安集 (6477)-元大-大統券商分點個股進出

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
36.70
漲跌
▼0.10
漲幅
-0.27%
成交量
305張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安集 (6477)籌碼相關－元大-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	2	36.75	0	0.00	36.70	2	961	0.21%
2024/05/13	10	36.85	0	0.00	36.80	10	962	1.04%
2024/05/10	1	37.60	1	36.85	36.85	0	962	0.00%
2024/04/24	0	38.30	0	0.00	38.20	0	928	0.00%
2024/04/11	1	39.90	0	0.00	39.70	1	884	0.11%
2024/04/09	0	0.00	4	38.85	38.95	-4	849	-0.47%
2024/03/28	0	0.00	1	41.60	40.80	-1	799	-0.13%
2024/03/26	2	41.35	1	41.70	41.35	1	781	0.13%
2024/03/22	0	0.00	2	42.35	40.85	-2	790	-0.25%
2024/03/21	3	41.88	0	0.00	42.35	3	732	0.41%
2024/03/19	0	0.00	0.2	39.20	38.85	-0.2	652	-0.03%
2024/03/11	3	40.47	6	40.29	40.15	-3	614	-0.49%
2024/03/01	3	39.27	6	39.18	39.75	-3	547	-0.55%
2024/02/22	5	38.15	0	0.00	37.65	5	489	1.02%
2024/02/19	0	0.00	0.2	37.80	37.65	-0.2	475	-0.04%
2024/02/16	0	0.00	0.3	37.20	37.20	-0.3	477	-0.06%
2024/02/15	0	0.00	0.1	36.62	36.70	-0.1	476	-0.02%
2024/01/24	0	0.00	0	38.65	38.15	0	489	-0.01%
2024/01/15	0	0.00	1	39.00	38.65	-1	543	-0.18%
2024/01/05	1	38.45	0	0.00	38.25	1	548	0.18%
2024/01/02	0	0.00	2	38.55	38.60	-2	579	-0.35%
2023/12/29	1	38.20	0	0.00	38.20	1	582	0.17%
2023/12/28	0	0.00	0.1	38.35	38.15	-0.1	588	-0.01%
2023/12/27	1	38.10	1	38.45	38.10	0	588	0.00%
2023/12/26	0	0.00	0.1	38.25	38.15	-0.1	590	-0.02%
2023/12/21	0.1	38.90	0	0.00	38.85	0.1	579	0.02%
2023/12/15	0	0.00	4.1	38.15	38.95	-4.1	524	-0.78%
2023/12/14	0	0.00	1.2	38.13	37.50	-1.2	507	-0.24%
2023/12/13	0	0.00	0.4	37.33	37.15	-0.4	500	-0.08%
2023/12/12	0	0.00	0.1	37.60	37.25	-0.1	509	-0.01%
2023/12/08	0	0.00	0.1	38.15	37.95	-0.1	511	-0.01%
2023/12/07	0	0.00	0.2	38.44	38.00	-0.2	511	-0.04%
2023/12/05	0	0.00	0.1	38.35	38.50	-0.1	519	-0.02%
2023/12/01	0	0.00	1	38.65	38.65	-1	514	-0.19%
2023/11/30	0	0.00	5	38.36	38.50	-5	505	-0.99%
2023/11/29	0	0.00	3	37.98	38.05	-3	501	-0.60%
2023/11/28	0	0.00	0.4	37.99	37.80	-0.4	505	-0.07%
2023/11/24	0	0.00	1	38.25	38.10	-1	496	-0.21%
2023/11/23	0	0.00	1.3	38.12	38.05	-1.3	502	-0.25%
2023/11/22	0	0.00	0.4	37.89	37.75	-0.4	505	-0.07%
2023/11/21	0	0.00	0.8	37.79	37.60	-0.8	504	-0.15%
2023/11/20	0	0.00	0.1	37.96	37.60	-0.1	504	-0.02%
2023/11/17	0	0.00	4.2	37.51	37.35	-4.2	498	-0.84%
2023/11/15	0	0.00	0.4	36.87	37.05	-0.4	500	-0.09%
2023/11/14	0	0.00	0.1	36.30	36.05	-0.1	500	-0.02%
2023/11/09	2	37.20	0	0.00	36.70	2	507	0.39%
2023/10/30	0	0.00	10	38.05	38.05	-10	539	-1.85%
2023/10/24	0.1	36.45	0	0.00	36.45	0.1	515	0.02%
2023/10/18	10	36.40	0	0.00	35.55	10	524	1.91%
2023/10/13	0.1	37.50	0	0.00	37.15	0.1	570	0.02%
2023/10/12	0	0.00	0	37.50	37.55	0	579	0.00%
2023/10/11	0	38.45	0	0.00	36.80	0	581	0.01%
2023/09/21	0	40.10	0	0.00	40.15	0	678	0.00%
2023/09/20	5	40.25	0	0.00	40.20	5	684	0.73%
2023/09/19	2	41.65	0	0.00	40.30	2	692	0.29%
2023/09/15	0	0.00	2	42.12	42.00	-2	704	-0.28%
2023/09/14	0	0.00	0.2	41.20	41.15	-0.2	751	-0.03%
2023/09/08	0	0.00	0.2	41.59	41.60	-0.2	788	-0.02%
2023/09/06	2	43.08	0	0.00	42.80	2	829	0.24%
2023/09/05	1	43.00	0	0.00	42.90	1	869	0.12%
2023/09/04	4.3	42.84	3	43.13	42.60	1.3	887	0.14%
2023/09/01	0	0.00	1.1	43.47	43.25	-1.1	900	-0.12%
2023/08/31	0	0.00	0.7	43.00	43.00	-0.7	908	-0.07%
2023/08/30	4	42.63	0	0.00	42.75	4	932	0.43%
2023/08/29	1	42.80	1	43.10	42.95	0	954	0.00%
2023/08/28	0.5	42.20	0	0.00	42.40	0.5	953	0.05%
2023/08/21	2.2	42.15	0	0.00	42.10	2.2	1,032	0.21%
2023/08/17	2	40.50	0	0.00	41.95	2	1,044	0.19%
2023/08/07	5	42.80	0	0.00	43.05	5	1,263	0.40%
2023/08/04	0	0.00	3	44.20	44.15	-3	1,264	-0.24%
2023/08/02	5	44.70	0	0.00	44.60	5	1,368	0.37%
2023/07/31	0	0.00	11	45.65	45.60	-11	1,459	-0.75%
2023/07/28	0	0.00	5	46.50	46.00	-5	1,554	-0.32%
2023/07/27	0	0.00	4	45.98	46.10	-4	1,616	-0.25%
2023/07/25	0	0.00	1	44.85	45.35	-1	1,772	-0.06%
2023/07/21	5	45.50	0	0.00	45.60	5	1,916	0.26%
2023/07/18	1.1	48.43	0	0.00	48.40	1.1	2,106	0.05%
2023/07/12	0	0.00	4	49.45	49.35	-4	3,068	-0.13%
2023/07/11	2	50.80	0	0.00	50.40	2	3,136	0.06%
2023/07/10	2	50.20	1	50.00	49.85	1	3,302	0.03%
2023/07/03	1	51.10	0	0.00	51.00	1	3,977	0.03%
2023/06/27	0	0.00	2	50.70	49.80	-2	4,028	-0.05%
2023/06/20	1	50.20	1	50.90	50.80	0	4,090	0.00%
2023/06/14	10	49.05	0	0.00	49.15	10	4,353	0.23%
2023/06/12	2	49.05	1	49.05	49.05	1	4,454	0.02%
2023/06/09	4	50.23	0	0.00	50.20	4	4,477	0.09%
2023/06/07	1	51.40	2	52.20	51.60	-1	4,466	-0.02%
2023/06/06	0	0.00	5	51.50	51.50	-5	4,488	-0.11%
2023/06/05	1	52.20	0	0.00	52.20	1	4,500	0.02%
2023/06/02	5	52.20	0	0.00	51.60	5	4,496	0.11%
2023/05/31	0	0.00	1	51.60	51.90	-1	4,513	-0.02%
2023/05/30	3	50.90	0	0.00	50.90	3	4,519	0.07%
2023/05/26	2	49.83	1	49.95	49.80	1	4,499	0.02%
