安集 (6477)-元大-淡水券商分點個股進出

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
37.40
漲跌
▲1.00
漲幅
+2.75%
成交量
608張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:13:35(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－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	37.73	0	0.00	37.55	2	931	0.21%
2024/04/25	0.1	37.95	0	0.00	37.90	0.1	928	0.02%
2024/04/23	1	37.70	0	0.00	37.70	1	928	0.11%
2024/04/19	2	39.08	0	0.00	37.60	2	944	0.21%
2024/04/18	0	38.70	0	0.00	38.20	0	929	0.00%
2024/04/11	0	0.00	3	40.02	39.70	-3	884	-0.34%
2024/04/10	0	40.20	0	0.00	39.60	0	871	0.00%
2024/04/08	1	38.80	0	0.00	39.70	1	843	0.12%
2024/04/03	0.3	39.25	0	0.00	39.05	0.3	831	0.04%
2024/04/02	0	0.00	1	40.15	39.90	-1	822	-0.12%
2024/04/01	0.4	40.65	0	0.00	40.40	0.4	813	0.05%
2024/03/29	1.5	40.83	0	0.00	40.60	1.5	809	0.18%
2024/03/28	1	41.40	0	41.05	40.80	1	799	0.12%
2024/03/27	2.6	40.58	0	0.00	40.45	2.6	789	0.33%
2024/03/26	0	41.50	0	0.00	41.35	0	781	0.00%
2024/03/25	0	40.90	0	0.00	40.85	0	798	0.00%
2024/03/22	1	42.15	2	41.50	40.85	-1	790	-0.13%
2024/03/21	2	42.07	8	41.28	42.35	-6	732	-0.82%
2024/03/14	1	38.70	0	0.00	39.10	1	637	0.16%
2024/03/12	1	40.50	1	40.35	39.90	0	625	0.00%
2024/03/11	2	40.60	2	40.10	40.15	0	614	0.00%
2024/03/07	0.2	39.40	1	38.90	38.95	-0.8	571	-0.15%
2024/03/06	2	39.35	0	0.00	39.45	2	572	0.35%
2024/03/01	0	0.00	1	39.60	39.75	-1	547	-0.18%
2024/02/29	0	0.00	1	39.50	39.45	-1	521	-0.19%
2024/02/19	1	37.80	0	0.00	37.65	1	475	0.21%
2024/02/16	0.1	37.25	0	0.00	37.20	0.1	477	0.03%
2024/01/15	0	0.00	0	38.80	38.65	0	543	0.00%
2024/01/11	0.1	37.20	1	37.30	37.05	-1	533	-0.18%
2023/12/29	0.2	38.30	1	38.35	38.20	-0.8	582	-0.14%
2023/12/21	1.1	38.85	1	38.80	38.85	0.1	579	0.01%
2023/12/20	4.1	39.49	2.1	39.79	39.20	2	574	0.35%
2023/12/19	0	0.00	1	38.35	37.90	-1	529	-0.19%
2023/12/18	1	38.95	0	0.00	38.70	1	528	0.19%
2023/12/11	0	0.00	1	37.70	37.40	-1	512	-0.20%
2023/12/05	0	0.00	1	38.30	38.50	-1	519	-0.19%
2023/12/01	2	38.88	0	0.00	38.65	2	514	0.39%
2023/11/29	0	0.00	1	38.10	38.05	-1	501	-0.20%
2023/11/27	1	37.95	1	38.80	37.95	0	504	0.00%
2023/11/23	1	38.00	0	0.00	38.05	1	502	0.20%
2023/11/20	5	37.70	4	37.73	37.60	1	504	0.20%
2023/11/17	1	37.45	1	37.35	37.35	0	498	0.00%
2023/11/13	1	36.25	2	36.35	36.05	-1	503	-0.20%
2023/11/09	2	37.00	0	0.00	36.70	2	507	0.39%
2023/11/08	1	37.30	0	0.00	37.60	1	511	0.20%
2023/11/06	1	37.50	0	0.00	37.50	1	519	0.19%
2023/10/30	1	38.45	0	0.00	38.05	1	539	0.19%
2023/10/26	1	35.60	0	0.00	35.60	1	505	0.20%
2023/10/17	1	36.40	0	0.00	36.45	1	537	0.19%
2023/10/13	1	37.50	0	0.00	37.15	1	570	0.18%
2023/09/21	0	0.00	1	39.95	40.15	-1	678	-0.15%
2023/09/19	0	0.00	1	41.30	40.30	-1	692	-0.14%
2023/09/11	1	40.25	0	0.00	40.15	1	791	0.13%
2023/09/06	1	43.10	0	0.00	42.80	1	829	0.12%
2023/09/04	0	0.00	0	42.80	42.60	0	887	0.00%
2023/08/30	0	0.00	0.1	42.75	42.75	-0.1	932	-0.01%
2023/08/29	0	0.00	0	43.06	42.95	0	954	0.00%
2023/08/28	0	0.00	0.1	42.60	42.40	-0.1	953	-0.01%
2023/08/14	0	0.00	1	41.25	40.65	-1	1,099	-0.09%
2023/08/11	0	0.00	5	41.80	41.75	-5	1,113	-0.45%
2023/08/08	2	42.98	0	0.00	42.45	2	1,197	0.17%
2023/08/07	0	0.00	6	42.40	43.05	-6	1,263	-0.47%
2023/07/25	0	0.00	1	45.50	45.35	-1	1,772	-0.06%
2023/07/24	0.4	44.95	0	0.00	44.75	0.4	1,823	0.02%
2023/07/20	0.2	47.95	21	47.83	47.75	-20.8	1,977	-1.05%
2023/07/19	1	47.40	0	0.00	47.50	1	2,005	0.05%
2023/07/18	2	48.53	0	0.00	48.40	2	2,106	0.10%
2023/07/17	0	0.00	2	49.70	49.65	-2	2,266	-0.09%
2023/07/14	1	48.65	0	0.00	48.60	1	2,781	0.04%
2023/07/13	1	48.65	0	0.00	48.60	1	3,028	0.03%
2023/07/12	1	49.35	0	0.00	49.35	1	3,068	0.03%
2023/07/11	1	50.30	2	50.95	50.40	-1	3,136	-0.03%
2023/07/07	0	0.00	1	49.45	49.35	-1	3,521	-0.03%
2023/07/05	1	51.20	1	50.20	50.20	0	3,661	0.00%
2023/07/04	1	50.40	1	51.10	50.10	0	3,911	0.00%
2023/07/03	1	50.60	0	0.00	51.00	1	3,977	0.03%
2023/06/29	0	0.00	1	51.00	51.00	-1	4,015	-0.02%
2023/06/28	1	50.40	3	50.50	50.00	-2	4,016	-0.05%
2023/06/21	0	0.00	5	50.80	50.60	-5	4,080	-0.12%
2023/06/20	0	51.00	0	0.00	50.80	0	4,090	0.00%
2023/06/19	2	49.60	0	0.00	49.10	2	4,065	0.05%
2023/06/16	0	50.30	1	49.95	49.70	-1	4,119	-0.02%
2023/06/15	5	49.20	0	0.00	48.95	5	4,244	0.12%
2023/06/13	1	48.80	0	0.00	48.85	1	4,403	0.02%
2023/06/12	0.2	49.31	0	0.00	49.05	0.2	4,454	0.00%
2023/06/09	6	50.07	0	0.00	50.20	6	4,477	0.13%
2023/06/07	1	51.50	0	0.00	51.60	1	4,466	0.02%
2023/06/05	0	0.00	2	52.30	52.20	-2	4,500	-0.04%
2023/06/02	0	0.00	2	51.70	51.60	-2	4,496	-0.04%
2023/06/01	5	51.38	4	51.25	51.30	1	4,507	0.02%
2023/05/26	1	49.80	1	50.60	49.80	0	4,499	0.00%
2023/05/24	0	51.50	0	0.00	51.50	0	4,524	0.00%
2023/05/23	0.2	51.76	3	51.40	51.70	-2.8	4,529	-0.06%
2023/05/22	0	0.00	1	51.50	51.40	-1	4,537	-0.02%
2023/05/19	2	50.70	0	0.00	50.30	2	4,549	0.04%
