安集 (6477)-富邦-三重券商分點個股進出

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
37.65
漲跌
▲0.10
漲幅
+0.27%
成交量
497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(已收盤)

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－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重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
2024/04/24	1	38.15	1	38.65	38.20	0	928	0.00%
2024/04/23	2	37.35	1	38.00	37.70	1	928	0.11%
2024/04/19	0	0.00	1	37.65	37.60	-1	944	-0.11%
2024/04/17	0	0.00	1	38.15	37.70	-1	921	-0.11%
2024/04/16	4	37.61	10	36.95	37.20	-6	918	-0.65%
2024/04/15	0	0.00	0	39.15	38.85	0	901	0.00%
2024/04/12	2	39.13	1	39.25	39.25	1	894	0.11%
2024/04/11	2	39.85	3	39.93	39.70	-1	884	-0.11%
2024/04/10	2	39.93	0	0.00	39.60	2	871	0.23%
2024/04/09	0	0.00	4	39.00	38.95	-4	849	-0.47%
2024/04/08	5	38.77	0	0.00	39.70	5	843	0.59%
2024/04/03	6	39.08	1	39.10	39.05	5	831	0.60%
2024/04/02	2	39.98	0	0.00	39.90	2	822	0.24%
2024/04/01	1	40.55	0	0.00	40.40	1	813	0.12%
2024/03/29	1	40.90	0	0.00	40.60	1	809	0.12%
2024/03/28	4	41.11	0	0.00	40.80	4	799	0.50%
2024/03/27	3	40.68	1	40.50	40.45	2	789	0.25%
2024/03/26	5	41.48	0	0.00	41.35	5	781	0.64%
2024/03/25	9	40.99	3	40.80	40.85	6	798	0.75%
2024/03/22	24	41.77	21	41.40	40.85	3	790	0.38%
2024/03/21	7	42.29	3	41.80	42.35	4	732	0.55%
2024/03/20	2	38.93	0	0.00	38.55	2	644	0.31%
2024/03/18	1	39.50	1	39.50	39.55	0	648	0.00%
2024/03/12	0	0.00	1	40.10	39.90	-1	625	-0.16%
2024/03/11	1	39.90	37	39.74	40.15	-36	614	-5.86%
2024/03/08	7	37.98	5	38.33	38.00	2	577	0.35%
2024/03/07	0	0.00	2	38.98	38.95	-2	571	-0.35%
2024/03/06	4	39.53	3	39.07	39.45	1	572	0.17%
2024/03/05	10	39.16	10	38.60	38.35	0	565	0.00%
2024/03/04	15	39.40	10	39.44	39.15	5	557	0.90%
2024/02/22	0	38.05	0	0.00	37.65	0	489	0.01%
2024/02/20	2	38.00	0	0.00	37.80	2	480	0.42%
2024/01/31	0.1	36.91	0	0.00	36.90	0.1	477	0.01%
2024/01/30	0.1	37.41	0	0.00	37.10	0.1	473	0.03%
2024/01/29	12	37.63	0	0.00	37.50	12	479	2.50%
2024/01/26	3.1	37.65	0	0.00	37.65	3.1	483	0.63%
2024/01/25	0	38.05	0	0.00	37.95	0	483	0.01%
2024/01/18	0	0.00	4	37.25	37.15	-4	539	-0.74%
2024/01/17	0.1	37.82	0	0.00	37.65	0.1	541	0.01%
2024/01/15	3	38.78	0	0.00	38.65	3	543	0.55%
2024/01/12	10	37.64	0	0.00	37.60	10	530	1.88%
2024/01/11	15	37.32	15	37.06	37.05	0	533	0.01%
2024/01/09	0.1	37.50	1	38.30	37.35	-0.9	543	-0.17%
2024/01/08	10	38.50	10	38.35	38.15	0	542	0.00%
2024/01/05	0	0.00	2	38.45	38.25	-2	548	-0.36%
2024/01/04	5	38.64	7	38.29	38.25	-2	556	-0.36%
2023/12/29	0	38.30	0	0.00	38.20	0	582	0.01%
2023/12/28	0	0.00	6	38.21	38.15	-6	588	-1.02%
2023/12/25	4	38.25	4	38.05	38.00	0	590	0.01%
2023/12/22	2	38.40	0	0.00	38.25	2	588	0.34%
2023/12/21	5	38.81	5	38.84	38.85	0	579	0.00%
2023/12/20	0	0.00	3	38.90	39.20	-3	574	-0.52%
2023/12/19	0.1	38.05	0	0.00	37.90	0.1	529	0.01%
2023/12/18	3	38.65	0	0.00	38.70	3	528	0.57%
2023/12/15	13	38.71	5	38.93	38.95	8	524	1.53%
2023/12/14	1	38.35	0	0.00	37.50	1	507	0.20%
2023/12/13	0	37.30	1	37.30	37.15	-1	500	-0.20%
2023/12/11	0	37.60	0	0.00	37.40	0	512	0.01%
2023/12/08	0	38.00	0	0.00	37.95	0	511	0.00%
2023/12/05	0.1	38.00	0	0.00	38.50	0.1	519	0.01%
2023/12/04	0.1	38.20	0	0.00	38.20	0.1	520	0.01%
2023/12/01	0	38.80	0	0.00	38.65	0	514	0.01%
2023/11/28	0.1	38.09	0	0.00	37.80	0.1	505	0.01%
2023/11/27	0	38.30	1	38.60	37.95	-1	504	-0.19%
2023/11/24	2.1	38.13	0	0.00	38.10	2.1	496	0.42%
2023/11/22	0	37.70	0	0.00	37.75	0	505	0.01%
2023/11/09	0	0.00	1	36.95	36.70	-1	507	-0.20%
2023/11/06	10	37.77	10	37.45	37.50	0	519	0.00%
2023/10/31	4	37.65	3	36.90	36.85	1	546	0.18%
2023/10/26	6	36.41	5	35.92	35.60	1	505	0.20%
2023/10/23	8	36.34	5	36.30	36.25	3	516	0.58%
2023/10/20	1	34.95	2	35.15	35.15	-1	514	-0.19%
2023/10/18	1	36.00	2	35.60	35.55	-1	524	-0.19%
2023/10/16	10	37.50	10	37.60	37.10	0	551	0.00%
2023/10/11	0	37.60	0	0.00	36.80	0	581	0.01%
2023/09/19	0	0.00	2	41.15	40.30	-2	692	-0.29%
2023/09/18	5	42.02	5	41.80	41.65	0	692	0.00%
2023/09/13	0	0.00	0	41.00	40.80	0	759	0.00%
2023/09/11	1	40.70	0	0.00	40.15	1	791	0.13%
2023/09/08	4	41.70	3	41.60	41.60	1	788	0.13%
2023/09/07	4	42.38	0	0.00	42.05	4	802	0.50%
2023/09/05	2	42.85	1	42.90	42.90	1	869	0.12%
2023/09/04	2	42.90	0	0.00	42.60	2	887	0.23%
2023/09/01	1	43.50	0	0.00	43.25	1	900	0.11%
2023/08/31	1	42.85	0	0.00	43.00	1	908	0.11%
2023/08/30	1	42.70	1	42.75	42.75	0	932	0.00%
2023/08/29	2	43.03	0	0.00	42.95	2	954	0.21%
2023/08/24	0	41.70	0	0.00	41.60	0	979	0.00%
2023/08/18	5	42.05	5	42.40	41.70	0	1,040	0.00%
2023/08/15	10	41.50	10	41.49	41.40	0	1,074	0.00%
2023/08/10	0	0.00	1	41.60	41.60	-1	1,130	-0.09%
2023/08/09	1	42.40	0	0.00	42.40	1	1,156	0.09%
2023/08/08	10	43.46	10	43.00	42.45	0	1,197	0.00%
2023/08/04	5	44.15	0	0.00	44.15	5	1,264	0.40%
2023/07/28	0	0.00	1	46.05	46.00	-1	1,554	-0.06%
2023/07/26	1	45.00	0	0.00	44.90	1	1,749	0.06%
2023/07/21	1	45.60	0	0.00	45.60	1	1,916	0.05%
2023/07/17	0	0.00	1	49.10	49.65	-1	2,266	-0.04%
