63	4	22.64	22.70	-1	537	-0.19%
2019/02/12	0	0.00	2	21.18	21.35	-2	501	-0.40%
2019/01/30	3	21.00	0	0.00	21.05	3	507	0.59%
2019/01/29	0	0.00	0	21.00	21.00	0	517	0.00%
2019/01/25	1	22.00	1	22.40	22.05	0	512	0.00%
2019/01/24	6	22.63	6	22.41	22.50	0	505	0.00%
2019/01/18	0	0.00	1	21.35	22.25	-1	494	-0.20%
2018/12/27	1	19.85	1	21.00	20.55	0	514	0.00%
2018/12/10	5	20.97	0	0.00	21.00	5	636	0.79%
2018/11/15	0	0.00	5	20.55	20.40	-5	841	-0.59%
2018/11/14	0	0.00	10	20.90	20.75	-10	832	-1.20%
2018/11/13	15	19.60	0	0.00	19.70	15	804	1.87%
2018/11/08	1	18.45	0	0.00	18.15	1	795	0.13%
2018/11/07	1	18.50	0	0.00	18.20	1	793	0.13%
2018/11/02	0	0.00	1	18.00	17.70	-1	783	-0.13%
2018/10/30	8	16.75	0	0.00	16.70	8	798	1.00%
2018/10/29	7	16.65	0	0.00	16.40	7	797	0.88%
2018/10/19	15	18.88	0	0.00	18.85	15	808	1.86%
2018/10/12	5	19.80	0	0.00	19.65	5	801	0.62%
2018/10/11	0	0.00	20	19.55	19.50	-20	794	-2.52%
2018/09/28	0	0.00	1	23.35	23.25	-1	768	-0.13%
2018/09/19	22	24.59	2	24.55	24.30	20	758	2.64%
2018/09/07	1	24.50	1	23.55	23.55	0	681	0.00%
2018/09/05	0	0.00	4	24.40	24.20	-4	678	-0.59%
2018/09/04	1	24.50	0	0.00	24.60	1	679	0.15%
2018/09/03	0	0.00	2	23.93	23.85	-2	620	-0.32%
2018/08/31	3	24.58	1	24.70	24.25	2	602	0.33%
2018/08/30	2	23.65	5	23.70	24.50	-3	540	-0.56%
2018/08/28	1	23.70	0	0.00	23.10	1	515	0.19%
2018/08/27	2	23.90	2	24.25	23.60	0	514	0.00%
2018/08/17	9	22.20	0	0.00	22.20	9	560	1.61%
2018/07/27	0	0.00	1	21.70	22.00	-1	1,314	-0.08%
2018/07/26	3	22.20	2	22.35	22.20	1	1,492	0.07%
2018/07/20	0	0.00	1	20.85	20.65	-1	1,819	-0.05%
2018/07/16	1	21.25	4	21.20	21.15	-3	2,240	-0.13%
2018/07/11	4	21.00	0	0.00	21.00	4	2,392	0.17%
2018/07/03	0	0.00	1	21.10	20.80	-1	2,501	-0.04%
2018/06/29	0	0.00	1	21.45	21.40	-1	2,505	-0.04%
2018/06/28	2	21.83	2	21.90	21.60	0	2,504	0.00%
2018/06/25	1	22.95	1	22.20	22.20	0	2,491	0.00%
2018/06/19	1	23.05	0	0.00	23.10	1	2,513	0.04%
2018/06/13	0	0.00	2	24.10	24.00	-2	2,524	-0.08%
2018/06/11	10	23.75	10	23.70	23.70	0	2,540	0.00%
2018/06/08	17	23.76	15	23.90	23.80	2	2,550	0.08%
2018/06/07	17	24.00	0	0.00	24.10	17	2,563	0.66%
2018/06/06	3	24.00	3	23.90	23.90	0	2,583	0.00%
2018/06/05	3	23.72	1	23.85	23.70	2	2,574	0.08%
2018/06/04	6	24.35	6	24.68	24.30	0	2,553	0.00%
2018/05/31	1	24.75	0	0.00	24.40	1	2,534	0.04%
2018/05/30	30	24.97	31	24.81	24.80	-1	2,513	-0.04%
2018/05/29	29	24.67	19	24.65	25.30	10	2,487	0.40%
2018/05/28	15	24.47	15	24.50	24.25	0	2,461	0.00%
2018/05/25	30	23.94	30	23.70	23.80	0	2,447	0.00%