2023/05/18	0	0.00	3	51.07	51.30	-3	4,626	-0.06%
2023/05/17	0	0.00	1	51.40	51.40	-1	4,653	-0.02%
2023/05/16	0	0.00	0	51.10	51.20	0	4,642	0.00%
2023/05/12	1	48.70	0	0.00	49.50	1	4,619	0.02%
2023/05/11	5	49.80	1	49.85	48.70	4	4,590	0.09%
2023/05/10	5	51.10	2	50.95	51.40	3	4,522	0.07%
2023/05/09	15	51.57	31	53.08	51.40	-16	4,495	-0.36%
2023/05/08	2	55.20	4	55.10	55.30	-2	4,395	-0.05%
2023/05/05	3	56.50	0	55.50	55.20	3	4,376	0.07%
2023/05/04	33	57.62	13	56.68	57.20	20	4,337	0.46%
2023/05/03	0	56.70	0	0.00	56.70	0	4,267	0.00%
2023/04/28	0	54.32	3	54.00	54.30	-3	4,102	-0.07%
2023/04/27	1	53.50	0	0.00	53.40	1	4,082	0.02%
2023/04/26	3	54.40	0	0.00	54.90	3	4,034	0.07%
2023/04/25	0	0.00	1	53.70	53.80	-1	3,945	-0.03%
2023/04/24	2	53.00	1	52.90	53.50	1	3,891	0.03%
2023/04/21	15	53.06	13	54.07	52.40	2	3,905	0.05%
2023/04/20	0	0.00	1	55.60	54.90	-1	3,803	-0.03%
2023/04/19	34	58.44	24	56.88	57.00	10	3,637	0.27%
2023/04/18	24	56.42	12	55.43	54.80	12	3,121	0.38%
2023/04/17	0	0.00	1	54.60	54.60	-1	2,928	-0.03%
2023/04/14	0	0.00	2	54.85	54.90	-2	2,932	-0.07%
2023/04/13	9	55.68	1	55.70	55.40	8	2,855	0.28%
2023/04/12	6	54.03	4	54.55	54.70	2	2,680	0.07%
2023/04/11	2	51.95	0	0.00	52.40	2	2,461	0.08%
2023/04/10	1	52.50	1	51.80	51.80	0	2,433	0.00%
2023/04/07	9	53.30	34	53.49	53.40	-25	2,341	-1.07%
2023/03/30	1	49.30	3	48.95	48.95	-2	2,061	-0.10%
2023/03/29	1	47.80	0	0.00	47.90	1	2,037	0.05%
2023/03/27	2	49.00	1	50.00	48.55	1	2,054	0.05%
2023/03/22	1	48.85	0	0.00	48.85	1	2,042	0.05%
2023/03/21	1	50.10	1	49.90	49.35	0	2,072	0.00%
2023/03/20	5	49.96	10	50.32	50.10	-5	2,157	-0.23%
2023/03/17	1	48.20	1	48.95	49.00	0	2,376	0.00%
2023/03/16	0	0.00	2	48.20	46.95	-2	2,416	-0.08%
2023/03/15	4	48.58	1	48.60	48.15	3	2,400	0.12%
2023/03/14	0	0.00	11	47.23	47.45	-11	2,369	-0.46%
2023/03/13	12	45.77	2	45.80	45.80	10	2,359	0.42%
2023/03/10	0	0.00	1	47.10	46.30	-1	2,495	-0.04%
2023/03/08	1	48.75	0	0.00	48.70	1	2,497	0.04%
2023/03/02	1	46.70	1	46.65	46.70	0	2,479	0.00%
2023/03/01	1	47.55	0	0.00	47.15	1	2,478	0.04%
2023/02/24	0	0.00	1	48.30	47.50	-1	2,494	-0.04%
2023/02/23	2	48.10	4	48.38	48.50	-2	2,504	-0.08%
2023/02/22	0	0.00	10	48.35	47.45	-10	2,554	-0.39%
2023/02/17	0	0.00	0.1	48.15	48.20	-0.1	2,936	0.00%
2023/02/16	2	48.73	17.1	48.93	48.05	-15.1	2,955	-0.51%
2023/02/15	0	0.00	1	46.80	48.05	-1	2,918	-0.03%
2023/02/13	1	45.30	0	0.00	45.60	1	2,932	0.03%
2023/02/10	15	46.20	18	46.96	46.05	-3	2,950	-0.10%
2023/02/09	0.1	46.50	0	0.00	46.15	0.1	2,949	0.00%
2023/02/08	1	47.20	0	0.00	47.15	1	2,978	0.03%
2023/02/06	0	0.00	5	47.10	47.10	-5	2,999	-0.17%
2023/02/03	1	47.05	2	47.23	47.05	-1	3,009	-0.03%
2023/02/02	27	47.53	1	47.85	47.35	26	3,022	0.86%
2023/02/01	3	47.63	4	47.11	47.40	-1	3,024	-0.03%
2023/01/31	0	46.95	3	46.88	46.85	-3	3,024	-0.10%
2023/01/30	1	45.75	1	45.80	45.80	0	3,020	0.00%
2023/01/13	1	44.95	1	45.20	44.70	0	3,045	0.00%
2023/01/12	1	45.30	1	45.20	45.20	0	3,078	0.00%
2023/01/11	7	45.64	6	46.26	46.30	1	3,100	0.03%
2023/01/10	4	47.20	4	47.55	47.10	0	3,063	0.00%
2023/01/09	0	0.00	1	48.30	47.85	-1	3,090	-0.03%
2023/01/06	2	47.48	0	0.00	47.70	2	3,093	0.06%
2023/01/05	6	48.21	6	48.28	47.65	0	3,123	0.00%
2023/01/04	9	47.66	8	47.81	48.10	1	3,098	0.03%
2022/12/30	0	0.00	1	45.60	45.40	-1	3,074	-0.03%
2022/12/29	0	45.60	0	0.00	45.35	0	3,110	0.00%
2022/12/28	1	46.30	0	0.00	46.30	1	3,171	0.03%
2022/12/22	1	45.05	2	44.63	45.05	-1	3,189	-0.03%
2022/12/21	0	44.90	0	0.00	44.30	0	3,228	0.00%
2022/12/20	0	0.00	1	46.80	44.50	-1	3,250	-0.03%
2022/12/16	0	0.00	2	47.90	47.70	-2	3,309	-0.06%
2022/12/15	2	48.75	0	0.00	48.80	2	3,304	0.06%
2022/12/14	3	48.40	1	48.35	48.70	2	3,301	0.06%
2022/12/13	1	48.79	3	48.18	47.80	-2	3,281	-0.06%
2022/12/12	3	49.87	2	49.05	49.15	1	3,254	0.03%
2022/12/09	15	51.09	17	51.17	49.70	-2	3,136	-0.06%
2022/12/08	4	48.88	6	48.81	48.20	-2	2,828	-0.07%
2022/12/07	2	48.20	1	47.15	47.45	1	2,731	0.04%
2022/12/06	1	48.80	2	47.83	47.30	-1	2,718	-0.04%
2022/12/05	2	48.75	1	48.15	48.25	1	2,758	0.04%
2022/12/02	7	48.32	3	48.50	48.55	4	2,755	0.15%
2022/12/01	1	47.05	1	46.70	46.50	0	2,629	0.00%
2022/11/28	0	0.00	3	45.18	45.45	-3	2,770	-0.11%
2022/11/24	2	46.15	0	0.00	46.40	2	2,899	0.07%
2022/11/23	0	0.00	1	45.55	45.25	-1	3,180	-0.03%
2022/11/22	1	46.00	0.6	45.71	45.20	0.4	3,321	0.01%
2022/11/21	5	46.00	3.3	46.25	45.95	1.7	3,409	0.05%
2022/11/18	4	46.99	2.3	46.18	45.95	1.7	3,457	0.05%
2022/11/17	1	46.70	6.8	46.97	47.10	-5.8	3,427	-0.17%
2022/11/16	21	47.40	18	46.93	47.20	3	3,435	0.09%
2022/11/15	12	46.12	26	47.55	47.95	-14	3,462	-0.41%
2022/11/14	7	43.16	1	43.45	43.70	6	3,487	0.17%
2022/11/11	1	42.70	20	43.10	42.45	-19	3,660	-0.52%
2022/11/10	20	42.45	2	42.75	42.65	18	3,812	0.47%
2022/11/09	2	43.05	0	0.00	43.25	2	3,903	0.05%