2023/07/14	1	48.70	0	0.00	48.60	1	2,781	0.04%
2023/07/12	12	50.76	12	49.63	49.35	0	3,068	0.00%
2023/07/11	0	0.00	1	50.80	50.40	-1	3,136	-0.03%
2023/07/07	0	0.00	2	48.85	49.35	-2	3,521	-0.06%
2023/07/06	1	50.10	1	50.10	49.90	0	3,557	0.00%
2023/07/05	6	50.72	6	50.43	50.20	0	3,661	0.00%
2023/07/04	2	50.50	1	50.10	50.10	1	3,911	0.03%
2023/06/30	5	50.84	7	50.90	50.80	-2	3,980	-0.05%
2023/06/28	16	50.84	15	50.40	50.00	1	4,016	0.02%
2023/06/27	10	50.69	10	50.20	49.80	0	4,028	0.00%
2023/06/26	10	51.00	10	50.70	50.70	0	4,067	0.00%
2023/06/21	11	50.86	1	50.70	50.60	10	4,080	0.25%
2023/06/20	12	49.63	10	50.90	50.80	2	4,090	0.05%
2023/06/16	1	49.65	1	49.70	49.70	0	4,119	0.00%
2023/06/15	6	48.96	0	0.00	48.95	6	4,244	0.14%
2023/06/14	1	49.60	0	0.00	49.15	1	4,353	0.02%
2023/06/13	3	48.92	2	49.20	48.85	1	4,403	0.02%
2023/06/07	0	0.00	3	51.60	51.60	-3	4,466	-0.07%
2023/06/06	0	0.00	1	51.70	51.50	-1	4,488	-0.02%
2023/06/05	6	52.55	5	52.20	52.20	1	4,500	0.02%
2023/06/02	10	51.63	10	51.80	51.60	0	4,496	0.00%
2023/06/01	6	51.42	0	0.00	51.30	6	4,507	0.13%
2023/05/31	0	0.00	3	51.27	51.90	-3	4,513	-0.07%
2023/05/30	1	51.30	0	0.00	50.90	1	4,519	0.02%
2023/05/26	0	0.00	5	50.00	49.80	-5	4,499	-0.11%
2023/05/25	7	51.36	7	50.80	50.70	0	4,511	0.00%
2023/05/23	5	51.40	5	51.30	51.70	0	4,529	0.00%
2023/05/19	2	51.30	0	0.00	50.30	2	4,549	0.04%
2023/05/15	1	49.70	2	50.25	50.10	-1	4,632	-0.02%
2023/05/12	2	48.70	1	49.20	49.50	1	4,619	0.02%
2023/05/11	6	49.95	6	49.38	48.70	0	4,590	0.00%
2023/05/10	5	51.60	5	51.20	51.40	0	4,522	0.00%
2023/05/09	12	52.58	7	51.86	51.40	5	4,495	0.11%
2023/05/08	6	55.48	6	55.35	55.30	0	4,395	0.00%
2023/05/05	13	56.80	14	55.46	55.20	-1	4,376	-0.02%
2023/05/04	2	57.55	2	56.40	57.20	0	4,337	0.00%
2023/05/03	11	55.87	11	55.91	56.70	0	4,267	0.00%
2023/05/02	3	55.97	2	56.15	56.70	1	4,232	0.02%
2023/04/26	0	0.00	2	54.25	54.90	-2	4,034	-0.05%
2023/04/25	3	53.93	1	53.40	53.80	2	3,945	0.05%
2023/04/24	1	53.50	1	53.50	53.50	0	3,891	0.00%
2023/04/20	19	56.38	18	55.21	54.90	1	3,803	0.03%
2023/04/19	17	57.84	19	57.19	57.00	-2	3,637	-0.05%
2023/04/18	17	56.38	18	55.68	54.80	-1	3,121	-0.03%
2023/04/17	14	55.01	10	54.18	54.60	4	2,928	0.14%
2023/04/14	3	55.10	8	55.65	54.90	-5	2,932	-0.17%
2023/04/13	31	55.20	16	55.55	55.40	15	2,855	0.53%
2023/04/12	11	54.70	1	55.00	54.70	10	2,680	0.37%
2023/04/11	3	51.47	4	52.33	52.40	-1	2,461	-0.04%
2023/04/10	5	51.96	2	52.30	51.80	3	2,433	0.12%
2023/04/07	1	53.50	1.1	51.36	53.40	-0.1	2,341	0.00%
2023/04/06	5	49.17	17	50.29	50.80	-12	2,132	-0.56%
2023/03/31	5	49.10	5	48.70	48.80	0	2,063	0.00%
2023/03/30	0	0.00	1	49.20	48.95	-1	2,061	-0.05%
2023/03/28	1	48.60	2	48.08	47.60	-1	2,058	-0.05%
2023/03/27	11	49.75	11	48.68	48.55	0	2,054	0.00%
2023/03/24	7	48.86	7	48.68	48.75	0	2,021	0.00%
2023/03/23	4	48.91	3	49.28	48.70	1	2,034	0.05%
2023/03/22	7	49.44	5	48.90	48.85	2	2,042	0.10%
2023/03/21	22	50.15	19	49.47	49.35	3	2,072	0.14%
2023/03/20	17	49.81	14	49.88	50.10	3	2,157	0.14%
2023/03/17	7	48.61	8	48.63	49.00	-1	2,376	-0.04%
2023/03/16	11	48.30	10	47.29	46.95	1	2,416	0.04%
2023/03/15	3	47.90	10	48.29	48.15	-7	2,400	-0.29%
2023/03/14	1	46.20	3	47.47	47.45	-2	2,369	-0.08%
2023/03/13	3	45.30	0	0.00	45.80	3	2,359	0.13%
2023/03/10	3	46.85	0	0.00	46.30	3	2,495	0.12%
2023/03/09	2	47.50	0	0.00	47.50	2	2,496	0.08%
2023/03/08	0	0.00	10	48.31	48.70	-10	2,497	-0.40%
2023/03/07	4	48.58	0	0.00	48.50	4	2,485	0.16%
2023/03/03	4	46.90	0	0.00	47.00	4	2,466	0.16%
2023/03/02	3	46.83	0	0.00	46.70	3	2,479	0.12%
2023/02/24	0	48.15	0	0.00	47.50	0	2,494	0.00%
2023/02/23	0	0.00	0.2	48.50	48.50	-0.2	2,504	-0.01%
2023/02/22	1	48.35	0	0.00	47.45	1	2,554	0.04%
2023/02/21	11	48.44	10	48.00	48.00	1	2,575	0.04%
2023/02/20	5	48.40	5	47.83	48.40	0	2,713	0.00%
2023/02/17	10	48.56	14	48.30	48.20	-4	2,936	-0.14%
2023/02/16	14	48.84	15	48.39	48.05	-1	2,955	-0.03%
2023/02/15	6	47.00	4	47.29	48.05	2	2,918	0.07%
2023/02/13	1	45.40	1	45.60	45.60	0	2,932	0.00%
2023/02/10	0	46.95	1	46.75	46.05	-1	2,950	-0.03%
2023/02/09	2.2	46.35	3.1	46.31	46.15	-0.9	2,949	-0.03%
2023/02/08	10	47.46	10	47.13	47.15	0	2,978	0.00%
2023/02/06	0	0.00	0	47.75	47.10	0	2,999	0.00%
2023/02/02	0	0.00	1	47.30	47.35	-1	3,022	-0.03%
2023/01/31	1	46.50	4	46.85	46.85	-3	3,024	-0.10%
2023/01/30	3	45.75	0	0.00	45.80	3	3,020	0.10%
2023/01/16	0	0.00	1	44.25	44.20	-1	3,039	-0.03%
2023/01/13	1	44.90	0	0.00	44.70	1	3,045	0.03%
2023/01/12	3	45.90	3	45.30	45.20	0	3,078	0.00%
2023/01/11	2	45.85	1	45.95	46.30	1	3,100	0.03%
2023/01/10	1	48.10	0	47.50	47.10	1	3,063	0.03%
2023/01/09	1	47.90	0	0.00	47.85	1	3,090	0.03%
2023/01/06	1	47.50	0	0.00	47.70	1	3,093	0.03%
2023/01/05	1	47.90	1	48.70	47.65	0	3,123	0.00%
2023/01/04	0	0.00	7	47.20	48.10	-7	3,098	-0.23%
2022/12/30	4	45.58	1	46.20	45.40	3	3,074	0.10%
2022/12/29	1	46.25	0	0.00	45.35	1	3,110	0.03%