2018/05/24	13	24.40	13	24.56	24.15	0	2,424	0.00%
2018/05/23	16	24.17	16	24.40	24.25	0	2,408	0.00%
2018/05/22	0	0.00	25	24.56	24.10	-25	2,395	-1.04%
2018/05/21	0	0.00	1	25.00	25.00	-1	2,344	-0.04%
2018/05/18	10	25.60	10	25.25	25.20	0	2,332	0.00%
2018/05/17	29	26.80	3	26.45	25.30	26	2,302	1.13%
2018/05/16	4	26.66	4	27.20	26.10	0	2,188	0.00%
2018/05/15	2	26.40	6	26.73	26.85	-4	2,117	-0.19%
2018/05/14	13	26.11	41	26.00	25.85	-28	2,062	-1.36%
2018/05/11	3	25.13	0	0.00	25.45	3	2,012	0.15%
2018/05/08	2	25.80	3	25.43	25.50	-1	1,779	-0.06%
2018/05/07	2	25.05	1	25.25	25.10	1	1,741	0.06%
2018/05/04	1	24.90	2	24.88	24.70	-1	1,724	-0.06%
2018/05/03	3	26.37	4	27.53	25.40	-1	1,667	-0.06%
2018/04/30	2	26.23	1	26.20	25.75	1	1,428	0.07%
2018/04/26	0	0.00	10	25.90	24.80	-10	1,241	-0.81%
2018/04/24	1	26.10	3	26.07	25.75	-2	1,100	-0.18%
2018/04/23	2	25.75	5	25.32	25.30	-3	996	-0.30%
2018/04/20	3	23.57	1.2	24.06	24.95	1.8	862	0.21%
2018/04/19	6	23.43	46	23.13	23.70	-40	739	-5.41%
2018/04/18	0	0.00	3	21.18	21.55	-3	606	-0.49%
2018/04/17	3	20.80	0	0.00	20.75	3	598	0.50%
2018/04/16	25	21.25	10	21.40	21.10	15	590	2.54%
2018/04/13	20	21.62	3	22.35	21.50	17	580	2.93%
2018/04/12	1	22.65	0	0.00	22.50	1	558	0.18%
2018/04/11	4	22.95	20	23.12	22.85	-16	543	-2.94%
2018/04/10	1	21.50	23	21.40	21.45	-22	480	-4.58%
2018/04/02	1	20.60	0	0.00	20.70	1	476	0.21%
2018/03/31	1	20.65	1	20.55	20.55	0	478	0.00%
2018/03/30	3	20.90	0	0.00	20.65	3	478	0.63%
2018/03/29	0	0.00	1	20.90	21.00	-1	488	-0.20%
2018/03/28	1	21.10	0	0.00	20.50	1	494	0.20%
2018/03/27	3	21.15	0	0.00	21.15	3	518	0.58%
2018/03/23	5	21.91	0	0.00	21.45	5	548	0.91%
2018/03/21	0	0.00	1	23.30	23.00	-1	527	-0.19%
2018/03/20	3	22.78	2	22.80	22.90	1	518	0.19%
2018/03/19	0	0.00	1	22.60	22.55	-1	522	-0.19%
2018/03/16	1	23.05	1	23.40	23.05	0	523	0.00%
2018/03/15	2	22.93	1	23.20	23.30	1	509	0.20%
2018/03/13	0	0.00	19	22.40	22.25	-19	487	-3.90%
2018/03/07	0	0.00	3	20.30	20.25	-3	466	-0.64%
2018/03/06	0	0.00	1	20.50	20.35	-1	479	-0.21%
2018/03/05	0	0.00	4	20.55	20.40	-4	505	-0.79%
2018/03/02	8	20.04	0	0.00	20.10	8	519	1.54%
2018/03/01	4	20.45	0	0.00	20.30	4	531	0.75%
2018/02/12	5	20.10	0	0.00	20.05	5	894	0.56%
2018/02/09	35	19.54	0	0.00	19.60	35	942	3.71%
2018/02/07	0	0.00	1	20.35	20.20	-1	1,236	-0.08%
2018/02/06	2	20.50	0	0.00	20.05	2	1,292	0.15%
2018/02/05	0	0.00	2	21.35	21.50	-2	1,407	-0.14%
2018/01/29	0	22.10	0	0.00	22.10	0	1,461	0.00%
2018/01/25	0	0.00	1	22.80	22.70	-1	1,471	-0.07%
2018/01/03	0	0.00	4	23.85	24.00	-4	1,970	-0.20%