2022/11/08	0	43.75	0	0.00	43.75	0	3,919	0.00%
2022/11/07	3	44.42	0	0.00	44.35	3	3,933	0.08%
2022/11/03	1	42.80	0	0.00	43.45	1	4,069	0.02%
2022/10/31	0	0.00	1	42.70	41.95	-1	4,427	-0.02%
2022/10/28	3	42.72	4	42.80	42.65	-1	4,475	-0.02%
2022/10/26	1	40.70	0	0.00	40.55	1	4,549	0.02%
2022/10/25	3	41.37	2	41.55	40.95	1	4,623	0.02%
2022/10/20	2	43.25	1	43.70	43.25	1	4,944	0.02%
2022/10/19	1	44.05	2	44.20	43.80	-1	4,975	-0.02%
2022/10/18	2	42.65	0	0.00	43.40	2	5,146	0.04%
2022/10/17	0	0.00	1	41.55	42.50	-1	5,238	-0.02%
2022/10/12	1	44.00	1	44.25	44.60	0	5,333	0.00%
2022/10/11	1	43.90	3	44.53	43.40	-2	5,346	-0.04%
2022/10/07	1	45.30	1	45.40	45.55	0	5,376	0.00%
2022/10/06	1	45.75	11	45.70	45.70	-10	5,453	-0.18%
2022/10/05	11	46.59	4	46.23	45.95	7	5,471	0.13%
2022/10/04	4	44.25	0	0.00	45.40	4	5,536	0.07%
2022/09/30	2	43.30	0	0.00	44.00	2	5,654	0.04%
2022/09/29	10	44.38	0	0.00	43.70	10	5,784	0.17%
2022/09/28	1	45.00	1	45.20	44.20	0	5,996	0.00%
2022/09/23	1	50.60	1	52.60	50.60	0	7,174	0.00%
2022/09/19	1	54.60	0	0.00	54.40	1	8,494	0.01%
2022/09/16	0	54.55	0	0.00	55.60	0	8,558	0.00%
2022/09/15	0	55.65	2	56.05	54.50	-2	8,572	-0.02%
2022/09/14	2	56.55	2	56.40	56.00	0	8,637	0.00%
2022/09/12	3	56.60	3	56.87	57.50	0	8,605	0.00%
2022/09/08	0	0.00	1	54.60	55.00	-1	8,590	-0.01%
2022/09/07	0	53.35	0	0.00	53.60	0	8,579	0.00%
2022/09/06	0	0.00	1	55.10	53.20	-1	8,599	-0.01%
2022/09/05	1	56.30	2	56.35	55.70	-1	8,573	-0.01%
2022/09/02	1	57.20	0	0.00	57.10	1	8,538	0.01%
2022/09/01	1	58.50	1	58.10	57.50	0	8,466	0.00%
2022/08/31	0	0.00	1	58.30	57.90	-1	8,385	-0.01%
2022/08/30	9	59.16	12	58.08	57.80	-3	8,364	-0.04%
2022/08/29	6	57.68	7	57.84	57.30	-1	8,096	-0.01%
2022/08/26	3	57.50	1	58.00	58.30	2	8,035	0.02%
2022/08/25	3	56.77	3	57.30	57.40	0	7,976	0.00%
2022/08/24	1.1	55.95	2	55.80	55.20	-0.9	7,938	-0.01%
2022/08/23	2	55.95	1	55.80	56.30	1	7,911	0.01%
2022/08/22	18	58.30	26	57.37	56.10	-8	7,900	-0.10%
2022/08/19	17	57.40	10	57.75	57.60	7	7,749	0.09%
2022/08/18	8	58.05	28	57.99	58.90	-20	7,514	-0.27%
2022/08/17	17	56.36	30	56.32	55.80	-13	7,316	-0.18%
2022/08/16	3	55.37	2	55.45	54.80	1	7,145	0.01%
2022/08/15	2	54.85	5	54.68	54.80	-3	7,037	-0.04%
2022/08/12	5	53.82	1	53.90	54.20	4	7,014	0.06%
2022/08/11	27	55.26	23	55.67	54.40	4	7,033	0.06%
2022/08/10	4	54.80	1	54.90	54.30	3	6,994	0.04%
2022/08/09	31	55.21	21	54.77	54.40	10	7,076	0.14%
2022/08/08	4	54.05	18	51.41	54.00	-14	6,895	-0.20%
2022/08/05	3	50.58	1	51.50	51.50	2	6,853	0.03%
2022/08/04	15	50.24	3	49.82	49.40	12	6,865	0.17%
2022/08/03	0	0.00	5	52.40	50.90	-5	6,874	-0.07%
2022/08/02	4	53.33	2	53.70	53.30	2	6,852	0.03%
2022/08/01	1	55.50	3	55.80	55.60	-2	6,840	-0.03%
2022/07/29	4	55.65	10	55.59	55.00	-6	6,769	-0.09%
2022/07/28	18	54.82	2	53.80	53.80	16	6,613	0.24%
2022/07/27	11	53.80	5.1	53.72	54.00	5.9	6,560	0.09%
2022/07/26	5	54.50	10	54.09	53.60	-5	6,546	-0.08%
2022/07/25	19	55.38	9	55.04	54.10	10	6,606	0.15%
2022/07/22	2.1	52.67	9	53.47	53.50	-6.9	6,607	-0.10%
2022/07/21	1	51.60	4	51.20	52.30	-3	6,589	-0.05%
2022/07/20	1	51.70	14	51.68	52.00	-13	6,665	-0.20%
2022/07/19	6	52.02	3	51.87	51.70	3	6,737	0.04%
2022/07/18	2	50.80	3	50.93	51.20	-1	6,766	-0.01%
2022/07/15	8	49.59	7	50.27	51.00	1	6,901	0.01%
2022/07/14	10	49.21	13	49.69	49.95	-3	7,064	-0.04%
2022/07/13	9	49.28	9	48.85	48.40	0	7,220	0.00%
2022/07/12	11	49.44	11	49.91	48.30	0	7,380	0.00%
2022/07/11	2	51.75	4	52.78	53.10	-2	7,515	-0.03%
2022/07/08	18	53.28	2	53.30	53.30	16	7,695	0.21%
2022/07/07	15	52.64	6	52.25	52.40	9	8,006	0.11%
2022/07/06	36	54.62	26	54.51	53.00	10	8,458	0.12%
2022/07/05	28	57.87	32	58.88	57.00	-4	8,739	-0.05%
2022/07/04	8	54.50	8	54.69	55.30	0	8,229	0.00%
2022/07/01	19	54.86	15	52.88	52.90	4	8,150	0.05%
2022/06/30	9	54.54	3	53.80	54.20	6	8,182	0.07%
2022/06/29	10	54.10	16	54.48	54.00	-6	8,032	-0.07%
2022/06/28	60.1	54.12	49	54.11	55.00	11.1	7,956	0.14%
2022/06/27	13	51.05	13	51.83	52.80	0	7,575	0.00%
2022/06/24	3	45.77	4	45.51	48.00	-1	7,364	-0.01%
2022/06/23	3	44.70	0	0.00	43.65	3	7,410	0.04%
2022/06/22	10	46.18	0	0.00	44.50	10	7,594	0.13%
2022/06/21	1	43.50	1	44.05	44.05	0	7,840	0.00%
2022/06/20	1	45.50	3	43.05	42.95	-2	7,980	-0.03%
2022/06/17	1	45.10	1	44.90	44.90	0	8,193	0.00%
2022/06/16	1	47.65	1	46.15	45.65	0	8,489	0.00%
2022/06/15	1	48.95	0	0.00	47.05	1	8,820	0.01%
2022/06/09	2	51.50	2	51.20	51.60	0	11,682	0.00%
2022/06/08	2	51.10	2	51.50	51.20	0	12,280	0.00%
2022/06/07	1	52.20	0	0.00	52.60	1	13,295	0.01%
2022/06/06	1	55.00	3	54.90	53.40	-2	13,536	-0.01%
2022/06/02	4	53.95	2	53.55	53.10	2	13,631	0.01%
2022/06/01	1	54.00	2	53.10	53.60	-1	13,792	-0.01%
2022/05/30	5	51.94	0	0.00	52.60	5	14,536	0.03%
2022/05/27	0	0.00	0.1	50.50	50.50	-0.1	14,718	0.00%
