安集 (6477)-華南永昌-麻豆券商分點個股進出

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
37.05
漲跌
▼0.05
漲幅
-0.13%
成交量
229張
產業
上市光電類股
400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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/04/25	1	37.80	0	0.00	37.90	1	928	0.11%
2024/04/23	1	38.10	0	0.00	37.70	1	928	0.11%
2024/04/19	1	38.20	0	0.00	37.60	1	944	0.11%
2024/04/16	0	0.00	2	37.80	37.20	-2	918	-0.22%
2024/04/12	2	39.55	0	0.00	39.25	2	894	0.22%
2024/04/11	6	39.88	0	0.00	39.70	6	884	0.68%
2024/04/10	1	39.20	1	39.75	39.60	0	871	0.00%
2024/04/09	1	39.10	1	38.75	38.95	0	849	0.00%
2024/04/08	0	0.00	0.1	39.90	39.70	-0.1	843	-0.01%
2024/03/28	2	41.00	0	0.00	40.80	2	799	0.25%
2024/03/27	2	40.50	0	0.00	40.45	2	789	0.25%
2024/03/26	3	41.45	1	41.35	41.35	2	781	0.26%
2024/03/25	2	41.00	0	0.00	40.85	2	798	0.25%
2024/03/22	2	41.00	0	41.37	40.85	2	790	0.25%
2024/03/21	2	42.40	2	42.15	42.35	0	732	0.00%
2024/03/12	0	39.90	0	0.00	39.90	0	625	0.00%
2024/03/08	0	38.45	0	0.00	38.00	0	577	0.00%
2024/03/04	0	0.00	0.2	39.40	39.15	-0.2	557	-0.03%
2024/03/01	0.2	39.22	1	39.55	39.75	-0.9	547	-0.16%
2024/02/29	1	39.45	1	37.60	39.45	0	521	0.00%
2024/02/27	1	37.90	0	0.00	37.60	1	499	0.20%
2024/02/26	0	0.00	2	38.15	38.55	-2	497	-0.40%
2024/02/21	0	0.00	6	38.46	38.65	-6	490	-1.22%
2024/02/15	0	36.50	0	35.90	36.70	0	476	0.00%
2024/01/29	0	0.00	1	37.55	37.50	-1	479	-0.21%
2024/01/25	4	38.03	0	0.00	37.95	4	483	0.83%
2024/01/18	0	0.00	10	37.05	37.15	-10	539	-1.85%
2024/01/17	1	38.20	0	0.00	37.65	1	541	0.18%
2024/01/16	0	0.00	1	37.90	37.90	-1	540	-0.18%
2024/01/15	0	0.00	3	39.08	38.65	-3	543	-0.55%
2024/01/12	2	37.60	0	0.00	37.60	2	530	0.38%
2024/01/10	2	37.00	0	0.00	37.00	2	540	0.37%
2024/01/09	10	38.20	0	0.00	37.35	10	543	1.84%
2023/12/22	2	38.35	0	0.00	38.25	2	588	0.34%
2023/12/21	0	0.00	1	38.80	38.85	-1	579	-0.17%
2023/12/20	1	39.20	3	39.95	39.20	-2	574	-0.35%
2023/12/15	0	0.00	2	39.05	38.95	-2	524	-0.38%
2023/12/05	0	0.00	2	38.30	38.50	-2	519	-0.38%
2023/11/29	0	0.00	2	37.90	38.05	-2	501	-0.40%
2023/11/23	0	0.00	7	38.10	38.05	-7	502	-1.39%
2023/11/20	3	37.87	0	0.00	37.60	3	504	0.59%
2023/11/16	1	36.90	0	0.00	37.10	1	499	0.20%
2023/11/15	0	0.00	1	37.05	37.05	-1	500	-0.20%
2023/11/01	0	0.00	6	36.38	36.15	-6	548	-1.09%
2023/10/31	0	0.00	4	37.93	36.85	-4	546	-0.73%
2023/10/30	7	38.14	3	38.10	38.05	4	539	0.74%
2023/10/26	1	35.65	0	0.00	35.60	1	505	0.20%
2023/10/23	2	36.20	0	0.00	36.25	2	516	0.39%
2023/10/19	0	0.00	1	35.81	36.00	-1	516	-0.20%
2023/10/18	0	0.00	0.5	35.95	35.55	-0.5	524	-0.10%
2023/10/17	5	37.20	0	0.00	36.45	5	537	0.93%
2023/10/16	1	37.35	0	0.00	37.10	1	551	0.18%
2023/10/11	2	37.03	0	0.00	36.80	2	581	0.34%
2023/10/05	1	39.40	0	0.00	39.65	1	593	0.17%
2023/09/21	1	40.05	0	0.00	40.15	1	678	0.15%
2023/09/19	1	41.25	0	0.00	40.30	1	692	0.14%
2023/09/15	2	41.90	0	0.00	42.00	2	704	0.28%
2023/09/13	1	40.80	0	0.00	40.80	1	759	0.13%
2023/09/01	0.2	43.35	0	0.00	43.25	0.2	900	0.02%
2023/08/31	0	0.00	1	43.05	43.00	-1	908	-0.11%
2023/08/30	1	42.55	0	0.00	42.75	1	932	0.11%
2023/08/29	0.3	42.95	0	0.00	42.95	0.3	954	0.03%
2023/08/28	0	0.00	0	42.10	42.40	0	953	0.00%
2023/08/16	0	0.00	1.6	40.80	40.85	-1.6	1,056	-0.15%
2023/08/10	1	41.95	0	0.00	41.60	1	1,130	0.09%
2023/08/08	1	42.50	0	0.00	42.45	1	1,197	0.08%
2023/08/07	0.1	42.97	1	41.60	43.05	-0.9	1,263	-0.07%
2023/08/01	2	45.73	0	0.00	45.30	2	1,384	0.14%
2023/07/27	1	45.70	0	0.00	46.10	1	1,616	0.06%
2023/07/24	10	44.80	0	0.00	44.75	10	1,823	0.55%
2023/07/18	2	49.00	0	0.00	48.40	2	2,106	0.09%
2023/07/14	6	48.75	0	0.00	48.60	6	2,781	0.22%
2023/07/13	1	49.00	0	0.00	48.60	1	3,028	0.03%
2023/07/12	1	49.50	0	0.00	49.35	1	3,068	0.03%
2023/07/11	2	50.40	0	0.00	50.40	2	3,136	0.06%
2023/07/06	1	50.10	0	0.00	49.90	1	3,557	0.03%
2023/07/04	0	0.00	8	50.10	50.10	-8	3,911	-0.20%
2023/07/03	0	0.00	11	51.09	51.00	-11	3,977	-0.28%
2023/06/30	0	0.00	1	50.80	50.80	-1	3,980	-0.03%
2023/06/29	10	50.65	4	50.80	51.00	6	4,015	0.15%
2023/06/28	0	0.00	12.1	50.70	50.00	-12.1	4,016	-0.30%
2023/06/27	4.1	50.68	0	0.00	49.80	4.1	4,028	0.10%
2023/06/26	8	50.80	2	51.00	50.70	6	4,067	0.15%
2023/06/21	5	50.90	0	0.00	50.60	5	4,080	0.12%
2023/06/20	4	51.15	3	51.00	50.80	1	4,090	0.02%
2023/06/19	5	49.48	0	0.00	49.10	5	4,065	0.12%
2023/06/16	2	49.95	0	0.00	49.70	2	4,119	0.05%
2023/06/15	1	49.10	0	0.00	48.95	1	4,244	0.02%
2023/06/09	3	50.20	1	50.20	50.20	2	4,477	0.04%
2023/06/05	0	0.00	10	52.40	52.20	-10	4,500	-0.22%
2023/06/02	0	0.00	2	52.00	51.60	-2	4,496	-0.04%
2023/05/31	0	0.00	2	51.75	51.90	-2	4,513	-0.04%
2023/05/30	10	51.40	0	0.00	50.90	10	4,519	0.22%
2023/05/29	0	0.00	1	51.50	51.40	-1	4,508	-0.02%
2023/05/24	2	51.20	0	0.00	51.50	2	4,524	0.04%
2023/05/19	1	50.50	0	0.00	50.30	1	4,549	0.02%
2023/05/17	0	0.00	2	51.60	51.40	-2	4,653	-0.04%
2023/05/16	0	0.00	5	50.64	51.20	-5	4,642	-0.11%
2023/05/15	1	49.60	0	0.00	50.10	1	4,632	0.02%
2023/05/12	3	48.53	0	0.00	49.50	3	4,619	0.06%
2023/05/11	3	49.62	0	0.00	48.70	3	4,590	0.07%
2023/05/10	2	51.10	0	0.00	51.40	2	4,522	0.04%
2023/05/09	28	53.09	17	52.60	51.40	11	4,495	0.24%
2023/05/08	1	55.50	7	54.90	55.30	-6	4,395	-0.14%
2023/05/05	1	55.60	0	0.00	55.20	1	4,376	0.02%
2023/05/04	2	57.30	2	56.95	57.20	0	4,337	0.00%
