安集 (6477)-富邦-中壢券商分點個股進出

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
36.40
漲跌
▼0.10
漲幅
-0.27%
成交量
340張
產業
上市光電類股▲1.60%
400人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

安集 (6477)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢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
2024/06/12	1	36.70	0	0.00	36.50	1	864	0.12%
2024/06/06	2	37.35	0	0.00	37.30	2	891	0.22%
2024/05/31	0	0.00	1	37.60	37.55	-1	959	-0.10%
2024/05/28	0	0.00	0	37.40	37.75	0	1,010	0.00%
2024/05/27	3	37.50	3	37.35	37.50	0	1,034	0.00%
2024/05/24	1	37.30	0	0.00	37.35	1	1,035	0.10%
2024/05/22	3	38.53	2	38.25	38.25	1	1,040	0.10%
2024/05/21	0	38.45	0	0.00	38.20	0	1,039	0.00%
2024/05/20	0	0.00	4	38.59	38.45	-4	1,047	-0.38%
2024/05/17	4	39.38	5	39.49	38.65	-1	1,041	-0.10%
2024/05/16	0	0.00	1	37.60	38.00	-1	979	-0.10%
2024/05/15	3	37.45	3	37.10	37.10	0	963	0.00%
2024/05/13	0.1	37.00	0	0.00	36.80	0.1	962	0.01%
2024/05/10	4	37.15	0	0.00	36.85	4	962	0.42%
2024/05/09	0.1	37.00	0.1	37.15	36.55	0	940	0.00%
2024/05/08	0.1	37.30	0	0.00	37.40	0.1	941	0.01%
2024/05/07	0.1	36.60	0	0.00	36.40	0.1	936	0.01%
2024/05/06	1	36.85	0	0.00	36.80	1	930	0.11%
2024/05/03	0.1	37.35	1	37.05	37.05	-0.9	927	-0.10%
2024/05/02	0.1	37.60	0	0.00	37.10	0.1	928	0.01%
2024/04/30	0.1	37.85	0	0.00	37.55	0.1	932	0.01%
2024/04/26	0.1	37.80	0	0.00	37.55	0.1	931	0.01%
2024/04/24	1	38.05	0	0.00	38.20	1	928	0.11%
2024/04/22	2	37.70	2	37.85	37.70	0	930	0.00%
2024/04/19	0	0.00	2	37.75	37.60	-2	944	-0.21%
2024/04/18	2	38.50	5.2	38.20	38.20	-3.2	929	-0.35%
2024/04/17	1.1	37.81	0	0.00	37.70	1.1	921	0.11%
2024/04/16	2	36.90	0	0.00	37.20	2	918	0.22%
2024/04/15	0.2	39.17	0.3	39.20	38.85	-0.1	901	-0.01%
2024/04/12	1.2	39.24	1	39.25	39.25	0.2	894	0.02%
2024/04/11	1.1	39.91	2	39.88	39.70	-0.9	884	-0.10%
2024/04/10	2	40.15	4	39.84	39.60	-2	871	-0.23%
2024/04/08	1	38.85	0	0.00	39.70	1	843	0.12%
2024/04/03	2.2	39.06	0	0.00	39.05	2.2	831	0.26%
2024/04/02	0.2	40.13	1	40.10	39.90	-0.9	822	-0.10%
2024/04/01	2	40.40	2	40.55	40.40	0	813	0.00%
2024/03/29	2	40.65	2	40.85	40.60	0	809	0.00%
2024/03/28	0	41.30	0	0.00	40.80	0	799	0.01%
2024/03/27	1.3	40.89	0	40.60	40.45	1.3	789	0.16%
2024/03/26	0	41.03	1	41.25	41.35	-1	781	-0.13%
2024/03/25	1	40.85	0.1	41.20	40.85	1	798	0.12%
2024/03/22	6	41.82	13.1	41.26	40.85	-7	790	-0.89%
2024/03/21	0	0.00	3.4	41.44	42.35	-3.4	732	-0.47%
2024/03/20	0.1	39.20	0.2	39.00	38.55	-0.1	644	-0.02%
2024/03/19	0.2	39.18	0	0.00	38.85	0.2	652	0.02%
2024/03/15	0	0.00	1	38.70	38.75	-1	641	-0.16%
2024/03/14	1	39.45	1	39.60	39.10	0	637	0.00%