2023/05/25	1	50.70	1	50.80	50.70	0	4,511	0.00%
2023/05/23	0	0.00	1	51.60	51.70	-1	4,529	-0.02%
2023/05/22	1	51.20	6	51.38	51.40	-5	4,537	-0.11%
2023/05/19	1	50.50	0	0.00	50.30	1	4,549	0.02%
2023/05/16	1	51.20	0	0.00	51.20	1	4,642	0.02%
2023/05/11	0	0.00	1	49.95	48.70	-1	4,590	-0.02%
2023/05/09	1	53.10	4	52.33	51.40	-3	4,495	-0.07%
2023/05/08	10.1	55.40	4	55.10	55.30	6.1	4,395	0.14%
2023/05/05	12	55.40	4	55.80	55.20	8	4,376	0.18%
2023/05/04	2	57.50	20	56.72	57.20	-18	4,337	-0.41%
2023/05/03	6	55.90	1	56.10	56.70	5	4,267	0.12%
2023/05/02	6	56.28	10	56.24	56.70	-4	4,232	-0.09%
2023/04/27	1	53.90	5	53.50	53.40	-4	4,082	-0.10%
2023/04/26	12	54.29	6	54.57	54.90	6	4,034	0.15%
2023/04/25	6	53.85	0	0.00	53.80	6	3,945	0.15%
2023/04/24	1	52.40	1	53.00	53.50	0	3,891	0.00%
2023/04/21	1	55.00	4	53.55	52.40	-3	3,905	-0.08%
2023/04/20	25	55.86	16	54.82	54.90	9	3,803	0.24%
2023/04/19	33	57.46	31	58.01	57.00	2	3,637	0.05%
2023/04/18	13	55.60	9	56.19	54.80	4	3,121	0.13%
2023/04/14	0	54.50	5	54.96	54.90	-5	2,932	-0.17%
2023/04/13	3	54.97	75	55.32	55.40	-72	2,855	-2.52%
2023/04/12	5	54.70	12	53.89	54.70	-7	2,680	-0.26%
2023/04/11	8	52.00	2	52.35	52.40	6	2,461	0.24%
2023/04/10	10	52.10	0	0.00	51.80	10	2,433	0.41%
2023/04/07	1	53.30	15	53.33	53.40	-14	2,341	-0.60%
2023/04/06	0	0.00	10	50.20	50.80	-10	2,132	-0.47%
2023/03/30	2	49.40	7	49.27	48.95	-5	2,061	-0.24%
2023/03/29	5	47.60	0	0.00	47.90	5	2,037	0.25%
2023/03/28	15	48.17	0	0.00	47.60	15	2,058	0.73%
2023/03/27	10	49.03	1	50.10	48.55	9	2,054	0.44%
2023/03/24	10	48.50	0	0.00	48.75	10	2,021	0.49%
2023/03/22	10	48.95	0	0.00	48.85	10	2,042	0.49%
2023/03/21	31	49.91	2	49.45	49.35	29	2,072	1.40%
2023/03/20	2	49.98	2	50.40	50.10	0	2,157	0.00%
2023/03/17	1	48.80	2	49.00	49.00	-1	2,376	-0.04%
2023/03/16	0	0.00	2	48.15	46.95	-2	2,416	-0.08%
2023/03/15	2	48.90	2.1	48.18	48.15	-0.1	2,400	0.00%
2023/03/14	2	46.65	7	47.46	47.45	-5	2,369	-0.21%
2023/03/10	1	46.10	0	0.00	46.30	1	2,495	0.04%
2023/03/09	3	47.62	0	0.00	47.50	3	2,496	0.12%
2023/03/08	1	48.70	0	0.00	48.70	1	2,497	0.04%
2023/03/06	5	48.35	12	47.95	48.40	-7	2,475	-0.28%
2023/02/24	1	47.75	0	0.00	47.50	1	2,494	0.04%
2023/02/22	0	0.00	1	48.30	47.45	-1	2,554	-0.04%
2023/02/20	1	47.70	1	47.75	48.40	0	2,713	0.00%
2023/02/16	3	48.55	7	48.29	48.05	-4	2,955	-0.14%
2023/02/15	4	46.89	0	0.00	48.05	4	2,918	0.14%
2023/02/10	0	0.00	3	46.17	46.05	-3	2,950	-0.10%
2023/02/09	0.1	46.60	0	0.00	46.15	0.1	2,949	0.00%
2023/02/07	2	47.15	0	0.00	47.20	2	2,985	0.07%
2023/02/06	5	47.20	0	0.00	47.10	5	2,999	0.17%
2023/01/13	0	0.00	1	45.00	44.70	-1	3,045	-0.03%
2023/01/05	0	0.00	4	48.53	47.65	-4	3,123	-0.13%
2023/01/04	5	48.01	0	0.00	48.10	5	3,098	0.16%
2023/01/03	0	0.00	1	45.95	46.20	-1	3,066	-0.03%
2022/12/28	3	47.18	4	46.80	46.30	-1	3,171	-0.03%
2022/12/27	0	0.00	5	46.65	46.85	-5	3,176	-0.16%
2022/12/26	1	47.40	5	47.05	46.85	-4	3,175	-0.13%
2022/12/23	5	44.99	0	0.00	45.15	5	3,146	0.16%
2022/12/22	1	44.70	0	0.00	45.05	1	3,189	0.03%
2022/12/20	0	0.00	2	46.93	44.50	-2	3,250	-0.06%
2022/12/19	2	46.43	0	0.00	46.20	2	3,286	0.06%
2022/12/16	1	48.10	0	0.00	47.70	1	3,309	0.03%
2022/12/15	2	48.88	2	48.68	48.80	0	3,304	0.00%
2022/12/14	1	47.80	1	48.20	48.70	0	3,301	0.00%
2022/12/12	29	49.65	25	50.10	49.15	4	3,254	0.12%
2022/12/09	16	50.04	26	50.95	49.70	-10	3,136	-0.32%
2022/12/08	20	48.46	16	48.94	48.20	4	2,828	0.14%
2022/12/06	10	47.30	0	0.00	47.30	10	2,718	0.37%
2022/12/02	3	48.38	30	48.32	48.55	-27	2,755	-0.98%
2022/12/01	7	46.91	2	46.55	46.50	5	2,629	0.19%
2022/11/30	1	46.25	5	46.40	46.65	-4	2,665	-0.15%
2022/11/29	5	45.85	2	45.35	45.90	3	2,696	0.11%
2022/11/28	5	45.65	0	0.00	45.45	5	2,770	0.18%
2022/11/24	1	46.05	1	46.40	46.40	0	2,899	0.00%
2022/11/23	0	0.00	1	44.95	45.25	-1	3,180	-0.03%
2022/11/21	4	45.70	0	0.00	45.95	4	3,409	0.12%
2022/11/18	0	0.00	2	47.45	45.95	-2	3,457	-0.06%
2022/11/17	1	46.70	1	46.70	47.10	0	3,427	0.00%
2022/11/16	14	47.68	5	46.77	47.20	9	3,435	0.26%
2022/11/15	6	46.52	10	45.80	47.95	-4	3,462	-0.12%
2022/11/14	10	43.50	0	0.00	43.70	10	3,487	0.29%
2022/10/28	2	43.15	6	42.48	42.65	-4	4,475	-0.09%
2022/10/25	4	41.10	0	0.00	40.95	4	4,623	0.09%
2022/10/24	1	42.90	1	42.85	42.10	0	4,802	0.00%
2022/10/21	3	42.70	2	42.63	42.00	1	4,892	0.02%
2022/10/20	2	43.18	2	43.00	43.25	0	4,944	0.00%
2022/10/19	0	0.00	1	44.05	43.80	-1	4,975	-0.02%
2022/10/17	1	41.00	2	41.50	42.50	-1	5,238	-0.02%
2022/10/14	0	0.00	1	43.50	43.40	-1	5,245	-0.02%
2022/10/13	3	42.28	1	42.85	41.90	2	5,270	0.04%
2022/10/12	0	0.00	20	44.20	44.60	-20	5,333	-0.37%
2022/10/11	20	43.68	0	0.00	43.40	20	5,346	0.37%
2022/10/06	1	45.95	0	0.00	45.70	1	5,453	0.02%
2022/10/05	0	0.00	2	46.35	45.95	-2	5,471	-0.04%
