安集 (6477)-中國信託-高雄券商分點個股進出

台股 » 個股 » 安集 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

安集

(6477)

可現股當沖

股價
37.55
漲跌
▼0.05
漲幅
-0.13%
成交量
303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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/28	0	0.00	10	37.75	37.75	-10	1,010	-0.99%
2024/05/24	0	0.00	2	37.30	37.35	-2	1,035	-0.19%
2024/05/23	2	38.20	0	0.00	37.70	2	1,043	0.19%
2024/05/22	1	38.40	0	0.00	38.25	1	1,040	0.10%
2024/05/17	2	38.83	2	39.63	38.65	0	1,041	0.00%
2024/05/16	0	0.00	1	38.20	38.00	-1	979	-0.10%
2024/05/15	1	37.25	0	0.00	37.10	1	963	0.10%
2024/05/13	0	0.00	1	36.80	36.80	-1	962	-0.10%
2024/05/10	1	36.90	0	0.00	36.85	1	962	0.10%
2024/05/06	1	36.80	0	0.00	36.80	1	930	0.11%
2024/04/30	2	37.75	0	0.00	37.55	2	932	0.21%
2024/04/23	0	0.00	2	38.20	37.70	-2	928	-0.22%
2024/04/22	10	38.00	0	0.00	37.70	10	930	1.07%
2024/04/18	0.1	38.05	0	0.00	38.20	0.1	929	0.01%
2024/04/16	0.5	37.70	2	37.00	37.20	-1.5	918	-0.16%
2024/04/12	2	39.25	20	39.10	39.25	-18	894	-2.01%
2024/04/11	3	40.50	3	39.65	39.70	0	884	0.00%
2024/04/10	21	40.25	1	39.75	39.60	20	871	2.29%
2024/04/02	1	40.20	0	0.00	39.90	1	822	0.12%
2024/03/27	0	0.00	5	40.60	40.45	-5	789	-0.63%
2024/03/26	1	41.85	1	41.30	41.35	0	781	0.00%
2024/03/22	6	41.43	4	42.10	40.85	2	790	0.25%
2024/03/21	7	42.24	1	42.30	42.35	6	732	0.82%
2024/03/19	0	0.00	1	39.10	38.85	-1	652	-0.16%
2024/03/11	0	0.00	4	40.11	40.15	-4	614	-0.65%
2024/03/08	1	37.80	3	38.47	38.00	-2	577	-0.35%
2024/03/07	1	39.10	0	0.00	38.95	1	571	0.17%
2024/03/05	1	38.50	0	0.00	38.35	1	565	0.18%
2024/03/01	3.2	39.60	0	0.00	39.75	3.2	547	0.58%
2024/02/26	0	0.00	0.1	38.15	38.55	-0.1	497	-0.01%
2024/02/19	0	0.00	2	37.85	37.65	-2	475	-0.42%
2024/02/15	0	0.00	1	35.67	36.70	-1	476	-0.21%
2024/01/29	0	0.00	1	37.50	37.50	-1	479	-0.21%
2024/01/25	0	0.00	5	38.00	37.95	-5	483	-1.03%
2024/01/16	2	38.00	3	38.10	37.90	-1	540	-0.18%
2024/01/15	3	38.85	0	0.00	38.65	3	543	0.55%
2024/01/09	0	0.00	1	37.90	37.35	-1	543	-0.18%
2024/01/02	1	38.60	0	0.00	38.60	1	579	0.17%
2023/12/20	1	40.00	1	39.60	39.20	0	574	0.00%
2023/12/18	5	39.00	2	39.05	38.70	3	528	0.56%
2023/12/15	1	39.00	0	0.00	38.95	1	524	0.19%
2023/12/11	0	0.00	0	37.50	37.40	0	512	-0.01%
2023/12/08	2	38.05	0	0.00	37.95	2	511	0.39%
2023/12/01	0	0.00	2	39.05	38.65	-2	514	-0.39%
2023/11/28	1	38.00	0	0.00	37.80	1	505	0.20%
2023/11/27	0	0.00	1	38.50	37.95	-1	504	-0.20%
2023/11/22	1	37.75	2	37.75	37.75	-1	505	-0.20%
2023/11/20	10	37.90	10	37.80	37.60	0	504	0.00%
2023/11/17	1	37.55	1	37.55	37.35	0	498	0.00%
2023/11/16	1	36.90	0	0.00	37.10	1	499	0.20%
2023/11/02	0	0.00	0.3	36.60	36.70	-0.3	519	-0.06%
2023/10/31	0	0.00	2	37.55	36.85	-2	546	-0.37%
2023/10/30	2	38.20	0	0.00	38.05	2	539	0.37%
2023/10/17	2	36.95	0	0.00	36.45	2	537	0.37%
2023/10/16	3	37.53	0	0.00	37.10	3	551	0.54%
2023/10/06	1	39.00	0	0.00	38.80	1	583	0.17%
2023/09/21	0.4	40.10	1	40.00	40.15	-0.6	678	-0.09%
2023/09/20	2	40.55	0	0.00	40.20	2	684	0.29%
2023/09/15	1	41.90	0	0.00	42.00	1	704	0.14%
2023/08/29	0	0.00	0.1	42.95	42.95	-0.1	954	-0.01%
2023/08/23	1	41.80	0	0.00	41.80	1	1,005	0.10%
2023/08/21	0.1	42.90	0	0.00	42.10	0.1	1,032	0.01%
2023/08/16	0.1	40.80	0	0.00	40.85	0.1	1,056	0.01%
2023/08/14	0	0.00	0.1	41.65	40.65	-0.1	1,099	-0.01%
2023/08/10	0	0.00	1	41.80	41.60	-1	1,130	-0.09%
2023/08/09	0	0.00	2	42.55	42.40	-2	1,156	-0.17%
2023/08/08	1	42.55	0	0.00	42.45	1	1,197	0.08%
2023/08/07	1.1	42.91	2	41.75	43.05	-0.9	1,263	-0.07%
2023/08/02	1	44.80	0	0.00	44.60	1	1,368	0.07%
2023/07/31	0.1	46.00	0	0.00	45.60	0.1	1,459	0.00%
2023/07/28	0	0.00	0	46.20	46.00	0	1,554	0.00%
2023/07/27	1	46.10	0	0.00	46.10	1	1,616	0.06%
2023/07/26	1	45.00	0	0.00	44.90	1	1,749	0.06%
2023/07/24	0	0.00	2	45.05	44.75	-2	1,823	-0.11%
2023/07/21	0	0.00	3	45.15	45.60	-3	1,916	-0.16%
2023/07/20	3	47.52	1	47.80	47.75	2	1,977	0.10%
2023/07/19	6	48.04	0	0.00	47.50	6	2,005	0.30%
2023/07/18	1.1	48.60	0	0.00	48.40	1.1	2,106	0.05%
2023/07/17	0	0.00	1	49.60	49.65	-1	2,266	-0.04%
2023/07/14	0	0.00	2	49.00	48.60	-2	2,781	-0.07%
2023/07/13	1	48.90	5	48.83	48.60	-4	3,028	-0.13%
2023/07/10	1	49.90	0	0.00	49.85	1	3,302	0.03%
2023/07/07	0	0.00	1	49.00	49.35	-1	3,521	-0.03%
2023/07/06	1	50.60	1	50.10	49.90	0	3,557	0.00%
2023/07/05	3	50.77	0	0.00	50.20	3	3,661	0.08%
2023/07/04	2	50.50	0	0.00	50.10	2	3,911	0.05%
2023/07/03	1	50.40	0	0.00	51.00	1	3,977	0.03%
2023/06/30	3	50.87	1	50.90	50.80	2	3,980	0.05%
2023/06/28	0	0.00	1	51.10	50.00	-1	4,016	-0.02%
2023/06/27	1	50.10	0	0.00	49.80	1	4,028	0.02%
2023/06/26	0.1	51.00	0	0.00	50.70	0.1	4,067	0.00%
2023/06/20	0	0.00	1	49.15	50.80	-1	4,090	-0.02%
2023/06/19	1	49.85	0	0.00	49.10	1	4,065	0.02%
2023/06/16	2	49.93	0	0.00	49.70	2	4,119	0.05%
2023/06/15	1	49.00	0	0.00	48.95	1	4,244	0.02%
2023/06/14	0	0.00	9	49.42	49.15	-9	4,353	-0.21%
2023/06/12	10	48.65	2	49.13	49.05	8	4,454	0.18%
2023/06/09	1	49.80	0	0.00	50.20	1	4,477	0.02%
2023/06/08	0	0.00	2	51.70	51.60	-2	4,456	-0.04%
2023/06/06	1	52.00	0	0.00	51.50	1	4,488	0.02%
2023/06/05	2	52.25	5	52.40	52.20	-3	4,500	-0.07%
2023/06/02	1	51.70	1	51.70	51.60	0	4,496	0.00%
2023/06/01	0	0.00	1	51.00	51.30	-1	4,507	-0.02%
2023/05/31	0	0.00	1	51.50	51.90	-1	4,513	-0.02%
2023/05/30	2	51.75	3	51.13	50.90	-1	4,519	-0.02%