2022/12/28	2	46.55	15	46.63	46.30	-13	3,171	-0.41%
2022/12/27	2	46.93	0	0.00	46.85	2	3,176	0.06%
2022/12/26	1	45.85	1	46.70	46.85	0	3,175	0.00%
2022/12/23	1	45.00	1	45.00	45.15	0	3,146	0.00%
2022/12/21	1	45.30	0	0.00	44.30	1	3,228	0.03%
2022/12/20	1	44.75	13	46.05	44.50	-12	3,250	-0.37%
2022/12/19	3	47.25	0	0.00	46.20	3	3,286	0.09%
2022/12/16	1	47.80	0	0.00	47.70	1	3,309	0.03%
2022/12/15	4	48.92	0	0.00	48.80	4	3,304	0.12%
2022/12/14	7	48.49	0	0.00	48.70	7	3,301	0.21%
2022/12/13	1	48.10	1	48.05	47.80	0	3,281	0.00%
2022/12/12	2.1	50.04	2	49.63	49.15	0.1	3,254	0.00%
2022/12/09	19.1	51.18	15	50.28	49.70	4.1	3,136	0.13%
2022/12/08	7	49.30	10	48.38	48.20	-3	2,828	-0.11%
2022/12/07	1	47.60	1	46.90	47.45	0	2,731	0.00%
2022/12/06	0	0.00	8	47.66	47.30	-8	2,718	-0.29%
2022/12/05	1	48.25	0	0.00	48.25	1	2,758	0.04%
2022/12/02	2	47.80	2	48.55	48.55	0	2,755	0.00%
2022/11/30	1	46.25	1	46.65	46.65	0	2,665	0.00%
2022/11/28	2	45.60	0	0.00	45.45	2	2,770	0.07%
2022/11/25	0	0.00	5	46.35	45.60	-5	2,853	-0.18%
2022/11/24	5	46.35	0	0.00	46.40	5	2,899	0.17%
2022/11/18	1	46.60	0	0.00	45.95	1	3,457	0.03%
2022/11/16	6	46.79	2	46.60	47.20	4	3,435	0.12%
2022/11/15	4	46.56	3	47.50	47.95	1	3,462	0.03%
2022/11/14	5	43.30	0	0.00	43.70	5	3,487	0.14%
2022/11/11	0	0.00	2	42.65	42.45	-2	3,660	-0.05%
2022/11/10	2	43.55	0	0.00	42.65	2	3,812	0.05%
2022/11/08	0	0.00	3	43.98	43.75	-3	3,919	-0.08%
2022/11/07	2	44.75	2	44.58	44.35	0	3,933	0.00%
2022/10/28	0	0.00	2	42.55	42.65	-2	4,475	-0.04%
2022/10/26	1	40.50	1	41.00	40.55	0	4,549	0.00%
2022/10/25	2	41.18	1	40.95	40.95	1	4,623	0.02%
2022/10/24	0	0.00	5	42.35	42.10	-5	4,802	-0.10%
2022/10/21	1	43.05	1	42.15	42.00	0	4,892	0.00%
2022/10/20	1	43.95	0	0.00	43.25	1	4,944	0.02%
2022/10/19	5	44.00	1	44.65	43.80	4	4,975	0.08%
2022/10/18	2	42.98	0	0.00	43.40	2	5,146	0.04%
2022/10/17	2	41.38	1	41.90	42.50	1	5,238	0.02%
2022/10/13	0	0.00	6	41.70	41.90	-6	5,270	-0.11%
2022/10/12	10	44.12	6	44.56	44.60	4	5,333	0.07%
2022/10/11	10	44.44	9	43.40	43.40	1	5,346	0.02%
2022/10/07	1	45.10	0	0.00	45.55	1	5,376	0.02%
2022/10/06	5	45.45	13	45.78	45.70	-8	5,453	-0.15%
2022/10/05	1	46.00	2	46.20	45.95	-1	5,471	-0.02%
2022/10/04	10	44.00	7	44.97	45.40	3	5,536	0.05%
2022/10/03	10	43.25	5	43.30	43.20	5	5,586	0.09%
2022/09/29	2	44.20	10	44.35	43.70	-8	5,784	-0.14%
2022/09/27	3	46.90	1	47.35	47.30	2	6,633	0.03%
2022/09/26	5	50.22	5	48.12	47.40	0	6,909	0.00%
2022/09/23	1	50.60	1	50.40	50.60	0	7,174	0.00%
2022/09/21	1	53.70	0	0.00	53.00	1	7,651	0.01%
2022/09/19	6	54.95	5	54.90	54.40	1	8,494	0.01%
2022/09/16	0	0.00	1	55.60	55.60	-1	8,558	-0.01%
2022/09/15	3	55.13	0	0.00	54.50	3	8,572	0.03%
2022/09/13	5	57.30	0	0.00	57.60	5	8,595	0.06%
2022/09/12	1	57.30	17	57.06	57.50	-16	8,605	-0.19%
2022/09/08	5	55.00	5	54.40	55.00	0	8,590	0.00%
2022/09/06	10	54.44	3	53.00	53.20	7	8,599	0.08%
2022/09/05	10	56.35	9	55.76	55.70	1	8,573	0.01%
2022/09/02	12	57.87	14	57.22	57.10	-2	8,538	-0.02%
2022/09/01	7	58.03	2	58.05	57.50	5	8,466	0.06%
2022/08/31	13	57.79	9	57.60	57.90	4	8,385	0.05%
2022/08/30	19	58.95	17.1	58.87	57.80	1.9	8,364	0.02%
2022/08/29	0	0.00	4	57.68	57.30	-4	8,096	-0.05%
2022/08/26	0	0.00	3	56.90	58.30	-3	8,035	-0.04%
2022/08/25	1	56.50	2	56.80	57.40	-1	7,976	-0.01%
2022/08/22	19	58.04	19	57.09	56.10	0	7,900	0.00%
2022/08/19	19	58.84	16	57.57	57.60	3	7,749	0.04%
2022/08/18	4.1	56.49	8	57.95	58.90	-3.9	7,514	-0.05%
2022/08/17	1	55.80	4	56.10	55.80	-3	7,316	-0.04%
2022/08/16	3	54.90	3	55.20	54.80	0	7,145	0.00%
2022/08/15	5	54.64	8	54.86	54.80	-3	7,037	-0.04%
2022/08/12	1	54.20	1	54.20	54.20	0	7,014	0.00%
2022/08/11	22	55.35	24	54.65	54.40	-2	7,033	-0.03%
2022/08/10	9	54.78	7	54.51	54.30	2	6,994	0.03%
2022/08/09	20	55.13	20	54.67	54.40	0	7,076	0.00%
2022/08/08	3	53.00	4	53.55	54.00	-1	6,895	-0.01%
2022/08/05	1	50.50	1	50.70	51.50	0	6,853	0.00%
2022/08/04	1	49.25	0	0.00	49.40	1	6,865	0.01%
2022/08/03	1	52.40	6	51.27	50.90	-5	6,874	-0.07%
2022/08/02	5	53.66	8	53.60	53.30	-3	6,852	-0.04%
2022/08/01	9	55.68	6	55.48	55.60	3	6,840	0.04%
2022/07/29	14	55.54	12	55.19	55.00	2	6,769	0.03%
2022/07/28	7	54.61	2	54.00	53.80	5	6,613	0.08%
2022/07/27	2	53.30	0	0.00	54.00	2	6,560	0.03%
2022/07/25	20	56.04	16	54.92	54.10	4	6,606	0.06%
2022/07/21	0	0.00	1	51.70	52.30	-1	6,589	-0.02%
2022/07/20	0	0.00	1	51.70	52.00	-1	6,665	-0.02%
2022/07/19	1	52.00	0	0.00	51.70	1	6,737	0.01%
2022/07/18	1	51.20	1	51.20	51.20	0	6,766	0.00%
2022/07/15	0	0.00	5	50.13	51.00	-5	6,901	-0.07%
2022/07/14	2	49.65	1	49.75	49.95	1	7,064	0.01%
2022/07/13	0	0.00	1	48.60	48.40	-1	7,220	-0.01%
2022/07/12	12	49.62	10	48.73	48.30	2	7,380	0.03%
2022/07/11	0	51.80	1	51.60	53.10	-1	7,515	-0.01%
2022/07/08	11	52.75	10	52.10	53.30	1	7,695	0.01%
2022/07/07	4	52.38	4	52.53	52.40	0	8,006	0.00%
2022/07/06	32	54.64	17	53.86	53.00	15	8,458	0.18%
2022/07/05	48	58.74	69	58.12	57.00	-21	8,739	-0.24%
2022/07/04	21	54.28	2	54.45	55.30	19	8,229	0.23%