2023/05/03	0	0.00	2	55.85	56.70	-2	4,267	-0.05%
2023/05/02	2	55.80	9	56.03	56.70	-7	4,232	-0.17%
2023/04/28	0	0.00	12	53.89	54.30	-12	4,102	-0.29%
2023/04/27	12	53.92	0	0.00	53.40	12	4,082	0.29%
2023/04/26	17	54.28	3	54.37	54.90	14	4,034	0.35%
2023/04/25	2	52.65	7	53.79	53.80	-5	3,945	-0.13%
2023/04/24	3	52.40	24	53.12	53.50	-21	3,891	-0.54%
2023/04/21	4	53.18	0	0.00	52.40	4	3,905	0.10%
2023/04/20	24	55.75	8	54.90	54.90	16	3,803	0.42%
2023/04/19	7	56.73	8	57.44	57.00	-1	3,637	-0.03%
2023/04/18	6	55.95	13	55.55	54.80	-7	3,121	-0.22%
2023/04/17	3	54.57	1	54.50	54.60	2	2,928	0.07%
2023/04/13	4	55.30	1	54.21	55.40	3	2,855	0.10%
2023/04/12	4	54.35	1	55.00	54.70	3	2,680	0.11%
2023/04/11	0	52.20	0	52.20	52.40	0	2,461	0.00%
2023/04/10	1	51.90	12	52.28	51.80	-11	2,433	-0.45%
2023/04/07	23	53.77	12	52.85	53.40	11	2,341	0.47%
2023/04/06	1	50.20	8.1	50.15	50.80	-7.1	2,132	-0.33%
2023/03/31	0	48.70	0	0.00	48.80	0	2,063	0.00%
2023/03/30	0	0.00	1	49.15	48.95	-1	2,061	-0.05%
2023/03/27	1	49.45	1	50.10	48.55	0	2,054	0.00%
2023/03/23	1	48.70	0	0.00	48.70	1	2,034	0.05%
2023/03/22	0	0.00	1	49.00	48.85	-1	2,042	-0.05%
2023/03/21	0	0.00	4	50.09	49.35	-4	2,072	-0.19%
2023/03/20	0	49.85	2.1	50.05	50.10	-2	2,157	-0.09%
2023/03/17	0.1	48.90	0	0.00	49.00	0.1	2,376	0.00%
2023/03/15	0	0.00	2	48.50	48.15	-2	2,400	-0.08%
2023/03/14	0	0.00	1	46.55	47.45	-1	2,369	-0.04%
2023/03/13	1	45.30	2	45.25	45.80	-1	2,359	-0.04%
2023/03/10	1	46.35	0	0.00	46.30	1	2,495	0.04%
2023/03/06	1	48.45	1	47.80	48.40	0	2,475	0.00%
2023/03/03	2	46.95	0	0.00	47.00	2	2,466	0.08%
2023/03/02	2	46.63	0.1	47.00	46.70	2	2,479	0.08%
2023/02/24	2	47.58	13	47.62	47.50	-11	2,494	-0.44%
2023/02/23	0.2	48.50	10	48.50	48.50	-9.8	2,504	-0.39%
2023/02/17	0	0.00	2	48.38	48.20	-2	2,936	-0.07%
2023/02/16	4.1	48.60	0	0.00	48.05	4.1	2,955	0.14%
2023/02/15	0	0.00	3	47.10	48.05	-3	2,918	-0.10%
2023/02/09	2	46.38	0	0.00	46.15	2	2,949	0.07%
2023/02/02	1	47.26	0	0.00	47.35	1	3,022	0.03%
2023/01/31	0	0.00	2	46.93	46.85	-2	3,024	-0.07%
2023/01/16	1	44.55	0	0.00	44.20	1	3,039	0.03%
2023/01/12	2	45.75	1	45.75	45.20	1	3,078	0.03%
2023/01/11	2	45.75	1	46.70	46.30	1	3,100	0.03%
2023/01/09	0	0.00	1	47.85	47.85	-1	3,090	-0.03%
2023/01/06	0	0.00	2	47.50	47.70	-2	3,093	-0.06%
2023/01/04	0	0.00	2	47.30	48.10	-2	3,098	-0.06%
2023/01/03	2	46.10	6	46.04	46.20	-4	3,066	-0.13%
2022/12/29	0.1	45.75	4	45.35	45.35	-3.9	3,110	-0.13%
2022/12/28	0	0.00	4	47.05	46.30	-4	3,171	-0.13%
2022/12/27	0	0.00	1	46.35	46.85	-1	3,176	-0.03%
2022/12/26	5	46.85	2	47.50	46.85	3	3,175	0.09%
2022/12/23	1	44.80	0	0.00	45.15	1	3,146	0.03%
2022/12/22	0	0.00	1	44.95	45.05	-1	3,189	-0.03%
2022/12/21	0	0.00	1	44.35	44.30	-1	3,228	-0.03%
2022/12/20	0	0.00	3	46.60	44.50	-3	3,250	-0.09%
2022/12/16	4	47.70	12	48.00	47.70	-8	3,309	-0.24%
2022/12/15	2	48.75	0	0.00	48.80	2	3,304	0.06%
2022/12/14	2	47.85	5	47.95	48.70	-3	3,301	-0.09%
2022/12/13	1	48.55	17	48.50	47.80	-16	3,281	-0.49%
2022/12/12	14	50.40	7.4	49.33	49.15	6.6	3,254	0.20%
2022/12/09	12.4	50.47	10.3	51.21	49.70	2.1	3,136	0.07%
2022/12/08	2	48.98	1.2	49.33	48.20	0.8	2,828	0.03%
2022/12/07	1	47.85	0	0.00	47.45	1	2,731	0.04%
2022/12/06	2	47.55	1	47.40	47.30	1	2,718	0.04%
2022/12/05	0.5	48.59	3	48.15	48.25	-2.5	2,758	-0.09%
2022/12/02	30	48.30	4	48.01	48.55	26	2,755	0.94%
2022/12/01	1	46.55	0	0.00	46.50	1	2,629	0.04%
2022/11/30	1	46.25	1	46.95	46.65	0	2,665	0.00%
2022/11/29	0.1	45.45	0	0.00	45.90	0.1	2,696	0.00%
2022/11/28	0	0.00	4.2	45.40	45.45	-4.2	2,770	-0.15%
2022/11/25	1	46.30	5	45.70	45.60	-4	2,853	-0.14%
2022/11/24	3	46.10	3	45.88	46.40	0	2,899	0.00%
2022/11/22	0.1	45.75	0	0.00	45.20	0.1	3,321	0.00%
2022/11/21	2	46.07	4	45.73	45.95	-2	3,409	-0.06%
2022/11/18	4	47.08	1	47.30	45.95	3	3,457	0.09%
2022/11/17	8	46.70	2	46.70	47.10	6	3,427	0.18%
2022/11/16	7.1	46.91	2	47.10	47.20	5.1	3,435	0.15%
2022/11/15	7	46.78	4	46.86	47.95	3	3,462	0.09%
2022/11/08	1	44.00	0	0.00	43.75	1	3,919	0.03%
2022/11/03	0	42.90	0	0.00	43.45	0	4,069	0.00%
2022/10/27	0	0.00	2	41.55	42.25	-2	4,502	-0.04%
2022/10/26	0	0.00	1	40.80	40.55	-1	4,549	-0.02%
2022/10/25	2	41.00	1	41.20	40.95	1	4,623	0.02%
2022/10/19	1	44.40	1	43.80	43.80	0	4,975	0.00%
2022/10/18	0	0.00	5	43.20	43.40	-5	5,146	-0.10%
2022/10/14	15	43.45	0	0.00	43.40	15	5,245	0.29%
2022/10/13	26	43.34	6	42.20	41.90	20	5,270	0.38%
2022/10/12	6	44.40	0	0.00	44.60	6	5,333	0.11%
2022/10/07	0	0.00	2	45.55	45.55	-2	5,376	-0.04%
2022/10/06	0.1	46.00	0	0.00	45.70	0.1	5,453	0.00%
2022/10/05	3	46.23	10	46.36	45.95	-7	5,471	-0.13%
2022/10/03	5	43.50	0	0.00	43.20	5	5,586	0.09%
2022/09/30	5	43.42	0	0.00	44.00	5	5,654	0.09%
2022/09/29	0.1	44.30	0	0.00	43.70	0.1	5,784	0.00%
2022/09/27	1	47.25	1	47.50	47.30	0	6,633	0.00%
2022/09/21	2	53.25	0	0.00	53.00	2	7,651	0.03%
2022/09/20	0	0.00	2	54.75	54.60	-2	8,209	-0.02%
2022/09/19	1	55.00	1	55.50	54.40	0	8,494	0.00%
2022/09/15	1	55.20	1	54.60	54.50	0	8,572	0.00%
2022/09/14	4	56.43	2	56.00	56.00	2	8,637	0.02%
2022/09/12	1	56.50	2	57.05	57.50	-1	8,605	-0.01%
2022/09/06	3	54.83	2	53.10	53.20	1	8,599	0.01%
2022/09/05	1	55.70	1	56.20	55.70	0	8,573	0.00%
2022/09/02	1	57.10	0	0.00	57.10	1	8,538	0.01%
2022/09/01	13	57.85	12	58.16	57.50	1	8,466	0.01%