2023/05/29	2	51.50	2	51.40	51.40	0	4,508	0.00%
2023/05/26	1	50.80	1	50.40	49.80	0	4,499	0.00%
2023/05/25	0	0.00	0.2	50.90	50.70	-0.2	4,511	0.00%
2023/05/22	0	0.00	2	51.30	51.40	-2	4,537	-0.04%
2023/05/19	1	50.60	0	0.00	50.30	1	4,549	0.02%
2023/05/18	2	51.00	0	0.00	51.30	2	4,626	0.04%
2023/05/17	2	51.25	0	0.00	51.40	2	4,653	0.04%
2023/05/12	5	48.60	0	0.00	49.50	5	4,619	0.11%
2023/05/11	2	49.70	0.2	48.85	48.70	1.9	4,590	0.04%
2023/05/10	1	50.50	1	51.40	51.40	0	4,522	0.00%
2023/05/09	2	53.30	13	51.52	51.40	-11	4,495	-0.24%
2023/05/08	0	0.00	2	55.10	55.30	-2	4,395	-0.05%
2023/05/05	4	56.25	5	56.80	55.20	-1	4,376	-0.02%
2023/05/04	8	56.79	9	57.34	57.20	-1	4,337	-0.02%
2023/05/03	8	55.98	4	55.95	56.70	4	4,267	0.09%
2023/05/02	8	56.04	27	56.19	56.70	-19	4,232	-0.45%
2023/04/28	0	0.00	21	54.17	54.30	-21	4,102	-0.51%
2023/04/27	0	0.00	1	54.70	53.40	-1	4,082	-0.02%
2023/04/26	30	54.38	23	54.77	54.90	7	4,034	0.17%
2023/04/25	2	53.55	1	53.90	53.80	1	3,945	0.03%
2023/04/24	0	0.00	3	53.17	53.50	-3	3,891	-0.08%
2023/04/21	14	54.69	28	52.86	52.40	-14	3,905	-0.36%
2023/04/20	25	55.78	14.5	54.92	54.90	10.5	3,803	0.28%
2023/04/19	92	57.73	102	56.96	57.00	-10	3,637	-0.27%	大賣/
2023/04/18	75	56.82	28	56.64	54.80	47	3,121	1.51%
2023/04/17	11	54.53	11	54.57	54.60	0	2,928	0.00%
2023/04/14	9	55.06	2	56.00	54.90	7	2,932	0.24%
2023/04/13	8	55.19	8	55.41	55.40	0	2,855	0.00%
2023/04/12	22.2	54.62	21	54.14	54.70	1.2	2,680	0.04%
2023/04/11	1	52.30	25	52.28	52.40	-24	2,461	-0.97%
2023/04/10	26	52.03	1	52.90	51.80	25	2,433	1.03%
2023/04/07	13.5	52.67	21.1	52.96	53.40	-7.6	2,341	-0.32%
2023/04/06	4	50.41	4	50.28	50.80	0	2,132	0.00%
2023/03/31	2	48.63	0	0.00	48.80	2	2,063	0.10%
2023/03/30	0	0.00	5	49.05	48.95	-5	2,061	-0.24%
2023/03/29	4	47.70	1	47.80	47.90	3	2,037	0.15%
2023/03/28	1	47.65	2	47.80	47.60	-1	2,058	-0.05%
2023/03/27	1.1	49.81	0	0.00	48.55	1.1	2,054	0.05%
2023/03/24	1	48.50	5	48.51	48.75	-4	2,021	-0.20%
2023/03/23	4	48.96	3	49.10	48.70	1	2,034	0.05%
2023/03/22	8	48.88	0	0.00	48.85	8	2,042	0.39%
2023/03/21	2	49.53	6	49.59	49.35	-4	2,072	-0.19%
2023/03/20	2.1	49.78	11	49.96	50.10	-9	2,157	-0.41%
2023/03/17	9.1	48.70	1	48.60	49.00	8.1	2,376	0.34%
2023/03/16	1	48.65	4.2	48.74	46.95	-3.2	2,416	-0.13%
2023/03/15	4	47.96	13	48.23	48.15	-9	2,400	-0.37%
2023/03/14	3	47.15	2	47.48	47.45	1	2,369	0.04%
2023/03/13	0	0.00	1	45.85	45.80	-1	2,359	-0.04%
2023/03/10	3	46.43	1.3	46.52	46.30	1.7	2,495	0.07%
2023/03/09	4	47.50	0	0.00	47.50	4	2,496	0.16%
2023/03/08	1	48.75	2	48.65	48.70	-1	2,497	-0.04%
2023/03/07	1.1	48.74	0	0.00	48.50	1.1	2,485	0.04%
2023/03/06	0	48.00	2	47.93	48.40	-2	2,475	-0.08%
2023/03/03	1	47.10	0	0.00	47.00	1	2,466	0.04%
2023/03/02	3.4	46.70	0	0.00	46.70	3.4	2,479	0.14%
2023/02/24	3	47.62	0	0.00	47.50	3	2,494	0.12%
2023/02/23	0	0.00	1	48.00	48.50	-1	2,504	-0.04%
2023/02/22	0	0.00	1	48.10	47.45	-1	2,554	-0.04%
2023/02/20	2	48.13	4	48.15	48.40	-2	2,713	-0.07%
2023/02/16	1	48.30	3	48.88	48.05	-2	2,955	-0.07%
2023/02/15	5	46.51	0	0.00	48.05	5	2,918	0.17%
2023/02/09	1	46.20	13	46.20	46.15	-12	2,949	-0.41%
2023/02/07	13	47.20	0	0.00	47.20	13	2,985	0.44%
2023/02/02	3	47.90	14	47.99	47.35	-11	3,022	-0.36%
2023/01/31	5	46.84	7	46.91	46.85	-2	3,024	-0.07%
2023/01/17	1	44.70	0	0.00	44.75	1	3,034	0.03%
2023/01/16	0	0.00	1	44.55	44.20	-1	3,039	-0.03%
2023/01/13	13	45.10	0	0.00	44.70	13	3,045	0.43%
2023/01/12	1	45.30	0	0.00	45.20	1	3,078	0.03%
2023/01/11	1	46.00	14	46.31	46.30	-13	3,100	-0.42%
2023/01/10	0	0.00	3	47.75	47.10	-3	3,063	-0.10%
2023/01/05	8	48.92	4	48.14	47.65	4	3,123	0.13%
2023/01/04	0	0.00	12	48.59	48.10	-12	3,098	-0.39%
2022/12/30	2	45.60	0	0.00	45.40	2	3,074	0.07%
2022/12/29	0	0.00	1	45.40	45.35	-1	3,110	-0.03%
2022/12/28	3	47.03	8	46.54	46.30	-5	3,171	-0.16%
2022/12/27	9	46.99	0	0.00	46.85	9	3,176	0.28%
2022/12/26	4	46.48	4	46.78	46.85	0	3,175	0.00%
2022/12/23	1	44.70	1	44.95	45.15	0	3,146	0.00%
2022/12/22	3	44.57	0	0.00	45.05	3	3,189	0.09%
2022/12/20	0	0.00	1	45.00	44.50	-1	3,250	-0.03%
2022/12/16	9	48.08	0	0.00	47.70	9	3,309	0.27%
2022/12/15	0	0.00	2	48.55	48.80	-2	3,304	-0.06%
2022/12/13	15	48.84	1	48.00	47.80	14	3,281	0.43%
2022/12/12	4	50.33	3	50.27	49.15	1	3,254	0.03%
2022/12/09	46	51.15	61	50.40	49.70	-15	3,136	-0.48%
2022/12/08	16	48.62	12	49.04	48.20	4	2,828	0.14%
2022/12/07	0	0.00	4	47.15	47.45	-4	2,731	-0.15%
2022/12/06	2	48.25	4	47.44	47.30	-2	2,718	-0.07%
2022/12/05	6	48.55	5	48.28	48.25	1	2,758	0.04%
2022/12/02	11	48.41	10	48.19	48.55	1	2,755	0.04%
2022/12/01	1	46.55	1	47.00	46.50	0	2,629	0.00%
2022/11/30	11	46.42	10	46.35	46.65	1	2,665	0.04%
2022/11/29	1	45.80	4	45.59	45.90	-3	2,696	-0.11%
2022/11/28	0	0.00	0.3	45.85	45.45	-0.3	2,770	-0.01%
2022/11/25	1	46.00	1	46.70	45.60	0	2,853	0.00%
2022/11/24	2	45.95	4	46.08	46.40	-2	2,899	-0.07%
2022/11/23	1	45.45	1	45.75	45.25	0	3,180	0.00%
2022/11/22	2	45.93	1	45.20	45.20	1	3,321	0.03%
2022/11/21	8	45.71	9	46.06	45.95	-1	3,409	-0.03%
2022/11/18	3	46.43	1	47.00	45.95	2	3,457	0.06%
2022/11/17	0	0.00	3	46.70	47.10	-3	3,427	-0.09%
2022/11/16	19	47.33	12	47.34	47.20	7	3,435	0.20%
2022/11/15	7	47.35	13	46.28	47.95	-6	3,462	-0.17%
2022/11/14	1	42.45	4	43.19	43.70	-3	3,487	-0.09%