2022/07/01	19	54.71	19	53.22	52.90	0	8,150	0.00%
2022/06/30	7	54.67	7	54.44	54.20	0	8,182	0.00%
2022/06/29	12	54.78	32	54.13	54.00	-20	8,032	-0.25%
2022/06/28	45	54.38	20	54.54	55.00	25	7,956	0.31%
2022/06/27	17	51.97	17	52.09	52.80	0	7,575	0.00%
2022/06/24	3	46.28	4	47.43	48.00	-1	7,364	-0.01%
2022/06/23	2	44.45	4	43.65	43.65	-2	7,410	-0.03%
2022/06/22	5	45.75	3	45.37	44.50	2	7,594	0.03%
2022/06/20	6	44.39	6	43.33	42.95	0	7,980	0.00%
2022/06/17	1	44.60	2	45.00	44.90	-1	8,193	-0.01%
2022/06/16	0	0.00	6	46.25	45.65	-6	8,489	-0.07%
2022/06/15	10	48.76	5	47.26	47.05	5	8,820	0.06%
2022/06/13	0	0.00	2	49.20	49.20	-2	10,434	-0.02%
2022/06/08	0	0.00	2	50.90	51.20	-2	12,280	-0.02%
2022/06/07	0	0.00	5	52.30	52.60	-5	13,295	-0.04%
2022/06/06	5	54.00	2	53.90	53.40	3	13,536	0.02%
2022/06/02	5	54.08	12	53.25	53.10	-7	13,631	-0.05%
2022/06/01	9	53.71	2	53.20	53.60	7	13,792	0.05%
2022/05/30	10	51.90	7	52.07	52.60	3	14,536	0.02%
2022/05/27	9	50.24	7	50.50	50.50	2	14,718	0.01%
2022/05/25	0	50.60	0	0.00	50.50	0	14,748	0.00%
2022/05/23	0	51.90	1	51.30	51.30	-1	14,837	-0.01%
2022/05/20	0	0.00	2	51.80	51.30	-2	14,847	-0.01%
2022/05/19	1	51.00	10	50.80	51.40	-9	14,838	-0.06%
2022/05/18	0	53.30	0	0.00	53.20	0	14,793	0.00%
2022/05/17	12	53.22	0	0.00	52.90	12	14,753	0.08%
2022/05/16	1	54.50	10	53.64	52.50	-9	14,596	-0.06%
2022/05/13	3	52.40	1	51.70	53.80	2	14,551	0.01%
2022/05/12	2	54.50	1	53.20	52.00	1	14,510	0.01%
2022/05/10	5	54.94	5	55.60	55.00	0	14,508	0.00%
2022/05/09	5	58.14	5	56.80	55.60	0	14,522	0.00%
2022/05/06	5	59.10	5	59.10	59.60	0	14,529	0.00%
2022/04/29	16	62.21	16	61.79	61.30	0	14,653	0.00%
2022/04/28	5	60.34	11	60.62	61.60	-6	14,737	-0.04%
2022/04/27	1	56.70	1	57.10	58.90	0	14,573	0.00%
2022/04/26	19	59.18	11	59.42	59.10	8	14,544	0.06%
2022/04/25	3	60.30	2	59.45	58.10	1	14,483	0.01%
2022/04/22	18	62.82	9	61.70	61.10	9	14,501	0.06%
2022/04/21	1	63.30	8	64.69	63.40	-7	14,805	-0.05%
2022/04/20	16	65.12	16	65.33	64.50	0	14,920	0.00%
2022/04/19	9	64.62	6	64.53	64.60	3	15,211	0.02%
2022/04/18	1	64.10	2.6	64.05	64.10	-1.6	15,472	-0.01%
2022/04/15	10	64.79	17	64.66	63.00	-7	15,402	-0.05%
2022/04/14	12.3	65.55	14	64.09	63.90	-1.8	15,222	-0.01%
2022/04/13	21.2	65.46	24	65.20	65.90	-2.8	15,091	-0.02%
2022/04/12	11.1	63.83	18	64.53	66.50	-6.9	15,142	-0.05%
2022/04/11	16	63.84	25	63.36	63.20	-9	14,737	-0.06%
2022/04/08	7	61.33	8	61.50	61.60	-1	14,279	-0.01%
2022/04/07	26	61.47	14	62.06	59.40	12	14,143	0.08%
2022/04/06	18	63.31	20	63.32	63.80	-2	13,976	-0.01%
2022/04/01	11	61.45	7	61.43	61.50	4	13,647	0.03%
2022/03/31	4	62.05	9	61.98	61.50	-5	13,578	-0.04%
2022/03/30	10	61.60	12.5	61.99	60.50	-2.5	13,426	-0.02%
2022/03/29	1.5	60.53	0	0.00	60.50	1.5	13,402	0.01%
2022/03/28	19	60.35	32	60.54	60.60	-13	13,408	-0.10%
2022/03/25	37	60.49	33	61.65	59.80	4	13,358	0.03%
2022/03/24	57	65.23	53	64.71	63.30	4	13,456	0.03%
2022/03/23	4	63.28	13	63.22	63.00	-9	13,215	-0.07%
2022/03/22	14	64.10	18	64.86	62.90	-4	13,155	-0.03%
2022/03/21	48	64.91	68	64.73	62.30	-20	13,130	-0.15%
2022/03/18	23	63.13	11	62.00	61.70	12	13,246	0.09%
2022/03/17	65	63.61	54	63.04	63.20	11	13,103	0.08%
2022/03/16	85	60.00	97	60.46	62.50	-12	12,201	-0.10%
2022/03/15	123	60.43	121	59.02	56.90	2	11,699	0.02%	大買/大賣/
2022/03/14	13	58.62	17	58.99	58.90	-4	10,877	-0.04%
2022/03/11	33	58.32	31	58.37	59.90	2	10,458	0.02%
2022/03/10	55	57.87	38	58.18	56.70	17	9,968	0.17%
2022/03/09	17	53.59	23	55.24	56.80	-6	9,155	-0.07%
2022/03/07	5	53.70	6.1	53.34	51.80	-1.1	8,706	-0.01%
2022/03/04	11	54.42	3	54.04	54.20	8	8,506	0.09%
2022/03/03	7	53.00	13	53.23	54.20	-6	8,153	-0.07%
2022/03/02	10	51.30	31	51.10	50.60	-21	7,751	-0.27%
2022/03/01	3	49.40	4	49.19	49.15	-1	7,552	-0.01%
2022/02/25	3	47.90	6	48.40	48.35	-3	7,561	-0.04%
2022/02/24	27	48.86	0	0.00	47.35	27	7,595	0.36%
2022/02/23	0	0.00	1	47.45	47.90	-1	7,494	-0.01%
2022/02/22	10	48.05	10	47.10	46.85	0	7,496	0.00%
2022/02/21	5	47.94	5	47.65	48.50	0	7,516	0.00%
2022/02/18	10	47.91	10	48.15	48.10	0	7,515	0.00%
2022/02/17	1	49.40	0	0.00	48.50	1	7,532	0.01%
2022/02/16	1	48.60	1	48.30	48.65	0	7,569	0.00%
2022/02/14	5	48.77	5	48.44	47.65	0	7,855	0.00%
2022/02/10	2	49.05	2	48.95	48.95	0	7,867	0.00%
2022/02/09	2	49.20	2	49.40	49.50	0	7,888	0.00%
2022/02/07	1	48.25	1	46.00	46.40	0	7,978	0.00%
2022/01/26	1	47.10	2	47.10	47.45	-1	8,030	-0.01%
2022/01/25	11	49.95	12	48.84	47.60	-1	8,424	-0.01%
2022/01/24	15	50.93	5	49.63	49.70	10	8,670	0.12%
2022/01/21	9	53.33	10	53.69	52.00	-1	8,955	-0.01%
2022/01/20	6	52.17	1	52.30	52.30	5	9,032	0.06%
2022/01/19	15	51.99	12	52.11	51.90	3	9,076	0.03%
2022/01/17	2	52.80	5	53.06	53.40	-3	9,151	-0.03%
2022/01/14	4	55.20	2	54.70	53.20	2	9,109	0.02%
2022/01/13	10	55.58	16	54.19	53.80	-6	8,806	-0.07%
2022/01/12	16	53.76	13	54.00	56.90	3	8,657	0.03%
2022/01/11	34	54.15	45.4	54.48	55.80	-11.4	8,421	-0.13%