2022/08/31	5	57.84	5	58.30	57.90	0	8,385	0.00%
2022/08/30	2	58.30	3	59.07	57.80	-1	8,364	-0.01%
2022/08/29	5	58.14	5	58.54	57.30	0	8,096	0.00%
2022/08/26	10	57.00	12	57.68	58.30	-2	8,035	-0.02%
2022/08/25	0	0.00	10	56.00	57.40	-10	7,976	-0.13%
2022/08/24	3	55.77	2	56.00	55.20	1	7,938	0.01%
2022/08/23	0	0.00	2	56.30	56.30	-2	7,911	-0.03%
2022/08/22	12	57.28	11	58.63	56.10	1	7,900	0.01%
2022/08/19	16	57.50	5	57.50	57.60	11	7,749	0.14%
2022/08/18	3	58.43	9	57.71	58.90	-6	7,514	-0.08%
2022/08/17	4	55.85	4	56.83	55.80	0	7,316	0.00%
2022/08/16	3	55.40	3	55.67	54.80	0	7,145	0.00%
2022/08/15	2	54.25	1	54.00	54.80	1	7,037	0.01%
2022/08/11	2	55.05	2	55.70	54.40	0	7,033	0.00%
2022/08/10	0	0.00	1	55.20	54.30	-1	6,994	-0.01%
2022/08/09	2	54.30	2	56.00	54.40	0	7,076	0.00%
2022/08/08	1	54.00	0	0.00	54.00	1	6,895	0.01%
2022/08/05	1	50.10	0	0.00	51.50	1	6,853	0.01%
2022/08/03	0	0.00	11	52.50	50.90	-11	6,874	-0.16%
2022/08/02	2	53.25	1	54.70	53.30	1	6,852	0.01%
2022/08/01	1	55.80	1	55.50	55.60	0	6,840	0.00%
2022/07/29	1	55.70	1	56.00	55.00	0	6,769	0.00%
2022/07/28	0	0.00	3	54.60	53.80	-3	6,613	-0.05%
2022/07/27	3	53.90	4	53.98	54.00	-1	6,560	-0.02%
2022/07/26	27	54.48	18	54.58	53.60	9	6,546	0.14%
2022/07/25	1	54.80	1	55.30	54.10	0	6,606	0.00%
2022/07/22	2	53.05	1	53.40	53.50	1	6,607	0.02%
2022/07/20	0	0.00	10	52.05	52.00	-10	6,665	-0.15%
2022/07/19	1	51.80	6	52.47	51.70	-5	6,737	-0.07%
2022/07/14	1	49.30	3	49.85	49.95	-2	7,064	-0.03%
2022/07/12	5	48.70	0	48.35	48.30	5	7,380	0.07%
2022/07/11	10	52.40	0	0.00	53.10	10	7,515	0.13%
2022/07/08	4	52.70	102	53.14	53.30	-98	7,695	-1.27%	大賣/
2022/07/07	1	51.40	1	51.80	52.40	0	8,006	0.00%
2022/07/06	6	54.27	4	54.50	53.00	2	8,458	0.02%
2022/07/05	108	57.66	3	58.47	57.00	105	8,739	1.20%	大買/鉅額交易
2022/07/04	8	53.85	14	54.30	55.30	-6	8,229	-0.07%
2022/07/01	4	54.85	4	55.15	52.90	0	8,150	0.00%
2022/06/30	7	54.20	5.2	54.51	54.20	1.8	8,182	0.02%
2022/06/29	2.2	53.99	12	53.03	54.00	-9.8	8,032	-0.12%
2022/06/28	3	53.80	2	53.60	55.00	1	7,956	0.01%
2022/06/27	5	50.50	4	51.93	52.80	1	7,575	0.01%
2022/06/24	1	48.00	12	45.05	48.00	-11	7,364	-0.15%
2022/06/23	5	44.14	0	0.00	43.65	5	7,410	0.07%
2022/06/22	20	45.08	26	45.59	44.50	-6	7,594	-0.08%
2022/06/17	10	44.75	10	45.15	44.90	0	8,193	0.00%
2022/06/16	5	47.50	1	47.00	45.65	4	8,489	0.05%
2022/06/15	2	47.33	0	0.00	47.05	2	8,820	0.02%
2022/06/13	2	49.20	0	0.00	49.20	2	10,434	0.02%
2022/06/10	1	50.90	0	0.00	51.30	1	11,246	0.01%
2022/06/08	16	51.56	5	51.10	51.20	11	12,280	0.09%
2022/06/07	1	52.50	10	52.10	52.60	-9	13,295	-0.07%
2022/06/06	1	55.00	1	53.30	53.40	0	13,536	0.00%
2022/06/02	2	53.75	2	53.20	53.10	0	13,631	0.00%
2022/06/01	10	53.75	1	53.60	53.60	9	13,792	0.07%
2022/05/31	0	0.00	2.1	52.60	52.70	-2.1	14,139	-0.01%
2022/05/30	2	52.55	2	52.40	52.60	0	14,536	0.00%
2022/05/27	0	0.00	0.2	50.45	50.50	-0.2	14,718	0.00%
2022/05/26	1	49.25	0.3	49.25	49.20	0.8	14,744	0.01%
2022/05/25	5	50.00	0	0.00	50.50	5	14,748	0.03%
2022/05/24	1	50.20	1	50.30	50.30	0	14,858	0.00%
2022/05/19	7.3	51.47	3	51.33	51.40	4.3	14,838	0.03%
2022/05/18	4	53.45	3	53.43	53.20	1	14,793	0.01%
2022/05/17	1	53.00	0.3	54.70	52.90	0.7	14,753	0.00%
2022/05/16	3	53.90	3	53.23	52.50	0	14,596	0.00%
2022/05/13	2	52.00	2	53.00	53.80	0	14,551	0.00%
2022/05/12	1.2	54.27	2	52.70	52.00	-0.8	14,510	-0.01%
2022/05/11	0	0.00	1	55.80	54.80	-1	14,555	-0.01%
2022/05/10	2.1	55.29	2	54.95	55.00	0.1	14,508	0.00%
2022/05/09	1	55.70	0	0.00	55.60	1	14,522	0.01%
2022/05/05	0	0.00	3	60.40	59.90	-3	14,584	-0.02%
2022/05/03	5	61.90	2	60.80	60.40	3	14,614	0.02%
2022/04/29	2	62.00	3	61.43	61.30	-1	14,653	-0.01%
2022/04/28	4	59.53	2	61.00	61.60	2	14,737	0.01%
2022/04/25	6	59.43	8	58.41	58.10	-2	14,483	-0.01%
2022/04/22	9	61.88	3	61.27	61.10	6	14,501	0.04%
2022/04/21	4	65.23	1	65.50	63.40	3	14,805	0.02%
2022/04/20	1	65.10	8	65.31	64.50	-7	14,920	-0.05%
2022/04/19	18	63.96	13	64.59	64.60	5	15,211	0.03%
2022/04/18	4	63.88	29	64.74	64.10	-25	15,472	-0.16%
2022/04/15	3	64.17	2	63.80	63.00	1	15,402	0.01%
2022/04/14	12	64.81	2	65.40	63.90	10	15,222	0.07%
2022/04/13	25	65.12	7	66.43	65.90	18	15,091	0.12%
2022/04/12	15	64.21	34	64.61	66.50	-19	15,142	-0.13%
2022/04/11	45	62.18	50	63.04	63.20	-5	14,737	-0.03%
2022/04/08	6	61.10	5	60.84	61.60	1	14,279	0.01%
2022/04/07	31	63.28	14	60.62	59.40	17	14,143	0.12%
2022/04/06	3	63.60	7	63.79	63.80	-4	13,976	-0.03%
2022/04/01	3	61.37	2	61.60	61.50	1	13,647	0.01%
2022/03/31	4	61.65	15	61.95	61.50	-11	13,578	-0.08%
2022/03/30	17	62.16	2	61.55	60.50	15	13,426	0.11%
2022/03/29	2	59.65	0	0.00	60.50	2	13,402	0.01%
2022/03/28	3	60.67	1	59.50	60.60	2	13,408	0.01%
2022/03/24	5	64.96	6	63.97	63.30	-1	13,456	-0.01%
2022/03/23	8	63.95	7	63.41	63.00	1	13,215	0.01%
2022/03/22	8	64.09	29	65.02	62.90	-21	13,155	-0.16%
2022/03/21	13	64.85	14	65.15	62.30	-1	13,130	-0.01%
2022/03/18	25	63.44	5	62.76	61.70	20	13,246	0.15%
2022/03/17	9	63.01	9	62.86	63.20	0	13,103	0.00%
2022/03/16	6	60.00	13	60.58	62.50	-7	12,201	-0.06%
2022/03/15	19	59.42	15	59.57	56.90	4	11,699	0.03%
2022/03/14	30	58.19	26	58.75	58.90	4	10,877	0.04%
2022/03/11	5	58.28	8	58.35	59.90	-3	10,458	-0.03%
2022/03/10	58	57.34	49	57.27	56.70	9	9,968	0.09%
2022/03/09	0	0.00	5	55.56	56.80	-5	9,155	-0.05%