2022/11/11	5	42.97	5	43.41	42.45	0	3,660	0.00%
2022/11/10	7	42.69	0	0.00	42.65	7	3,812	0.18%
2022/11/09	2	43.60	2	43.25	43.25	0	3,903	0.00%
2022/11/08	3	44.20	2	44.75	43.75	1	3,919	0.03%
2022/11/07	2	44.73	1	44.70	44.35	1	3,933	0.03%
2022/11/04	4	44.44	4	44.53	44.65	0	4,022	0.00%
2022/11/03	0	0.00	3	43.20	43.45	-3	4,069	-0.07%
2022/10/28	0	0.00	2	42.58	42.65	-2	4,475	-0.04%
2022/10/26	0	0.00	3	40.52	40.55	-3	4,549	-0.07%
2022/10/25	3	41.28	7	41.03	40.95	-4	4,623	-0.09%
2022/10/24	0	0.00	2	43.00	42.10	-2	4,802	-0.04%
2022/10/21	4	42.89	1	43.15	42.00	3	4,892	0.06%
2022/10/20	2	43.93	3	43.55	43.25	-1	4,944	-0.02%
2022/10/19	1	44.10	4	44.21	43.80	-3	4,975	-0.06%
2022/10/18	4	42.98	0	0.00	43.40	4	5,146	0.08%
2022/10/17	2	41.15	2	41.73	42.50	0	5,238	0.00%
2022/10/14	1	43.50	2	43.40	43.40	-1	5,245	-0.02%
2022/10/13	0	43.70	1	43.15	41.90	-1	5,270	-0.02%
2022/10/12	4	44.15	2	43.98	44.60	2	5,333	0.04%
2022/10/11	2	44.90	2	43.48	43.40	0	5,346	0.00%
2022/10/07	0	0.00	3	45.35	45.55	-3	5,376	-0.06%
2022/10/06	1	45.95	1	46.20	45.70	0	5,453	0.00%
2022/10/05	6	46.10	4	46.23	45.95	2	5,471	0.04%
2022/10/04	2	44.70	0	0.00	45.40	2	5,536	0.04%
2022/10/03	2	43.25	0	0.00	43.20	2	5,586	0.04%
2022/09/30	1	42.25	0	0.00	44.00	1	5,654	0.02%
2022/09/28	2	45.93	13	45.18	44.20	-11	5,996	-0.18%
2022/09/27	6	47.20	1	47.10	47.30	5	6,633	0.08%
2022/09/26	1	48.70	12	47.92	47.40	-11	6,909	-0.16%
2022/09/23	3	51.50	1	50.50	50.60	2	7,174	0.03%
2022/09/22	8	53.20	1	53.00	53.10	7	7,381	0.09%
2022/09/21	1	53.40	3.4	53.14	53.00	-2.4	7,651	-0.03%
2022/09/19	4	55.03	2	54.85	54.40	2	8,494	0.02%
2022/09/16	1	54.80	4	55.60	55.60	-3	8,558	-0.04%
2022/09/15	3.1	55.94	0	0.00	54.50	3.1	8,572	0.04%
2022/09/14	8.4	56.02	2	56.50	56.00	6.4	8,637	0.07%
2022/09/13	4	57.40	4	57.55	57.60	0	8,595	0.00%
2022/09/12	11	57.13	5	57.08	57.50	6	8,605	0.07%
2022/09/08	3	54.30	5	54.76	55.00	-2	8,590	-0.02%
2022/09/07	2	53.00	6	53.02	53.60	-4	8,579	-0.05%
2022/09/06	12	54.65	13	54.17	53.20	-1	8,599	-0.01%
2022/09/05	11	56.11	5	55.98	55.70	6	8,573	0.07%
2022/09/02	15	57.81	3	57.73	57.10	12	8,538	0.14%
2022/09/01	5	57.72	29	58.00	57.50	-24	8,466	-0.28%
2022/08/31	2	57.85	2	57.80	57.90	0	8,385	0.00%
2022/08/30	46.5	59.01	39	59.06	57.80	7.5	8,364	0.09%
2022/08/29	12	57.69	14	58.31	57.30	-2	8,096	-0.02%
2022/08/26	16	57.29	10	57.99	58.30	6	8,035	0.07%
2022/08/25	3	55.67	8	56.54	57.40	-5	7,976	-0.06%
2022/08/24	8	55.93	5	55.46	55.20	3	7,938	0.04%
2022/08/23	1	56.40	2	56.00	56.30	-1	7,911	-0.01%
2022/08/22	16	58.03	6	57.83	56.10	10	7,900	0.13%
2022/08/19	22	57.49	8	57.34	57.60	14	7,749	0.18%
2022/08/18	15	56.31	23	57.49	58.90	-8	7,514	-0.11%
2022/08/17	10	55.97	10.1	56.66	55.80	-0.1	7,316	0.00%
2022/08/16	14	55.79	11.1	55.32	54.80	2.9	7,145	0.04%
2022/08/15	7	54.70	3.5	54.84	54.80	3.5	7,037	0.05%
2022/08/12	3.6	53.94	2	53.80	54.20	1.6	7,014	0.02%
2022/08/11	1	55.30	11	55.44	54.40	-10	7,033	-0.14%
2022/08/10	2	55.35	1	55.10	54.30	1	6,994	0.01%
2022/08/09	24.1	55.20	6	54.70	54.40	18.1	7,076	0.26%
2022/08/08	9	53.62	14	54.01	54.00	-5	6,895	-0.07%
2022/08/05	1	50.70	3	50.60	51.50	-2	6,853	-0.03%
2022/08/04	6	49.67	0	0.00	49.40	6	6,865	0.09%
2022/08/03	1	53.50	2	52.25	50.90	-1	6,874	-0.01%
2022/08/02	4	53.75	6	53.62	53.30	-2	6,852	-0.03%
2022/08/01	4	55.48	7	55.54	55.60	-3	6,840	-0.04%
2022/07/29	14	55.33	6	55.38	55.00	8	6,769	0.12%
2022/07/28	11	53.80	12	54.66	53.80	-1	6,613	-0.02%
2022/07/27	1	54.00	3	54.03	54.00	-2	6,560	-0.03%
2022/07/26	3	54.27	2.1	54.42	53.60	0.9	6,546	0.01%
2022/07/25	7	55.24	1	55.10	54.10	6	6,606	0.09%
2022/07/22	2	53.00	14	52.30	53.50	-12	6,607	-0.18%
2022/07/20	1.1	52.06	2	52.00	52.00	-0.9	6,665	-0.01%
2022/07/19	9	52.49	2	52.50	51.70	7	6,737	0.10%
2022/07/18	2	50.80	2	51.55	51.20	0	6,766	0.00%
2022/07/15	2	50.20	6	50.81	51.00	-4	6,901	-0.06%
2022/07/14	2	49.58	1	49.40	49.95	1	7,064	0.01%
2022/07/13	8	49.14	8	49.26	48.40	0	7,220	0.00%
2022/07/12	10	50.24	8	49.46	48.30	2	7,380	0.03%
2022/07/11	5	52.08	5	52.44	53.10	0	7,515	0.00%
2022/07/08	9	53.42	29	52.88	53.30	-20	7,695	-0.26%
2022/07/07	23	52.25	16	52.96	52.40	7	8,006	0.09%
2022/07/06	12	54.85	8	54.76	53.00	4	8,458	0.05%
2022/07/05	94	57.66	82	57.92	57.00	12	8,739	0.14%
2022/07/04	41	53.64	42	54.33	55.30	-1	8,229	-0.01%
2022/07/01	15.3	54.14	17	54.30	52.90	-1.7	8,150	-0.02%
2022/06/30	44	54.29	56	54.11	54.20	-12	8,182	-0.15%
2022/06/29	6	54.32	7	54.37	54.00	-1	8,032	-0.01%
2022/06/28	41	54.31	44	54.03	55.00	-3	7,956	-0.04%
2022/06/27	39	50.95	21	52.14	52.80	18	7,575	0.24%
2022/06/24	8	46.11	5	47.90	48.00	3	7,364	0.04%
2022/06/23	3	43.72	6	44.07	43.65	-3	7,410	-0.04%
2022/06/22	16	46.15	9	45.28	44.50	7	7,594	0.09%
2022/06/14	0	0.00	2	48.43	48.15	-2	9,858	-0.02%
2022/06/13	1	49.25	0	0.00	49.20	1	10,434	0.01%
2022/06/10	0.1	51.00	0	0.00	51.30	0.1	11,246	0.00%
2022/06/09	0.1	51.50	0	0.00	51.60	0.1	11,682	0.00%
2022/06/08	2	51.35	6	50.98	51.20	-4	12,280	-0.03%
2022/06/07	1	52.90	2	52.20	52.60	-1	13,295	-0.01%
2022/06/06	12	54.39	11	54.29	53.40	1	13,536	0.01%
2022/06/02	3	53.87	1	53.20	53.10	2	13,631	0.01%
2022/06/01	2	53.00	2	53.40	53.60	0	13,792	0.00%
2022/05/31	1	52.70	1	52.80	52.70	0	14,139	0.00%
2022/05/30	1	51.30	3	52.10	52.60	-2	14,536	-0.01%