2022/01/10	9	50.73	17	50.47	50.80	-8	8,387	-0.10%
2022/01/07	2	49.30	5	49.80	48.75	-3	8,596	-0.03%
2022/01/06	10	51.70	27	50.59	50.60	-17	8,989	-0.19%
2022/01/05	59.2	54.78	43	54.99	52.90	16.2	9,010	0.18%
2022/01/04	0	0.00	4	51.30	52.30	-4	8,630	-0.05%
2022/01/03	4.3	49.33	0	0.00	50.00	4.3	8,443	0.05%
2021/12/28	0	0.00	2	48.15	48.00	-2	8,393	-0.02%
2021/12/27	1	48.80	4	49.06	49.00	-3	8,667	-0.03%
2021/12/24	1	49.70	4	49.56	48.85	-3	8,932	-0.03%
2021/12/23	7	51.30	4	50.53	50.20	3	8,908	0.03%
2021/12/22	0	0.00	6	49.05	49.30	-6	8,773	-0.07%
2021/12/20	69	51.46	69	51.47	48.30	0	8,667	0.00%
2021/12/17	10	48.85	0	0.00	48.00	10	8,355	0.12%
2021/12/16	3	47.88	3	48.23	48.35	0	8,261	0.00%
2021/12/15	22	48.03	16	47.68	47.50	6	8,230	0.07%
2021/12/14	26	48.92	19	49.13	47.55	7	8,123	0.09%
2021/12/13	9	46.04	9	46.26	46.50	0	7,652	0.00%
2021/12/10	15	45.10	15	45.01	45.00	0	7,443	0.00%
2021/12/09	12	43.84	13	44.26	44.05	-1	7,265	-0.01%
2021/12/07	5	43.40	9	43.02	42.95	-4	7,162	-0.06%
2021/12/06	6	43.76	4	43.78	43.40	2	7,134	0.03%
2021/12/03	6	43.66	4	44.90	42.95	2	7,016	0.03%
2021/12/02	0	0.00	5	41.47	41.50	-5	6,772	-0.07%
2021/12/01	0	0.00	1	42.35	42.30	-1	6,762	-0.01%
2021/11/30	3	41.67	0	0.00	41.80	3	6,762	0.04%
2021/11/29	0	0.00	2	40.30	40.85	-2	6,756	-0.03%
2021/11/26	1	41.20	0	0.00	41.10	1	6,732	0.01%
2021/11/24	2	43.00	0	0.00	43.20	2	6,774	0.03%
2021/11/23	3	43.25	2	43.38	42.75	1	6,740	0.01%
2021/11/22	4	42.49	3	42.50	42.40	1	6,683	0.01%
2021/11/12	5	42.51	1	42.05	42.00	4	6,545	0.06%
2021/11/11	0	0.00	3	47.43	45.90	-3	6,384	-0.05%
2021/11/10	0	0.00	2	45.45	45.45	-2	6,263	-0.03%
2021/11/04	5	46.86	18	46.82	46.85	-13	6,054	-0.21%
2021/11/03	6	46.70	4	46.80	46.35	2	5,922	0.03%
2021/11/02	38	49.21	17	48.70	48.35	21	5,792	0.36%
2021/11/01	2	48.95	9	48.84	49.70	-7	5,363	-0.13%
2021/10/29	35	46.78	13	45.55	45.20	22	5,080	0.43%
2021/10/28	30	46.32	42	46.79	48.40	-12	4,708	-0.25%
2021/10/27	9	43.28	4.5	42.87	44.00	4.5	4,418	0.10%
2021/10/26	6	42.50	1.1	42.04	41.80	4.9	4,331	0.11%
2021/10/25	12	44.26	11	44.25	43.60	1	4,267	0.02%
2021/10/22	6	43.78	3	42.90	43.20	3	4,148	0.07%
2021/10/21	0	0.00	0.1	43.20	42.50	-0.1	4,098	0.00%
2021/10/20	0	0.00	1	43.55	43.25	-1	4,007	-0.02%
2021/10/19	3	42.90	7	42.56	44.70	-4	3,860	-0.10%
2021/10/18	10	43.65	6	44.35	44.60	4	3,596	0.11%
2021/10/15	23	41.82	18	41.79	42.90	5	3,142	0.16%
2021/10/14	4	38.24	2	38.10	39.00	2	2,825	0.07%
2021/10/13	7	36.43	7	37.40	37.60	0	2,452	0.00%
2021/10/08	1	33.30	0	0.00	34.00	1	2,293	0.04%
2021/10/07	1	33.65	1	33.65	33.55	0	2,287	0.00%
2021/10/06	1	34.45	1	34.10	33.20	0	2,277	0.00%
2021/10/05	0	0.00	0.3	32.55	33.80	-0.3	2,233	-0.01%
2021/10/04	1	37.20	2	36.00	34.40	-1	2,200	-0.05%
2021/10/01	2	36.08	1	36.20	36.50	1	1,906	0.05%
2021/09/30	1	33.60	0	0.00	33.60	1	1,626	0.06%
2021/09/29	1	33.55	1	32.30	32.40	0	1,612	0.00%
2021/09/28	10	33.53	10	33.48	33.30	0	1,599	0.00%
2021/09/27	0	0.00	1	32.20	32.20	-1	1,559	-0.06%
2021/09/24	1	30.75	0	0.00	31.15	1	1,554	0.06%
2021/09/13	6	38.61	6	37.50	37.05	0	1,712	0.00%
2021/08/30	3	40.58	3	41.22	40.05	0	2,433	0.00%
2021/08/27	1	39.00	1	39.20	38.05	0	2,383	0.00%
2021/08/25	7	38.40	7	38.20	38.20	0	2,411	0.00%
2021/08/19	1	36.45	10	37.20	35.65	-9	2,512	-0.36%
2021/08/18	1	36.40	1	37.50	37.80	0	2,524	0.00%
2021/08/17	10	37.90	0	0.00	36.50	10	2,599	0.38%
2021/08/16	3	37.10	0	0.00	37.30	3	2,652	0.11%
2021/08/06	0	0.00	10	45.05	45.00	-10	3,326	-0.30%
2021/08/05	0	0.00	4	45.70	45.55	-4	3,476	-0.12%
2021/08/04	6	46.54	7	46.39	46.55	-1	3,521	-0.03%
2021/07/28	1	45.75	15	45.22	45.10	-14	3,641	-0.38%
2021/07/27	3	48.20	0	0.00	46.25	3	3,679	0.08%
2021/07/26	3	48.65	0	0.00	47.10	3	3,679	0.08%
2021/07/23	2	46.40	0	0.00	45.90	2	3,655	0.05%
2021/07/22	5	46.42	6	46.09	45.80	-1	3,655	-0.03%
2021/07/21	2	46.98	0	0.00	45.85	2	3,660	0.05%
2021/07/20	6	47.76	15	47.57	47.50	-9	3,657	-0.25%
2021/07/19	7	47.47	8	47.64	48.85	-1	3,653	-0.03%
2021/07/16	10	47.00	1	46.70	46.00	9	3,612	0.25%
2021/07/14	0	0.00	1	44.45	44.25	-1	3,647	-0.03%
2021/07/12	1	47.20	0	0.00	47.05	1	3,707	0.03%
2021/07/09	1	47.20	1	47.45	46.50	0	3,729	0.00%
2021/07/02	10	49.08	10	48.82	48.55	0	4,506	0.00%
2021/07/01	5	48.55	6	48.83	48.55	-1	4,568	-0.02%
2021/06/30	16	51.38	7	50.56	49.45	9	4,572	0.20%
2021/06/29	1	48.55	0	0.00	48.40	1	4,502	0.02%
2021/06/28	1	49.90	0	0.00	48.30	1	4,516	0.02%
2021/06/25	0	0.00	12	49.79	49.30	-12	4,538	-0.26%
2021/06/24	0	0.00	1	49.90	50.10	-1	4,600	-0.02%
2021/06/23	16	50.73	16	50.87	50.50	0	4,600	0.00%
2021/06/22	2	50.20	1	48.80	48.15	1	4,534	0.02%
2021/06/18	2	49.25	2	49.58	51.80	0	4,572	0.00%
2021/06/17	41	50.38	38	51.16	50.40	3	4,853	0.06%
2021/06/16	1	47.05	2	49.48	50.10	-1	4,630	-0.02%
2021/06/15	5	45.75	5	45.65	45.55	0	4,610	0.00%
2021/06/10	8	46.31	5	47.05	46.80	3	4,593	0.07%
2021/06/09	0	0.00	1	44.00	44.00	-1	4,684	-0.02%