2022/03/08	11.1	52.45	5.1	53.09	51.70	6	8,889	0.07%
2022/03/07	4	54.50	23	53.90	51.80	-19	8,706	-0.22%
2022/03/04	0	0.00	16	54.93	54.20	-16	8,506	-0.19%
2022/03/03	22	53.66	17.1	53.21	54.20	4.9	8,153	0.06%
2022/03/02	17	51.71	9	50.56	50.60	8	7,751	0.10%
2022/03/01	0	0.00	7	49.30	49.15	-7	7,552	-0.09%
2022/02/25	0	48.00	1	47.85	48.35	-1	7,561	-0.01%
2022/02/24	42	49.13	38	47.91	47.35	4	7,595	0.05%
2022/02/22	2	48.00	0	0.00	46.85	2	7,496	0.03%
2022/02/21	0	0.00	11	48.40	48.50	-11	7,516	-0.15%
2022/02/18	10	48.00	0	0.00	48.10	10	7,515	0.13%
2022/02/17	11	48.60	10	49.35	48.50	1	7,532	0.01%
2022/02/16	0	48.55	12	48.61	48.65	-12	7,569	-0.16%
2022/02/15	10.1	48.00	0	0.00	47.50	10.1	7,729	0.13%
2022/02/14	0	48.40	0	0.00	47.65	0	7,855	0.00%
2022/02/11	0	0.00	7	51.00	49.80	-7	7,857	-0.09%
2022/02/10	4	49.30	1	48.90	48.95	3	7,867	0.04%
2022/02/09	6	48.62	2	49.50	49.50	4	7,888	0.05%
2022/02/08	4	48.44	6	47.53	49.10	-2	7,908	-0.02%
2022/02/07	19	45.86	12	46.13	46.40	7	7,978	0.09%
2022/01/26	1	47.35	1	47.70	47.45	0	8,030	0.00%
2022/01/25	1	48.80	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	31	53.42	30	53.80	52.00	1	8,955	0.01%
2022/01/20	30	52.60	30	53.00	52.30	0	9,032	0.00%
2022/01/19	31	52.62	31	53.00	51.90	0	9,076	0.00%
2022/01/18	2	52.85	1	53.90	52.10	1	9,076	0.01%
2022/01/17	6	52.48	5	53.82	53.40	1	9,151	0.01%
2022/01/14	6	54.72	6	54.12	53.20	0	9,109	0.00%
2022/01/13	22	54.92	6	54.25	53.80	16	8,806	0.18%
2022/01/12	60	53.39	55	53.79	56.90	5	8,657	0.06%
2022/01/11	5	54.40	14	55.21	55.80	-9	8,421	-0.11%
2022/01/10	2	50.40	3	51.37	50.80	-1	8,387	-0.01%
2022/01/07	0	0.00	4	48.73	48.75	-4	8,596	-0.05%
2022/01/06	4	50.75	1	51.80	50.60	3	8,989	0.03%
2022/01/05	5.1	54.21	2	55.05	52.90	3.1	9,010	0.03%
2022/01/04	5	51.76	16	51.67	52.30	-11	8,630	-0.13%
2022/01/03	7	49.49	7	49.66	50.00	0	8,443	0.00%
2021/12/30	3	49.13	3	49.78	49.50	0	8,383	0.00%
2021/12/29	4	49.84	13	49.30	49.65	-9	8,401	-0.11%
2021/12/28	11	48.76	0	0.00	48.00	11	8,393	0.13%
2021/12/27	0	0.00	1	48.40	49.00	-1	8,667	-0.01%
2021/12/24	0	0.00	1	49.70	48.85	-1	8,932	-0.01%
2021/12/23	9	50.26	11	50.48	50.20	-2	8,908	-0.02%
2021/12/22	0	0.00	1	48.35	49.30	-1	8,773	-0.01%
2021/12/21	2	47.45	4.2	47.09	48.00	-2.2	8,735	-0.03%
2021/12/20	8	49.65	15	51.37	48.30	-7	8,667	-0.08%
2021/12/17	14	48.50	11	48.31	48.00	3	8,355	0.04%
2021/12/16	0	0.00	3	47.77	48.35	-3	8,261	-0.04%
2021/12/15	5	48.22	13	48.16	47.50	-8	8,230	-0.10%
2021/12/14	18.2	47.96	24.1	49.06	47.55	-5.9	8,123	-0.07%
2021/12/13	7.1	45.94	6	46.29	46.50	1.1	7,652	0.01%
2021/12/10	13	45.60	9	45.29	45.00	4	7,443	0.05%
2021/12/09	6	43.95	7	44.43	44.05	-1	7,265	-0.01%
2021/12/08	0	0.00	2	43.55	43.20	-2	7,182	-0.03%
2021/12/07	1	43.00	0	0.00	42.95	1	7,162	0.01%
2021/12/06	2	43.88	8	43.49	43.40	-6	7,134	-0.08%
2021/12/03	11	43.40	12	45.16	42.95	-1	7,016	-0.01%
2021/12/02	1	41.50	0	0.00	41.50	1	6,772	0.01%
2021/12/01	0	0.00	1	42.65	42.30	-1	6,762	-0.01%
2021/11/30	0	0.00	1	42.20	41.80	-1	6,762	-0.01%
2021/11/26	2	41.45	0	0.00	41.10	2	6,732	0.03%
2021/11/25	1	42.70	0	0.00	42.50	1	6,735	0.01%
2021/11/24	1	43.30	5	43.80	43.20	-4	6,774	-0.06%
2021/11/23	7	42.96	7	43.87	42.75	0	6,740	0.00%
2021/11/22	4	42.30	3	42.28	42.40	1	6,683	0.01%
2021/11/19	4	41.30	0	0.00	41.15	4	6,672	0.06%
2021/11/18	4	41.40	1	41.95	41.45	3	6,657	0.05%
2021/11/17	1	42.50	1	43.30	42.40	0	6,618	0.00%
2021/11/16	3	42.37	3	42.97	42.10	0	6,619	0.00%
2021/11/15	3	42.37	2	42.53	42.10	1	6,597	0.02%
2021/11/12	19	43.38	11	42.39	42.00	8	6,545	0.12%
2021/11/11	4	46.74	6	46.54	45.90	-2	6,384	-0.03%
2021/11/10	4	45.49	0	0.00	45.45	4	6,263	0.06%
2021/11/09	6	45.87	10	46.50	46.45	-4	6,229	-0.06%
2021/11/08	5	46.04	2	45.45	45.40	3	6,130	0.05%
2021/11/05	4	45.99	1	45.40	45.65	3	6,108	0.05%
2021/11/04	3	47.17	4	47.45	46.85	-1	6,054	-0.02%
2021/11/03	4	48.09	1	49.40	46.35	3	5,922	0.05%
2021/11/02	10	49.56	6	48.57	48.35	4	5,792	0.07%
2021/11/01	12	49.34	3	49.15	49.70	9	5,363	0.17%
2021/10/29	10	46.93	4	45.15	45.20	6	5,080	0.12%
2021/10/28	6	45.54	11	47.48	48.40	-5	4,708	-0.11%
2021/10/27	3	43.15	5	42.98	44.00	-2	4,418	-0.05%
2021/10/26	5	42.93	6	42.53	41.80	-1	4,331	-0.02%
2021/10/25	3	43.78	2	44.00	43.60	1	4,267	0.02%
2021/10/22	4	43.08	13	42.85	43.20	-9	4,148	-0.22%
2021/10/21	13	42.08	5	42.63	42.50	8	4,098	0.20%
2021/10/20	2	44.00	0	0.00	43.25	2	4,007	0.05%
2021/10/19	54	43.26	61	43.62	44.70	-7	3,860	-0.18%
2021/10/18	66	43.86	66	44.60	44.60	0	3,596	0.00%
2021/10/15	7	41.17	12	41.82	42.90	-5	3,142	-0.16%
2021/10/14	13.3	37.54	4	39.93	39.00	9.3	2,825	0.33%
2021/10/13	5	36.70	5	36.35	37.60	0	2,452	0.00%
2021/10/12	0	0.00	10	34.71	34.20	-10	2,351	-0.43%
2021/10/07	10	33.45	0	0.00	33.55	10	2,287	0.44%
2021/10/05	1	32.70	1	32.50	33.80	0	2,233	0.00%
2021/10/04	5	36.41	3	34.98	34.40	2	2,200	0.09%
2021/10/01	0	0.00	8	36.44	36.50	-8	1,906	-0.42%
2021/09/27	0	0.00	11	31.84	32.20	-11	1,559	-0.71%
2021/09/22	1	31.00	0	0.00	30.30	1	1,637	0.06%
2021/09/17	12	35.54	14	35.86	33.15	-2	1,595	-0.13%
2021/09/15	8	35.99	5	36.80	35.85	3	1,549	0.19%
2021/09/14	10	36.20	0	0.00	36.15	10	1,669	0.60%
2021/09/13	1	38.70	0	0.00	37.05	1	1,712	0.06%
2021/09/10	0	0.00	10	36.60	36.60	-10	1,725	-0.58%