2022/10/04	2	44.65	0	0.00	45.40	2	5,536	0.04%
2022/09/30	2	44.15	0	0.00	44.00	2	5,654	0.04%
2022/09/28	1	46.00	2	44.20	44.20	-1	5,996	-0.02%
2022/09/27	1	47.30	0	0.00	47.30	1	6,633	0.02%
2022/09/26	2	47.50	2	47.38	47.40	0	6,909	0.00%
2022/09/23	1	50.60	21	50.71	50.60	-20	7,174	-0.28%
2022/09/21	1	53.00	0	0.00	53.00	1	7,651	0.01%
2022/09/20	10	54.80	0	0.00	54.60	10	8,209	0.12%
2022/09/19	1	54.80	1	55.00	54.40	0	8,494	0.00%
2022/09/16	2	55.00	1	54.50	55.60	1	8,558	0.01%
2022/09/15	4	54.90	1	54.80	54.50	3	8,572	0.03%
2022/09/14	3	56.23	2	56.10	56.00	1	8,637	0.01%
2022/09/13	0	0.00	10	57.20	57.60	-10	8,595	-0.12%
2022/09/12	0	0.00	5	57.30	57.50	-5	8,605	-0.06%
2022/09/08	10	55.10	0	0.00	55.00	10	8,590	0.12%
2022/09/07	2	53.00	1	52.60	53.60	1	8,579	0.01%
2022/09/06	2	55.85	1	54.60	53.20	1	8,599	0.01%
2022/09/05	4	55.93	0	0.00	55.70	4	8,573	0.05%
2022/09/02	0	0.00	2	58.10	57.10	-2	8,538	-0.02%
2022/09/01	5	58.70	11	57.95	57.50	-6	8,466	-0.07%
2022/08/31	3	57.90	7	57.81	57.90	-4	8,385	-0.05%
2022/08/30	10	58.75	6	58.95	57.80	4	8,364	0.05%
2022/08/29	4	58.03	0	0.00	57.30	4	8,096	0.05%
2022/08/26	7	57.86	4	58.30	58.30	3	8,035	0.04%
2022/08/25	8	56.68	15	56.83	57.40	-7	7,976	-0.09%
2022/08/24	0	0.00	1	55.20	55.20	-1	7,938	-0.01%
2022/08/22	2	58.00	1	57.10	56.10	1	7,900	0.01%
2022/08/19	10	56.70	0	0.00	57.60	10	7,749	0.13%
2022/08/18	2	58.00	22	57.74	58.90	-20	7,514	-0.27%
2022/08/17	35	56.27	23	56.83	55.80	12	7,316	0.16%
2022/08/16	4	55.73	1	55.00	54.80	3	7,145	0.04%
2022/08/15	0	0.00	1	54.00	54.80	-1	7,037	-0.01%
2022/08/12	2	54.30	2	53.60	54.20	0	7,014	0.00%
2022/08/10	0	0.00	1	55.20	54.30	-1	6,994	-0.01%
2022/08/09	8	55.45	7	54.59	54.40	1	7,076	0.01%
2022/08/08	0	0.00	22	53.93	54.00	-22	6,895	-0.32%
2022/08/05	2	49.95	2	50.60	51.50	0	6,853	0.00%
2022/08/04	1	49.80	0	0.00	49.40	1	6,865	0.01%
2022/08/03	1	53.10	3	50.97	50.90	-2	6,874	-0.03%
2022/08/02	11	54.25	7	53.90	53.30	4	6,852	0.06%
2022/08/01	9	55.72	6	55.60	55.60	3	6,840	0.04%
2022/07/29	13	55.02	14	55.62	55.00	-1	6,769	-0.01%
2022/07/28	0	0.00	5	53.20	53.80	-5	6,613	-0.08%
2022/07/27	0	0.00	7	53.49	54.00	-7	6,560	-0.11%
2022/07/26	5	55.10	0	0.00	53.60	5	6,546	0.08%
2022/07/25	8	56.10	2	55.75	54.10	6	6,606	0.09%
2022/07/22	0	0.00	1	53.50	53.50	-1	6,607	-0.02%
2022/07/21	4	51.88	1	52.00	52.30	3	6,589	0.05%
2022/07/20	1	52.00	3	51.50	52.00	-2	6,665	-0.03%
2022/07/19	5	52.42	17	52.12	51.70	-12	6,737	-0.18%
2022/07/18	20	51.50	8	51.08	51.20	12	6,766	0.18%
2022/07/15	0	0.00	10	50.90	51.00	-10	6,901	-0.14%
2022/07/14	1	48.80	1	48.30	49.95	0	7,064	0.00%
2022/07/13	10	49.55	0	0.00	48.40	10	7,220	0.14%
2022/07/12	4	48.61	8	48.73	48.30	-4	7,380	-0.05%
2022/07/11	1	53.00	2	52.20	53.10	-1	7,515	-0.01%
2022/07/08	3	53.00	3	52.50	53.30	0	7,695	0.00%
2022/07/07	13	52.44	30	52.11	52.40	-17	8,006	-0.21%
2022/07/06	13	54.55	9	53.43	53.00	4	8,458	0.05%
2022/07/05	72	57.94	60	57.86	57.00	12	8,739	0.14%
2022/07/04	18	54.29	18	54.34	55.30	0	8,229	0.00%
2022/07/01	16	52.86	18	55.13	52.90	-2	8,150	-0.02%
2022/06/30	9	54.57	19	54.53	54.20	-10	8,182	-0.12%
2022/06/29	22	55.10	16	54.02	54.00	6	8,032	0.07%
2022/06/28	31	53.92	19	53.88	55.00	12	7,956	0.15%
2022/06/27	7	51.80	15	51.65	52.80	-8	7,575	-0.11%
2022/06/24	3	46.65	1	44.40	48.00	2	7,364	0.03%
2022/06/23	6	43.81	6	43.70	43.65	0	7,410	0.00%
2022/06/22	11	45.09	0	0.00	44.50	11	7,594	0.14%
2022/06/21	1	43.75	1	43.50	44.05	0	7,840	0.00%
2022/06/20	2	44.10	1	45.80	42.95	1	7,980	0.01%
2022/06/17	2	44.80	2	45.13	44.90	0	8,193	0.00%
2022/06/16	1	46.50	0	0.00	45.65	1	8,489	0.01%
2022/06/15	11	48.69	11	47.35	47.05	0	8,820	0.00%
2022/06/14	3	47.08	2	48.55	48.15	1	9,858	0.01%
2022/06/13	1	49.75	6	49.67	49.20	-5	10,434	-0.05%
2022/06/10	2	51.20	1	51.30	51.30	1	11,246	0.01%
2022/06/08	3	51.00	2	50.80	51.20	1	12,280	0.01%
2022/06/07	0	0.00	10	52.60	52.60	-10	13,295	-0.08%
2022/06/06	2	54.30	5	54.84	53.40	-3	13,536	-0.02%
2022/06/02	7	53.56	3	54.10	53.10	4	13,631	0.03%
2022/06/01	2	53.10	1	53.50	53.60	1	13,792	0.01%
2022/05/31	11	52.74	2	52.60	52.70	9	14,139	0.06%
2022/05/30	0	0.00	1	52.50	52.60	-1	14,536	-0.01%
2022/05/27	1	50.30	2	50.45	50.50	-1	14,718	-0.01%
2022/05/25	1	50.20	1	50.60	50.50	0	14,748	0.00%
2022/05/24	1	50.10	0	0.00	50.30	1	14,858	0.01%
2022/05/20	2	51.55	1	51.90	51.30	1	14,847	0.01%
2022/05/19	3	51.13	2	51.35	51.40	1	14,838	0.01%
2022/05/18	0	0.00	1	53.20	53.20	-1	14,793	-0.01%
2022/05/17	7	54.59	2	53.05	52.90	5	14,753	0.03%
2022/05/16	5	54.12	1	53.50	52.50	4	14,596	0.03%
2022/05/13	1	51.00	1	53.50	53.80	0	14,551	0.00%
2022/05/12	2	53.90	1	53.00	52.00	1	14,510	0.01%
2022/05/11	1	56.80	1	54.80	54.80	0	14,555	0.00%
2022/05/10	10	54.80	14	54.50	55.00	-4	14,508	-0.03%