2021/06/07	1	44.10	1	44.10	43.90	0	4,931	0.00%
2021/06/03	3	46.15	3	46.07	45.90	0	5,128	0.00%
2021/06/02	3	45.43	1	47.30	45.50	2	5,146	0.04%
2021/06/01	6	46.53	14	47.15	47.20	-8	5,136	-0.16%
2021/05/31	2	46.05	2	44.65	45.70	0	5,150	0.00%
2021/05/28	1	45.00	0	0.00	45.00	1	5,263	0.02%
2021/05/27	1	44.80	3	44.60	45.10	-2	5,266	-0.04%
2021/05/26	0	0.00	1	43.95	43.75	-1	5,269	-0.02%
2021/05/25	1	43.65	0	0.00	43.80	1	5,298	0.02%
2021/05/24	2	42.65	4	42.35	43.15	-2	5,389	-0.04%
2021/05/21	1	42.20	1	41.85	41.95	0	5,356	0.00%
2021/05/20	27	45.71	2	42.58	42.20	25	5,331	0.47%
2021/05/19	8	43.43	5	44.52	45.40	3	5,201	0.06%
2021/05/18	4	40.90	3	41.07	41.30	1	5,140	0.02%
2021/05/14	16	44.30	15	42.83	41.70	1	5,068	0.02%
2021/05/13	2	42.15	0	0.00	42.15	2	4,928	0.04%
2021/05/12	2	50.50	1	52.00	46.80	1	4,954	0.02%
2021/05/11	0	0.00	3	54.00	52.00	-3	4,956	-0.06%
2021/05/07	1	57.20	1	57.70	57.60	0	5,010	0.00%
2021/05/05	2	56.90	3	57.67	55.80	-1	4,987	-0.02%
2021/05/03	2	62.35	1	64.10	61.20	1	5,033	0.02%
2021/04/29	10	63.19	10	62.10	63.00	0	5,197	0.00%
2021/04/28	1	62.50	3	62.50	62.50	-2	5,278	-0.04%
2021/04/27	0	0.00	1	63.10	63.40	-1	5,366	-0.02%
2021/04/26	1	62.90	1	62.50	63.20	0	5,481	0.00%
2021/04/23	10	62.40	10	63.00	62.90	0	5,517	0.00%
2021/04/22	4	64.08	2	63.85	62.30	2	5,531	0.04%
2021/04/21	1	65.00	0	0.00	65.00	1	5,540	0.02%
2021/04/20	11	67.27	10	67.50	66.10	1	5,547	0.02%
2021/04/15	3	67.67	1	67.00	67.30	2	6,029	0.03%
2021/04/14	6	67.35	6	66.75	66.40	0	6,342	0.00%
2021/04/13	14	70.53	12	70.58	68.50	2	6,342	0.03%
2021/04/12	6	66.22	0	0.00	66.00	6	5,884	0.10%
2021/04/08	1	66.10	0	0.00	66.00	1	6,017	0.02%
2021/04/07	0	0.00	4	66.48	66.50	-4	6,149	-0.07%
2021/04/01	2	65.25	2	65.60	65.30	0	6,743	0.00%
2021/03/31	1	66.10	0	0.00	66.10	1	7,352	0.01%
2021/03/30	3	66.93	1	66.40	66.30	2	8,696	0.02%
2021/03/29	3	67.13	2	68.40	67.00	1	9,031	0.01%
2021/03/25	5	66.00	5	64.90	64.90	0	9,088	0.00%
2021/03/23	2	70.45	1	68.10	66.60	1	9,079	0.01%
2021/03/22	11	71.53	13	71.22	69.90	-2	9,084	-0.02%
2021/03/19	0	0.00	2	63.30	68.50	-2	8,935	-0.02%
2021/03/18	3	64.73	4	64.80	64.10	-1	8,914	-0.01%
2021/03/17	23	65.70	22	65.03	64.10	1	8,931	0.01%
2021/03/16	1	65.60	2	64.95	64.90	-1	8,962	-0.01%
2021/03/15	21	65.90	17	65.71	65.20	4	9,010	0.04%
2021/03/12	1	64.80	2	65.25	64.20	-1	8,927	-0.01%
2021/03/11	3	64.03	3	63.33	63.80	0	8,889	0.00%
2021/03/10	9	63.96	9	64.11	63.70	0	8,864	0.00%
2021/03/09	1	60.60	1	60.90	61.00	0	8,844	0.00%
2021/03/08	1	62.40	1	61.30	61.30	0	8,950	0.00%
2021/03/05	0	0.00	3	61.70	61.40	-3	9,089	-0.03%
2021/03/04	3	64.70	2	63.85	62.80	1	9,315	0.01%
2021/03/03	11	65.37	11	64.78	64.50	0	9,523	0.00%
2021/02/26	16	63.62	17	63.36	62.60	-1	10,758	-0.01%
2021/02/25	0	0.00	1	63.30	62.70	-1	11,037	-0.01%
2021/02/24	44	64.77	45	65.45	62.80	-1	11,232	-0.01%
2021/02/23	1	63.00	0	0.00	62.10	1	11,626	0.01%
2021/02/22	1	62.80	18	63.25	63.00	-17	12,275	-0.14%
2021/02/19	22	62.50	12	61.44	61.90	10	12,431	0.08%
2021/02/17	7	59.33	9	59.43	59.70	-2	12,989	-0.02%
2021/02/05	1	57.80	7	57.77	58.00	-6	13,254	-0.05%
2021/02/04	1	57.00	0	0.00	57.20	1	13,747	0.01%
2021/02/03	20	58.07	25	59.03	57.20	-5	14,188	-0.04%
2021/02/02	4	56.40	2	56.35	56.00	2	14,354	0.01%
2021/02/01	1	57.70	8	55.44	57.30	-7	14,885	-0.05%
2021/01/29	2	58.65	0	0.00	58.00	2	15,826	0.01%
2021/01/28	0	0.00	1	59.80	59.80	-1	16,479	-0.01%
2021/01/27	4	59.98	1	59.90	60.30	3	16,931	0.02%
2021/01/26	16	62.58	25	61.59	60.60	-9	17,105	-0.05%
2021/01/25	1	63.50	7	63.33	63.00	-6	17,394	-0.03%
2021/01/22	8	63.60	25	63.53	62.50	-17	17,744	-0.10%
2021/01/21	2	60.10	0	0.00	60.60	2	18,173	0.01%
2021/01/20	37	60.24	4	62.18	60.00	33	18,259	0.18%
2021/01/19	3	63.70	10	63.39	63.50	-7	18,379	-0.04%
2021/01/18	9	60.82	5	61.44	60.60	4	18,467	0.02%
2021/01/15	3	63.07	10	62.10	62.10	-7	18,509	-0.04%
2021/01/14	8	64.68	5	63.96	63.70	3	18,562	0.02%
2021/01/13	13	64.75	11	64.20	63.00	2	18,616	0.01%
2021/01/12	17	63.68	4	63.53	63.70	13	18,692	0.07%
2021/01/11	20	65.20	21	65.77	65.50	-1	18,784	-0.01%
2021/01/08	21	69.15	13	67.46	66.30	8	18,730	0.04%
2021/01/07	10	69.07	15	69.73	70.10	-5	18,616	-0.03%
2021/01/06	16	66.35	11	65.42	63.80	5	19,991	0.03%
2021/01/05	23	69.64	30	68.65	68.50	-7	21,261	-0.03%
2021/01/04	18	70.70	15	70.27	69.00	3	21,267	0.01%
2020/12/31	27	69.83	35	69.38	70.10	-8	21,437	-0.04%
2020/12/30	16	71.61	19	70.23	69.20	-3	21,684	-0.01%
2020/12/29	41	72.47	37	72.09	71.00	4	21,788	0.02%
2020/12/28	25	71.49	22	69.37	69.70	3	21,406	0.01%
2020/12/25	36	74.34	31	73.33	70.30	5	21,490	0.02%
2020/12/24	89	70.11	83	71.07	72.60	6	20,907	0.03%
2020/12/23	27	64.93	51	66.35	67.40	-24	19,635	-0.12%
2020/12/22	12	63.71	11	61.87	61.30	1	19,452	0.01%
2020/12/21	5	62.78	7	63.46	64.30	-2	19,598	-0.01%
2020/12/18	0	0.00	2	62.50	62.60	-2	19,786	-0.01%
2020/12/17	2	61.35	0	0.00	62.10	2	19,778	0.01%
2020/12/16	3	62.20	8	62.04	62.10	-5	19,790	-0.03%