2021/09/09	0	0.00	0.1	35.95	35.90	-0.1	1,792	-0.01%
2021/09/07	14	36.55	0	0.00	36.35	14	2,240	0.62%
2021/09/06	0.1	38.20	0	0.00	36.80	0.1	2,289	0.00%
2021/09/03	1	38.35	0	0.00	38.45	1	2,358	0.04%
2021/09/01	1	39.95	1	39.95	39.55	0	2,430	0.00%
2021/08/31	2	39.30	0	0.00	39.40	2	2,439	0.08%
2021/08/30	1	40.35	3	40.60	40.05	-2	2,433	-0.08%
2021/08/27	1	38.85	1	39.40	38.05	0	2,383	0.00%
2021/08/25	2	38.20	12	37.88	38.20	-10	2,411	-0.41%
2021/08/24	10	36.80	0	0.00	36.65	10	2,438	0.41%
2021/08/23	2	36.90	12	37.30	37.80	-10	2,467	-0.41%
2021/08/20	21	36.53	22	37.03	36.05	-1	2,490	-0.04%
2021/08/19	3	36.70	0	0.00	35.65	3	2,512	0.12%
2021/08/18	1	35.50	0	0.00	37.80	1	2,524	0.04%
2021/08/17	0	0.00	1	38.55	36.50	-1	2,599	-0.04%
2021/08/16	1	38.20	0	0.00	37.30	1	2,652	0.04%
2021/08/13	2	39.23	0	0.00	39.10	2	2,735	0.07%
2021/08/12	2	39.60	0	0.00	40.35	2	2,952	0.07%
2021/08/10	6	41.91	1	43.60	41.50	5	3,096	0.16%
2021/08/09	1	43.80	0	0.00	43.80	1	3,146	0.03%
2021/08/05	11	45.62	0	0.00	45.55	11	3,476	0.32%
2021/08/04	0	0.00	10	46.25	46.55	-10	3,521	-0.28%
2021/08/02	0	0.00	1	45.40	45.45	-1	3,530	-0.03%
2021/07/30	1	44.80	1	45.70	44.80	0	3,539	0.00%
2021/07/29	10	45.50	0	0.00	45.40	10	3,617	0.28%
2021/07/28	1	45.00	0	0.00	45.10	1	3,641	0.03%
2021/07/27	1	47.50	1	48.60	46.25	0	3,679	0.00%
2021/07/26	0	0.00	12	47.64	47.10	-12	3,679	-0.33%
2021/07/23	0	0.00	10	46.30	45.90	-10	3,655	-0.27%
2021/07/22	0	0.00	5	46.96	45.80	-5	3,655	-0.14%
2021/07/21	1	46.20	0	0.00	45.85	1	3,660	0.03%
2021/07/20	11	47.39	0	0.00	47.50	11	3,657	0.30%
2021/07/19	0	0.00	27	48.17	48.85	-27	3,653	-0.74%
2021/07/16	10	46.55	0	0.00	46.00	10	3,612	0.28%
2021/07/15	10	45.25	10	45.70	45.30	0	3,631	0.00%
2021/07/14	4	44.60	0	0.00	44.25	4	3,647	0.11%
2021/07/13	10	46.90	0	0.00	45.05	10	3,670	0.27%
2021/07/12	10	47.05	14	47.38	47.05	-4	3,707	-0.11%
2021/07/09	4	47.10	10	47.60	46.50	-6	3,729	-0.16%
2021/07/08	2	46.25	0	0.00	46.60	2	3,871	0.05%
2021/07/07	1	46.80	0	0.00	46.00	1	4,406	0.02%
2021/07/06	16	47.14	5	47.05	47.05	11	4,432	0.25%
2021/07/05	11	48.02	12	48.41	48.00	-1	4,455	-0.02%
2021/07/02	10	48.78	12	49.19	48.55	-2	4,506	-0.04%
2021/07/01	10	49.35	2	48.80	48.55	8	4,568	0.18%
2021/06/30	3	51.37	21	51.44	49.45	-18	4,572	-0.39%
2021/06/29	13	49.02	12	49.23	48.40	1	4,502	0.02%
2021/06/28	19	48.78	2	48.30	48.30	17	4,516	0.38%
2021/06/25	12	50.08	0	0.00	49.30	12	4,538	0.26%
2021/06/24	1	50.10	1	50.70	50.10	0	4,600	0.00%
2021/06/23	3	50.83	13	50.57	50.50	-10	4,600	-0.22%
2021/06/22	21	49.69	16	50.45	48.15	5	4,534	0.11%
2021/06/21	0	0.00	11	50.38	49.50	-11	4,525	-0.24%
2021/06/18	16	49.21	2	50.68	51.80	14	4,572	0.31%
2021/06/17	41	50.44	32	50.28	50.40	9	4,853	0.19%
2021/06/16	1	48.30	3	48.57	50.10	-2	4,630	-0.04%
2021/06/15	0	0.00	15	45.70	45.55	-15	4,610	-0.33%
2021/06/11	37	44.84	20	44.19	44.15	17	4,610	0.37%
2021/06/10	10	45.45	47	45.70	46.80	-37	4,593	-0.81%
2021/06/09	2	44.10	0	0.00	44.00	2	4,684	0.04%
2021/06/08	24	44.75	10	45.20	44.75	14	4,846	0.29%
2021/06/07	1	43.55	1	44.10	43.90	0	4,931	0.00%
2021/06/04	20	45.38	0	0.00	44.70	20	5,116	0.39%
2021/06/03	0	0.00	10	46.20	45.90	-10	5,128	-0.19%
2021/06/02	11	46.30	0	0.00	45.50	11	5,146	0.21%
2021/06/01	0	0.00	14	46.88	47.20	-14	5,136	-0.27%
2021/05/31	0	0.00	22	45.83	45.70	-22	5,150	-0.43%
2021/05/28	22	45.22	2	45.70	45.00	20	5,263	0.38%
2021/05/27	0	0.00	15	44.75	45.10	-15	5,266	-0.28%
2021/05/26	0	0.00	2	43.68	43.75	-2	5,269	-0.04%
2021/05/25	40	43.97	22	44.28	43.80	18	5,298	0.34%
2021/05/24	1	42.45	30	42.68	43.15	-29	5,389	-0.54%
2021/05/21	32	42.02	21	42.65	41.95	11	5,356	0.21%
2021/05/20	39	43.93	8	45.08	42.20	31	5,331	0.58%
2021/05/19	14	42.42	24	43.44	45.40	-10	5,201	-0.19%
2021/05/18	2	40.25	24	39.80	41.30	-22	5,140	-0.43%
2021/05/17	2	37.95	0	0.00	37.55	2	5,103	0.04%
2021/05/14	22	43.48	37	43.90	41.70	-15	5,068	-0.30%
2021/05/13	16	42.50	2	42.25	42.15	14	4,928	0.28%
2021/05/12	0	0.00	1	52.20	46.80	-1	4,954	-0.02%
2021/05/06	14	57.56	41	57.46	56.40	-27	5,038	-0.54%
2021/05/05	2	57.60	2	58.00	55.80	0	4,987	0.00%
2021/05/04	10	60.20	4	57.60	57.80	6	5,010	0.12%
2021/05/03	20	63.20	12	64.28	61.20	8	5,033	0.16%
2021/04/29	11	62.07	10	61.73	63.00	1	5,197	0.02%
2021/04/28	0	0.00	1	63.60	62.50	-1	5,278	-0.02%
2021/04/27	3	63.43	0	0.00	63.40	3	5,366	0.06%
2021/04/26	6	62.82	1	62.60	63.20	5	5,481	0.09%
2021/04/23	3	62.90	2	62.50	62.90	1	5,517	0.02%
2021/04/22	13	64.58	6	62.48	62.30	7	5,531	0.13%
2021/04/21	4	65.15	0	0.00	65.00	4	5,540	0.07%
2021/04/20	11	66.44	0	0.00	66.10	11	5,547	0.20%
2021/04/19	10	67.00	0	0.00	66.30	10	5,629	0.18%
2021/04/16	1	67.70	0	0.00	67.90	1	5,773	0.02%
2021/04/15	0	0.00	1	67.00	67.30	-1	6,029	-0.02%
2021/04/14	10	68.40	2	69.40	66.40	8	6,342	0.13%
2021/04/13	6	70.07	12	70.38	68.50	-6	6,342	-0.09%
2021/04/12	0	0.00	2	65.80	66.00	-2	5,884	-0.03%
2021/04/09	2	65.95	0	0.00	65.10	2	5,958	0.03%
2021/04/07	3	65.93	0	0.00	66.50	3	6,149	0.05%
2021/04/06	2	65.40	0	0.00	65.30	2	6,526	0.03%
2021/04/01	3	65.00	0	0.00	65.30	3	6,743	0.04%
2021/03/31	3	66.50	1	67.10	66.10	2	7,352	0.03%
2021/03/30	8	66.39	0	0.00	66.30	8	8,696	0.09%
2021/03/29	3	67.47	3	66.37	67.00	0	9,031	0.00%
2021/03/25	2	65.20	0	0.00	64.90	2	9,088	0.02%
2021/03/24	0	0.00	2	66.40	65.70	-2	9,087	-0.02%