2022/05/09	3	57.07	4	57.35	55.60	-1	14,522	-0.01%
2022/05/06	19	59.41	4	59.38	59.60	15	14,529	0.10%
2022/05/05	7	60.44	8	60.20	59.90	-1	14,584	-0.01%
2022/05/04	9	59.88	8	59.78	59.20	1	14,581	0.01%
2022/05/03	1	60.40	0	0.00	60.40	1	14,614	0.01%
2022/04/29	14	62.11	13	61.96	61.30	1	14,653	0.01%
2022/04/28	6	59.80	16	60.94	61.60	-10	14,737	-0.07%
2022/04/27	22	57.61	6	57.50	58.90	16	14,573	0.11%
2022/04/26	2	59.75	21	59.11	59.10	-19	14,544	-0.13%
2022/04/25	12	58.79	46	59.27	58.10	-34	14,483	-0.23%
2022/04/22	9	61.99	1	61.10	61.10	8	14,501	0.06%
2022/04/21	1	63.00	8	64.20	63.40	-7	14,805	-0.05%
2022/04/20	63	65.12	4	65.55	64.50	59	14,920	0.40%
2022/04/19	1	64.90	0	0.00	64.60	1	15,211	0.01%
2022/04/18	1	64.60	0	0.00	64.10	1	15,472	0.01%
2022/04/15	8	64.73	6	63.28	63.00	2	15,402	0.01%
2022/04/14	9	65.28	10	64.49	63.90	-1	15,222	-0.01%
2022/04/13	5	65.62	7	65.17	65.90	-2	15,091	-0.01%
2022/04/12	11	64.73	17	65.06	66.50	-6	15,142	-0.04%
2022/04/11	19	62.85	40	63.35	63.20	-21	14,737	-0.14%
2022/04/08	2	62.10	1	61.60	61.60	1	14,279	0.01%
2022/04/07	25	61.88	27	60.32	59.40	-2	14,143	-0.01%
2022/04/06	21	63.43	34	63.63	63.80	-13	13,976	-0.09%
2022/04/01	1	62.00	1	61.50	61.50	0	13,647	0.00%
2022/03/31	5	62.30	9	61.57	61.50	-4	13,578	-0.03%
2022/03/30	8	61.40	7	60.90	60.50	1	13,426	0.01%
2022/03/29	5	59.74	2	59.85	60.50	3	13,402	0.02%
2022/03/28	13	60.06	3	60.20	60.60	10	13,408	0.07%
2022/03/25	8	61.04	5	60.16	59.80	3	13,358	0.02%
2022/03/24	21	64.32	13	63.45	63.30	8	13,456	0.06%
2022/03/23	3	63.07	1	63.10	63.00	2	13,215	0.02%
2022/03/22	17	64.11	11	63.13	62.90	6	13,155	0.05%
2022/03/21	12	65.18	14.2	63.82	62.30	-2.2	13,130	-0.02%
2022/03/18	3	62.93	3	62.93	61.70	0	13,246	0.00%
2022/03/17	18.2	63.69	17	63.06	63.20	1.2	13,103	0.01%
2022/03/16	8	59.98	15	61.63	62.50	-7	12,201	-0.06%
2022/03/15	68	60.86	75	59.47	56.90	-7	11,699	-0.06%
2022/03/14	7	59.26	8	58.79	58.90	-1	10,877	-0.01%
2022/03/11	9	58.94	4	58.23	59.90	5	10,458	0.05%
2022/03/10	21	57.40	20	56.87	56.70	1	9,968	0.01%
2022/03/09	2	54.60	8	56.48	56.80	-6	9,155	-0.07%
2022/03/08	4	53.45	15	52.43	51.70	-11	8,889	-0.12%
2022/03/07	9	54.44	1	53.10	51.80	8	8,706	0.09%
2022/03/04	8	54.64	4	54.30	54.20	4	8,506	0.05%
2022/03/03	6	52.65	35	52.67	54.20	-29	8,153	-0.36%
2022/03/02	19	51.62	18	51.94	50.60	1	7,751	0.01%
2022/02/25	0	0.00	2	48.00	48.35	-2	7,561	-0.03%
2022/02/24	0	0.00	2	49.53	47.35	-2	7,595	-0.03%
2022/02/22	1	47.65	0	0.00	46.85	1	7,496	0.01%
2022/02/21	0	0.00	3	47.83	48.50	-3	7,516	-0.04%
2022/02/18	5	48.15	0	0.00	48.10	5	7,515	0.07%
2022/02/14	11	48.56	0	0.00	47.65	11	7,855	0.14%
2022/02/11	2	50.70	3	49.80	49.80	-1	7,857	-0.01%
2022/02/10	10	48.95	0	0.00	48.95	10	7,867	0.13%
2022/02/07	0	0.00	1	48.40	46.40	-1	7,978	-0.01%
2022/01/26	1	47.45	0	0.00	47.45	1	8,030	0.01%
2022/01/25	1	48.50	0	0.00	47.60	1	8,424	0.01%
2022/01/24	3	49.88	2.3	49.80	49.70	0.7	8,670	0.01%
2022/01/21	14	53.19	19	53.65	52.00	-5	8,955	-0.06%
2022/01/20	0	0.00	2	52.55	52.30	-2	9,032	-0.02%
2022/01/19	1	51.80	0	0.00	51.90	1	9,076	0.01%
2022/01/18	1	52.60	1	52.70	52.10	0	9,076	0.00%
2022/01/17	10	54.30	7	53.21	53.40	3	9,151	0.03%
2022/01/14	13	54.05	17	54.07	53.20	-4	9,109	-0.04%
2022/01/13	3	54.17	5	55.06	53.80	-2	8,806	-0.02%
2022/01/12	21	54.23	12	53.47	56.90	9	8,657	0.10%
2022/01/11	5.3	54.79	32	55.24	55.80	-26.7	8,421	-0.32%
2022/01/10	17	50.68	14	51.34	50.80	3	8,387	0.04%
2022/01/07	4	49.39	2.5	50.23	48.75	1.5	8,596	0.02%
2022/01/06	23	51.43	5	50.58	50.60	18	8,989	0.20%
2022/01/05	39.5	54.18	8	55.04	52.90	31.5	9,010	0.35%
2022/01/04	5	51.33	40	51.97	52.30	-35	8,630	-0.41%
2022/01/03	3	49.45	0	0.00	50.00	3	8,443	0.04%
2021/12/30	1	49.45	1	49.50	49.50	0	8,383	0.00%
2021/12/29	0	0.00	4	49.86	49.65	-4	8,401	-0.05%
2021/12/27	1	48.75	0	0.00	49.00	1	8,667	0.01%
2021/12/23	6	50.72	2	50.80	50.20	4	8,908	0.04%
2021/12/22	4	48.29	3	48.68	49.30	1	8,773	0.01%
2021/12/21	5	47.44	1	47.20	48.00	4	8,735	0.05%
2021/12/20	7	49.47	8	49.07	48.30	-1	8,667	-0.01%
2021/12/17	0	0.00	1	48.60	48.00	-1	8,355	-0.01%
2021/12/16	0	0.00	1	47.90	48.35	-1	8,261	-0.01%
2021/12/15	2	47.35	1	47.60	47.50	1	8,230	0.01%
2021/12/14	14	47.93	8	48.36	47.55	6	8,123	0.07%
2021/12/13	1	46.45	1	45.85	46.50	0	7,652	0.00%
2021/12/10	2	45.98	8	44.98	45.00	-6	7,443	-0.08%
2021/12/09	3	43.77	0	0.00	44.05	3	7,265	0.04%
2021/12/08	0	0.00	0.1	42.70	43.20	-0.1	7,182	0.00%
2021/12/03	1	43.75	1	44.00	42.95	0	7,016	0.00%
2021/11/25	0.1	43.00	0	0.00	42.50	0.1	6,735	0.00%
2021/11/22	0	0.00	5	42.30	42.40	-5	6,683	-0.07%
2021/11/19	3	41.15	2	41.20	41.15	1	6,672	0.01%
2021/11/18	0	0.00	1	41.40	41.45	-1	6,657	-0.02%
2021/11/12	4	43.58	0	0.00	42.00	4	6,545	0.06%