2024/03/13	0.1	39.16	0	0.00	38.85	0.1	633	0.01%
2024/03/12	1	40.15	1	40.30	39.90	0	625	0.00%
2024/03/11	0.1	38.70	2.1	40.03	40.15	-2	614	-0.33%
2024/03/08	1.1	38.79	1	37.85	38.00	0.1	577	0.01%
2024/03/07	2	39.08	1	39.15	38.95	1	571	0.17%
2024/03/06	0	0.00	1	39.30	39.45	-1	572	-0.17%
2024/03/05	1.1	38.36	4	38.45	38.35	-2.9	565	-0.51%
2024/03/04	8	39.26	0.5	39.40	39.15	7.5	557	1.34%
2024/03/01	5.5	39.82	4.1	39.70	39.75	1.4	547	0.26%
2024/02/29	9	38.45	3	38.87	39.45	6	521	1.15%
2024/02/27	3	37.77	2	38.10	37.60	1	499	0.20%
2024/02/26	0	0.00	3	38.47	38.55	-3	497	-0.60%
2024/02/22	3	38.47	0	0.00	37.65	3	489	0.61%
2024/02/21	2	38.70	0	38.60	38.65	2	490	0.40%
2024/02/20	0	0.00	1	38.20	37.80	-1	480	-0.21%
2024/02/19	1	37.65	0	0.00	37.65	1	475	0.21%
2024/02/15	0	36.00	0	0.00	36.70	0	476	0.01%
2024/02/05	0	36.05	0	36.45	35.90	0	474	0.00%
2024/02/02	0	36.95	0	0.00	36.50	0	473	0.01%
2024/01/31	0	37.00	0	0.00	36.90	0	477	0.00%
2024/01/30	1.1	37.22	0	0.00	37.10	1.1	473	0.24%
2024/01/26	0	0.00	1	37.70	37.65	-1	483	-0.21%
2024/01/24	0	0.00	4	38.09	38.15	-4	489	-0.82%
2024/01/23	1	38.55	0	0.00	38.55	1	501	0.20%
2024/01/22	2	38.00	0	0.00	37.80	2	536	0.37%
2024/01/16	0.1	38.00	0	0.00	37.90	0.1	540	0.01%
2024/01/10	0	37.30	0	0.00	37.00	0	540	0.00%
2024/01/09	0	37.55	0	0.00	37.35	0	543	0.01%
2023/12/29	0	38.20	0	0.00	38.20	0	582	0.00%
2023/12/28	0.1	38.35	0	0.00	38.15	0.1	588	0.01%
2023/12/20	0	0.00	1	39.85	39.20	-1	574	-0.17%
2023/12/19	0	38.60	0	0.00	37.90	0	529	0.00%
2023/12/18	1	38.80	0	0.00	38.70	1	528	0.19%
2023/12/14	0	0.00	1	38.25	37.50	-1	507	-0.20%
2023/12/13	1	37.30	0	0.00	37.15	1	500	0.20%
2023/12/08	0.1	38.00	0	0.00	37.95	0.1	511	0.01%
2023/12/01	0	38.80	0	0.00	38.65	0	514	0.00%
2023/11/30	0.1	38.35	0	0.00	38.50	0.1	505	0.01%
2023/11/29	0	0.00	1	38.05	38.05	-1	501	-0.20%
2023/11/28	2	37.80	0	0.00	37.80	2	505	0.40%
2023/11/27	0	0.00	15	38.75	37.95	-15	504	-2.97%
2023/11/22	0	0.00	1	37.85	37.75	-1	505	-0.20%
2023/11/20	0.1	37.79	0	0.00	37.60	0.1	504	0.03%
2023/11/16	0	37.50	0	0.00	37.10	0	499	0.00%
2023/11/09	1	36.70	0	0.00	36.70	1	507	0.20%
2023/11/08	0	0.00	2	37.28	37.60	-2	511	-0.39%
2023/11/06	0.1	37.60	1	38.00	37.50	-0.9	519	-0.17%
2023/11/03	1	36.70	0	0.00	36.70	1	514	0.19%
2023/11/02	0.2	36.70	1	36.70	36.70	-0.8	519	-0.15%
2023/11/01	5	36.10	0	0.00	36.15	5	548	0.91%
2023/10/31	10	38.10	0	0.00	36.85	10	546	1.83%
2023/10/30	8	38.26	6	38.17	38.05	2	539	0.37%
2023/10/23	2	36.49	2	36.15	36.25	0	516	0.01%
2023/10/18	0	0.00	0.1	35.85	35.55	-0.1	524	-0.01%
2023/10/17	1	36.80	0	0.00	36.45	1	537	0.19%
2023/10/11	2	37.25	0	0.00	36.80	2	581	0.34%