2021/03/23	3	70.20	4	69.45	66.60	-1	9,079	-0.01%
2021/03/22	12	71.06	18	70.90	69.90	-6	9,084	-0.07%
2021/03/19	3	62.90	0	0.00	68.50	3	8,935	0.03%
2021/03/18	1	64.50	1	64.40	64.10	0	8,914	0.00%
2021/03/17	1	64.00	0	0.00	64.10	1	8,931	0.01%
2021/03/16	2	65.35	0	0.00	64.90	2	8,962	0.02%
2021/03/15	1	65.50	3	66.57	65.20	-2	9,010	-0.02%
2021/03/12	2	65.30	1	66.40	64.20	1	8,927	0.01%
2021/03/11	2	64.40	2	63.30	63.80	0	8,889	0.00%
2021/03/10	0	0.00	2	65.50	63.70	-2	8,864	-0.02%
2021/03/05	2	62.30	4	61.88	61.40	-2	9,089	-0.02%
2021/03/04	0	0.00	1	64.80	62.80	-1	9,315	-0.01%
2021/03/03	2	64.85	2	65.35	64.50	0	9,523	0.00%
2021/02/26	2	62.40	2	62.60	62.60	0	10,758	0.00%
2021/02/25	1	63.10	1	63.50	62.70	0	11,037	0.00%
2021/02/24	2	63.60	2	64.45	62.80	0	11,232	0.00%
2021/02/23	0	0.00	4	62.98	62.10	-4	11,626	-0.03%
2021/02/22	3	62.90	4	63.60	63.00	-1	12,275	-0.01%
2021/02/19	3	62.00	1	61.20	61.90	2	12,431	0.02%
2021/02/17	0	0.00	5	58.00	59.70	-5	12,989	-0.04%
2021/02/04	13	57.17	9	56.74	57.20	4	13,747	0.03%
2021/02/03	7	58.31	4	58.05	57.20	3	14,188	0.02%
2021/02/02	1	56.40	2	56.40	56.00	-1	14,354	-0.01%
2021/02/01	0	0.00	2	56.00	57.30	-2	14,885	-0.01%
2021/01/29	4	59.70	0	0.00	58.00	4	15,826	0.03%
2021/01/28	0	0.00	1	58.70	59.80	-1	16,479	-0.01%
2021/01/27	6	60.03	5	61.06	60.30	1	16,931	0.01%
2021/01/26	0	0.00	1	62.80	60.60	-1	17,105	-0.01%
2021/01/25	2	62.60	6	63.40	63.00	-4	17,394	-0.02%
2021/01/22	6	62.87	6	62.90	62.50	0	17,744	0.00%
2021/01/21	1	60.30	4	62.38	60.60	-3	18,173	-0.02%
2021/01/20	5	61.16	3	60.57	60.00	2	18,259	0.01%
2021/01/19	4	64.00	5	63.36	63.50	-1	18,379	-0.01%
2021/01/18	1	61.60	5	60.60	60.60	-4	18,467	-0.02%
2021/01/15	5	63.10	2	63.15	62.10	3	18,509	0.02%
2021/01/14	15	63.03	14	64.23	63.70	1	18,562	0.01%
2021/01/13	14	63.91	11	63.61	63.00	3	18,616	0.02%
2021/01/12	33	64.45	32	62.78	63.70	1	18,692	0.01%
2021/01/11	27	66.06	15	65.33	65.50	12	18,784	0.06%
2021/01/08	59	69.81	56	66.73	66.30	3	18,730	0.02%
2021/01/07	2	68.80	6	70.07	70.10	-4	18,616	-0.02%
2021/01/06	8	65.81	5	64.32	63.80	3	19,991	0.02%
2021/01/05	2	69.45	2	69.00	68.50	0	21,261	0.00%
2021/01/04	35	70.99	35	69.71	69.00	0	21,267	0.00%
2020/12/31	3	69.57	6	69.28	70.10	-3	21,437	-0.01%
2020/12/30	0	0.00	6	71.05	69.20	-6	21,684	-0.03%
2020/12/29	14	71.77	10	71.60	71.00	4	21,788	0.02%
2020/12/28	12	71.77	11	70.74	69.70	1	21,406	0.00%
2020/12/25	73.2	74.29	65	72.99	70.30	8.2	21,490	0.04%
2020/12/24	65	70.43	68	72.00	72.60	-3	20,907	-0.01%
2020/12/23	2	66.00	4	65.75	67.40	-2	19,635	-0.01%
2020/12/22	2	63.25	1	63.00	61.30	1	19,452	0.01%
2020/12/18	0	0.00	2	62.75	62.60	-2	19,786	-0.01%
2020/12/17	0	0.00	1	61.60	62.10	-1	19,778	-0.01%
2020/12/16	1	61.60	1	62.20	62.10	0	19,790	0.00%
2020/12/15	1	60.80	7	64.70	61.40	-6	19,793	-0.03%
2020/12/14	1	59.20	0	0.00	62.60	1	19,720	0.01%
2020/12/10	2	62.85	0	0.00	60.50	2	19,838	0.01%
2020/12/09	1	63.00	5	63.36	62.40	-4	19,890	-0.02%
2020/12/08	1	62.00	0	0.00	62.50	1	19,954	0.01%
2020/12/07	5	63.30	11	61.80	62.90	-6	20,155	-0.03%
2020/12/04	3	62.00	3	61.83	61.80	0	20,524	0.00%
2020/12/03	4	63.90	4	62.85	62.10	0	20,781	0.00%
2020/12/02	13	63.17	8	62.38	62.30	5	21,149	0.02%
2020/12/01	36	64.30	34	63.65	63.60	2	22,532	0.01%
2020/11/30	4	66.68	17	67.06	65.50	-13	22,888	-0.06%
2020/11/27	32	65.57	43	65.68	65.70	-11	22,916	-0.05%
2020/11/26	39	66.80	26	66.44	64.60	13	22,788	0.06%
2020/11/25	57	64.90	54	65.61	65.50	3	22,333	0.01%
2020/11/24	10	61.65	25	62.98	63.30	-15	21,546	-0.07%
2020/11/23	23	62.18	12	61.10	60.80	11	21,285	0.05%
2020/11/20	19	62.05	24	62.73	61.60	-5	21,093	-0.02%
2020/11/19	11	60.26	16	61.32	60.60	-5	20,626	-0.02%
2020/11/18	65	58.10	65	58.94	58.40	0	20,001	0.00%
2020/11/17	108	59.88	118	59.61	58.10	-10	19,821	-0.05%	大買/大賣/
2020/11/16	14	58.26	13	57.80	57.00	1	19,490	0.01%
2020/11/13	10	57.61	10	57.96	58.20	0	19,528	0.00%
2020/11/12	22	56.53	19	56.56	58.70	3	19,415	0.02%
2020/11/11	17	58.18	1	57.80	57.50	16	19,038	0.08%
2020/11/10	20	65.07	21	64.65	63.60	-1	18,794	-0.01%
2020/11/09	42	64.87	60	64.14	65.20	-18	18,547	-0.10%
2020/11/06	70	62.95	31	64.67	61.80	39	18,159	0.21%
2020/11/05	5	61.44	96	62.47	63.50	-91	17,342	-0.52%
2020/11/04	5	57.30	2	57.05	57.80	3	16,906	0.02%
2020/11/03	2	58.20	8	57.30	57.00	-6	16,565	-0.04%
2020/11/02	59	56.62	57	56.94	57.90	2	16,671	0.01%
2020/10/30	48	61.43	10	61.68	57.20	38	16,486	0.23%
2020/10/29	27	62.68	31	61.84	62.00	-4	16,236	-0.02%
2020/10/28	3	64.73	0	0.00	62.30	3	15,834	0.02%
2020/10/27	4	66.20	20	66.70	64.90	-16	15,895	-0.10%
2020/10/26	1	61.50	22	62.42	63.80	-21	15,799	-0.13%
2020/10/23	1	58.00	0	0.00	58.00	1	15,662	0.01%
2020/10/21	1	56.50	1	57.10	56.10	0	15,547	0.00%
2020/10/20	1	57.80	0	0.00	58.30	1	15,478	0.01%
2020/10/19	0	0.00	4	57.83	59.50	-4	15,380	-0.03%
2020/10/16	0	0.00	5	55.42	55.10	-5	15,211	-0.03%
2020/10/15	6	55.95	5	55.20	56.00	1	15,133	0.01%
2020/10/14	92	57.10	101	57.82	57.00	-9	15,022	-0.06%	大賣/
2020/10/13	4	51.45	8	52.04	54.00	-4	13,391	-0.03%
2020/10/12	0	0.00	2	49.10	49.10	-2	12,395	-0.02%
2020/10/08	0	0.00	4	44.05	44.65	-4	12,583	-0.03%
2020/10/07	2	39.43	9	39.73	40.60	-7	12,553	-0.06%
2020/10/06	3	38.90	1	37.45	38.50	2	12,343	0.02%