2021/11/11	0	0.00	5	46.50	45.90	-5	6,384	-0.08%
2021/11/09	6	47.27	0	0.00	46.45	6	6,229	0.10%
2021/11/05	2	46.85	0	0.00	45.65	2	6,108	0.03%
2021/11/03	3	47.00	0	0.00	46.35	3	5,922	0.05%
2021/11/02	6	49.37	4	49.25	48.35	2	5,792	0.03%
2021/11/01	1	49.00	20	49.52	49.70	-19	5,363	-0.35%
2021/10/29	5	44.85	7	46.03	45.20	-2	5,080	-0.04%
2021/10/28	4	46.55	1	48.40	48.40	3	4,708	0.06%
2021/10/27	0	0.00	4	43.31	44.00	-4	4,418	-0.09%
2021/10/26	3	41.80	0	0.00	41.80	3	4,331	0.07%
2021/10/25	1	43.95	1	43.50	43.60	0	4,267	0.00%
2021/10/22	2	43.53	3	43.33	43.20	-1	4,148	-0.02%
2021/10/21	1	43.75	3	43.03	42.50	-2	4,098	-0.05%
2021/10/20	2	44.13	7	43.48	43.25	-5	4,007	-0.12%
2021/10/19	5	43.72	9	43.37	44.70	-4	3,860	-0.10%
2021/10/18	22	43.56	22	43.94	44.60	0	3,596	0.00%
2021/10/15	14	41.22	13	41.91	42.90	1	3,142	0.03%
2021/10/14	22	38.16	18	37.90	39.00	4	2,825	0.14%
2021/10/13	0	0.00	14	37.60	37.60	-14	2,452	-0.57%
2021/10/12	1	35.15	1	34.65	34.20	0	2,351	0.00%
2021/10/05	3	32.50	0	0.00	33.80	3	2,233	0.13%
2021/10/04	4	36.31	4	35.93	34.40	0	2,200	0.00%
2021/10/01	0	0.00	13	36.77	36.50	-13	1,906	-0.68%
2021/09/30	3	33.60	1	33.65	33.60	2	1,626	0.12%
2021/09/29	0	0.00	5	33.00	32.40	-5	1,612	-0.31%
2021/09/24	5	31.20	0	0.00	31.15	5	1,554	0.32%
2021/09/22	2	30.82	0	0.00	30.30	2	1,637	0.12%
2021/09/17	7	34.45	0	0.00	33.15	7	1,595	0.44%
2021/09/06	2	37.00	0	0.00	36.80	2	2,289	0.09%
2021/09/01	0	0.00	1	39.80	39.55	-1	2,430	-0.04%
2021/08/30	1	40.25	0	0.00	40.05	1	2,433	0.04%
2021/08/27	5	39.10	5	38.28	38.05	0	2,383	0.00%
2021/08/25	0	0.00	1	38.20	38.20	-1	2,411	-0.04%
2021/08/24	0	0.00	1	36.75	36.65	-1	2,438	-0.04%
2021/08/20	1	36.95	1	36.55	36.05	0	2,490	0.00%
2021/08/16	2	37.00	0	0.00	37.30	2	2,652	0.08%
2021/08/12	5	39.80	0	0.00	40.35	5	2,952	0.17%
2021/08/11	2	40.00	0	0.00	39.50	2	3,038	0.07%
2021/08/10	2	42.00	0	0.00	41.50	2	3,096	0.06%
2021/08/09	12	44.00	0	0.00	43.80	12	3,146	0.38%
2021/08/04	1	46.90	6	46.94	46.55	-5	3,521	-0.14%
2021/07/28	0	0.00	1	44.80	45.10	-1	3,641	-0.03%
2021/07/27	2	48.58	1	48.15	46.25	1	3,679	0.03%
2021/07/26	1	48.25	4	47.93	47.10	-3	3,679	-0.08%
2021/07/23	0	0.00	20	46.35	45.90	-20	3,655	-0.55%
2021/07/22	0	0.00	1	46.05	45.80	-1	3,655	-0.03%
2021/07/21	3	46.00	1	47.55	45.85	2	3,660	0.05%
2021/07/19	1	49.50	5	47.70	48.85	-4	3,653	-0.11%
2021/07/16	2	47.20	1	46.00	46.00	1	3,612	0.03%
2021/07/13	0	0.00	4	46.10	45.05	-4	3,670	-0.11%
2021/07/12	2	46.80	0	0.00	47.05	2	3,707	0.05%
2021/07/08	0	0.00	1	46.10	46.60	-1	3,871	-0.03%
2021/07/07	6	46.18	1	46.65	46.00	5	4,406	0.11%
2021/07/06	3	47.75	0	0.00	47.05	3	4,432	0.07%
2021/07/05	10	46.99	0	0.00	48.00	10	4,455	0.22%
2021/06/30	0	0.00	2	49.70	49.45	-2	4,572	-0.04%
2021/06/29	1	48.70	0	0.00	48.40	1	4,502	0.02%
2021/06/25	0	49.85	0	0.00	49.30	0	4,538	0.00%
2021/06/21	0	0.00	2	50.30	49.50	-2	4,525	-0.04%
2021/06/18	1	49.15	3	49.40	51.80	-2	4,572	-0.04%
2021/06/17	12	50.90	5	50.51	50.40	7	4,853	0.14%
2021/06/16	2	48.13	9	50.03	50.10	-7	4,630	-0.15%
2021/06/15	0	0.00	3	46.02	45.55	-3	4,610	-0.07%
2021/06/11	3	44.72	0	0.00	44.15	3	4,610	0.07%
2021/06/10	2	47.25	2	47.55	46.80	0	4,593	0.00%
2021/06/09	3	44.00	0	0.00	44.00	3	4,684	0.06%
2021/06/07	0	0.00	3	44.00	43.90	-3	4,931	-0.06%
2021/06/01	0	0.00	1	47.30	47.20	-1	5,136	-0.02%
2021/05/31	11	45.63	8	45.73	45.70	3	5,150	0.06%
2021/05/24	0	0.00	1	43.00	43.15	-1	5,389	-0.02%
2021/05/21	0	0.00	1	41.75	41.95	-1	5,356	-0.02%
2021/05/20	10	44.71	11	43.58	42.20	-1	5,331	-0.02%
2021/05/19	6	43.03	7	44.57	45.40	-1	5,201	-0.02%
2021/05/18	0	0.00	2	40.00	41.30	-2	5,140	-0.04%
2021/05/17	3	38.67	4	39.09	37.55	-1	5,103	-0.02%
2021/05/14	26	44.77	1	42.80	41.70	25	5,068	0.49%
2021/05/13	2	42.50	0	0.00	42.15	2	4,928	0.04%
2021/05/12	53	48.95	10	52.00	46.80	43	4,954	0.87%
2021/05/11	3	53.00	1	52.00	52.00	2	4,956	0.04%
2021/05/10	0	0.00	10	58.00	57.70	-10	4,977	-0.20%
2021/05/07	12	57.43	0	0.00	57.60	12	5,010	0.24%
2021/05/06	1	58.10	14	57.56	56.40	-13	5,038	-0.26%
2021/05/05	6	56.42	0	0.00	55.80	6	4,987	0.12%
2021/05/04	23	57.77	4	56.58	57.80	19	5,010	0.38%
2021/05/03	1	63.50	15	63.87	61.20	-14	5,033	-0.28%
2021/04/23	2	62.80	1	63.10	62.90	1	5,517	0.02%
2021/04/22	28	63.26	0	0.00	62.30	28	5,531	0.51%
2021/04/21	15	65.10	0	0.00	65.00	15	5,540	0.27%
2021/04/20	0	0.00	1	66.80	66.10	-1	5,547	-0.02%
2021/04/15	0	0.00	10	67.33	67.30	-10	6,029	-0.17%
2021/04/14	15	66.85	5	65.86	66.40	10	6,342	0.16%
2021/04/13	9	70.28	28	69.73	68.50	-19	6,342	-0.30%
2021/04/09	1	66.10	0	0.00	65.10	1	5,958	0.02%
2021/04/08	3	67.97	0	0.00	66.00	3	6,017	0.05%
2021/04/07	2	66.80	1	66.60	66.50	1	6,149	0.02%
2021/04/01	2	65.55	0	0.00	65.30	2	6,743	0.03%
2021/03/31	0	0.00	2	66.40	66.10	-2	7,352	-0.03%