2022/05/27	1	50.00	1	50.30	50.50	0	14,718	0.00%
2022/05/25	1	50.50	2	50.30	50.50	-1	14,748	-0.01%
2022/05/24	1.1	50.41	0	0.00	50.30	1.1	14,858	0.01%
2022/05/20	0	0.00	3	51.47	51.30	-3	14,847	-0.02%
2022/05/19	1	50.90	1	51.20	51.40	0	14,838	0.00%
2022/05/18	14.2	53.01	12	53.32	53.20	2.2	14,793	0.01%
2022/05/17	23	53.34	23	53.13	52.90	0	14,753	0.00%
2022/05/16	2	54.40	1	53.10	52.50	1	14,596	0.01%
2022/05/13	3	52.37	4	52.98	53.80	-1	14,551	-0.01%
2022/05/12	2	55.00	6	54.18	52.00	-4	14,510	-0.03%
2022/05/11	13	55.92	4	56.23	54.80	9	14,555	0.06%
2022/05/10	1	55.20	2	54.75	55.00	-1	14,508	-0.01%
2022/05/09	3	56.47	0	0.00	55.60	3	14,522	0.02%
2022/05/06	11	59.33	10	59.30	59.60	1	14,529	0.01%
2022/05/05	2	60.00	0	0.00	59.90	2	14,584	0.01%
2022/05/04	0	0.00	3	59.77	59.20	-3	14,581	-0.02%
2022/05/03	2	60.60	3	61.10	60.40	-1	14,614	-0.01%
2022/04/29	13	62.19	11	61.60	61.30	2	14,653	0.01%
2022/04/28	9	60.97	9	61.14	61.60	0	14,737	0.00%
2022/04/27	6	56.53	9	57.44	58.90	-3	14,573	-0.02%
2022/04/26	5	59.60	5	59.44	59.10	0	14,544	0.00%
2022/04/25	14	59.09	12	59.95	58.10	2	14,483	0.01%
2022/04/22	1	63.00	16	61.48	61.10	-15	14,501	-0.10%
2022/04/21	2.5	64.96	5	64.22	63.40	-2.5	14,805	-0.02%
2022/04/20	12	65.09	18.1	65.00	64.50	-6.1	14,920	-0.04%
2022/04/19	30	64.09	16	64.24	64.60	14	15,211	0.09%
2022/04/18	25	64.12	22	64.17	64.10	3	15,472	0.02%
2022/04/15	6	64.57	8	65.38	63.00	-2	15,402	-0.01%
2022/04/14	18	64.73	13	64.47	63.90	5	15,222	0.03%
2022/04/13	21	65.37	14	65.26	65.90	7	15,091	0.05%
2022/04/12	52	64.28	62.1	64.55	66.50	-10.1	15,142	-0.07%
2022/04/11	34	62.93	35	63.26	63.20	-1	14,737	-0.01%
2022/04/08	4	59.78	8	60.79	61.60	-4	14,279	-0.03%
2022/04/07	5	60.58	3	61.10	59.40	2	14,143	0.01%
2022/04/06	13	63.41	28	63.43	63.80	-15	13,976	-0.11%
2022/04/01	3	61.30	5	61.42	61.50	-2	13,647	-0.01%
2022/03/31	27	61.62	22	62.04	61.50	5	13,578	0.04%
2022/03/30	13	62.09	18	62.05	60.50	-5	13,426	-0.04%
2022/03/29	9	59.51	12	60.28	60.50	-3	13,402	-0.02%
2022/03/28	6	59.37	10	60.39	60.60	-4	13,408	-0.03%
2022/03/25	39	61.25	12	60.68	59.80	27	13,358	0.20%
2022/03/24	45	64.64	34	65.10	63.30	11	13,456	0.08%
2022/03/23	40	63.58	29	63.45	63.00	11	13,215	0.08%
2022/03/22	32.1	64.01	6	63.70	62.90	26.1	13,155	0.20%
2022/03/21	18.1	64.62	24	64.02	62.30	-5.9	13,130	-0.04%
2022/03/18	20	62.73	21	62.38	61.70	-1	13,246	-0.01%
2022/03/17	82	63.05	73	62.81	63.20	9	13,103	0.07%
2022/03/16	42	59.07	45	60.31	62.50	-3	12,201	-0.02%
2022/03/15	24	60.33	30	60.66	56.90	-6	11,699	-0.05%
2022/03/14	50	58.85	43	58.93	58.90	7	10,877	0.06%
2022/03/11	26	57.97	30	58.45	59.90	-4	10,458	-0.04%
2022/03/10	38	57.66	36	57.31	56.70	2	9,968	0.02%
2022/03/09	26	55.27	37	55.06	56.80	-11	9,155	-0.12%
2022/03/08	13	53.20	14	53.04	51.70	-1	8,889	-0.01%
2022/03/07	6	54.03	17	53.64	51.80	-11	8,706	-0.13%
2022/03/04	45	54.44	73	54.58	54.20	-28	8,506	-0.33%
2022/03/03	26	54.03	11	53.58	54.20	15	8,153	0.18%
2022/03/02	8	51.16	10	51.01	50.60	-2	7,751	-0.03%
2022/03/01	10	49.77	6	49.28	49.15	4	7,552	0.05%
2022/02/25	0	0.00	1	48.35	48.35	-1	7,561	-0.01%
2022/02/24	23	48.28	31	48.71	47.35	-8	7,595	-0.11%
2022/02/23	2	47.90	2	48.13	47.90	0	7,494	0.00%
2022/02/22	0	0.00	1	46.95	46.85	-1	7,496	-0.01%
2022/02/21	1	47.70	0	0.00	48.50	1	7,516	0.01%
2022/02/18	7	48.04	0	0.00	48.10	7	7,515	0.09%
2022/02/17	1	48.45	13	49.05	48.50	-12	7,532	-0.16%
2022/02/16	0	0.00	5	48.50	48.65	-5	7,569	-0.07%
2022/02/15	12	47.88	0	0.00	47.50	12	7,729	0.16%
2022/02/14	1	48.30	4	48.15	47.65	-3	7,855	-0.04%
2022/02/11	28	50.05	30	50.15	49.80	-2	7,857	-0.03%
2022/02/09	3	49.00	0	0.00	49.50	3	7,888	0.04%
2022/02/08	8	47.80	10	48.50	49.10	-2	7,908	-0.03%
2022/01/26	0	0.00	1	47.55	47.45	-1	8,030	-0.01%
2022/01/25	2	48.70	1	48.80	47.60	1	8,424	0.01%
2022/01/24	12	49.91	1	49.50	49.70	11	8,670	0.13%
2022/01/21	5	52.64	15	52.67	52.00	-10	8,955	-0.11%
2022/01/19	3	52.80	12	52.04	51.90	-9	9,076	-0.10%
2022/01/18	10	53.38	5	53.20	52.10	5	9,076	0.06%
2022/01/17	7	53.13	9	53.02	53.40	-2	9,151	-0.02%
2022/01/14	31	54.73	9	54.42	53.20	22	9,109	0.24%
2022/01/13	5	55.54	5	55.46	53.80	0	8,806	0.00%
2022/01/12	14	54.06	16	53.41	56.90	-2	8,657	-0.02%
2022/01/11	28	54.19	35.1	54.78	55.80	-7.1	8,421	-0.08%
2022/01/10	23	50.94	16	50.85	50.80	7	8,387	0.08%
2022/01/07	8	49.66	4	49.03	48.75	4	8,596	0.05%
2022/01/06	20	51.45	5	51.02	50.60	15	8,989	0.17%
2022/01/05	32	54.25	37	53.74	52.90	-5	9,010	-0.06%
2022/01/04	4	51.85	14	51.82	52.30	-10	8,630	-0.12%
2022/01/03	14	49.84	1	49.90	50.00	13	8,443	0.15%
2021/12/29	2	48.78	36	49.84	49.65	-34	8,401	-0.40%
2021/12/27	3	48.70	0	0.00	49.00	3	8,667	0.03%
2021/12/24	7	49.12	4	49.48	48.85	3	8,932	0.03%
2021/12/23	16	50.34	26	50.92	50.20	-10	8,908	-0.11%
2021/12/22	2	48.78	3	49.17	49.30	-1	8,773	-0.01%
2021/12/21	6	47.65	12	47.33	48.00	-6	8,735	-0.07%
2021/12/20	31	49.91	16	50.49	48.30	15	8,667	0.17%
2021/12/17	28	48.23	15	48.53	48.00	13	8,355	0.16%
2021/12/16	68	47.56	45	48.02	48.35	23	8,261	0.28%
2021/12/15	6	47.93	4	48.29	47.50	2	8,230	0.02%
2021/12/14	17	48.78	50	49.15	47.55	-33	8,123	-0.41%
2021/12/13	10	45.88	17	46.03	46.50	-7	7,652	-0.09%
2021/12/10	13	44.75	14	44.79	45.00	-1	7,443	-0.01%