2023/10/05	0	0.00	3	39.75	39.65	-3	593	-0.51%
2023/10/04	1	39.35	0	0.00	39.00	1	601	0.17%
2023/10/03	0	40.40	0	0.00	40.05	0	603	0.01%
2023/09/28	0	0.00	0.1	40.01	40.05	-0.1	626	-0.01%
2023/09/25	0	40.50	0	0.00	40.30	0	662	0.01%
2023/09/19	0	0.00	0	41.55	40.30	0	692	-0.01%
2023/09/18	0.1	41.80	0	0.00	41.65	0.1	692	0.01%
2023/09/11	1.1	40.45	0.2	40.40	40.15	0.9	791	0.11%
2023/09/08	0	0.00	3	42.00	41.60	-3	788	-0.38%
2023/09/07	0	0.00	0.2	42.80	42.05	-0.2	802	-0.02%
2023/09/05	0	0.00	1	43.00	42.90	-1	869	-0.12%
2023/09/04	0.1	42.85	0.3	42.80	42.60	-0.2	887	-0.02%
2023/08/28	0	42.70	0	0.00	42.40	0	953	0.00%
2023/08/18	0	42.30	0	0.00	41.70	0	1,040	0.00%
2023/08/14	1	40.70	0	0.00	40.65	1	1,099	0.09%
2023/08/10	4	41.93	2	41.93	41.60	2	1,130	0.18%
2023/08/09	50	42.48	0	0.00	42.40	50	1,156	4.32%
2023/08/08	0.4	42.96	0	0.00	42.45	0.4	1,197	0.03%
2023/08/07	1	42.72	4	42.43	43.05	-3	1,263	-0.23%
2023/08/04	0	0.00	2	44.08	44.15	-2	1,264	-0.16%
2023/08/02	2.1	44.70	5	44.65	44.60	-3	1,368	-0.22%
2023/07/31	1.3	45.90	0	0.00	45.60	1.3	1,459	0.09%
2023/07/26	2	44.90	0	0.00	44.90	2	1,749	0.11%
2023/07/21	4.1	45.64	0	0.00	45.60	4.1	1,916	0.21%
2023/07/19	5	48.02	2	47.50	47.50	3	2,005	0.15%
2023/07/18	4	48.66	1	48.60	48.40	3	2,106	0.14%
2023/07/14	0.1	49.50	1	48.90	48.60	-0.9	2,781	-0.03%
2023/07/13	3.1	48.76	0	0.00	48.60	3.1	3,028	0.10%
2023/07/12	0	49.55	0	0.00	49.35	0	3,068	0.00%
2023/07/06	1	50.30	0	0.00	49.90	1	3,557	0.03%
2023/07/05	0	0.00	1	51.20	50.20	-1	3,661	-0.03%
2023/06/29	0	0.00	1	51.00	51.00	-1	4,015	-0.02%
2023/06/27	1	50.00	2	50.60	49.80	-1	4,028	-0.02%
2023/06/26	0	0.00	1	51.00	50.70	-1	4,067	-0.02%
2023/06/21	0	0.00	3	50.70	50.60	-3	4,080	-0.07%
2023/06/20	8	51.03	5	50.80	50.80	3	4,090	0.07%
2023/06/19	2.1	49.69	0	0.00	49.10	2.1	4,065	0.05%
2023/06/16	1	49.80	0	0.00	49.70	1	4,119	0.02%
2023/06/15	2	49.10	0	0.00	48.95	2	4,244	0.05%
2023/06/14	0	49.35	1	49.10	49.15	-1	4,353	-0.02%
2023/06/13	3	48.90	0	0.00	48.85	3	4,403	0.07%
2023/06/12	3	49.10	4	48.85	49.05	-1	4,454	-0.02%
2023/06/09	2	50.33	2	50.05	50.20	0	4,477	0.00%
2023/06/07	1	52.40	0	0.00	51.60	1	4,466	0.02%
2023/06/06	1	51.80	8	51.70	51.50	-7	4,488	-0.16%
2023/06/05	1	52.20	0	0.00	52.20	1	4,500	0.02%
2023/06/01	0	51.60	1	51.50	51.30	-1	4,507	-0.02%
2023/05/30	2	51.30	1	52.20	50.90	1	4,519	0.02%
2023/05/29	1	51.70	6	51.00	51.40	-5	4,508	-0.11%
2023/05/26	3	50.27	1	50.00	49.80	2	4,499	0.04%
2023/05/25	4	50.73	0	0.00	50.70	4	4,511	0.09%
2023/05/24	0	0.00	1	51.40	51.50	-1	4,524	-0.02%
2023/05/23	0	0.00	2	51.50	51.70	-2	4,529	-0.04%