2021/03/29	4	67.53	7	66.44	67.00	-3	9,031	-0.03%
2021/03/26	7	64.63	6	64.40	64.80	1	9,044	0.01%
2021/03/25	1	66.60	0	0.00	64.90	1	9,088	0.01%
2021/03/24	0	0.00	5	66.04	65.70	-5	9,087	-0.06%
2021/03/23	4	67.15	3	68.57	66.60	1	9,079	0.01%
2021/03/22	66	70.89	34	71.29	69.90	32	9,084	0.35%
2021/03/18	10	64.10	10	64.80	64.10	0	8,914	0.00%
2021/03/17	10	64.10	10	65.70	64.10	0	8,931	0.00%
2021/03/16	18	64.99	12	65.00	64.90	6	8,962	0.07%
2021/03/15	26	65.62	41	66.38	65.20	-15	9,010	-0.17%
2021/03/12	12	64.52	15	64.76	64.20	-3	8,927	-0.03%
2021/03/11	4	64.35	4	63.43	63.80	0	8,889	0.00%
2021/03/10	13	63.88	15	65.03	63.70	-2	8,864	-0.02%
2021/03/09	0	0.00	1	60.90	61.00	-1	8,844	-0.01%
2021/03/08	20	61.86	5	62.20	61.30	15	8,950	0.17%
2021/03/05	2	61.10	1	61.30	61.40	1	9,089	0.01%
2021/03/04	7	64.54	7	64.16	62.80	0	9,315	0.00%
2021/03/03	9	64.97	22	65.05	64.50	-13	9,523	-0.14%
2021/03/02	0	0.00	3	63.00	63.00	-3	9,964	-0.03%
2021/02/26	1	62.60	13	63.00	62.60	-12	10,758	-0.11%
2021/02/25	5	63.40	1	63.10	62.70	4	11,037	0.04%
2021/02/24	21	63.91	30	65.20	62.80	-9	11,232	-0.08%
2021/02/23	1	62.80	1	62.80	62.10	0	11,626	0.00%
2021/02/22	16	63.18	19	63.41	63.00	-3	12,275	-0.02%
2021/02/19	11	62.24	6	61.67	61.90	5	12,431	0.04%
2021/02/18	0	0.00	1	60.40	60.30	-1	12,871	-0.01%
2021/02/05	2	57.90	2	57.60	58.00	0	13,254	0.00%
2021/02/04	1	57.20	0	0.00	57.20	1	13,747	0.01%
2021/02/03	5	59.32	7	58.94	57.20	-2	14,188	-0.01%
2021/02/01	2	55.60	0	0.00	57.30	2	14,885	0.01%
2021/01/29	3	59.30	3	59.63	58.00	0	15,826	0.00%
2021/01/28	2	59.20	0	0.00	59.80	2	16,479	0.01%
2021/01/27	1	60.20	0	0.00	60.30	1	16,931	0.01%
2021/01/26	1	60.60	1	61.40	60.60	0	17,105	0.00%
2021/01/25	1	63.90	3	63.77	63.00	-2	17,394	-0.01%
2021/01/22	12	63.15	14	62.46	62.50	-2	17,744	-0.01%
2021/01/21	9	60.00	1	62.00	60.60	8	18,173	0.04%
2021/01/20	6	61.73	2	61.95	60.00	4	18,259	0.02%
2021/01/19	2	64.15	13	64.18	63.50	-11	18,379	-0.06%
2021/01/18	20	60.31	0	0.00	60.60	20	18,467	0.11%
2021/01/15	0	0.00	2.1	63.70	62.10	-2.1	18,509	-0.01%
2021/01/14	3	64.80	0	0.00	63.70	3	18,562	0.02%
2021/01/13	4	63.63	3	64.00	63.00	1	18,616	0.01%
2021/01/12	9	63.37	2	65.30	63.70	7	18,692	0.04%
2021/01/11	3	65.63	3	65.47	65.50	0	18,784	0.00%
2021/01/08	28	66.50	3	67.17	66.30	25	18,730	0.13%
2021/01/07	2	68.20	33	69.82	70.10	-31	18,616	-0.17%
2021/01/06	11	63.99	4	65.50	63.80	7	19,991	0.04%
2021/01/05	1	70.50	0	0.00	68.50	1	21,261	0.00%
2021/01/04	1	71.50	2	70.20	69.00	-1	21,267	0.00%
2020/12/31	12	69.01	6	69.48	70.10	6	21,437	0.03%
2020/12/30	12	69.45	0	0.00	69.20	12	21,684	0.06%
2020/12/29	10	71.77	8	71.39	71.00	2	21,788	0.01%
2020/12/28	12	71.66	11	72.14	69.70	1	21,406	0.00%
2020/12/25	24	74.08	35	73.68	70.30	-11	21,490	-0.05%
2020/12/24	48	71.39	45	71.94	72.60	3	20,907	0.01%
2020/12/23	14	66.74	30	65.83	67.40	-16	19,635	-0.08%
2020/12/22	12	63.87	12	64.18	61.30	0	19,452	0.00%
2020/12/21	2	62.85	4	62.88	64.30	-2	19,598	-0.01%
2020/12/18	2	62.60	4	62.70	62.60	-2	19,786	-0.01%
2020/12/16	5	62.20	5	62.40	62.10	0	19,790	0.00%
2020/12/15	10	62.18	19	63.35	61.40	-9	19,793	-0.05%
2020/12/14	3	61.63	2	61.75	62.60	1	19,720	0.01%
2020/12/11	2	60.10	0	0.00	59.80	2	19,753	0.01%
2020/12/10	12	61.13	0	0.00	60.50	12	19,838	0.06%
2020/12/09	24	62.77	13	63.32	62.40	11	19,890	0.06%
2020/12/07	5	63.12	3	62.83	62.90	2	20,155	0.01%
2020/12/04	0	0.00	5.3	61.98	61.80	-5.3	20,524	-0.03%
2020/12/03	1	64.00	3.5	62.81	62.10	-2.5	20,781	-0.01%
2020/12/02	1	62.00	1	62.00	62.30	0	21,149	0.00%
2020/12/01	0	0.00	11	64.67	63.60	-11	22,532	-0.05%
2020/11/30	12	65.61	4	67.05	65.50	8	22,888	0.03%
2020/11/27	3	65.47	13	66.14	65.70	-10	22,916	-0.04%
2020/11/26	27	65.86	13	65.41	64.60	14	22,788	0.06%
2020/11/25	20	65.34	49	65.42	65.50	-29	22,333	-0.13%
2020/11/24	24	62.18	7	62.66	63.30	17	21,546	0.08%
2020/11/23	26	61.08	11	62.05	60.80	15	21,285	0.07%
2020/11/20	17	61.89	9	62.07	61.60	8	21,093	0.04%
2020/11/19	43	60.47	60	61.35	60.60	-17	20,626	-0.08%
2020/11/17	22	59.24	28	59.91	58.10	-6	19,821	-0.03%
2020/11/16	5	57.84	11	57.79	57.00	-6	19,490	-0.03%
2020/11/13	12	58.12	2	57.80	58.20	10	19,528	0.05%
2020/11/12	18	57.97	32	55.88	58.70	-14	19,415	-0.07%
2020/11/11	31	59.37	35	58.42	57.50	-4	19,038	-0.02%
2020/11/10	12	65.02	11	63.78	63.60	1	18,794	0.01%
2020/11/09	19	64.63	25	63.88	65.20	-6	18,547	-0.03%
2020/11/06	45	64.57	10	63.82	61.80	35	18,159	0.19%
2020/11/05	21	61.79	33	62.75	63.50	-12	17,342	-0.07%
2020/11/04	14	59.24	15	58.56	57.80	-1	16,906	-0.01%
2020/11/03	5	57.24	7	57.33	57.00	-2	16,565	-0.01%
2020/11/02	9	56.90	9	56.23	57.90	0	16,671	0.00%
2020/10/30	19	60.10	11	59.65	57.20	8	16,486	0.05%
2020/10/29	32	63.77	19	63.10	62.00	13	16,236	0.08%