2022/05/26	0	0.00	2	49.30	49.20	-2	14,744	-0.01%
2022/05/24	3	50.97	3	50.33	50.30	0	14,858	0.00%
2022/05/20	2	51.75	2	51.60	51.30	0	14,847	0.00%
2022/05/19	1	51.20	6	51.67	51.40	-5	14,838	-0.03%
2022/05/17	10	54.05	6	53.08	52.90	4	14,753	0.03%
2022/05/16	1	54.50	0	0.00	52.50	1	14,596	0.01%
2022/05/13	2	52.90	1	52.90	53.80	1	14,551	0.01%
2022/05/12	1	52.90	3	53.07	52.00	-2	14,510	-0.01%
2022/05/11	2	56.40	1	54.70	54.80	1	14,555	0.01%
2022/05/10	1	55.10	1	54.70	55.00	0	14,508	0.00%
2022/05/09	1	56.90	3	57.40	55.60	-2	14,522	-0.01%
2022/05/06	11	58.97	0	0.00	59.60	11	14,529	0.08%
2022/05/05	0	0.00	1	60.10	59.90	-1	14,584	-0.01%
2022/05/04	1	60.80	5	59.90	59.20	-4	14,581	-0.03%
2022/05/03	2	61.35	12	60.88	60.40	-10	14,614	-0.07%
2022/04/29	2	62.20	1	61.50	61.30	1	14,653	0.01%
2022/04/28	1	58.50	3	60.73	61.60	-2	14,737	-0.01%
2022/04/27	1	56.60	1	57.40	58.90	0	14,573	0.00%
2022/04/26	1	59.70	1	59.20	59.10	0	14,544	0.00%
2022/04/25	1.1	59.34	6	58.73	58.10	-5	14,483	-0.03%
2022/04/22	8	62.79	1	63.40	61.10	7	14,501	0.05%
2022/04/21	5	64.32	6.2	64.01	63.40	-1.2	14,805	-0.01%
2022/04/20	6	64.88	4.3	64.94	64.50	1.8	14,920	0.01%
2022/04/19	18	63.98	13.3	64.78	64.60	4.7	15,211	0.03%
2022/04/18	3.3	64.67	14	64.51	64.10	-10.7	15,472	-0.07%
2022/04/15	18.3	63.82	22	64.49	63.00	-3.7	15,402	-0.02%
2022/04/14	8	64.14	7	65.37	63.90	1	15,222	0.01%
2022/04/13	17	65.31	5	65.10	65.90	12	15,091	0.08%
2022/04/12	13	64.69	60.6	64.99	66.50	-47.6	15,142	-0.31%
2022/04/11	26	63.58	19	63.59	63.20	7	14,737	0.05%
2022/04/08	7.3	61.66	3	61.83	61.60	4.3	14,279	0.03%
2022/04/07	15.3	63.41	18	61.90	59.40	-2.7	14,143	-0.02%
2022/04/06	22	63.55	69	63.14	63.80	-47	13,976	-0.34%
2022/04/01	6.2	61.55	7	61.43	61.50	-0.8	13,647	-0.01%
2022/03/31	58	62.16	9	61.99	61.50	49	13,578	0.36%
2022/03/30	10	62.11	3	62.23	60.50	7	13,426	0.05%
2022/03/29	6	60.27	6	60.03	60.50	0	13,402	0.00%
2022/03/28	8	59.89	6	60.20	60.60	2	13,408	0.01%
2022/03/25	11	62.18	40	61.17	59.80	-29	13,358	-0.22%
2022/03/24	12	64.28	17	65.18	63.30	-5	13,456	-0.04%
2022/03/23	22	63.65	7	63.74	63.00	15	13,215	0.11%
2022/03/22	14	64.24	14	63.68	62.90	0	13,155	0.00%
2022/03/21	54	64.24	22	65.00	62.30	32	13,130	0.24%
2022/03/18	11	62.66	6	62.58	61.70	5	13,246	0.04%
2022/03/17	75	63.10	46	63.04	63.20	29	13,103	0.22%
2022/03/16	32	59.97	66	61.49	62.50	-34	12,201	-0.28%
2022/03/15	66	60.14	70	60.31	56.90	-4	11,699	-0.03%
2022/03/14	26	58.98	45	59.20	58.90	-19	10,877	-0.17%
2022/03/11	52	57.96	57	57.90	59.90	-5	10,458	-0.05%
2022/03/10	96	58.65	65	57.98	56.70	31	9,968	0.31%
2022/03/09	7	54.76	13.5	54.78	56.80	-6.5	9,155	-0.07%
2022/03/08	8	52.71	9.1	52.58	51.70	-1.1	8,889	-0.01%
2022/03/07	38	54.06	31	53.90	51.80	7	8,706	0.08%
2022/03/04	21	54.51	40	54.61	54.20	-19	8,506	-0.22%
2022/03/03	18	52.47	27	53.68	54.20	-9	8,153	-0.11%
2022/03/02	14	51.36	13	51.18	50.60	1	7,751	0.01%
2022/03/01	1	49.10	3	49.80	49.15	-2	7,552	-0.03%
2022/02/25	3	48.35	1	47.85	48.35	2	7,561	0.03%
2022/02/24	3	48.50	7	48.89	47.35	-4	7,595	-0.05%
2022/02/23	0	0.00	10	48.06	47.90	-10	7,494	-0.13%
2022/02/22	6	46.98	0	0.00	46.85	6	7,496	0.08%
2022/02/21	0	0.00	1	48.40	48.50	-1	7,516	-0.01%
2022/02/18	11	47.92	10	47.90	48.10	1	7,515	0.01%
2022/02/17	10	49.11	11	48.51	48.50	-1	7,532	-0.01%
2022/02/16	1	48.60	23	48.37	48.65	-22	7,569	-0.29%
2022/02/15	10	47.80	10	47.75	47.50	0	7,729	0.00%
2022/02/14	1	47.85	4	48.59	47.65	-3	7,855	-0.04%
2022/02/11	9	50.02	7	49.70	49.80	2	7,857	0.03%
2022/02/09	1	48.90	0	0.00	49.50	1	7,888	0.01%
2022/02/08	4	47.73	3	47.83	49.10	1	7,908	0.01%
2022/02/07	3	46.00	6	45.94	46.40	-3	7,978	-0.04%
2022/01/26	0	0.00	19	47.21	47.45	-19	8,030	-0.24%
2022/01/25	28	48.72	7	48.68	47.60	21	8,424	0.25%
2022/01/24	3	49.67	9	49.88	49.70	-6	8,670	-0.07%
2022/01/21	22	53.94	4	53.38	52.00	18	8,955	0.20%
2022/01/19	15	52.38	3	52.17	51.90	12	9,076	0.13%
2022/01/17	21	52.78	2	52.35	53.40	19	9,151	0.21%
2022/01/14	13	54.52	13	54.44	53.20	0	9,109	0.00%
2022/01/13	19	55.39	12	54.66	53.80	7	8,806	0.08%
2022/01/12	34	54.64	48	53.86	56.90	-14	8,657	-0.16%
2022/01/11	31	53.49	51.2	53.80	55.80	-20.2	8,421	-0.24%
2022/01/10	43	50.21	8	50.74	50.80	35	8,387	0.42%
2022/01/07	9	49.14	5	49.71	48.75	4	8,596	0.05%
2022/01/06	15	52.17	4	51.33	50.60	11	8,989	0.12%
2022/01/05	14	54.55	9	53.82	52.90	5	9,010	0.06%
2022/01/04	7	51.71	10	51.75	52.30	-3	8,630	-0.03%
2022/01/03	1	49.80	25	51.11	50.00	-24	8,443	-0.28%
2021/12/30	0	0.00	2	49.35	49.50	-2	8,383	-0.02%
2021/12/29	1	48.85	3	49.18	49.65	-2	8,401	-0.02%
2021/12/28	1	47.85	0	0.00	48.00	1	8,393	0.01%
2021/12/27	1	48.90	0	0.00	49.00	1	8,667	0.01%
2021/12/23	3	49.98	10	50.31	50.20	-7	8,908	-0.08%
2021/12/22	5	49.12	4	48.71	49.30	1	8,773	0.01%
2021/12/21	2	47.58	4	47.56	48.00	-2	8,735	-0.02%