2020/10/05	3	36.97	0	0.00	37.00	3	12,131	0.02%
2020/09/30	4	36.84	5	36.71	36.60	-1	12,296	-0.01%
2020/09/29	3	35.82	5	35.68	35.75	-2	12,084	-0.02%
2020/09/28	0	0.00	2	36.18	35.70	-2	12,033	-0.02%
2020/09/25	5	36.27	5	35.24	35.10	0	11,931	0.00%
2020/09/24	5	38.33	21	38.43	37.50	-16	11,731	-0.14%
2020/09/23	18	38.86	2	39.78	40.00	16	11,468	0.14%
2020/09/22	1	37.25	2	37.80	37.30	-1	11,208	-0.01%
2020/09/21	3	38.18	0	0.00	37.90	3	11,156	0.03%
2020/09/18	5	38.05	6	38.33	37.90	-1	11,110	-0.01%
2020/09/17	1	38.85	0	0.00	38.50	1	11,008	0.01%
2020/09/16	2	38.23	7	38.26	38.45	-5	10,878	-0.05%
2020/09/15	4	38.53	2	37.45	37.45	2	10,737	0.02%
2020/09/14	8	36.69	9	36.37	36.65	-1	10,560	-0.01%
2020/09/11	3	37.65	7	37.71	37.50	-4	10,417	-0.04%
2020/09/10	8	38.73	10	39.41	39.05	-2	10,243	-0.02%
2020/09/09	18	38.63	14	39.13	38.65	4	9,950	0.04%
2020/09/08	10	38.74	7	37.29	37.30	3	9,448	0.03%
2020/09/07	10	40.52	9	41.13	39.30	1	9,115	0.01%
2020/09/04	33	44.60	58	44.53	43.10	-25	8,572	-0.29%
2020/09/03	11	42.82	28	42.95	43.00	-17	7,056	-0.24%
2020/09/02	1	39.00	5	39.37	39.10	-4	6,524	-0.06%
2020/09/01	13	37.01	4	37.20	36.75	9	6,229	0.14%
2020/08/31	3	36.35	6	36.58	36.90	-3	6,088	-0.05%
2020/08/28	4	35.05	2	35.50	34.85	2	5,950	0.03%
2020/08/27	5	35.61	5	35.60	35.25	0	5,908	0.00%
2020/08/25	5	37.80	0	0.00	36.90	5	5,790	0.09%
2020/08/24	10	36.53	16	36.31	36.50	-6	5,684	-0.11%
2020/08/21	7	36.28	1	36.60	35.95	6	5,622	0.11%
2020/08/20	8	35.03	7	35.03	35.45	1	5,564	0.02%
2020/08/19	3	37.27	3	37.10	36.80	0	5,364	0.00%
2020/08/18	2	40.45	4	40.45	39.80	-2	5,178	-0.04%
2020/08/17	3	39.37	5	39.17	39.70	-2	4,976	-0.04%
2020/08/14	6	39.57	12	39.45	39.50	-6	4,826	-0.12%
2020/08/13	7	38.51	0	0.00	38.10	7	4,577	0.15%
2020/08/12	9	38.63	13	37.93	38.85	-4	4,472	-0.09%
2020/08/11	21	36.79	17	37.24	36.75	4	4,272	0.09%
2020/08/10	13	39.25	14	39.58	38.70	-1	4,077	-0.02%
2020/08/07	6	37.05	10	37.40	37.25	-4	3,817	-0.10%
2020/08/06	25	37.45	11	37.61	36.70	14	3,659	0.38%
2020/08/05	2	40.50	11	41.07	40.45	-9	3,343	-0.27%
2020/08/04	7	40.44	0	0.00	41.50	7	3,188	0.22%
2020/08/03	2	39.63	11	40.49	39.80	-9	3,011	-0.30%
2020/07/31	7	40.13	38	39.85	40.60	-31	2,780	-1.12%
2020/07/30	1	40.90	51	40.91	40.90	-50	2,530	-1.98%
2020/07/29	0	0.00	23.2	36.96	37.25	-23.2	2,414	-0.96%
2020/07/27	2	34.60	0	0.00	33.60	2	2,287	0.09%
2020/07/24	3	35.53	3	36.00	35.00	0	2,246	0.00%
2020/07/23	28	35.88	0	0.00	36.30	28	2,184	1.28%
2020/07/22	5	35.35	0	0.00	35.25	5	2,137	0.23%
2020/07/21	2	35.50	1	35.80	35.60	1	2,096	0.05%
2020/07/20	2	35.80	0	0.00	35.80	2	2,049	0.10%
2020/07/17	0	0.00	2	32.45	33.30	-2	1,966	-0.10%
2020/07/16	5	37.80	0	0.00	35.95	5	1,876	0.27%
2020/07/15	3	36.28	32	36.41	37.15	-29	1,433	-2.02%
2020/07/14	2	33.53	24	32.92	33.80	-22	1,150	-1.91%
2020/07/13	2	31.55	11	31.55	31.55	-9	895	-1.01%
2020/07/10	0	0.00	4	28.39	28.70	-4	759	-0.53%
2020/07/09	26	27.91	9	27.97	28.75	17	650	2.62%
2020/07/08	8	26.58	0	0.00	26.50	8	413	1.93%
2020/07/07	0	0.00	1	24.64	24.30	-1	301	-0.34%
2020/07/03	5	23.80	0	0.00	23.70	5	277	1.80%
2020/07/02	77	23.60	126	23.60	23.60	-49	274	-17.84%	大賣/
2020/06/23	0	0.00	5	23.10	23.15	-5	264	-1.89%
2020/06/22	0	0.00	36	23.05	23.05	-36	268	-13.42%
2020/06/19	0	0.00	5	22.80	22.95	-5	281	-1.78%
2020/06/16	0	0.00	19	22.63	22.75	-19	284	-6.67%
2020/06/05	0	0.00	1	22.55	22.55	-1	344	-0.29%
2020/05/29	0	0.00	10	21.45	21.35	-10	352	-2.84%
2020/05/25	0	0.00	11	21.35	21.45	-11	358	-3.07%
2020/05/22	0	0.00	1	21.30	20.60	-1	355	-0.28%
2020/05/21	1	21.15	0	0.00	21.15	1	354	0.28%
2020/04/30	0	0.00	1	19.65	19.70	-1	366	-0.27%
2020/04/29	0	0.00	1	19.50	19.50	-1	369	-0.27%
2020/04/08	1	18.45	0	0.00	18.40	1	413	0.24%
2020/03/26	1	17.40	0	0.00	17.40	1	578	0.17%
2020/03/13	12	17.63	0	0.00	18.05	12	538	2.23%
2020/03/10	1	20.25	0	0.00	20.50	1	513	0.19%
2020/03/09	0	0.00	10	21.05	20.70	-10	511	-1.96%
2020/02/27	2	21.93	0	0.00	22.05	2	561	0.36%
2020/02/11	0	0.00	2	22.30	22.45	-2	550	-0.36%
2020/02/10	2	22.63	0	0.00	22.45	2	548	0.36%
2020/02/05	0	0.00	2	22.70	22.75	-2	628	-0.32%
2020/01/13	0	0.00	10	23.85	23.90	-10	595	-1.68%
2020/01/10	2	23.30	2	23.45	23.35	0	579	0.00%
2019/12/27	10	23.80	0	0.00	23.70	10	507	1.97%
2019/12/26	0	0.00	3	23.65	24.05	-3	468	-0.64%
2019/12/09	3	22.65	0	0.00	22.65	3	353	0.85%
2019/11/26	0	0.00	2	22.30	22.40	-2	306	-0.65%
2019/11/25	2	22.03	0	0.00	22.00	2	285	0.70%
2019/11/15	1	21.75	0	0.00	21.50	1	275	0.36%
2019/11/05	10	22.60	11	22.25	22.25	-1	269	-0.37%
2019/11/04	1	21.95	0	0.00	21.95	1	204	0.49%
2019/09/23	0	0.00	3	21.85	21.85	-3	324	-0.92%
2019/09/18	0	0.00	3	21.80	21.95	-3	318	-0.94%
2019/09/17	0	0.00	1	21.75	21.65	-1	314	-0.32%
2019/09/03	0	0.00	2	22.00	21.85	-2	331	-0.60%
2019/09/02	5	22.00	0	0.00	21.85	5	336	1.49%
2019/08/15	0	0.00	2	20.65	20.60	-2	359	-0.56%
2019/08/02	3	21.05	0	0.00	21.10	3	524	0.57%
2019/07/30	1	22.05	2	21.85	21.75	-1	658	-0.15%
2019/07/29	1	22.00	0	0.00	21.90	1	687	0.15%
2019/07/22	1	21.15	0	0.00	21.05	1	781	0.13%
2019/07/12	0	0.00	1	21.30	21.15	-1	819	-0.12%
2019/07/10	0	0.00	2	23.70	23.80	-2	844	-0.24%
2019/07/05	2	24.00	0	0.00	23.85	2	953	0.21%
2019/06/28	2	23.05	0	0.00	23.00	2	931	0.21%
2019/06/14	0	0.00	5	23.18	23.05	-5	1,009	-0.50%