2023/05/22	0	0.00	2	51.35	51.40	-2	4,537	-0.04%
2023/05/19	1	50.80	3	51.13	50.30	-2	4,549	-0.04%
2023/05/18	3	51.03	1	51.00	51.30	2	4,626	0.04%
2023/05/17	0	0.00	1	51.40	51.40	-1	4,653	-0.02%
2023/05/16	2	50.80	3	50.90	51.20	-1	4,642	-0.02%
2023/05/15	1	50.40	3	50.13	50.10	-2	4,632	-0.04%
2023/05/12	6	49.26	5	48.35	49.50	1	4,619	0.02%
2023/05/11	5.3	49.23	4	48.85	48.70	1.3	4,590	0.03%
2023/05/10	0	0.00	1	51.20	51.40	-1	4,522	-0.02%
2023/05/09	3.7	51.73	4	52.63	51.40	-0.3	4,495	-0.01%
2023/05/08	2	55.30	0	0.00	55.30	2	4,395	0.05%
2023/05/05	2	55.25	0	0.00	55.20	2	4,376	0.05%
2023/05/04	4	57.23	8	56.79	57.20	-4	4,337	-0.09%
2023/05/03	2	56.45	5	56.36	56.70	-3	4,267	-0.07%
2023/05/02	4	55.75	9	56.40	56.70	-5	4,232	-0.12%
2023/04/28	2	53.80	1	54.00	54.30	1	4,102	0.02%
2023/04/27	0	0.00	10	54.10	53.40	-10	4,082	-0.24%
2023/04/26	5	54.16	4	53.53	54.90	1	4,034	0.02%
2023/04/25	5.7	53.53	3	53.67	53.80	2.7	3,945	0.07%
2023/04/24	1.1	52.52	1	53.30	53.50	0.1	3,891	0.00%
2023/04/21	9.1	54.34	10	53.08	52.40	-0.9	3,905	-0.02%
2023/04/20	9.1	55.90	7	54.84	54.90	2.1	3,803	0.06%
2023/04/19	38	57.34	26.1	57.65	57.00	11.9	3,637	0.33%
2023/04/18	9	56.11	6	55.27	54.80	3	3,121	0.10%
2023/04/17	3	54.93	1	54.70	54.60	2	2,928	0.07%
2023/04/14	3.1	55.13	4	55.33	54.90	-0.9	2,932	-0.03%
2023/04/13	16.1	55.07	13	55.19	55.40	3.1	2,855	0.11%
2023/04/12	14	53.81	14	54.43	54.70	0	2,680	0.00%
2023/04/11	2	51.90	1	51.90	52.40	1	2,461	0.04%
2023/04/10	7	52.24	6	52.20	51.80	1	2,433	0.04%
2023/04/07	13	52.58	23	53.27	53.40	-10	2,341	-0.43%
2023/04/06	4	50.31	11	50.36	50.80	-7	2,132	-0.33%
2023/03/30	7	48.90	4	49.13	48.95	3	2,061	0.15%
2023/03/28	5	47.68	6	47.88	47.60	-1	2,058	-0.05%
2023/03/27	9	49.43	9	49.06	48.55	0	2,054	0.00%
2023/03/24	4	49.00	0	0.00	48.75	4	2,021	0.20%
2023/03/23	5	48.97	11	49.27	48.70	-6	2,034	-0.29%
2023/03/22	5	48.93	1	48.85	48.85	4	2,042	0.20%
2023/03/21	3	49.42	14	49.66	49.35	-11	2,072	-0.53%
2023/03/20	9	49.69	10	50.15	50.10	-1	2,157	-0.05%
2023/03/17	23	48.44	8.2	48.34	49.00	14.8	2,376	0.62%
2023/03/16	14	48.16	10	47.20	46.95	4	2,416	0.17%
2023/03/15	4	48.04	6	48.33	48.15	-2	2,400	-0.08%
2023/03/14	4	47.34	17	47.45	47.45	-13	2,369	-0.55%
2023/03/13	7	45.29	2	45.65	45.80	5	2,359	0.21%
2023/03/10	6	46.42	4	46.10	46.30	2	2,495	0.08%
2023/03/09	6	48.03	4	47.69	47.50	2	2,496	0.08%
2023/03/08	0	0.00	5	48.69	48.70	-5	2,497	-0.20%
2023/03/07	1.1	48.32	1.1	48.58	48.50	0	2,485	0.00%
2023/03/06	7.1	47.99	3.6	48.21	48.40	3.5	2,475	0.14%
2023/03/03	0	0.00	4	47.10	47.00	-4	2,466	-0.16%
2023/03/02	1	46.65	0.5	47.20	46.70	0.5	2,479	0.02%