2021/12/20	53	50.13	27	49.55	48.30	26	8,667	0.30%
2021/12/17	7	48.29	15	48.51	48.00	-8	8,355	-0.10%
2021/12/16	7	47.77	6	48.38	48.35	1	8,261	0.01%
2021/12/15	12	47.65	18	48.11	47.50	-6	8,230	-0.07%
2021/12/14	23	48.18	16.1	48.04	47.55	6.9	8,123	0.09%
2021/12/13	6	46.13	13	46.32	46.50	-7	7,652	-0.09%
2021/12/10	16	45.69	16	45.18	45.00	0	7,443	0.00%
2021/12/09	5	43.83	0	0.00	44.05	5	7,265	0.07%
2021/12/08	6	43.40	0	0.00	43.20	6	7,182	0.08%
2021/12/07	1	43.35	1	43.00	42.95	0	7,162	0.00%
2021/12/06	3	44.05	1	44.35	43.40	2	7,134	0.03%
2021/12/03	15.1	44.81	1	45.55	42.95	14.1	7,016	0.20%
2021/11/24	0	0.00	6	43.22	43.20	-6	6,774	-0.09%
2021/11/23	4	43.26	3	42.75	42.75	1	6,740	0.01%
2021/11/18	0	0.00	3	41.40	41.45	-3	6,657	-0.05%
2021/11/17	2	43.20	2	42.40	42.40	0	6,618	0.00%
2021/11/15	1	42.50	2	42.88	42.10	-1	6,597	-0.02%
2021/11/12	1	42.05	3	42.40	42.00	-2	6,545	-0.03%
2021/11/11	5	46.18	2	46.35	45.90	3	6,384	0.05%
2021/11/10	5	45.84	3	45.45	45.45	2	6,263	0.03%
2021/11/09	3	45.90	3	46.45	46.45	0	6,229	0.00%
2021/11/08	8	46.56	7	45.46	45.40	1	6,130	0.02%
2021/11/05	6	46.65	5	46.10	45.65	1	6,108	0.02%
2021/11/04	19	47.08	9	46.95	46.85	10	6,054	0.17%
2021/11/03	8	47.06	5	47.21	46.35	3	5,922	0.05%
2021/11/02	10	49.67	2	49.60	48.35	8	5,792	0.14%
2021/11/01	7	48.81	23	48.92	49.70	-16	5,363	-0.30%
2021/10/29	17.2	46.11	15	45.38	45.20	2.2	5,080	0.04%
2021/10/28	5	45.88	5.2	47.33	48.40	-0.2	4,708	0.00%
2021/10/27	16	43.09	12	43.83	44.00	4	4,418	0.09%
2021/10/26	1	42.60	0	0.00	41.80	1	4,331	0.02%
2021/10/25	19	43.67	10	43.84	43.60	9	4,267	0.21%
2021/10/22	2	43.38	1	43.05	43.20	1	4,148	0.02%
2021/10/21	0	0.00	2	42.28	42.50	-2	4,098	-0.05%
2021/10/20	0	0.00	2	43.25	43.25	-2	4,007	-0.05%
2021/10/19	9	42.48	9	42.96	44.70	0	3,860	0.00%
2021/10/18	19	43.92	12	44.01	44.60	7	3,596	0.19%
2021/10/15	3	41.27	7	42.34	42.90	-4	3,142	-0.13%
2021/10/14	22.2	38.43	21	38.60	39.00	1.2	2,825	0.04%
2021/10/13	13	35.31	13	35.93	37.60	0	2,452	0.00%
2021/10/12	1	35.00	1	34.50	34.20	0	2,351	0.00%
2021/10/06	2	33.90	0	0.00	33.20	2	2,277	0.09%
2021/10/05	2	32.05	2	32.95	33.80	0	2,233	0.00%
2021/10/04	14	36.46	11	36.99	34.40	3	2,200	0.14%
2021/10/01	0.1	36.35	6	35.85	36.50	-5.9	1,906	-0.31%
2021/09/30	2	33.60	7	33.75	33.60	-5	1,626	-0.31%
2021/09/28	5	33.54	3	33.32	33.30	2	1,599	0.13%
2021/09/22	2	30.45	0	0.00	30.30	2	1,637	0.12%
2021/09/17	5	34.63	2	36.65	33.15	3	1,595	0.19%
2021/09/16	2	35.75	0	0.00	35.80	2	1,524	0.13%
2021/09/13	1	38.70	2	38.45	37.05	-1	1,712	-0.06%
2021/09/08	2	36.45	0	0.00	35.55	2	2,143	0.09%
2021/09/07	0	0.00	3	36.17	36.35	-3	2,240	-0.13%
2021/08/30	3	40.79	4	40.26	40.05	-1	2,433	-0.04%
2021/08/27	2	38.43	4	38.25	38.05	-2	2,383	-0.08%
2021/08/26	1	38.75	1	38.00	37.50	0	2,371	0.00%
2021/08/25	0	0.00	1	38.00	38.20	-1	2,411	-0.04%
2021/08/23	3	37.20	3	37.80	37.80	0	2,467	0.00%
2021/08/16	1	38.90	0	0.00	37.30	1	2,652	0.04%
2021/08/11	0	0.00	21	40.44	39.50	-21	3,038	-0.69%
2021/08/10	0	41.75	0	0.00	41.50	0	3,096	0.00%
2021/08/06	0	0.00	1	45.20	45.00	-1	3,326	-0.03%
2021/08/04	4	46.73	0	0.00	46.55	4	3,521	0.11%
2021/07/27	3	48.23	1	47.90	46.25	2	3,679	0.05%
2021/07/26	2	48.10	0	0.00	47.10	2	3,679	0.05%
2021/07/23	2	46.35	1	45.85	45.90	1	3,655	0.03%
2021/07/20	0	0.00	1	47.90	47.50	-1	3,657	-0.03%
2021/07/19	22	49.01	0	0.00	48.85	22	3,653	0.60%
2021/07/13	1	46.20	0	0.00	45.05	1	3,670	0.03%
2021/07/08	0	0.00	2	47.20	46.60	-2	3,871	-0.05%
2021/07/06	1	47.25	0	0.00	47.05	1	4,432	0.02%
2021/07/05	0	46.90	2	46.80	48.00	-2	4,455	-0.04%
2021/07/01	1	49.50	0	0.00	48.55	1	4,568	0.02%
2021/06/29	0	0.00	0.1	49.30	48.40	-0.1	4,502	0.00%
2021/06/25	5.2	50.77	5	49.62	49.30	0.2	4,538	0.00%
2021/06/24	1	49.80	1	49.95	50.10	0	4,600	0.00%
2021/06/23	5	50.74	3	50.47	50.50	2	4,600	0.04%
2021/06/22	0	0.00	2	49.93	48.15	-2	4,534	-0.04%
2021/06/21	0	0.00	2	50.45	49.50	-2	4,525	-0.04%
2021/06/18	1	49.15	1	49.10	51.80	0	4,572	0.00%
2021/06/17	31	50.87	27	51.09	50.40	4	4,853	0.08%
2021/06/16	2	49.08	11	49.30	50.10	-9	4,630	-0.19%
2021/06/15	0	0.00	1	46.10	45.55	-1	4,610	-0.02%
2021/06/11	7	45.11	10	44.35	44.15	-3	4,610	-0.06%
2021/06/10	1	47.25	4	46.70	46.80	-3	4,593	-0.07%
2021/06/09	2	44.30	0	0.00	44.00	2	4,684	0.04%
2021/06/08	12	44.80	4	45.50	44.75	8	4,846	0.17%
2021/06/07	1	43.65	0	0.00	43.90	1	4,931	0.02%
2021/06/04	6	45.22	0	0.00	44.70	6	5,116	0.12%
2021/06/02	1	45.35	0	0.00	45.50	1	5,146	0.02%
2021/06/01	2	46.78	4	47.21	47.20	-2	5,136	-0.04%
2021/05/31	0	0.00	3	45.63	45.70	-3	5,150	-0.06%
2021/05/28	0	0.00	5	45.52	45.00	-5	5,263	-0.09%
2021/05/27	2	44.25	6	44.98	45.10	-4	5,266	-0.08%
2021/05/25	8	43.64	21	43.89	43.80	-13	5,298	-0.25%
2021/05/24	5	42.12	0	0.00	43.15	5	5,389	0.09%
2021/05/21	3	42.35	1	42.20	41.95	2	5,356	0.04%