2020/10/28	7	63.50	0	0.00	62.30	7	15,834	0.04%
2020/10/27	3	64.67	4	65.38	64.90	-1	15,895	-0.01%
2020/10/26	2	62.60	6	61.02	63.80	-4	15,799	-0.03%
2020/10/23	2	57.50	2	57.70	58.00	0	15,662	0.00%
2020/10/22	2	55.70	11	55.04	55.60	-9	15,608	-0.06%
2020/10/21	9	56.74	0	0.00	56.10	9	15,547	0.06%
2020/10/20	3	58.50	8	58.45	58.30	-5	15,478	-0.03%
2020/10/19	1	59.40	5	57.00	59.50	-4	15,380	-0.03%
2020/10/16	1	56.90	1	54.70	55.10	0	15,211	0.00%
2020/10/15	0	0.00	2	54.95	56.00	-2	15,133	-0.01%
2020/10/14	105	56.67	106	57.28	57.00	-1	15,022	-0.01%	大買/大賣/
2020/10/13	71	52.78	77	51.27	54.00	-6	13,391	-0.04%
2020/10/12	3	49.10	8	49.10	49.10	-5	12,395	-0.04%
2020/10/08	3	43.57	17	44.31	44.65	-14	12,583	-0.11%
2020/10/07	1	39.80	13	39.74	40.60	-12	12,553	-0.10%
2020/10/06	6	38.78	14	38.84	38.50	-8	12,343	-0.06%
2020/10/05	37	37.08	37	36.77	37.00	0	12,131	0.00%
2020/09/30	15	36.93	7	37.49	36.60	8	12,296	0.07%
2020/09/29	1	35.70	3	36.07	35.75	-2	12,084	-0.02%
2020/09/28	11	36.25	2	35.98	35.70	9	12,033	0.07%
2020/09/25	11	35.75	10	35.31	35.10	1	11,931	0.01%
2020/09/24	6	38.33	3	38.25	37.50	3	11,731	0.03%
2020/09/23	2	37.85	8	39.09	40.00	-6	11,468	-0.05%
2020/09/22	1	37.40	1	37.30	37.30	0	11,208	0.00%
2020/09/21	2	37.90	2	38.05	37.90	0	11,156	0.00%
2020/09/17	2	38.55	2	38.85	38.50	0	11,008	0.00%
2020/09/16	1	37.35	15	38.29	38.45	-14	10,878	-0.13%
2020/09/15	15	37.61	17	37.87	37.45	-2	10,737	-0.02%
2020/09/14	12	36.55	2	36.40	36.65	10	10,560	0.09%
2020/09/11	7	37.69	10	37.80	37.50	-3	10,417	-0.03%
2020/09/10	16	38.93	16	39.40	39.05	0	10,243	0.00%
2020/09/09	35	38.95	33	39.14	38.65	2	9,950	0.02%
2020/09/08	5	37.81	3	37.60	37.30	2	9,448	0.02%
2020/09/07	36	41.77	27	41.38	39.30	9	9,115	0.10%
2020/09/04	35	44.86	21	44.37	43.10	14	8,572	0.16%
2020/09/03	11	42.35	15	42.95	43.00	-4	7,056	-0.06%
2020/09/02	22	38.65	27	39.19	39.10	-5	6,524	-0.08%
2020/09/01	2	37.60	2	37.00	36.75	0	6,229	0.00%
2020/08/28	2	35.48	8	34.90	34.85	-6	5,950	-0.10%
2020/08/21	1	36.00	3	36.60	35.95	-2	5,622	-0.04%
2020/08/20	7	34.51	3	36.00	35.45	4	5,564	0.07%
2020/08/19	19	38.45	6	37.25	36.80	13	5,364	0.24%
2020/08/18	2	40.20	0	0.00	39.80	2	5,178	0.04%
2020/08/17	2	39.20	10	39.71	39.70	-8	4,976	-0.16%
2020/08/14	6	40.13	2	39.75	39.50	4	4,826	0.08%
2020/08/13	1	38.35	2	38.40	38.10	-1	4,577	-0.02%
2020/08/12	1	37.70	5	38.03	38.85	-4	4,472	-0.09%
2020/08/11	9	36.16	4	37.18	36.75	5	4,272	0.12%
2020/08/10	3	39.42	5	38.94	38.70	-2	4,077	-0.05%
2020/08/07	1	37.95	4	37.16	37.25	-3	3,817	-0.08%
2020/08/06	17	37.78	1	37.05	36.70	16	3,659	0.44%
2020/08/05	8	40.89	2	40.70	40.45	6	3,343	0.18%
2020/08/04	1	40.80	0	0.00	41.50	1	3,188	0.03%
2020/08/03	2	39.75	0	0.00	39.80	2	3,011	0.07%
2020/07/31	4	40.23	1	40.55	40.60	3	2,780	0.11%
2020/07/30	2	40.50	1	40.00	40.90	1	2,530	0.04%
2020/07/29	2	36.70	2	37.25	37.25	0	2,414	0.00%
2020/07/27	0	0.00	3	34.30	33.60	-3	2,287	-0.13%
2020/07/24	0	0.00	3	34.35	35.00	-3	2,246	-0.13%
2020/07/22	0	0.00	1	36.50	35.25	-1	2,137	-0.05%
2020/07/21	1	35.80	1	35.45	35.60	0	2,096	0.00%
2020/07/20	4	35.96	2	33.00	35.80	2	2,049	0.10%
2020/07/17	4	34.66	0	0.00	33.30	4	1,966	0.20%
2020/07/16	9	37.41	2	38.40	35.95	7	1,876	0.37%
2020/07/15	7	36.23	11	36.49	37.15	-4	1,433	-0.28%
2020/07/14	0	0.00	5	31.70	33.80	-5	1,150	-0.43%
2020/07/13	2	31.55	1	31.55	31.55	1	895	0.11%
2020/07/10	7	29.74	1	28.00	28.70	6	759	0.79%
2020/07/09	1	28.45	0	0.00	28.75	1	650	0.15%
2020/07/06	0	0.00	12	24.03	24.30	-12	291	-4.12%
2020/06/29	0	0.00	1	23.30	23.35	-1	264	-0.38%
2020/06/23	0	0.00	1	23.15	23.15	-1	264	-0.38%
2020/06/19	0	0.00	6	22.77	22.95	-6	281	-2.13%
2020/06/02	5	21.50	0	0.00	22.35	5	354	1.41%
2020/02/19	5	22.94	0	0.00	22.95	5	565	0.88%
2020/02/18	7	22.95	0	0.00	22.80	7	564	1.24%
2020/02/11	0	0.00	1	22.25	22.45	-1	550	-0.18%
2020/02/10	3	22.50	2	22.60	22.45	1	548	0.18%
2020/01/30	0	0.00	1	22.45	22.25	-1	613	-0.16%
2019/12/18	0	0.00	1	22.20	22.60	-1	366	-0.27%
2019/12/06	0	0.00	3	22.60	22.50	-3	348	-0.86%
2019/12/02	1	22.65	0	0.00	22.60	1	342	0.29%
2019/11/27	1	22.90	0	0.00	22.90	1	331	0.30%
2019/11/05	6	22.50	4	22.33	22.25	2	269	0.74%
2019/09/05	0	0.00	2	21.70	21.70	-2	324	-0.62%
2019/09/03	2	21.85	0	0.00	21.85	2	331	0.60%
2019/09/02	4	21.88	4	21.90	21.85	0	336	0.00%
2019/08/19	1	21.45	1	21.20	21.20	0	348	0.00%
2019/08/13	0.3	20.80	0	0.00	20.80	0.3	385	0.08%
2019/08/12	0.1	21.45	0	0.00	21.25	0.1	421	0.03%
2019/08/08	1	20.95	1	21.05	21.20	0	462	0.00%
2019/07/26	1	21.45	1	21.60	21.45	0	758	0.00%
2019/07/25	1	21.40	2	21.33	21.35	-1	772	-0.13%
2019/07/24	1	21.25	0	0.00	21.20	1	772	0.13%
2019/07/23	1	21.20	1	21.25	21.10	0	777	0.00%
2019/07/12	1	21.35	1	21.25	21.15	0	819	0.00%