2019/05/23	1	23.40	2	23.33	23.20	-1	1,256	-0.08%
2019/05/21	1	24.25	0	0.00	23.90	1	1,244	0.08%
2019/05/16	0	0.00	4	24.50	24.55	-4	1,231	-0.32%
2019/05/15	2	23.70	0	0.00	23.55	2	1,196	0.17%
2019/05/14	1	23.25	0	0.00	23.45	1	1,189	0.08%
2019/05/13	5	22.95	2	23.20	23.00	3	1,179	0.25%
2019/05/10	1	23.90	1	24.10	24.10	0	1,148	0.00%
2019/05/09	1	25.00	0	0.00	24.00	1	1,131	0.09%
2019/05/07	0	0.00	2	26.58	25.15	-2	1,090	-0.18%
2019/05/03	2	26.10	1	25.95	25.90	1	998	0.10%
2019/04/29	5	24.00	0	0.00	24.00	5	903	0.55%
2019/04/19	0	0.00	4	25.00	25.00	-4	897	-0.45%
2019/04/18	0	0.00	1	24.65	24.65	-1	895	-0.11%
2019/04/16	0	0.00	2	25.70	25.70	-2	857	-0.23%
2019/04/15	0	0.00	7	25.30	25.55	-7	800	-0.87%
2019/04/12	3	24.15	0	0.00	24.10	3	747	0.40%
2019/04/11	1	24.80	3	25.00	24.65	-2	732	-0.27%
2019/04/01	2	23.88	0	0.00	23.45	2	688	0.29%
2019/03/26	0	0.00	5	23.25	23.25	-5	658	-0.76%
2019/03/25	1	24.00	0	0.00	23.15	1	655	0.15%
2019/03/22	0	0.00	5	24.20	24.40	-5	624	-0.80%
2019/03/12	1	23.80	0	0.00	23.90	1	608	0.16%
2019/03/11	0	0.00	3	25.00	24.50	-3	599	-0.50%
2019/03/08	0	0.00	2	24.55	24.55	-2	609	-0.33%
2019/03/06	0	0.00	3	25.08	24.50	-3	607	-0.49%
2019/03/05	2	24.75	3	24.60	24.70	-1	591	-0.17%
2019/03/04	2	24.50	5	24.47	24.45	-3	568	-0.53%
2019/02/27	2	23.95	4	23.45	24.00	-2	544	-0.37%
2019/02/26	6	23.29	3	23.80	23.50	3	549	0.55%
2019/02/21	0	0.00	1	22.30	22.20	-1	496	-0.20%
2019/02/18	2	22.35	0	0.00	22.35	2	509	0.39%
2019/02/15	2	22.85	0	0.00	22.70	2	537	0.37%
2019/01/24	0	0.00	10	22.35	22.50	-10	505	-1.98%
2019/01/16	0	0.00	10	21.70	21.50	-10	485	-2.06%
2018/12/27	10	19.60	10	20.70	20.55	0	514	0.00%
2018/12/20	3	19.40	0	0.00	19.40	3	512	0.59%
2018/12/14	0	0.00	10	20.40	20.30	-10	545	-1.83%
2018/12/07	1	21.25	0	0.00	21.15	1	649	0.15%
2018/12/06	2	20.93	0	0.00	20.90	2	654	0.31%
2018/12/03	1	21.60	0	0.00	23.00	1	667	0.15%
2018/11/28	0	0.00	3	21.60	21.85	-3	698	-0.43%
2018/11/27	6	21.74	0	0.00	21.80	6	707	0.85%
2018/11/26	3	21.27	0	0.00	21.60	3	772	0.39%
2018/11/14	0	0.00	1	20.20	20.75	-1	832	-0.12%
2018/11/13	1	19.50	0	0.00	19.70	1	804	0.12%
2018/11/07	20	18.50	0	0.00	18.20	20	793	2.52%
2018/10/29	3	16.50	0	0.00	16.40	3	797	0.38%
2018/10/25	0	0.00	1	18.20	18.00	-1	784	-0.13%
2018/09/28	0	0.00	10	23.38	23.25	-10	768	-1.30%
2018/09/19	4	24.60	0	0.00	24.30	4	758	0.53%
2018/09/18	0	0.00	4	23.75	23.70	-4	721	-0.55%
2018/09/17	0	0.00	7	23.85	23.85	-7	694	-1.01%
2018/09/14	3	24.10	0	0.00	24.15	3	700	0.43%
2018/09/13	14	24.14	0	0.00	24.05	14	700	2.00%
2018/09/12	0	0.00	12	23.51	23.55	-12	690	-1.74%
2018/09/11	10	23.87	0	0.00	23.70	10	690	1.45%
2018/09/10	4	23.08	0	0.00	23.00	4	688	0.58%
2018/09/05	0	0.00	10	24.25	24.20	-10	678	-1.47%
2018/09/04	5	24.70	2	24.75	24.60	3	679	0.44%
2018/09/03	12	24.12	0	0.00	23.85	12	620	1.94%
2018/08/31	6	24.65	0	0.00	24.25	6	602	1.00%
2018/08/30	0	0.00	3	23.30	24.50	-3	540	-0.56%
2018/07/26	3	22.10	2	22.20	22.20	1	1,492	0.07%
2018/07/09	4	21.30	4	21.10	21.20	0	2,422	0.00%
2018/06/27	0	0.00	1	21.55	21.15	-1	2,496	-0.04%
2018/06/25	0	0.00	2	22.75	22.20	-2	2,491	-0.08%
2018/06/15	2	23.90	0	0.00	23.65	2	2,516	0.08%
2018/06/05	1	23.60	0	0.00	23.70	1	2,574	0.04%
2018/06/04	0	0.00	1	24.60	24.30	-1	2,553	-0.04%
2018/05/31	1	24.55	2	24.90	24.40	-1	2,534	-0.04%
2018/05/29	0	0.00	2	24.50	25.30	-2	2,487	-0.08%
2018/05/28	0	0.00	3.1	24.49	24.25	-3.1	2,461	-0.13%
2018/05/23	2	24.25	10	24.15	24.25	-8	2,408	-0.33%
2018/05/22	1	24.05	0	0.00	24.10	1	2,395	0.04%
2018/05/18	0	0.00	6	25.37	25.20	-6	2,332	-0.26%
2018/05/17	7	26.19	2	26.60	25.30	5	2,302	0.22%
2018/05/16	19	26.73	0	0.00	26.10	19	2,188	0.87%
2018/05/15	4	26.80	6	26.30	26.85	-2	2,117	-0.09%
2018/05/14	6	26.00	1	25.45	25.85	5	2,062	0.24%
2018/05/11	4	25.20	1	25.70	25.45	3	2,012	0.15%
2018/05/10	1	25.00	0	0.00	24.85	1	1,940	0.05%
2018/05/09	0	0.00	3	25.18	25.50	-3	1,802	-0.17%
2018/05/08	2	25.80	1	25.50	25.50	1	1,779	0.06%
2018/05/04	0	0.00	3	24.93	24.70	-3	1,724	-0.17%
2018/05/03	5	27.33	5	25.66	25.40	0	1,667	0.00%
2018/05/02	1	26.10	5	25.94	26.45	-4	1,487	-0.27%
2018/04/30	7	26.12	5	25.90	25.75	2	1,428	0.14%
2018/04/27	1	24.45	0.1	25.20	25.20	0.9	1,301	0.07%
2018/04/26	5	25.66	3	24.95	24.80	2	1,241	0.16%
2018/04/25	5	25.98	5	25.06	25.45	0	1,154	0.00%
2018/04/24	1	25.20	35	25.31	25.75	-34	1,100	-3.09%
2018/04/23	7	25.48	33	25.52	25.30	-26	996	-2.61%
2018/04/20	2	23.60	21.1	23.65	24.95	-19.1	862	-2.22%
2018/04/19	0	0.00	22	23.51	23.70	-22	739	-2.98%
2018/04/17	1	20.75	0	0.00	20.75	1	598	0.17%
2018/04/16	1	21.35	0	0.00	21.10	1	590	0.17%
2018/04/11	0	0.00	2	23.13	22.85	-2	543	-0.37%
2018/03/23	1	21.55	0	0.00	21.45	1	548	0.18%
2018/03/22	0	0.00	5	23.50	22.30	-5	536	-0.93%
2018/03/21	2	23.20	2	23.00	23.00	0	527	0.00%
2018/03/20	2	22.80	2	22.90	22.90	0	518	0.00%
2018/03/19	1	22.80	1	22.55	22.55	0	522	0.00%
2018/03/16	3	23.37	2	23.10	23.05	1	523	0.19%
2018/03/15	0	0.00	12	23.18	23.30	-12	509	-2.35%
2018/03/12	2	22.30	0	0.00	22.65	2	477	0.42%
2018/02/08	0	0.00	2	20.00	20.00	-2	1,041	-0.19%
2018/01/25	0	0.00	1	22.80	22.70	-1	1,471	-0.07%
2018/01/11	0	0.00	1	23.05	23.10	-1	1,747	-0.06%
2018/01/09	0	0.00	2	23.30	23.25	-2	1,829	-0.11%
2018/01/03	3	23.85	0	0.00	24.00	3	1,970	0.15%
2018/01/02	0	0.00	1	23.40	23.45	-1	1,970	-0.05%