2021/05/20	37	45.19	17	44.65	42.20	20	5,331	0.38%
2021/05/19	6	43.12	6	43.69	45.40	0	5,201	0.00%
2021/05/18	0.3	41.00	0	0.00	41.30	0.3	5,140	0.01%
2021/05/17	0	0.00	1	37.75	37.55	-1	5,103	-0.02%
2021/05/14	6	43.96	4	42.93	41.70	2	5,068	0.04%
2021/05/13	5	42.46	11	42.15	42.15	-6	4,928	-0.12%
2021/05/12	0	49.27	0	0.00	46.80	0	4,954	0.00%
2021/05/11	0	53.50	0	0.00	52.00	0	4,956	0.00%
2021/05/07	0	0.00	1	56.80	57.60	-1	5,010	-0.02%
2021/05/06	1	56.70	0	0.00	56.40	1	5,038	0.02%
2021/05/05	1	55.80	0	0.00	55.80	1	4,987	0.02%
2021/05/03	10	63.80	0	0.00	61.20	10	5,033	0.20%
2021/04/29	3	62.30	0	0.00	63.00	3	5,197	0.06%
2021/04/22	12	63.10	0	0.00	62.30	12	5,531	0.22%
2021/04/21	2	66.15	20	65.40	65.00	-18	5,540	-0.32%
2021/04/20	2	66.70	0	0.00	66.10	2	5,547	0.04%
2021/04/16	20	67.90	0	0.00	67.90	20	5,773	0.35%
2021/04/15	1	67.00	2	67.60	67.30	-1	6,029	-0.02%
2021/04/14	21	66.64	1	69.20	66.40	20	6,342	0.32%
2021/04/13	8	70.99	47	72.10	68.50	-39	6,342	-0.61%
2021/04/12	1	66.60	2	66.20	66.00	-1	5,884	-0.02%
2021/04/09	9	66.24	8	65.04	65.10	1	5,958	0.02%
2021/04/08	2	66.60	0	0.00	66.00	2	6,017	0.03%
2021/04/07	3	66.40	0	0.00	66.50	3	6,149	0.05%
2021/03/30	1	66.80	0	0.00	66.30	1	8,696	0.01%
2021/03/24	2	67.05	1	65.70	65.70	1	9,087	0.01%
2021/03/23	0	0.00	1	68.10	66.60	-1	9,079	-0.01%
2021/03/22	14	71.34	25.2	70.41	69.90	-11.2	9,084	-0.12%
2021/03/19	0	0.00	1	63.50	68.50	-1	8,935	-0.01%
2021/03/18	5	64.80	0	0.00	64.10	5	8,914	0.06%
2021/03/17	0	0.00	1	65.60	64.10	-1	8,931	-0.01%
2021/03/16	1	64.80	0	0.00	64.90	1	8,962	0.01%
2021/03/15	1	65.20	4	65.73	65.20	-3	9,010	-0.03%
2021/03/12	3	64.73	5	65.72	64.20	-2	8,927	-0.02%
2021/03/11	0	0.00	1	63.20	63.80	-1	8,889	-0.01%
2021/03/10	4	64.38	14	65.59	63.70	-10	8,864	-0.11%
2021/03/04	2	64.80	0	0.00	62.80	2	9,315	0.02%
2021/03/03	3	65.13	7	65.26	64.50	-4	9,523	-0.04%
2021/03/02	8	63.43	0	0.00	63.00	8	9,964	0.08%
2021/02/26	1	63.40	1	63.00	62.60	0	10,758	0.00%
2021/02/25	3	63.87	0	0.00	62.70	3	11,037	0.03%
2021/02/24	4	64.98	1	65.20	62.80	3	11,232	0.03%
2021/02/23	2	63.05	0	0.00	62.10	2	11,626	0.02%
2021/02/22	8	62.88	7	63.67	63.00	1	12,275	0.01%
2021/02/19	5	62.00	5	62.60	61.90	0	12,431	0.00%
2021/02/18	1	59.80	10	59.97	60.30	-9	12,871	-0.07%
2021/02/05	0	0.00	1	58.10	58.00	-1	13,254	-0.01%
2021/02/04	2	56.65	1	57.00	57.20	1	13,747	0.01%
2021/02/03	5	59.32	5	59.94	57.20	0	14,188	0.00%
2021/02/02	1	55.80	0	0.00	56.00	1	14,354	0.01%
2021/02/01	0	0.00	1	56.70	57.30	-1	14,885	-0.01%
2021/01/29	5	58.08	0	0.00	58.00	5	15,826	0.03%
2021/01/28	0	0.00	10	59.40	59.80	-10	16,479	-0.06%
2021/01/27	1	61.30	3	60.03	60.30	-2	16,931	-0.01%
2021/01/26	5	61.20	8	62.15	60.60	-3	17,105	-0.02%
2021/01/25	0	0.00	15	62.97	63.00	-15	17,394	-0.09%
2021/01/22	11	63.45	1	62.90	62.50	10	17,744	0.06%
2021/01/21	1	61.50	0	0.00	60.60	1	18,173	0.01%
2021/01/20	7	63.21	1	61.30	60.00	6	18,259	0.03%
2021/01/19	8	63.70	4	63.65	63.50	4	18,379	0.02%
2021/01/14	1	65.40	2	63.85	63.70	-1	18,562	-0.01%
2021/01/13	7	64.93	6	63.97	63.00	1	18,616	0.01%
2021/01/12	2	64.35	0	0.00	63.70	2	18,692	0.01%
2021/01/11	0	0.00	0	64.50	65.50	0	18,784	0.00%
2021/01/08	13.2	70.65	1	70.10	66.30	12.2	18,730	0.07%
2021/01/07	7	69.71	19	69.34	70.10	-12	18,616	-0.06%
2021/01/06	5	66.12	13.3	67.90	63.80	-8.3	19,991	-0.04%
2021/01/04	0	0.00	6	70.08	69.00	-6	21,267	-0.03%
2020/12/31	3	69.37	5	69.52	70.10	-2	21,437	-0.01%
2020/12/30	10	71.34	14	71.10	69.20	-4	21,684	-0.02%
2020/12/29	24	72.05	26	72.05	71.00	-2	21,788	-0.01%
2020/12/28	19	70.42	15	71.03	69.70	4	21,406	0.02%
2020/12/25	34.3	74.01	26.1	74.15	70.30	8.2	21,490	0.04%
2020/12/24	66.1	71.40	55.1	71.91	72.60	11	20,907	0.05%
2020/12/23	12	64.68	4	65.83	67.40	8	19,635	0.04%
2020/12/22	5	64.64	10	63.53	61.30	-5	19,452	-0.03%
2020/12/21	1	62.90	0	0.00	64.30	1	19,598	0.01%
2020/12/17	1	61.60	3	61.43	62.10	-2	19,778	-0.01%
2020/12/16	0	0.00	1	61.60	62.10	-1	19,790	-0.01%
2020/12/15	5	63.44	4	62.95	61.40	1	19,793	0.01%
2020/12/14	1	61.50	3	61.23	62.60	-2	19,720	-0.01%
2020/12/11	7	59.50	11	59.53	59.80	-4	19,753	-0.02%
2020/12/10	2	60.40	1.1	62.50	60.50	1	19,838	0.00%
2020/12/09	5	63.78	0	0.00	62.40	5	19,890	0.03%
2020/12/07	4	63.60	2	60.90	62.90	2	20,155	0.01%
2020/12/04	0.1	61.80	0	0.00	61.80	0.1	20,524	0.00%
2020/12/03	15	64.25	15	63.23	62.10	0	20,781	0.00%
2020/12/02	11	62.13	1	62.30	62.30	10	21,149	0.05%
2020/12/01	1	63.90	1	63.70	63.60	0	22,532	0.00%
2020/11/30	3.1	66.71	2	66.10	65.50	1.1	22,888	0.00%
2020/11/27	6	65.65	35	65.53	65.70	-29	22,916	-0.13%
2020/11/26	36	66.52	30	65.29	64.60	6	22,788	0.03%
2020/11/25	73	65.59	22	65.25	65.50	51	22,333	0.23%
2020/11/24	15	62.63	13	62.53	63.30	2	21,546	0.01%
2020/11/23	13	61.91	2	61.25	60.80	11	21,285	0.05%