2021/12/09	4	44.03	3	44.18	44.05	1	7,265	0.01%
2021/12/08	4	42.63	1	43.30	43.20	3	7,182	0.04%
2021/12/06	4	43.64	2	43.70	43.40	2	7,134	0.03%
2021/12/03	3	45.00	4	44.58	42.95	-1	7,016	-0.01%
2021/12/02	1	41.55	0	0.00	41.50	1	6,772	0.01%
2021/11/26	0	0.00	1	42.15	41.10	-1	6,732	-0.01%
2021/11/25	0	0.00	2	42.60	42.50	-2	6,735	-0.03%
2021/11/24	2	43.20	0	0.00	43.20	2	6,774	0.03%
2021/11/22	3	42.15	0	0.00	42.40	3	6,683	0.04%
2021/11/19	11	41.36	0	0.00	41.15	11	6,672	0.16%
2021/11/18	18	41.27	11	41.65	41.45	7	6,657	0.11%
2021/11/15	4	42.70	4	42.46	42.10	0	6,597	0.00%
2021/11/12	5	42.58	4	43.31	42.00	1	6,545	0.02%
2021/11/11	7	46.80	10	46.35	45.90	-3	6,384	-0.05%
2021/11/10	13	45.44	3	45.67	45.45	10	6,263	0.16%
2021/11/09	2	47.30	25	47.05	46.45	-23	6,229	-0.37%
2021/11/08	2	45.95	0	0.00	45.40	2	6,130	0.03%
2021/11/05	4	46.35	2	46.25	45.65	2	6,108	0.03%
2021/11/04	5	46.92	6	46.95	46.85	-1	6,054	-0.02%
2021/11/03	8	47.02	9	48.98	46.35	-1	5,922	-0.02%
2021/11/02	45	49.24	23	48.83	48.35	22	5,792	0.38%
2021/11/01	18	48.80	10	49.42	49.70	8	5,363	0.15%
2021/10/29	82	46.86	65	47.00	45.20	17	5,080	0.33%
2021/10/28	5	45.74	9	46.49	48.40	-4	4,708	-0.08%
2021/10/27	5	42.80	2	42.90	44.00	3	4,418	0.07%
2021/10/26	2	43.23	2	42.25	41.80	0	4,331	0.00%
2021/10/25	2	44.50	3	44.53	43.60	-1	4,267	-0.02%
2021/10/22	4	43.60	5	42.40	43.20	-1	4,148	-0.02%
2021/10/21	7	43.24	6	42.98	42.50	1	4,098	0.02%
2021/10/20	11	44.28	11	44.25	43.25	0	4,007	0.00%
2021/10/19	10	44.44	12	42.91	44.70	-2	3,860	-0.05%
2021/10/18	26	43.53	27	44.23	44.60	-1	3,596	-0.03%
2021/10/15	16	41.60	14.1	42.11	42.90	2	3,142	0.06%
2021/10/14	19	37.66	19	37.87	39.00	0	2,825	0.00%
2021/10/13	10	35.40	17.1	36.61	37.60	-7.1	2,452	-0.29%
2021/10/12	3	35.00	0	0.00	34.20	3	2,351	0.13%
2021/10/06	3	34.60	0	0.00	33.20	3	2,277	0.13%
2021/10/05	0	0.00	5	32.10	33.80	-5	2,233	-0.22%
2021/10/04	11	35.42	8	34.12	34.40	3	2,200	0.14%
2021/10/01	10	35.89	10.1	36.08	36.50	-0.1	1,906	-0.01%
2021/09/29	1	32.40	0	0.00	32.40	1	1,612	0.06%
2021/09/27	0	0.00	9	32.16	32.20	-9	1,559	-0.58%
2021/09/23	4	31.34	1	30.80	30.60	3	1,641	0.18%
2021/09/22	12.1	31.49	4	30.40	30.30	8.1	1,637	0.49%
2021/09/17	0.1	36.00	0	0.00	33.15	0.1	1,595	0.00%
2021/09/14	2	36.28	3	36.72	36.15	-1	1,669	-0.06%
2021/09/13	4	37.69	1	38.45	37.05	3	1,712	0.18%
2021/09/07	1	36.20	0	0.00	36.35	1	2,240	0.04%
2021/09/06	0	0.00	1	37.50	36.80	-1	2,289	-0.04%
2021/08/31	1	40.10	1	39.20	39.40	0	2,439	0.00%
2021/08/30	2	40.43	9	40.65	40.05	-7	2,433	-0.29%
2021/08/27	7	38.37	1	39.20	38.05	6	2,383	0.25%
2021/08/25	1	37.80	0	0.00	38.20	1	2,411	0.04%
2021/08/23	0	0.00	5	37.16	37.80	-5	2,467	-0.20%
2021/08/20	5	36.52	0	0.00	36.05	5	2,490	0.20%
2021/08/16	0	0.00	2	37.50	37.30	-2	2,652	-0.08%
2021/08/11	1	40.90	0	0.00	39.50	1	3,038	0.03%
2021/08/06	1	45.00	0	0.00	45.00	1	3,326	0.03%
2021/08/04	0	0.00	5	46.65	46.55	-5	3,521	-0.14%
2021/08/03	5	46.00	0	0.00	45.30	5	3,525	0.14%
2021/08/02	0	0.00	2	45.20	45.45	-2	3,530	-0.06%
2021/07/28	1	45.10	0	0.00	45.10	1	3,641	0.03%
2021/07/27	3	47.60	2	48.38	46.25	1	3,679	0.03%
2021/07/26	2	47.25	2	48.43	47.10	0	3,679	0.00%
2021/07/22	1	45.80	1	46.55	45.80	0	3,655	0.00%
2021/07/20	1	47.70	0	0.00	47.50	1	3,657	0.03%
2021/07/19	1	49.15	2	47.75	48.85	-1	3,653	-0.03%
2021/07/16	1	46.00	1	47.20	46.00	0	3,612	0.00%
2021/07/15	2	45.50	1	45.40	45.30	1	3,631	0.03%
2021/07/14	2	44.50	0	0.00	44.25	2	3,647	0.05%
2021/07/06	1	47.25	0	0.00	47.05	1	4,432	0.02%
2021/07/05	1	46.80	3	47.17	48.00	-2	4,455	-0.04%
2021/07/01	1	48.50	0	0.00	48.55	1	4,568	0.02%
2021/06/30	1	49.60	5	50.50	49.45	-4	4,572	-0.09%
2021/06/29	0	0.00	1	49.05	48.40	-1	4,502	-0.02%
2021/06/28	4	48.56	11	48.59	48.30	-7	4,516	-0.15%
2021/06/25	3	49.52	3	50.18	49.30	0	4,538	0.00%
2021/06/24	2	50.00	2	50.30	50.10	0	4,600	0.00%
2021/06/23	5	50.52	8	50.41	50.50	-3	4,600	-0.07%
2021/06/22	2	48.90	3.2	50.53	48.15	-1.2	4,534	-0.03%
2021/06/21	0	0.00	1	50.50	49.50	-1	4,525	-0.02%
2021/06/18	2	49.28	0	0.00	51.80	2	4,572	0.04%
2021/06/17	19	50.02	17	49.98	50.40	2	4,853	0.04%
2021/06/16	0	0.00	9	49.43	50.10	-9	4,630	-0.19%
2021/06/15	4	45.53	4	45.93	45.55	0	4,610	0.00%
2021/06/11	9	45.12	5	45.55	44.15	4	4,610	0.09%
2021/06/10	1.2	46.66	0	0.00	46.80	1.2	4,593	0.03%
2021/06/07	0	0.00	2	44.65	43.90	-2	4,931	-0.04%
2021/06/04	0	0.00	0.5	45.57	44.70	-0.5	5,116	-0.01%
2021/06/03	2	46.00	0	0.00	45.90	2	5,128	0.04%
2021/06/02	0.5	46.63	0	0.00	45.50	0.5	5,146	0.01%
2021/06/01	0	0.00	5	47.06	47.20	-5	5,136	-0.10%
2021/05/31	0	0.00	1	45.00	45.70	-1	5,150	-0.02%
2021/05/27	0	0.00	1	45.70	45.10	-1	5,266	-0.02%
2021/05/26	1	43.75	1	43.80	43.75	0	5,269	0.00%
2021/05/25	1	44.60	0	0.00	43.80	1	5,298	0.02%
2021/05/24	0	0.00	9	42.84	43.15	-9	5,389	-0.17%
2021/05/21	6	42.43	1	41.95	41.95	5	5,356	0.09%
2021/05/20	7	45.16	0	0.00	42.20	7	5,331	0.13%
2021/05/19	0	0.00	2	45.08	45.40	-2	5,201	-0.04%
2021/05/18	0	0.00	5	41.22	41.30	-5	5,140	-0.10%
2021/05/17	4	37.80	0	0.00	37.55	4	5,103	0.08%
2021/05/14	20	44.23	38	43.43	41.70	-18	5,068	-0.36%
2021/05/13	8.1	42.26	11	43.09	42.15	-2.9	4,928	-0.06%
2021/05/12	0	0.00	1	48.95	46.80	-1	4,954	-0.02%
2021/05/11	5	53.32	2	52.90	52.00	3	4,956	0.06%
2021/05/10	13	58.09	1	57.90	57.70	12	4,977	0.24%