2023/03/01	2.3	47.22	1	47.05	47.15	1.3	2,478	0.05%
2023/02/24	3.6	47.87	11	47.67	47.50	-7.4	2,494	-0.30%
2023/02/23	6	48.62	6	48.07	48.50	0	2,504	0.00%
2023/02/22	2.2	47.77	2	47.80	47.45	0.2	2,554	0.01%
2023/02/21	2.2	48.02	3	48.18	48.00	-0.8	2,575	-0.03%
2023/02/20	1	47.90	5	47.77	48.40	-4	2,713	-0.15%
2023/02/17	7	48.34	2	48.48	48.20	5	2,936	0.17%
2023/02/16	12.1	48.45	8.2	48.56	48.05	3.9	2,955	0.13%
2023/02/15	5.2	47.72	5	47.76	48.05	0.2	2,918	0.01%
2023/02/14	0	0.00	5	46.00	45.85	-5	2,899	-0.17%
2023/02/13	2	45.35	0	0.00	45.60	2	2,932	0.07%
2023/02/10	4	46.69	0	0.00	46.05	4	2,950	0.14%
2023/02/09	1	46.20	0	0.00	46.15	1	2,949	0.03%
2023/02/08	1	47.15	0	0.00	47.15	1	2,978	0.03%
2023/02/07	2	47.23	0	0.00	47.20	2	2,985	0.07%
2023/02/06	4	47.16	2	47.15	47.10	2	2,999	0.07%
2023/02/03	0	0.00	5	47.15	47.05	-5	3,009	-0.17%
2023/02/02	5	47.60	5	47.50	47.35	0	3,022	0.00%
2023/02/01	2	47.90	7	47.79	47.40	-5	3,024	-0.17%
2023/01/31	1	46.50	7.1	46.93	46.85	-6.1	3,024	-0.20%
2023/01/30	3	45.70	0	0.00	45.80	3	3,020	0.10%
2023/01/16	0	44.80	0	0.00	44.20	0	3,039	0.00%
2023/01/13	2.1	44.72	0	0.00	44.70	2.1	3,045	0.07%
2023/01/12	6.1	45.71	3	45.20	45.20	3.1	3,078	0.10%
2023/01/11	6.1	45.81	7	46.49	46.30	-0.9	3,100	-0.03%
2023/01/09	3	47.80	1	47.75	47.85	2	3,090	0.06%
2023/01/06	1	47.35	2	47.68	47.70	-1	3,093	-0.03%
2023/01/05	0	0.00	4	49.50	47.65	-4	3,123	-0.13%
2023/01/04	5	48.16	6	47.88	48.10	-1	3,098	-0.03%
2023/01/03	2	46.10	2.1	45.64	46.20	-0.1	3,066	0.00%
2022/12/30	0	0.00	1	45.85	45.40	-1	3,074	-0.03%
2022/12/29	3.1	45.55	0	0.00	45.35	3.1	3,110	0.10%
2022/12/28	1	47.00	1	47.15	46.30	0	3,171	0.00%
2022/12/27	5.2	46.89	5	46.67	46.85	0.2	3,176	0.01%
2022/12/26	2	47.20	2.5	46.77	46.85	-0.5	3,175	-0.02%
2022/12/23	2	45.15	0	0.00	45.15	2	3,146	0.06%
2022/12/22	1	44.75	1	45.00	45.05	0	3,189	0.00%
2022/12/21	3	44.53	0	0.00	44.30	3	3,228	0.09%
2022/12/20	1	44.90	0	0.00	44.50	1	3,250	0.03%
2022/12/19	2	46.65	0.2	46.20	46.20	1.8	3,286	0.05%
2022/12/16	0	0.00	7	47.89	47.70	-7	3,309	-0.21%
2022/12/15	2	48.88	5	48.73	48.80	-3	3,304	-0.09%
2022/12/14	1	48.00	3	47.90	48.70	-2	3,301	-0.06%
2022/12/13	3	48.10	0	0.00	47.80	3	3,281	0.09%
2022/12/12	18	50.30	13	48.84	49.15	5	3,254	0.15%
2022/12/09	36	50.33	33.7	50.58	49.70	2.4	3,136	0.07%
2022/12/08	9	48.63	3	48.73	48.20	6	2,828	0.21%
2022/12/07	3	47.78	1	47.15	47.45	2	2,731	0.07%
2022/12/06	1	47.30	1	47.35	47.30	0	2,718	0.00%
2022/12/05	0	48.45	6	48.24	48.25	-6	2,758	-0.22%
2022/12/02	4	48.24	37	48.18	48.55	-33	2,755	-1.20%
2022/12/01	5.5	46.64	0	0.00	46.50	5.5	2,629	0.21%