2020/11/20	10	62.65	10	62.41	61.60	0	21,093	0.00%
2020/11/19	16	60.57	45	61.09	60.60	-29	20,626	-0.14%
2020/11/18	4	59.13	3	58.33	58.40	1	20,001	0.00%
2020/11/17	10	59.71	13	60.28	58.10	-3	19,821	-0.02%
2020/11/16	5	58.12	7	57.50	57.00	-2	19,490	-0.01%
2020/11/13	4	57.60	8	57.85	58.20	-4	19,528	-0.02%
2020/11/12	43	55.52	52	55.37	58.70	-9	19,415	-0.05%
2020/11/11	37	58.63	74	60.43	57.50	-37	19,038	-0.19%
2020/11/10	71	65.41	8	64.61	63.60	63	18,794	0.34%
2020/11/09	34	64.27	116	64.77	65.20	-82	18,547	-0.44%	大賣/
2020/11/06	80	65.08	79	64.93	61.80	1	18,159	0.01%
2020/11/05	36	59.93	5	61.78	63.50	31	17,342	0.18%
2020/11/04	33	57.75	27	58.20	57.80	6	16,906	0.04%
2020/11/03	23	58.33	20	57.47	57.00	3	16,565	0.02%
2020/11/02	3	56.93	1	57.50	57.90	2	16,671	0.01%
2020/10/30	21	60.04	3	58.03	57.20	18	16,486	0.11%
2020/10/29	78	64.28	27	63.35	62.00	51	16,236	0.31%
2020/10/28	4	62.88	2	66.00	62.30	2	15,834	0.01%
2020/10/27	10	65.17	38	66.96	64.90	-28	15,895	-0.18%
2020/10/26	2	62.25	24	60.37	63.80	-22	15,799	-0.14%
2020/10/23	30	56.98	0	0.00	58.00	30	15,662	0.19%
2020/10/22	13	55.27	2	55.00	55.60	11	15,608	0.07%
2020/10/21	0	0.00	30	57.46	56.10	-30	15,547	-0.19%
2020/10/20	31	59.54	0	0.00	58.30	31	15,478	0.20%
2020/10/19	9	57.53	0	0.00	59.50	9	15,380	0.06%
2020/10/16	0	0.00	11	56.58	55.10	-11	15,211	-0.07%
2020/10/15	6	55.38	7	57.20	56.00	-1	15,133	-0.01%
2020/10/14	85	56.47	86	56.88	57.00	-1	15,022	-0.01%
2020/10/13	90	51.48	78	51.56	54.00	12	13,391	0.09%
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	0	0.00	5.5	44.65	44.65	-5.5	12,583	-0.04%
2020/10/07	20	39.30	26	39.71	40.60	-6	12,553	-0.05%
2020/10/06	17	39.21	33	38.42	38.50	-16	12,343	-0.13%
2020/10/05	12	37.18	11	36.93	37.00	1	12,131	0.01%
2020/09/30	56	36.84	38	36.93	36.60	18	12,296	0.15%
2020/09/29	1	35.75	1	35.75	35.75	0	12,084	0.00%
2020/09/28	15	35.99	15	35.88	35.70	0	12,033	0.00%
2020/09/25	3	37.62	16	37.53	35.10	-13	11,931	-0.11%
2020/09/24	16	39.16	3	38.00	37.50	13	11,731	0.11%
2020/09/23	10	38.29	9	38.50	40.00	1	11,468	0.01%
2020/09/22	1	37.55	0	0.00	37.30	1	11,208	0.01%
2020/09/18	10	38.90	10	38.45	37.90	0	11,110	0.00%
2020/09/17	4	38.79	2	38.58	38.50	2	11,008	0.02%
2020/09/16	1	37.00	1	37.70	38.45	0	10,878	0.00%
2020/09/15	11	38.28	12	38.48	37.45	-1	10,737	-0.01%
2020/09/14	2	37.10	5	36.92	36.65	-3	10,560	-0.03%
2020/09/11	10	39.00	11	38.09	37.50	-1	10,417	-0.01%
2020/09/10	10	39.20	12	39.06	39.05	-2	10,243	-0.02%
2020/09/09	33	38.68	33	38.05	38.65	0	9,950	0.00%
2020/09/08	4	38.54	5	37.36	37.30	-1	9,448	-0.01%
2020/09/07	5	42.12	44	42.55	39.30	-39	9,115	-0.43%
2020/09/04	125	44.74	74	45.14	43.10	51	8,572	0.59%	大買/
2020/09/03	2	42.78	10	42.31	43.00	-8	7,056	-0.11%
2020/09/02	10	39.23	13	37.67	39.10	-3	6,524	-0.05%
2020/09/01	2	37.48	23	37.29	36.75	-21	6,229	-0.34%
2020/08/31	0	0.00	5	37.12	36.90	-5	6,088	-0.08%
2020/08/28	5	35.60	0	0.00	34.85	5	5,950	0.08%
2020/08/26	0	0.00	1	36.50	36.25	-1	5,849	-0.02%
2020/08/25	1	36.90	11	37.16	36.90	-10	5,790	-0.17%
2020/08/24	0	0.00	2	35.70	36.50	-2	5,684	-0.04%
2020/08/20	23	35.57	26	35.08	35.45	-3	5,564	-0.05%
2020/08/19	9.5	38.07	2	37.00	36.80	7.5	5,364	0.14%
2020/08/18	49	40.10	44	40.22	39.80	5	5,178	0.10%
2020/08/17	13	39.17	42	39.08	39.70	-29	4,976	-0.58%
2020/08/14	24	38.86	7	39.34	39.50	17	4,826	0.35%
2020/08/13	10	38.83	3	38.45	38.10	7	4,577	0.15%
2020/08/12	1	37.80	2	37.93	38.85	-1	4,472	-0.02%
2020/08/11	42	37.85	142	36.79	36.75	-100	4,272	-2.34%	大賣/
2020/08/10	95	39.02	33	39.03	38.70	62	4,077	1.52%
2020/08/07	4	37.63	65	37.61	37.25	-61	3,817	-1.60%
2020/08/06	134	37.48	9	37.00	36.70	125	3,659	3.42%	大買/鉅額交易
2020/08/05	21	40.95	1	40.60	40.45	20	3,343	0.60%
2020/08/04	4	40.40	15	39.88	41.50	-11	3,188	-0.35%
2020/08/03	20	40.66	5	39.85	39.80	15	3,011	0.50%
2020/07/31	4	40.21	7	40.49	40.60	-3	2,780	-0.11%
2020/07/30	1	37.25	5	40.00	40.90	-4	2,530	-0.16%
2020/07/29	0	0.00	21	37.06	37.25	-21	2,414	-0.87%
2020/07/28	11	34.21	1	33.65	33.90	10	2,332	0.43%
2020/07/27	10	34.61	0	0.00	33.60	10	2,287	0.44%
2020/07/23	0	0.00	1	36.30	36.30	-1	2,184	-0.05%
2020/07/22	2	36.40	0	0.00	35.25	2	2,137	0.09%
2020/07/21	1	35.80	0	0.00	35.60	1	2,096	0.05%
2020/07/20	1	33.65	0	0.00	35.80	1	2,049	0.05%
2020/07/17	0	0.00	2	33.75	33.30	-2	1,966	-0.10%
2020/07/16	38.4	37.10	34	37.63	35.95	4.4	1,876	0.23%
2020/07/15	3	35.60	1	34.85	37.15	2	1,433	0.14%
2020/07/14	3	32.57	4	33.05	33.80	-1	1,150	-0.09%
2020/07/13	0	0.00	1	31.55	31.55	-1	895	-0.11%
2020/07/10	0	0.00	50	27.69	28.70	-50	759	-6.58%
2020/07/09	52	28.26	37	27.81	28.75	15	650	2.31%
2020/07/08	1	25.35	1	25.60	26.50	0	413	0.00%
2020/07/06	2	24.10	0	0.00	24.30	2	291	0.69%
2020/06/18	0	0.00	2	22.55	22.65	-2	275	-0.73%
2020/06/15	2	22.75	0	0.00	22.55	2	307	0.65%