2021/05/07	1	56.60	1	57.00	57.60	0	5,010	0.00%
2021/05/06	1	56.20	2	56.15	56.40	-1	5,038	-0.02%
2021/05/04	1	60.10	0	0.00	57.80	1	5,010	0.02%
2021/04/29	0.1	62.00	1	62.80	63.00	-0.9	5,197	-0.02%
2021/04/27	1	63.10	1	63.40	63.40	0	5,366	0.00%
2021/04/26	1	62.60	0	0.00	63.20	1	5,481	0.02%
2021/04/22	2	63.65	3	62.97	62.30	-1	5,531	-0.02%
2021/04/21	2	66.10	1	65.50	65.00	1	5,540	0.02%
2021/04/20	1	67.30	0	0.00	66.10	1	5,547	0.02%
2021/04/16	2	67.80	1	67.70	67.90	1	5,773	0.02%
2021/04/14	7	66.86	9	68.42	66.40	-2	6,342	-0.03%
2021/04/13	26	69.64	37	70.39	68.50	-11	6,342	-0.17%
2021/04/12	11	65.53	1	65.70	66.00	10	5,884	0.17%
2021/04/09	0	0.00	2	65.45	65.10	-2	5,958	-0.03%
2021/04/08	0	0.00	10	67.30	66.00	-10	6,017	-0.17%
2021/04/07	12	67.17	1	66.50	66.50	11	6,149	0.18%
2021/03/31	2	66.35	2	66.00	66.10	0	7,352	0.00%
2021/03/30	1	66.20	0	0.00	66.30	1	8,696	0.01%
2021/03/29	3	66.93	1	67.70	67.00	2	9,031	0.02%
2021/03/26	6	64.45	0	0.00	64.80	6	9,044	0.07%
2021/03/25	2	66.50	1	65.30	64.90	1	9,088	0.01%
2021/03/23	2	72.00	4	69.05	66.60	-2	9,079	-0.02%
2021/03/22	41	70.73	58	71.78	69.90	-17	9,084	-0.19%
2021/03/19	3	63.53	4	66.25	68.50	-1	8,935	-0.01%
2021/03/18	3	64.67	1	64.10	64.10	2	8,914	0.02%
2021/03/17	2	65.15	1	64.10	64.10	1	8,931	0.01%
2021/03/16	0	0.00	2	66.05	64.90	-2	8,962	-0.02%
2021/03/15	19	66.16	41	66.00	65.20	-22	9,010	-0.24%
2021/03/12	12	65.36	9	65.08	64.20	3	8,927	0.03%
2021/03/11	5	63.88	4	63.20	63.80	1	8,889	0.01%
2021/03/10	40	64.54	4	63.20	63.70	36	8,864	0.41%
2021/03/09	2	61.80	2	60.90	61.00	0	8,844	0.00%
2021/03/08	3	62.03	4	61.45	61.30	-1	8,950	-0.01%
2021/03/05	5	62.40	5	61.24	61.40	0	9,089	0.00%
2021/03/04	1	62.90	2	64.40	62.80	-1	9,315	-0.01%
2021/03/03	5	65.14	0	0.00	64.50	5	9,523	0.05%
2021/02/26	2	63.10	1	63.20	62.60	1	10,758	0.01%
2021/02/25	4	63.30	4	62.70	62.70	0	11,037	0.00%
2021/02/24	7	64.40	8	65.46	62.80	-1	11,232	-0.01%
2021/02/23	1	62.20	4	62.70	62.10	-3	11,626	-0.03%
2021/02/22	8	63.79	1	63.60	63.00	7	12,275	0.06%
2021/02/19	1	61.80	21	62.33	61.90	-20	12,431	-0.16%
2021/02/18	13	59.35	11	60.10	60.30	2	12,871	0.02%
2021/02/17	1	58.80	1	58.80	59.70	0	12,989	0.00%
2021/02/05	2	57.45	1	58.20	58.00	1	13,254	0.01%
2021/02/04	1	57.20	1	57.00	57.20	0	13,747	0.00%
2021/02/03	22	60.07	26	59.12	57.20	-4	14,188	-0.03%
2021/02/02	5	56.30	0	0.00	56.00	5	14,354	0.03%
2021/02/01	5	56.96	4	57.55	57.30	1	14,885	0.01%
2021/01/29	3	58.47	3	59.30	58.00	0	15,826	0.00%
2021/01/28	9	59.06	5	59.22	59.80	4	16,479	0.02%
2021/01/27	7	60.50	0	0.00	60.30	7	16,931	0.04%
2021/01/26	13	61.58	0	0.00	60.60	13	17,105	0.08%
2021/01/25	5	63.10	5	63.34	63.00	0	17,394	0.00%
2021/01/22	10	62.75	9	62.93	62.50	1	17,744	0.01%
2021/01/21	13	60.32	24.1	61.14	60.60	-11.1	18,173	-0.06%
2021/01/20	31	64.29	35	60.85	60.00	-4	18,259	-0.02%
2021/01/19	14	63.25	10	63.74	63.50	4	18,379	0.02%
2021/01/18	0	0.00	2	60.85	60.60	-2	18,467	-0.01%
2021/01/15	5	62.72	3	63.07	62.10	2	18,509	0.01%
2021/01/14	7	63.97	8	63.65	63.70	-1	18,562	-0.01%
2021/01/13	2	63.80	2	63.80	63.00	0	18,616	0.00%
2021/01/12	5	63.28	7	63.51	63.70	-2	18,692	-0.01%
2021/01/11	24	65.05	14	65.51	65.50	10	18,784	0.05%
2021/01/08	27	69.22	26	66.78	66.30	1	18,730	0.01%
2021/01/07	6.1	68.34	16	69.16	70.10	-10	18,616	-0.05%
2021/01/06	22	66.38	19	65.19	63.80	3	19,991	0.02%
2021/01/05	17	69.78	22	69.41	68.50	-5	21,261	-0.02%
2021/01/04	22	69.86	20	70.25	69.00	2	21,267	0.01%
2020/12/31	9	69.13	2	69.50	70.10	7	21,437	0.03%
2020/12/30	15	71.12	19	70.76	69.20	-4	21,684	-0.02%
2020/12/29	25	71.60	36	72.39	71.00	-11	21,788	-0.05%
2020/12/28	45	71.14	26	70.25	69.70	19	21,406	0.09%
2020/12/25	27	74.02	27	73.40	70.30	0	21,490	0.00%
2020/12/24	236	71.54	245	71.18	72.60	-9	20,907	-0.04%	大買/大賣/
2020/12/23	132	66.66	139	66.47	67.40	-7	19,635	-0.04%	大買/大賣/
2020/12/22	15	63.64	13	64.06	61.30	2	19,452	0.01%
2020/12/21	3	62.13	5	63.30	64.30	-2	19,598	-0.01%
2020/12/18	5	62.58	5	63.00	62.60	0	19,786	0.00%
2020/12/17	3	62.20	3	61.30	62.10	0	19,778	0.00%
2020/12/16	2	62.40	2	63.20	62.10	0	19,790	0.00%
2020/12/15	11	63.77	6	62.62	61.40	5	19,793	0.03%
2020/12/14	0	0.00	2	60.90	62.60	-2	19,720	-0.01%
2020/12/11	5	59.42	4	59.50	59.80	1	19,753	0.01%
2020/12/10	4	61.00	1	60.50	60.50	3	19,838	0.02%
2020/12/09	6	62.97	2	63.20	62.40	4	19,890	0.02%
2020/12/08	8	63.04	9	62.78	62.50	-1	19,954	-0.01%
2020/12/07	2	62.30	2	61.40	62.90	0	20,155	0.00%
2020/12/04	1	61.80	2	62.70	61.80	-1	20,524	0.00%
2020/12/03	2	63.45	11	63.05	62.10	-9	20,781	-0.04%
2020/12/02	12	62.83	8	63.06	62.30	4	21,149	0.02%
2020/12/01	16	64.33	8	64.86	63.60	8	22,532	0.04%
2020/11/30	3	66.73	5	66.90	65.50	-2	22,888	-0.01%
2020/11/27	6	65.40	17	66.01	65.70	-11	22,916	-0.05%
2020/11/26	17	66.05	16	66.12	64.60	1	22,788	0.00%
2020/11/25	103	65.03	120	65.49	65.50	-17	22,333	-0.08%	大買/大賣/
2020/11/24	11	60.90	12	61.98	63.30	-1	21,546	0.00%
2020/11/23	7	61.80	2	61.00	60.80	5	21,285	0.02%
2020/11/20	77	62.69	50	62.60	61.60	27	21,093	0.13%
2020/11/19	58	61.09	50	61.75	60.60	8	20,626	0.04%
2020/11/18	7	58.10	17.1	58.59	58.40	-10.1	20,001	-0.05%
2020/11/17	18	60.01	16	59.86	58.10	2	19,821	0.01%
2020/11/16	5	58.16	5	58.24	57.00	0	19,490	0.00%