2020/12/15	22	63.95	28	61.39	61.40	-6	19,793	-0.03%
2020/12/14	1	61.70	3	61.67	62.60	-2	19,720	-0.01%
2020/12/11	6	59.28	3	59.73	59.80	3	19,753	0.02%
2020/12/10	3	61.57	0	0.00	60.50	3	19,838	0.02%
2020/12/09	21	63.10	10	63.20	62.40	11	19,890	0.06%
2020/12/08	24	63.28	19	62.38	62.50	5	19,954	0.03%
2020/12/07	13	63.00	17	62.00	62.90	-4	20,155	-0.02%
2020/12/04	1	62.20	2	62.05	61.80	-1	20,524	0.00%
2020/12/03	12	63.98	5	63.72	62.10	7	20,781	0.03%
2020/12/02	19	62.71	1	62.10	62.30	18	21,149	0.09%
2020/12/01	18	65.07	17	64.06	63.60	1	22,532	0.00%
2020/11/30	16	66.93	15	66.03	65.50	1	22,888	0.00%
2020/11/27	18	65.51	24	65.69	65.70	-6	22,916	-0.03%
2020/11/26	36	66.09	40.2	65.32	64.60	-4.2	22,788	-0.02%
2020/11/25	43.2	65.11	52	65.30	65.50	-8.9	22,333	-0.04%
2020/11/24	7	62.16	13	62.42	63.30	-6	21,546	-0.03%
2020/11/23	35	61.81	42	61.32	60.80	-7	21,285	-0.03%
2020/11/20	53	62.78	46	62.04	61.60	7	21,093	0.03%
2020/11/19	57	60.39	68	60.47	60.60	-11	20,626	-0.05%
2020/11/18	58	58.63	58	58.03	58.40	0	20,001	0.00%
2020/11/17	17	59.76	24	60.01	58.10	-7	19,821	-0.04%
2020/11/16	15	58.00	15	58.27	57.00	0	19,490	0.00%
2020/11/13	27	58.00	24	58.36	58.20	3	19,528	0.02%
2020/11/12	5	55.56	5	57.00	58.70	0	19,415	0.00%
2020/11/11	10	58.93	4	59.05	57.50	6	19,038	0.03%
2020/11/10	31	64.63	23	65.04	63.60	8	18,794	0.04%
2020/11/09	50	64.42	43	64.69	65.20	7	18,547	0.04%
2020/11/06	22	64.49	21	64.17	61.80	1	18,159	0.01%
2020/11/05	36	62.05	41	62.65	63.50	-5	17,342	-0.03%
2020/11/04	7	59.37	2	59.35	57.80	5	16,906	0.03%
2020/11/03	2	56.70	1	58.40	57.00	1	16,565	0.01%
2020/11/02	8	57.14	8	56.75	57.90	0	16,671	0.00%
2020/10/30	6	60.80	7	59.23	57.20	-1	16,486	-0.01%
2020/10/29	15	62.87	15	63.87	62.00	0	16,236	0.00%
2020/10/28	3	64.00	1	61.60	62.30	2	15,834	0.01%
2020/10/27	2	65.25	4	64.73	64.90	-2	15,895	-0.01%
2020/10/26	1	62.50	8	60.30	63.80	-7	15,799	-0.04%
2020/10/23	2	57.00	0	0.00	58.00	2	15,662	0.01%
2020/10/22	0	0.00	2	54.80	55.60	-2	15,608	-0.01%
2020/10/21	3	57.43	3	56.73	56.10	0	15,547	0.00%
2020/10/20	7	58.26	2	58.50	58.30	5	15,478	0.03%
2020/10/19	12	59.13	14	58.04	59.50	-2	15,380	-0.01%
2020/10/16	0	0.00	1	56.00	55.10	-1	15,211	-0.01%
2020/10/15	5	55.74	2	54.05	56.00	3	15,133	0.02%
2020/10/14	30	57.14	22	57.55	57.00	8	15,022	0.05%
2020/10/13	38	50.36	52	50.95	54.00	-14	13,391	-0.10%
2020/10/12	4	49.10	5	49.10	49.10	-1	12,395	-0.01%
2020/10/08	19	43.78	24	44.16	44.65	-5	12,583	-0.04%
2020/10/07	10	39.60	28	39.58	40.60	-18	12,553	-0.14%
2020/10/06	37	38.95	22	39.33	38.50	15	12,343	0.12%
2020/09/30	15	36.89	9	36.97	36.60	6	12,296	0.05%
2020/09/29	9	36.07	9	35.67	35.75	0	12,084	0.00%
2020/09/28	12	35.97	12	35.82	35.70	0	12,033	0.00%
2020/09/25	8	36.11	5	35.71	35.10	3	11,931	0.03%
2020/09/24	17	38.76	15	39.08	37.50	2	11,731	0.02%
2020/09/23	3	39.05	6	39.03	40.00	-3	11,468	-0.03%
2020/09/22	2	37.30	0	0.00	37.30	2	11,208	0.02%
2020/09/18	12	38.74	11	38.29	37.90	1	11,110	0.01%
2020/09/17	14	38.74	14	38.68	38.50	0	11,008	0.00%
2020/09/16	15	38.01	12	37.67	38.45	3	10,878	0.03%
2020/09/15	10	37.91	10	38.48	37.45	0	10,737	0.00%
2020/09/14	22	36.69	25	36.54	36.65	-3	10,560	-0.03%
2020/09/11	5	38.26	12	37.48	37.50	-7	10,417	-0.07%
2020/09/10	11	39.20	2	39.30	39.05	9	10,243	0.09%
2020/09/09	15	38.02	14	38.68	38.65	1	9,950	0.01%
2020/09/08	3	38.18	2	37.60	37.30	1	9,448	0.01%
2020/09/07	6	43.30	10	41.23	39.30	-4	9,115	-0.04%
2020/09/04	72	44.51	57	44.29	43.10	15	8,572	0.17%
2020/09/03	1	42.80	50	42.76	43.00	-49	7,056	-0.69%
2020/09/02	42	38.00	39	38.57	39.10	3	6,524	0.05%
2020/09/01	7	37.54	17	37.17	36.75	-10	6,229	-0.16%
2020/08/31	12	36.94	0	0.00	36.90	12	6,088	0.20%
2020/08/28	0	0.00	10	34.85	34.85	-10	5,950	-0.17%
2020/08/26	4	37.05	4	37.20	36.25	0	5,849	0.00%
2020/08/21	0	0.00	5	35.95	35.95	-5	5,622	-0.09%
2020/08/20	1	34.80	1	34.10	35.45	0	5,564	0.00%
2020/08/19	26	37.91	12	36.97	36.80	14	5,364	0.26%
2020/08/18	8	40.36	8	39.80	39.80	0	5,178	0.00%
2020/08/17	26	38.93	20	39.92	39.70	6	4,976	0.12%
2020/08/14	1	39.60	6	39.03	39.50	-5	4,826	-0.10%
2020/08/12	2	37.70	10	38.85	38.85	-8	4,472	-0.18%
2020/08/11	20	38.72	10	36.75	36.75	10	4,272	0.23%
2020/08/10	10	37.98	2	39.05	38.70	8	4,077	0.20%
2020/08/07	4	37.05	8	37.55	37.25	-4	3,817	-0.10%
2020/08/06	33	38.00	12	36.56	36.70	21	3,659	0.57%
2020/08/05	20	41.05	2	40.78	40.45	18	3,343	0.54%
2020/08/04	1	41.30	11	40.45	41.50	-10	3,188	-0.31%
2020/08/03	25	39.61	30	40.52	39.80	-5	3,011	-0.17%
2020/07/31	29	40.06	29	40.21	40.60	0	2,780	0.00%
2020/07/30	12	38.65	5	40.95	40.90	7	2,530	0.28%
2020/07/28	2	32.93	1	34.25	33.90	1	2,332	0.04%
2020/07/27	2	34.00	0	0.00	33.60	2	2,287	0.09%
2020/07/24	4	34.40	2	35.93	35.00	2	2,246	0.09%
2020/07/23	1	36.30	0	0.00	36.30	1	2,184	0.05%
2020/07/22	0	0.00	2	35.55	35.25	-2	2,137	-0.09%
2020/07/21	3	36.12	0	0.00	35.60	3	2,096	0.14%