2022/11/30	0.2	46.50	1	46.40	46.65	-0.8	2,665	-0.03%
2022/11/29	2	45.43	1	45.80	45.90	1	2,696	0.04%
2022/11/28	1	45.45	1.2	45.64	45.45	-0.2	2,770	-0.01%
2022/11/25	3	46.07	2	46.18	45.60	1	2,853	0.04%
2022/11/24	4	46.23	0	0.00	46.40	4	2,899	0.14%
2022/11/23	1.2	45.62	11	45.42	45.25	-9.8	3,180	-0.31%
2022/11/22	1	46.04	0	0.00	45.20	1	3,321	0.03%
2022/11/21	0.4	46.30	0	0.00	45.95	0.4	3,409	0.01%
2022/11/18	6	47.18	8	46.73	45.95	-2	3,457	-0.06%
2022/11/17	5	46.59	7	47.01	47.10	-2	3,427	-0.06%
2022/11/16	10	46.90	9.2	47.12	47.20	0.8	3,435	0.02%
2022/11/15	13.2	45.58	5	45.92	47.95	8.2	3,462	0.24%
2022/11/14	0	0.00	2	43.10	43.70	-2	3,487	-0.06%
2022/11/11	3	43.08	1	43.30	42.45	2	3,660	0.06%
2022/11/10	2	42.83	1	43.70	42.65	1	3,812	0.03%
2022/11/09	3	43.32	2	43.23	43.25	1	3,903	0.03%
2022/11/08	0	0.00	3	44.80	43.75	-3	3,919	-0.08%
2022/11/07	10	45.10	7	44.38	44.35	3	3,933	0.08%
2022/11/04	0	0.00	1	43.70	44.65	-1	4,022	-0.02%
2022/11/02	3	42.78	0	0.00	43.05	3	4,303	0.07%
2022/10/31	1	42.80	0	0.00	41.95	1	4,427	0.02%
2022/10/28	0	0.00	1	42.60	42.65	-1	4,475	-0.02%
2022/10/26	1	40.40	0	0.00	40.55	1	4,549	0.02%
2022/10/25	1	41.40	1	41.20	40.95	0	4,623	0.00%
2022/10/24	4	42.81	4	42.10	42.10	0	4,802	0.00%
2022/10/21	0.1	42.95	0	0.00	42.00	0.1	4,892	0.00%
2022/10/20	0	0.00	2	42.65	43.25	-2	4,944	-0.04%
2022/10/19	6	44.32	2	43.78	43.80	4	4,975	0.08%
2022/10/17	6	41.43	1	40.90	42.50	5	5,238	0.10%
2022/10/14	4	43.39	2	43.60	43.40	2	5,245	0.04%
2022/10/11	1	44.10	0	0.00	43.40	1	5,346	0.02%
2022/10/05	2	46.15	0	0.00	45.95	2	5,471	0.04%
2022/10/03	5	43.42	8	43.54	43.20	-3	5,586	-0.05%
2022/09/30	6	43.24	2	44.10	44.00	4	5,654	0.07%
2022/09/29	4	44.40	0	0.00	43.70	4	5,784	0.07%
2022/09/28	11	45.42	0	0.00	44.20	11	5,996	0.18%
2022/09/27	16	47.06	0	0.00	47.30	16	6,633	0.24%
2022/09/26	4	48.25	2	50.00	47.40	2	6,909	0.03%
2022/09/23	1	50.20	1	50.60	50.60	0	7,174	0.00%
2022/09/22	2	53.20	2	52.30	53.10	0	7,381	0.00%
2022/09/20	10	54.86	0	0.00	54.60	10	8,209	0.12%
2022/09/16	1	54.70	1.1	54.60	55.60	-0.1	8,558	0.00%
2022/09/15	2	55.40	3	55.90	54.50	-1	8,572	-0.01%
2022/09/14	3	56.10	1	56.60	56.00	2	8,637	0.02%
2022/09/12	1	57.20	7.3	57.12	57.50	-6.3	8,605	-0.07%
2022/09/08	0	0.00	3	55.00	55.00	-3	8,590	-0.03%
2022/09/06	4.1	53.83	16	53.56	53.20	-11.9	8,599	-0.14%
2022/09/05	6	56.07	4	56.45	55.70	2	8,573	0.02%
2022/09/01	4	58.05	5	58.56	57.50	-1	8,466	-0.01%
2022/08/31	7	57.73	4	57.50	57.90	3	8,385	0.04%
2022/08/30	12	58.54	15	59.26	57.80	-3	8,364	-0.04%
2022/08/29	8	57.76	7.5	58.09	57.30	0.5	8,096	0.01%
2022/08/26	0	0.00	1.1	57.28	58.30	-1.1	8,035	-0.01%