2020/11/13	50	58.40	43	57.63	58.20	7	19,528	0.04%
2020/11/12	9	56.47	17	55.56	58.70	-8	19,415	-0.04%
2020/11/11	34	59.93	24	59.13	57.50	10	19,038	0.05%
2020/11/10	9	64.91	4	65.35	63.60	5	18,794	0.03%
2020/11/09	18	64.24	28	64.58	65.20	-10	18,547	-0.05%
2020/11/06	63	64.71	68	64.44	61.80	-5	18,159	-0.03%
2020/11/05	42	62.31	43	61.48	63.50	-1	17,342	-0.01%
2020/11/04	6	58.00	2	59.15	57.80	4	16,906	0.02%
2020/11/03	10	57.71	6	58.65	57.00	4	16,565	0.02%
2020/11/02	3	56.20	1	55.80	57.90	2	16,671	0.01%
2020/10/30	26	61.34	28	61.00	57.20	-2	16,486	-0.01%
2020/10/29	43	63.87	46	63.50	62.00	-3	16,236	-0.02%
2020/10/28	28	63.94	23	63.15	62.30	5	15,834	0.03%
2020/10/27	12	65.93	5	65.62	64.90	7	15,895	0.04%
2020/10/26	4	61.20	13	60.71	63.80	-9	15,799	-0.06%
2020/10/23	1	57.80	0	0.00	58.00	1	15,662	0.01%
2020/10/22	2	55.60	2	55.50	55.60	0	15,608	0.00%
2020/10/21	2	56.70	2	56.10	56.10	0	15,547	0.00%
2020/10/20	2	58.10	0	0.00	58.30	2	15,478	0.01%
2020/10/19	11	59.01	6	56.53	59.50	5	15,380	0.03%
2020/10/16	2	54.65	2	55.85	55.10	0	15,211	0.00%
2020/10/15	5	55.40	8	55.53	56.00	-3	15,133	-0.02%
2020/10/14	107	56.81	165	57.27	57.00	-58	15,022	-0.39%	大買/大賣/
2020/10/13	72	50.80	89	51.10	54.00	-17	13,391	-0.13%
2020/10/12	0	0.00	32	49.10	49.10	-32	12,395	-0.26%
2020/10/08	2	44.05	91	43.95	44.65	-89	12,583	-0.71%
2020/10/07	16	39.59	14	39.77	40.60	2	12,553	0.02%
2020/10/06	21	39.02	7	38.61	38.50	14	12,343	0.11%
2020/10/05	2	36.73	3	37.08	37.00	-1	12,131	-0.01%
2020/09/30	8	37.05	6	36.91	36.60	2	12,296	0.02%
2020/09/29	1	35.80	1	35.75	35.75	0	12,084	0.00%
2020/09/28	11	35.92	3	35.88	35.70	8	12,033	0.07%
2020/09/25	3	35.97	2	34.55	35.10	1	11,931	0.01%
2020/09/24	19	38.88	14	38.60	37.50	5	11,731	0.04%
2020/09/23	20	38.32	26	38.03	40.00	-6	11,468	-0.05%
2020/09/22	3	37.23	0	0.00	37.30	3	11,208	0.03%
2020/09/21	10	38.22	1	37.90	37.90	9	11,156	0.08%
2020/09/18	13	38.48	1	38.50	37.90	12	11,110	0.11%
2020/09/17	13	38.65	14	38.53	38.50	-1	11,008	-0.01%
2020/09/16	8	37.64	10	38.56	38.45	-2	10,878	-0.02%
2020/09/15	22	37.84	7	38.01	37.45	15	10,737	0.14%
2020/09/14	2	36.85	0	0.00	36.65	2	10,560	0.02%
2020/09/11	36	37.92	2	37.68	37.50	34	10,417	0.33%
2020/09/10	54	39.01	32	39.30	39.05	22	10,243	0.21%
2020/09/09	68	38.74	61	38.89	38.65	7	9,950	0.07%
2020/09/08	80	38.01	65	37.35	37.30	15	9,448	0.16%
2020/09/07	62	43.08	35	42.37	39.30	27	9,115	0.30%
2020/09/04	134	44.62	108	44.69	43.10	26	8,572	0.30%	大買/大賣/
2020/09/03	19	41.91	20	42.09	43.00	-1	7,056	-0.01%
2020/09/02	12	39.05	54	38.72	39.10	-42	6,524	-0.64%
2020/09/01	38	37.30	17	37.56	36.75	21	6,229	0.34%
2020/08/31	22	36.98	21	37.08	36.90	1	6,088	0.02%
2020/08/28	2	34.98	1	34.85	34.85	1	5,950	0.02%
2020/08/27	1	35.90	8	35.25	35.25	-7	5,908	-0.12%
2020/08/26	5	36.50	1	37.05	36.25	4	5,849	0.07%
2020/08/25	19	37.22	6	37.73	36.90	13	5,790	0.22%
2020/08/24	8	36.03	19	36.32	36.50	-11	5,684	-0.19%
2020/08/21	5	36.25	5	36.34	35.95	0	5,622	0.00%
2020/08/20	22	35.06	18	35.73	35.45	4	5,564	0.07%
2020/08/19	20	38.24	15	38.07	36.80	5	5,364	0.09%
2020/08/18	21	40.25	18	40.51	39.80	3	5,178	0.06%
2020/08/17	15	39.11	22	39.86	39.70	-7	4,976	-0.14%
2020/08/14	21	39.85	19	39.58	39.50	2	4,826	0.04%
2020/08/13	5	38.72	10	38.88	38.10	-5	4,577	-0.11%
2020/08/12	16	38.03	17	38.14	38.85	-1	4,472	-0.02%
2020/08/11	21	37.30	5	36.80	36.75	16	4,272	0.37%
2020/08/10	12	38.87	5	39.29	38.70	7	4,077	0.17%
2020/08/07	7	37.74	7	37.74	37.25	0	3,817	0.00%
2020/08/06	7	38.19	19	38.27	36.70	-12	3,659	-0.33%
2020/08/05	5	40.61	4	40.53	40.45	1	3,343	0.03%
2020/08/04	6	40.50	6	41.76	41.50	0	3,188	0.00%
2020/08/03	3	40.78	7	40.06	39.80	-4	3,011	-0.13%
2020/07/31	11	39.33	13	40.48	40.60	-2	2,780	-0.07%
2020/07/30	12	39.62	1.7	40.32	40.90	10.3	2,530	0.41%
2020/07/28	0	0.00	1	33.85	33.90	-1	2,332	-0.04%
2020/07/24	3	36.33	4	36.25	35.00	-1	2,246	-0.04%
2020/07/22	0	0.00	1	35.40	35.25	-1	2,137	-0.05%
2020/07/21	10	36.45	0	0.00	35.60	10	2,096	0.48%
2020/07/20	13	35.28	17	34.76	35.80	-4	2,049	-0.20%
2020/07/16	11	37.16	23	37.24	35.95	-12	1,876	-0.64%
2020/07/15	24	35.99	15	35.02	37.15	9	1,433	0.63%
2020/07/14	54	33.78	43	32.39	33.80	11	1,150	0.96%
2020/07/13	2	31.55	4.1	31.39	31.55	-2.1	895	-0.24%
2020/07/10	1	28.35	10	28.59	28.70	-9	759	-1.18%
2020/07/09	8	27.92	0	0.00	28.75	8	650	1.23%
2020/05/25	0	0.00	31	20.63	21.45	-31	358	-8.66%
2020/05/20	0	0.00	3	19.95	20.00	-3	345	-0.87%
2020/04/29	5	19.35	0	0.00	19.50	5	369	1.35%
2020/04/06	0	0.00	5	17.65	17.70	-5	448	-1.11%
2020/03/25	26	17.37	0	0.00	17.40	26	582	4.47%
2020/03/20	5	16.50	0	0.00	16.40	5	568	0.88%
2020/03/06	0	0.00	3	21.55	21.45	-3	505	-0.59%
2020/02/19	0	0.00	0.1	22.95	22.95	-0.1	565	-0.01%
2020/02/12	0	0.00	5	22.70	22.55	-5	554	-0.90%
2020/01/30	0	0.00	3	22.45	22.25	-3	613	-0.49%
2020/01/13	0	0.00	10	23.70	23.90	-10	595	-1.68%
2020/01/06	0	0.00	90	23.34	23.35	-90	563	-15.98%
2020/01/03	8	23.65	46	23.44	23.65	-38	556	-6.83%
2019/12/27	19	23.53	0	0.00	23.70	19	507	3.74%
2019/12/26	3	23.90	10	24.00	24.05	-7	468	-1.50%
2019/12/24	0	0.00	2	22.60	22.55	-2	386	-0.52%
2019/12/19	0	0.00	2	22.60	22.70	-2	367	-0.54%
2019/12/16	10	21.93	12	21.90	22.05	-2	367	-0.54%
2019/12/12	1	22.20	0	0.00	22.10	1	370	0.27%
2019/12/11	56	22.35	0	0.00	22.05	56	367	15.23%