2020/07/20	3	34.67	13	34.05	35.80	-10	2,049	-0.49%
2020/07/17	13	33.17	24	34.85	33.30	-11	1,966	-0.56%
2020/07/16	22	36.96	5	37.13	35.95	17	1,876	0.91%
2020/07/15	10	34.98	15	35.92	37.15	-5	1,433	-0.35%
2020/07/14	15	33.09	0	0.00	33.80	15	1,150	1.30%
2020/07/13	5	31.53	5	31.05	31.55	0	895	0.00%
2020/07/10	6	29.02	0	0.00	28.70	6	759	0.79%
2020/06/12	0	0.00	2	22.15	22.10	-2	308	-0.65%
2020/05/21	2	21.13	2	21.15	21.15	0	354	0.00%
2020/05/14	2	20.10	0	0.00	19.90	2	356	0.56%
2020/05/08	0	0.00	5	20.40	20.40	-5	365	-1.37%
2020/05/07	5	20.63	0	0.00	20.50	5	363	1.37%
2020/03/13	1	18.05	1	17.35	18.05	0	538	0.00%
2019/12/26	10	23.97	10	24.10	24.05	0	468	0.00%
2019/11/27	1	22.45	1	22.85	22.90	0	331	0.00%
2019/11/05	5	22.56	2	22.43	22.25	3	269	1.11%
2019/11/04	0	0.00	1	21.90	21.95	-1	204	-0.49%
2019/07/11	0	0.00	2	21.40	21.25	-2	834	-0.24%
2019/07/04	0	0.00	1	23.85	23.85	-1	939	-0.11%
2019/07/02	0	0.00	2	23.60	23.50	-2	931	-0.21%
2019/06/10	0	0.00	2	23.45	23.55	-2	1,015	-0.20%
2019/06/06	0	0.00	5	22.92	22.95	-5	1,028	-0.49%
2019/06/05	0	0.00	1	23.15	23.25	-1	1,043	-0.10%
2019/05/23	3	23.40	0	0.00	23.20	3	1,256	0.24%
2019/05/22	3	24.05	0	0.00	23.85	3	1,249	0.24%
2019/05/20	1	23.55	0	0.00	23.55	1	1,228	0.08%
2019/05/17	3	24.10	0	0.00	24.00	3	1,225	0.24%
2019/05/16	0	0.00	1	24.35	24.55	-1	1,231	-0.08%
2019/05/15	0	0.00	1	23.55	23.55	-1	1,196	-0.08%
2019/05/14	2	23.30	6	22.90	23.45	-4	1,189	-0.34%
2019/05/10	0	0.00	3	23.92	24.10	-3	1,148	-0.26%
2019/05/07	2	26.20	2	26.05	25.15	0	1,090	0.00%
2019/05/03	13	25.87	4	25.94	25.90	9	998	0.90%
2019/05/02	0	0.00	5	24.35	25.45	-5	910	-0.55%
2019/04/29	0	0.00	20	24.08	24.00	-20	903	-2.21%
2019/04/26	0	0.00	5	24.30	24.35	-5	908	-0.55%
2019/04/23	0	0.00	5	24.70	24.70	-5	903	-0.55%
2019/04/17	0	0.00	11	25.35	25.30	-11	880	-1.25%
2019/04/16	27	25.94	1	26.10	25.70	26	857	3.03%
2019/04/15	20	25.36	0	0.00	25.55	20	800	2.50%
2019/04/11	3	24.92	5	24.96	24.65	-2	732	-0.27%
2019/03/29	0	0.00	1	23.10	23.70	-1	668	-0.15%
2019/03/25	1	23.30	1	23.90	23.15	0	655	0.00%
2019/03/22	1	24.35	0	0.00	24.40	1	624	0.16%
2019/03/21	1	23.95	0	0.00	23.95	1	614	0.16%
2019/03/12	0	0.00	3	24.55	23.90	-3	608	-0.49%
2019/03/08	0	0.00	16	24.12	24.55	-16	609	-2.63%
2019/03/07	9	24.80	0	0.00	24.10	9	601	1.50%
2019/03/06	0	0.00	1	24.95	24.50	-1	607	-0.16%
2019/02/27	10	23.95	0	0.00	24.00	10	544	1.84%
2019/02/26	1	24.15	0	0.00	23.50	1	549	0.18%
2019/02/18	0	0.00	1	22.55	22.35	-1	509	-0.20%
2019/02/15	1	22.95	0	0.00	22.70	1	537	0.19%
2019/01/28	0	0.00	1	21.00	21.00	-1	521	-0.19%
2019/01/25	1	21.90	0	0.00	22.05	1	512	0.19%
2019/01/18	0	0.00	1	22.15	22.25	-1	494	-0.20%
2019/01/17	0	0.00	1	21.30	21.30	-1	487	-0.20%
2019/01/16	3	22.03	1	22.35	21.50	2	485	0.41%
2019/01/11	0	0.00	1	21.30	21.20	-1	475	-0.21%
2019/01/10	0	0.00	1	20.95	21.10	-1	473	-0.21%
2019/01/07	1	20.15	0	0.00	20.20	1	475	0.21%
2018/12/27	14	20.49	14	20.74	20.55	0	514	0.00%
2018/12/14	1	20.55	0	0.00	20.30	1	545	0.18%
2018/12/06	1	21.60	0	0.00	20.90	1	654	0.15%
2018/11/29	2	22.03	1	21.50	21.50	1	658	0.15%
2018/11/28	0	0.00	1	22.10	21.85	-1	698	-0.14%
2018/11/27	1	21.60	0	0.00	21.80	1	707	0.14%
2018/11/23	2	21.70	2	22.05	21.60	0	810	0.00%
2018/11/22	0	0.00	1	20.90	20.50	-1	774	-0.13%
2018/11/16	1	20.50	0	0.00	20.30	1	846	0.12%
2018/11/14	1	20.80	1	20.75	20.75	0	832	0.00%
2018/11/13	1	19.65	2	19.70	19.70	-1	804	-0.12%
2018/11/06	1	19.10	0	0.00	18.25	1	796	0.13%
2018/11/02	1	18.05	0	0.00	17.70	1	783	0.13%
2018/10/11	0	0.00	10	19.55	19.50	-10	794	-1.26%
2018/09/25	1	23.90	0	0.00	23.90	1	767	0.13%
2018/09/19	5	24.55	5	24.50	24.30	0	758	0.00%
2018/09/11	0	0.00	1	24.10	23.70	-1	690	-0.14%
2018/09/05	0	0.00	11	24.23	24.20	-11	678	-1.62%
2018/09/04	13	24.95	11	24.64	24.60	2	679	0.29%
2018/08/31	1	24.50	0	0.00	24.25	1	602	0.17%
2018/08/20	1	22.45	0	0.00	22.25	1	540	0.18%
2018/07/31	0	0.00	1	21.70	21.75	-1	1,235	-0.08%
2018/07/27	1	21.80	0	0.00	22.00	1	1,314	0.08%
2018/05/29	0	0.00	1	24.75	25.30	-1	2,487	-0.04%
2018/05/28	10	24.60	0	0.00	24.25	10	2,461	0.41%
2018/05/17	0	0.00	1	25.90	25.30	-1	2,302	-0.04%
2018/05/16	1	27.15	0	0.00	26.10	1	2,188	0.05%
2018/05/08	0	0.00	5	25.60	25.50	-5	1,779	-0.28%
2018/05/07	0	0.00	5	25.08	25.10	-5	1,741	-0.29%
2018/05/04	2	25.00	0	0.00	24.70	2	1,724	0.12%
2018/05/03	10	27.20	8	26.28	25.40	2	1,667	0.12%
2018/05/02	3	26.20	2	25.75	26.45	1	1,487	0.07%
2018/04/30	7	26.24	8	25.93	25.75	-1	1,428	-0.07%
2018/04/26	1	25.55	2	25.90	24.80	-1	1,241	-0.08%
2018/04/23	2	25.55	2	25.30	25.30	0	996	0.00%
2018/04/20	1	23.65	1	24.95	24.95	0	862	0.00%
2018/04/13	1	22.10	0	0.00	21.50	1	580	0.17%
2018/04/12	1	22.70	0	0.00	22.50	1	558	0.18%
2018/04/11	4	23.00	1	22.85	22.85	3	543	0.55%
2018/02/21	0	0.00	1	20.70	20.55	-1	832	-0.12%
2018/02/06	0	0.00	1	20.60	20.05	-1	1,292	-0.08%
2018/01/05	4	24.50	0	0.00	24.10	4	1,954	0.20%
2018/01/02	0	0.00	2	23.50	23.45	-2	1,970	-0.10%