2022/08/25	12	57.18	0.4	55.91	57.40	11.6	7,976	0.14%
2022/08/24	0.2	56.15	7	55.73	55.20	-6.8	7,938	-0.09%
2022/08/23	6.2	56.26	2	55.90	56.30	4.2	7,911	0.05%
2022/08/22	6.1	57.59	7	57.74	56.10	-0.9	7,900	-0.01%
2022/08/19	18.6	58.15	14.6	58.03	57.60	4	7,749	0.05%
2022/08/18	3	57.40	21	57.65	58.90	-18	7,514	-0.24%
2022/08/17	24	56.43	31	56.26	55.80	-7	7,316	-0.10%
2022/08/16	10	55.05	7	55.50	54.80	3	7,145	0.04%
2022/08/15	6	54.62	11	54.58	54.80	-5	7,037	-0.07%
2022/08/12	3	54.10	11	53.87	54.20	-8	7,014	-0.11%
2022/08/11	2	55.50	1	55.90	54.40	1	7,033	0.01%
2022/08/10	4	54.78	1	55.00	54.30	3	6,994	0.04%
2022/08/09	22	55.00	24	54.71	54.40	-2	7,076	-0.03%
2022/08/08	13	53.77	10	53.90	54.00	3	6,895	0.04%
2022/08/05	0	0.00	4	50.73	51.50	-4	6,853	-0.06%
2022/08/04	4	49.35	7	49.39	49.40	-3	6,865	-0.04%
2022/08/03	3	52.00	6	51.30	50.90	-3	6,874	-0.04%
2022/08/02	14	53.66	7	53.61	53.30	7	6,852	0.10%
2022/08/01	15	55.65	34	55.57	55.60	-19	6,840	-0.28%
2022/07/29	21	55.28	6	55.57	55.00	15	6,769	0.22%
2022/07/28	96	54.41	87	53.95	53.80	9	6,613	0.14%
2022/07/26	8	54.49	17	54.21	53.60	-9	6,546	-0.14%
2022/07/25	9	54.62	8.1	55.64	54.10	1	6,606	0.01%
2022/07/22	8.1	53.54	12.6	53.30	53.50	-4.6	6,607	-0.07%
2022/07/21	8	52.14	4.1	51.99	52.30	3.9	6,589	0.06%
2022/07/20	4	51.98	1	52.10	52.00	3	6,665	0.04%
2022/07/19	4	52.15	6.1	51.65	51.70	-2.1	6,737	-0.03%
2022/07/18	11	51.49	8.1	51.12	51.20	2.9	6,766	0.04%
2022/07/15	10.3	49.92	7.4	50.11	51.00	2.8	6,901	0.04%
2022/07/14	4	49.56	12	48.94	49.95	-8	7,064	-0.11%
2022/07/13	4	49.33	3	48.83	48.40	1	7,220	0.01%
2022/07/12	21.7	49.82	5	49.76	48.30	16.7	7,380	0.23%
2022/07/11	0.1	51.80	3	52.00	53.10	-2.9	7,515	-0.04%
2022/07/08	5	52.84	3	53.17	53.30	2	7,695	0.03%
2022/07/07	18.3	52.24	19	52.21	52.40	-0.7	8,006	-0.01%
2022/07/06	35.1	53.92	49	54.07	53.00	-14	8,458	-0.16%
2022/07/05	78	58.13	62	57.73	57.00	16	8,739	0.18%
2022/07/04	41	54.13	36	54.08	55.30	5	8,229	0.06%
2022/07/01	11.4	54.44	14	53.51	52.90	-2.7	8,150	-0.03%
2022/06/30	2	54.45	13.2	54.15	54.20	-11.2	8,182	-0.14%
2022/06/29	10	54.50	13.1	54.24	54.00	-3.1	8,032	-0.04%
2022/06/28	41	54.08	35	54.23	55.00	6	7,956	0.08%
2022/06/27	16	51.01	31	51.44	52.80	-15	7,575	-0.20%
2022/06/24	4.1	45.27	7	46.44	48.00	-3	7,364	-0.04%
2022/06/23	8	43.55	1	44.10	43.65	7	7,410	0.10%
2022/06/22	3	44.73	11	47.36	44.50	-8	7,594	-0.11%
2022/06/21	0	0.00	5	44.03	44.05	-5	7,840	-0.06%
2022/06/20	15.1	44.19	20	43.20	42.95	-4.9	7,980	-0.06%
2022/06/17	2	45.63	0	0.00	44.90	2	8,193	0.02%
2022/06/16	10	47.12	9	46.91	45.65	1	8,489	0.01%