2020/06/11	10	22.73	0	0.00	22.50	10	315	3.17%
2020/06/05	4	22.51	0	0.00	22.55	4	344	1.16%
2020/05/26	5	21.35	0	0.00	21.25	5	358	1.39%
2020/05/22	1	20.65	0	0.00	20.60	1	355	0.28%
2020/05/21	10	21.05	0	0.00	21.15	10	354	2.82%
2020/05/08	2	20.35	0	0.00	20.40	2	365	0.55%
2020/05/05	0	20.20	0	0.00	20.20	0	368	0.00%
2020/04/10	0.3	18.50	0	0.00	18.70	0.3	405	0.07%
2020/03/13	0	0.00	10	17.40	18.05	-10	538	-1.86%
2020/03/09	0	0.00	1	21.05	20.70	-1	511	-0.20%
2020/02/19	0.3	22.95	0	0.00	22.95	0.3	565	0.05%
2020/02/17	1	23.00	0	0.00	23.00	1	562	0.18%
2020/01/17	1	23.50	0	0.00	23.60	1	603	0.17%
2020/01/16	10	23.45	0	0.00	23.50	10	601	1.66%
2019/12/26	2	23.70	2	24.05	24.05	0	468	0.00%
2019/09/20	0	0.00	2	22.00	22.00	-2	322	-0.62%
2019/08/23	0	0.00	1	21.15	21.30	-1	338	-0.30%
2019/07/15	0	0.00	1	21.20	21.10	-1	807	-0.12%
2019/07/11	6	21.38	0	0.00	21.25	6	834	0.72%
2019/07/04	1	23.70	0	0.00	23.85	1	939	0.11%
2019/06/28	0	0.00	2	23.10	23.00	-2	931	-0.21%
2019/06/25	5	23.35	0	0.00	23.25	5	962	0.52%
2019/05/21	0	0.00	2	23.90	23.90	-2	1,244	-0.16%
2019/05/16	4	24.80	1	24.40	24.55	3	1,231	0.24%
2019/05/15	1	23.70	1	23.55	23.55	0	1,196	0.00%
2019/05/10	1	24.10	0	0.00	24.10	1	1,148	0.09%
2019/05/09	2	24.90	4	24.55	24.00	-2	1,131	-0.18%
2019/05/07	1	26.30	11	26.47	25.15	-10	1,090	-0.92%
2019/05/06	3	25.63	0	0.00	25.35	3	1,015	0.30%
2019/05/03	10	26.21	1	25.95	25.90	9	998	0.90%
2019/04/25	1	25.05	0	0.00	24.75	1	903	0.11%
2019/04/22	0	0.00	2	25.05	24.65	-2	900	-0.22%
2019/04/19	0	0.00	1	25.05	25.00	-1	897	-0.11%
2019/04/17	0	0.00	10	25.45	25.30	-10	880	-1.14%
2019/04/16	0	0.00	1	25.65	25.70	-1	857	-0.12%
2019/04/12	0	0.00	1	24.85	24.10	-1	747	-0.13%
2019/04/11	1	25.00	1	24.65	24.65	0	732	0.00%
2019/03/18	1	24.00	0	0.00	23.75	1	614	0.16%
2019/03/13	2	23.95	0	0.00	23.90	2	607	0.33%
2019/03/11	1	25.05	0	0.00	24.50	1	599	0.17%
2019/03/08	1	24.20	0	0.00	24.55	1	609	0.16%
2019/03/07	2	24.80	1	24.10	24.10	1	601	0.17%
2019/03/05	0	0.00	2	24.85	24.70	-2	591	-0.34%
2019/03/04	0	0.00	1	24.20	24.45	-1	568	-0.18%
2019/02/27	10	24.00	0	0.00	24.00	10	544	1.84%
2019/02/26	2	23.85	2	23.68	23.50	0	549	0.00%
2019/02/21	0	0.00	5	22.20	22.20	-5	496	-1.01%
2019/02/18	5	22.50	0	0.00	22.35	5	509	0.98%
2019/02/15	6	22.55	5	22.70	22.70	1	537	0.19%
2019/01/25	1	22.50	2	22.25	22.05	-1	512	-0.19%
2019/01/16	0	0.00	1	22.25	21.50	-1	485	-0.21%
2018/12/17	0	0.00	1	20.15	20.15	-1	527	-0.19%
2018/11/30	0	0.00	1	21.70	21.55	-1	645	-0.15%
2018/11/29	1	22.45	0	0.00	21.50	1	658	0.15%
2018/11/27	1	21.80	0	0.00	21.80	1	707	0.14%
2018/11/26	2	21.03	0	0.00	21.60	2	772	0.26%
2018/11/23	0	0.00	1	22.00	21.60	-1	810	-0.12%
2018/11/20	3	20.25	0	0.00	20.25	3	818	0.37%
2018/11/14	0	0.00	2	20.70	20.75	-2	832	-0.24%
2018/11/13	0	0.00	1	19.35	19.70	-1	804	-0.12%
2018/11/05	0	0.00	3	18.00	19.10	-3	789	-0.38%
2018/10/05	0	0.00	1	22.50	21.75	-1	775	-0.13%
2018/10/03	2	23.10	0	0.00	23.00	2	767	0.26%
2018/10/02	1	22.95	0	0.00	22.95	1	769	0.13%
2018/09/10	0	0.00	1	23.10	23.00	-1	688	-0.15%
2018/09/06	1	24.35	1	24.20	24.00	0	672	0.00%
2018/09/04	2	24.68	0	0.00	24.60	2	679	0.29%
2018/08/31	2	24.30	0	0.00	24.25	2	602	0.33%
2018/07/16	0	0.00	3	20.90	21.15	-3	2,240	-0.13%
2018/07/12	3	20.60	0	0.00	20.75	3	2,384	0.13%
2018/07/04	1	20.80	0	0.00	20.80	1	2,499	0.04%
2018/06/28	3	21.75	4	21.23	21.60	-1	2,504	-0.04%
2018/06/22	1	22.80	0	0.00	22.85	1	2,490	0.04%
2018/05/24	0	0.00	1	24.60	24.15	-1	2,424	-0.04%
2018/05/22	2	24.30	3	24.80	24.10	-1	2,395	-0.04%
2018/05/21	0	0.00	12	25.07	25.00	-12	2,344	-0.51%
2018/05/18	0	0.00	6	25.16	25.20	-6	2,332	-0.26%
2018/05/17	8	26.44	0	0.00	25.30	8	2,302	0.35%
2018/05/16	2	27.35	2	26.83	26.10	0	2,188	0.00%
2018/05/15	11	26.41	1	26.30	26.85	10	2,117	0.47%
2018/05/14	2	25.98	2	25.90	25.85	0	2,062	0.00%
2018/05/11	1	25.40	0	0.00	25.45	1	2,012	0.05%
2018/05/03	3	27.53	3	26.78	25.40	0	1,667	0.00%
2018/05/02	2	26.15	1	26.20	26.45	1	1,487	0.07%
2018/04/30	6	26.28	6	26.12	25.75	0	1,428	0.00%
2018/04/26	0	0.00	1	24.75	24.80	-1	1,241	-0.08%
2018/04/24	1	26.10	1	25.55	25.75	0	1,100	0.00%
2018/04/23	7	25.23	41	25.77	25.30	-34	996	-3.41%
2018/04/20	33	24.91	0	0.00	24.95	33	862	3.83%
2018/04/19	7	23.48	6	23.70	23.70	1	739	0.14%
2018/04/11	3	23.10	6	23.10	22.85	-3	543	-0.55%
2018/04/02	3	20.65	0	0.00	20.70	3	476	0.63%
2018/03/26	1	21.20	0	0.00	21.20	1	551	0.18%
2018/03/23	1	21.80	1	21.15	21.45	0	548	0.00%
2018/03/21	1	23.30	0	0.00	23.00	1	527	0.19%
2018/03/16	0	0.00	1	23.50	23.05	-1	523	-0.19%
2018/03/15	1	23.10	0	0.00	23.30	1	509	0.20%
2018/03/13	6	22.72	5	22.30	22.25	1	487	0.21%
2018/02/07	1	20.35	1	20.35	20.20	0	1,236	0.00%
2018/02/06	0	0.00	3	20.48	20.05	-3	1,292	-0.23%
2018/01/29	0	0.00	1	22.15	22.10	-1	1,461	-0.07%
2018/01/03	2	23.75	0	0.00	24.00	2	1,970	0.10%