2019/07/08	0	0.00	3	24.25	23.95	-3	904	-0.33%
2019/07/05	0	0.00	1	24.10	23.85	-1	953	-0.10%
2019/07/04	1	23.85	1	23.85	23.85	0	939	0.00%
2019/07/03	0	0.00	2	23.70	23.70	-2	935	-0.21%
2019/07/01	2	23.15	0	0.00	23.20	2	927	0.22%
2019/06/28	1	23.30	1	23.10	23.00	0	931	0.00%
2019/06/27	1	23.10	1	23.15	23.10	0	951	0.00%
2019/06/26	1	23.35	0	0.00	23.15	1	960	0.10%
2019/06/25	1	23.45	1	23.45	23.25	0	962	0.00%
2019/06/24	0	0.00	1	23.45	23.35	-1	964	-0.10%
2019/06/21	1	23.35	1	23.40	23.30	0	968	0.00%
2019/06/20	1	23.35	1	23.35	23.30	0	995	0.00%
2019/06/18	1	22.95	1	23.00	23.00	0	1,006	0.00%
2019/06/14	5	23.20	3	23.22	23.05	2	1,009	0.20%
2019/06/13	2	23.10	1	23.15	23.00	1	1,011	0.10%
2019/06/12	0	0.00	1	23.05	23.05	-1	1,014	-0.10%
2019/06/11	1	23.25	2	23.33	23.25	-1	1,015	-0.10%
2019/06/10	1	23.30	0	0.00	23.55	1	1,015	0.10%
2019/05/23	1	23.70	0	0.00	23.20	1	1,256	0.08%
2019/05/22	0	0.00	1	24.15	23.85	-1	1,249	-0.08%
2019/05/21	3	23.68	4	24.03	23.90	-1	1,244	-0.08%
2019/05/13	2	23.00	2	23.00	23.00	0	1,179	0.00%
2019/05/09	2	24.10	0	0.00	24.00	2	1,131	0.18%
2019/05/07	1	25.65	1	26.50	25.15	0	1,090	0.00%
2019/05/03	2	25.98	2	25.70	25.90	0	998	0.00%
2019/05/02	2	24.65	2	24.50	25.45	0	910	0.00%
2019/04/26	1	24.35	0	0.00	24.35	1	908	0.11%
2019/04/16	10	26.15	2	25.95	25.70	8	857	0.93%
2019/04/15	1	25.35	2	25.25	25.55	-1	800	-0.12%
2019/04/11	0	0.00	1	24.90	24.65	-1	732	-0.14%
2019/04/01	1	23.95	1	23.60	23.45	0	688	0.00%
2019/03/14	1	24.00	0	0.00	23.90	1	606	0.16%
2019/03/08	0	0.00	3	24.45	24.55	-3	609	-0.49%
2019/03/06	0	0.00	2	25.00	24.50	-2	607	-0.33%
2019/03/05	0	0.00	1	24.40	24.70	-1	591	-0.17%
2019/03/04	3	24.18	0	0.00	24.45	3	568	0.53%
2019/02/27	0	0.00	8	23.52	24.00	-8	544	-1.47%
2019/02/26	9	23.89	7	23.69	23.50	2	549	0.36%
2019/02/15	3	22.62	0	0.00	22.70	3	537	0.56%
2019/01/29	3	21.00	0	0.00	21.00	3	517	0.58%
2019/01/28	6	21.60	0	0.00	21.00	6	521	1.15%
2019/01/24	0	0.00	4	22.70	22.50	-4	505	-0.79%
2018/12/13	2	20.65	0	0.00	20.50	2	588	0.34%
2018/12/06	2	21.15	0	0.00	20.90	2	654	0.31%
2018/12/05	0	0.00	1	21.75	21.75	-1	660	-0.15%
2018/12/04	0	0.00	7	22.60	22.65	-7	663	-1.05%
2018/12/03	3	21.55	0	0.00	23.00	3	667	0.45%
2018/11/29	1	21.70	0	0.00	21.50	1	658	0.15%
2018/11/23	0	0.00	3	21.72	21.60	-3	810	-0.37%
2018/11/16	5	20.35	0	0.00	20.30	5	846	0.59%
2018/11/14	2	21.40	0	0.00	20.75	2	832	0.24%
2018/11/08	0	0.00	1	18.35	18.15	-1	795	-0.13%
2018/11/06	2	18.63	1	18.55	18.25	1	796	0.13%
2018/09/20	5	24.56	5	24.22	23.90	0	764	0.00%
2018/09/04	1	24.75	1	24.60	24.60	0	679	0.00%
2018/08/31	2	24.68	2	24.65	24.25	0	602	0.00%
2018/08/27	0	0.00	2	24.25	23.60	-2	514	-0.39%
2018/08/13	0	0.00	5	22.45	22.25	-5	649	-0.77%
2018/07/27	5	21.90	0	0.00	22.00	5	1,314	0.38%
2018/06/26	0	0.00	1	21.40	21.95	-1	2,497	-0.04%
2018/06/06	0	0.00	3	23.80	23.90	-3	2,583	-0.12%
2018/06/05	3	23.65	0	0.00	23.70	3	2,574	0.12%
2018/06/04	1	24.50	1	24.30	24.30	0	2,553	0.00%
2018/06/01	2	24.30	2	24.58	24.65	0	2,541	0.00%
2018/05/30	1	25.00	0	0.00	24.80	1	2,513	0.04%
2018/05/29	0	0.00	10	24.74	25.30	-10	2,487	-0.40%
2018/05/28	1	23.90	1	24.15	24.25	0	2,461	0.00%
2018/05/25	7	23.88	1	23.80	23.80	6	2,447	0.25%
2018/05/24	1	24.35	2	24.65	24.15	-1	2,424	-0.04%
2018/05/23	1	24.15	2	24.33	24.25	-1	2,408	-0.04%
2018/05/22	3	24.75	18	24.11	24.10	-15	2,395	-0.63%
2018/05/21	3	25.15	1	25.05	25.00	2	2,344	0.09%
2018/05/18	3	25.18	1	25.40	25.20	2	2,332	0.09%
2018/05/17	10	25.42	0	0.00	25.30	10	2,302	0.43%
2018/05/16	6	26.25	0	0.00	26.10	6	2,188	0.27%
2018/05/15	3	26.35	0	0.00	26.85	3	2,117	0.14%
2018/05/14	1	26.20	5	25.79	25.85	-4	2,062	-0.19%
2018/05/11	29	25.24	23	25.13	25.45	6	2,012	0.30%
2018/05/10	0	0.00	5	26.48	24.85	-5	1,940	-0.26%
2018/05/09	5	25.13	0	0.00	25.50	5	1,802	0.28%
2018/05/07	0	0.00	2	25.20	25.10	-2	1,741	-0.11%
2018/05/04	2	24.65	0	0.00	24.70	2	1,724	0.12%
2018/05/03	2	26.05	4	26.05	25.40	-2	1,667	-0.12%
2018/05/02	10	25.65	25	25.43	26.45	-15	1,487	-1.01%
2018/04/30	7	25.96	1	26.15	25.75	6	1,428	0.42%
2018/04/27	6	24.90	1	24.15	25.20	5	1,301	0.38%
2018/04/25	0	0.00	1	26.00	25.45	-1	1,154	-0.09%
2018/04/24	0	0.00	18	25.18	25.75	-18	1,100	-1.64%
2018/04/23	4	26.00	2	25.65	25.30	2	996	0.20%
2018/04/19	11	23.12	3	23.60	23.70	8	739	1.08%
2018/03/22	0	0.00	5	23.09	22.30	-5	536	-0.93%
2018/03/19	0	0.00	1	23.20	22.55	-1	522	-0.19%
2018/03/16	1	23.55	2	23.05	23.05	-1	523	-0.19%
2018/03/15	3	23.30	0	0.00	23.30	3	509	0.59%
2018/03/14	0	0.00	1	22.75	22.40	-1	489	-0.20%
2018/03/13	2	22.90	2	22.30	22.25	0	487	0.00%
2018/03/07	0	0.00	1	20.50	20.25	-1	466	-0.21%
2018/02/22	0	0.00	1	20.70	20.80	-1	765	-0.13%
2018/01/24	1	22.80	0	0.00	22.80	1	1,484	0.07%
2018/01/22	5	23.58	0	0.00	23.85	5	1,504	0.33%