2019/12/10	2	22.60	0	0.00	22.55	2	355	0.56%
2019/12/09	5	22.65	0	0.00	22.65	5	353	1.42%
2019/12/06	10	22.50	1	22.60	22.50	9	348	2.58%
2019/11/29	15	23.20	1	23.10	22.65	14	338	4.14%
2019/11/27	3	22.90	1	22.60	22.90	2	331	0.60%
2019/11/26	0	0.00	1	22.40	22.40	-1	306	-0.33%
2019/11/05	0	0.00	3	22.50	22.25	-3	269	-1.11%
2019/11/04	3	21.78	0	0.00	21.95	3	204	1.47%
2019/10/23	6	21.60	0	0.00	21.60	6	214	2.79%
2019/09/02	5	21.50	0	0.00	21.85	5	336	1.49%
2019/08/23	1	21.20	0	0.00	21.30	1	338	0.30%
2019/08/22	4	21.35	0	0.00	21.10	4	340	1.17%
2019/08/02	10	21.35	0	0.00	21.10	10	524	1.91%
2019/08/01	12	21.71	0	0.00	21.50	12	554	2.17%
2019/07/11	0	0.00	5	21.90	21.25	-5	834	-0.60%
2019/06/21	0	0.00	1	23.30	23.30	-1	968	-0.10%
2019/06/14	20	23.20	0	0.00	23.05	20	1,009	1.98%
2019/06/03	0	0.00	6	23.10	22.85	-6	1,067	-0.56%
2019/05/31	2	23.30	0	0.00	23.25	2	1,096	0.18%
2019/05/30	0	0.00	3	23.15	23.15	-3	1,132	-0.26%
2019/05/29	4	23.05	0	0.00	23.00	4	1,171	0.34%
2019/05/23	0	0.00	1	23.45	23.20	-1	1,256	-0.08%
2019/05/21	4	23.70	4	24.00	23.90	0	1,244	0.00%
2019/05/17	6	24.70	0	0.00	24.00	6	1,225	0.49%
2019/05/16	0	0.00	1	24.00	24.55	-1	1,231	-0.08%
2019/05/15	0	0.00	2	23.75	23.55	-2	1,196	-0.17%
2019/05/14	0	0.00	1	22.30	23.45	-1	1,189	-0.08%
2019/05/13	3	22.83	18	23.18	23.00	-15	1,179	-1.27%
2019/05/10	15	24.23	10	23.94	24.10	5	1,148	0.44%
2019/05/09	3	24.20	15	24.01	24.00	-12	1,131	-1.06%
2019/05/08	1	24.80	1	25.20	24.75	0	1,102	0.00%
2019/05/07	7	26.19	10	26.06	25.15	-3	1,090	-0.27%
2019/05/03	9	26.07	0	0.00	25.90	9	998	0.90%
2019/05/02	24	25.13	1	25.60	25.45	23	910	2.53%
2019/04/23	1	24.60	0	0.00	24.70	1	903	0.11%
2019/04/18	1	25.45	1	24.80	24.65	0	895	0.00%
2019/04/16	1	25.70	0	0.00	25.70	1	857	0.12%
2019/04/11	1	24.90	13	24.95	24.65	-12	732	-1.64%
2019/04/02	0	0.00	1	23.40	23.40	-1	693	-0.14%
2019/03/22	0	0.00	5	24.30	24.40	-5	624	-0.80%
2019/03/18	1	23.90	1	23.90	23.75	0	614	0.00%
2019/03/05	2	24.90	4	24.90	24.70	-2	591	-0.34%
2019/03/04	2	24.50	3	24.25	24.45	-1	568	-0.18%
2019/02/27	2	23.45	0	0.00	24.00	2	544	0.37%
2019/02/26	5	23.50	0	0.00	23.50	5	549	0.91%
2019/02/21	0	0.00	1	22.25	22.20	-1	496	-0.20%
2019/01/24	2	22.50	2	22.75	22.50	0	505	0.00%
2019/01/03	0	0.00	0.1	20.10	20.10	-0.1	500	-0.02%
2018/12/27	1	20.55	1	20.80	20.55	0	514	0.00%
2018/11/30	0	0.00	1	21.60	21.55	-1	645	-0.15%
2018/11/29	1	22.35	0	0.00	21.50	1	658	0.15%
2018/11/26	4	21.60	0	0.00	21.60	4	772	0.52%
2018/11/20	0	0.00	1	20.45	20.25	-1	818	-0.12%
2018/11/14	1	20.30	0	0.00	20.75	1	832	0.12%
2018/11/05	0	0.00	3	18.00	19.10	-3	789	-0.38%
2018/10/31	3	17.20	0	0.00	17.05	3	789	0.38%
2018/10/17	1	19.80	0	0.00	19.30	1	805	0.12%
2018/09/21	0	0.00	2	23.80	23.80	-2	765	-0.26%
2018/09/20	0	0.00	2	24.05	23.90	-2	764	-0.26%
2018/09/19	5	24.57	3	24.40	24.30	2	758	0.26%
2018/09/05	0	0.00	1	24.30	24.20	-1	678	-0.15%
2018/09/04	1	24.65	0	0.00	24.60	1	679	0.15%
2018/08/31	14	24.46	15	24.43	24.25	-1	602	-0.17%
2018/08/30	5	24.30	0	0.00	24.50	5	540	0.93%
2018/08/29	0	0.00	1	23.05	22.95	-1	495	-0.20%
2018/08/28	1	23.25	1	23.30	23.10	0	515	0.00%
2018/08/27	4	24.25	2	23.93	23.60	2	514	0.39%
2018/08/22	0	0.00	3	22.18	21.90	-3	496	-0.60%
2018/08/17	3	22.50	0	0.00	22.20	3	560	0.54%
2018/06/28	10	21.55	13	21.65	21.60	-3	2,504	-0.12%
2018/06/26	0	0.00	2	21.30	21.95	-2	2,497	-0.08%
2018/06/20	0	0.00	1	23.40	23.05	-1	2,505	-0.04%
2018/06/19	0	0.00	2	23.20	23.10	-2	2,513	-0.08%
2018/06/15	0	0.00	9	23.75	23.65	-9	2,516	-0.36%
2018/06/13	0	0.00	1	24.15	24.00	-1	2,524	-0.04%
2018/06/05	1	23.60	0	0.00	23.70	1	2,574	0.04%
2018/05/30	9	24.90	0	0.00	24.80	9	2,513	0.36%
2018/05/28	2	24.25	0	0.00	24.25	2	2,461	0.08%
2018/05/23	3	24.20	5	24.16	24.25	-2	2,408	-0.08%
2018/05/18	3	25.50	3	25.30	25.20	0	2,332	0.00%
2018/05/17	8	26.44	2	26.70	25.30	6	2,302	0.26%
2018/05/16	25	27.25	29	26.62	26.10	-4	2,188	-0.18%
2018/05/15	1	26.25	0	0.00	26.85	1	2,117	0.05%
2018/05/14	1	26.10	5	25.50	25.85	-4	2,062	-0.19%
2018/05/11	4	24.96	4	25.30	25.45	0	2,012	0.00%
2018/05/10	14	26.86	0	0.00	24.85	14	1,940	0.72%
2018/05/08	1	25.75	0	0.00	25.50	1	1,779	0.06%
2018/05/07	0	0.00	1	25.30	25.10	-1	1,741	-0.06%
2018/05/04	1	25.00	0	0.00	24.70	1	1,724	0.06%
2018/05/03	5	27.30	8	27.11	25.40	-3	1,667	-0.18%
2018/05/02	0	0.00	5	26.25	26.45	-5	1,487	-0.34%
2018/04/30	2	26.00	17	26.19	25.75	-15	1,428	-1.05%
2018/04/27	1	24.15	1	24.40	25.20	0	1,301	0.00%
2018/04/26	0	0.00	2	25.75	24.80	-2	1,241	-0.16%
2018/04/25	1	24.90	1	25.35	25.45	0	1,154	0.00%
2018/04/24	5	25.30	6	25.77	25.75	-1	1,100	-0.09%
2018/04/23	4	25.49	13	25.72	25.30	-9	996	-0.90%
2018/04/19	16	23.38	14	23.61	23.70	2	739	0.27%
2018/04/11	5	23.35	5	22.90	22.85	0	543	0.00%
2018/03/28	6	21.00	0	0.00	20.50	6	494	1.21%
2018/03/20	0	0.00	2	22.60	22.90	-2	518	-0.39%
2018/03/19	2	22.80	0	0.00	22.55	2	522	0.38%
2018/03/14	1	22.95	0	0.00	22.40	1	489	0.20%
2018/03/12	0	0.00	6	22.63	22.65	-6	477	-1.26%
2018/02/23	0	0.00	1	21.20	21.25	-1	697	-0.14%
2018/02/09	5	19.55	0	0.00	19.60	5	942	0.53%
2018/02/06	0	0.00	0.3	20.00	20.05	-0.3	1,292	-0.03%
2018/01/29	6	22.10	0	0.00	22.10	6	1,461	0.41%
2018/01/11	0	0.00	3	23.15	23.10	-3	1,747	-0.17%
2018/01/10	3	23.12	0	0.00	23.15	3	1,760	0.17%