2022/06/15	3.1	47.87	10	47.70	47.05	-6.9	8,820	-0.08%
2022/06/14	13.1	48.04	5	47.20	48.15	8.1	9,858	0.08%
2022/06/13	8.1	49.36	0	0.00	49.20	8.1	10,434	0.08%
2022/06/10	1	51.00	1	50.80	51.30	0	11,246	0.00%
2022/06/09	2	51.40	0	0.00	51.60	2	11,682	0.02%
2022/06/08	12.1	51.54	4	51.00	51.20	8.1	12,280	0.07%
2022/06/07	4	52.43	3	52.33	52.60	1	13,295	0.01%
2022/06/06	9	54.51	4	53.88	53.40	5	13,536	0.04%
2022/06/02	1	53.20	0	0.00	53.10	1	13,631	0.01%
2022/06/01	7	53.60	2	53.80	53.60	5	13,792	0.04%
2022/05/31	4	52.58	0	0.00	52.70	4	14,139	0.03%
2022/05/30	1	52.10	2	52.00	52.60	-1	14,536	-0.01%
2022/05/27	0	0.00	1	50.50	50.50	-1	14,718	-0.01%
2022/05/26	1	49.25	1	50.80	49.20	0	14,744	0.00%
2022/05/25	4	50.13	3	50.60	50.50	1	14,748	0.01%
2022/05/24	1	51.50	0	0.00	50.30	1	14,858	0.01%
2022/05/23	0	0.00	1	51.60	51.30	-1	14,837	-0.01%
2022/05/20	3	51.80	4	51.68	51.30	-1	14,847	-0.01%
2022/05/19	1	51.00	3	52.13	51.40	-2	14,838	-0.01%
2022/05/18	5	52.88	2	53.30	53.20	3	14,793	0.02%
2022/05/17	3	53.77	3	53.63	52.90	0	14,753	0.00%
2022/05/16	0.1	53.80	1	53.90	52.50	-0.9	14,596	-0.01%
2022/05/13	0	0.00	1	53.80	53.80	-1	14,551	-0.01%
2022/05/12	1	53.20	0	54.50	52.00	1	14,510	0.01%
2022/05/11	4.1	55.96	2	56.80	54.80	2.1	14,555	0.01%
2022/05/10	2	55.10	0	0.00	55.00	2	14,508	0.01%
2022/05/09	1.1	55.74	12	55.82	55.60	-10.9	14,522	-0.08%
2022/05/06	1.1	59.02	0	0.00	59.60	1.1	14,529	0.01%
2022/05/05	3	60.20	10	60.36	59.90	-7	14,584	-0.05%
2022/05/04	6	59.82	1	60.30	59.20	5	14,581	0.03%
2022/05/03	8	61.65	14	60.91	60.40	-6	14,614	-0.04%
2022/04/29	2	62.70	2	61.50	61.30	0	14,653	0.00%
2022/04/28	13	58.11	18	59.97	61.60	-5	14,737	-0.03%
2022/04/27	27	56.93	15	57.63	58.90	12	14,573	0.08%
2022/04/26	6	58.88	5	59.58	59.10	1	14,544	0.01%
2022/04/25	6	59.88	8	59.49	58.10	-2	14,483	-0.01%
2022/04/22	8	62.40	2	63.20	61.10	6	14,501	0.04%
2022/04/21	9	64.06	8	64.50	63.40	1	14,805	0.01%
2022/04/20	20	65.36	18	64.71	64.50	2	14,920	0.01%
2022/04/19	10.1	63.88	13.2	64.55	64.60	-3.1	15,211	-0.02%
2022/04/18	22	63.84	25	64.20	64.10	-3	15,472	-0.02%
2022/04/15	19	64.38	31	64.40	63.00	-12	15,402	-0.08%
2022/04/14	20	64.44	15	65.03	63.90	5	15,222	0.03%
2022/04/13	58	65.51	41	65.28	65.90	17	15,091	0.11%
2022/04/12	35	64.37	44	64.77	66.50	-9	15,142	-0.06%
2022/04/11	103.1	63.13	111	63.14	63.20	-8	14,737	-0.05%	大買/大賣/
2022/04/08	22	60.91	25.1	61.21	61.60	-3	14,279	-0.02%
2022/04/07	30	60.42	39	61.41	59.40	-9	14,143	-0.06%
2022/04/06	46.1	63.57	38	63.65	63.80	8.1	13,976	0.06%
2022/04/01	4	61.72	8	61.48	61.50	-4	13,647	-0.03%
2022/03/31	15.1	61.78	15	61.86	61.50	0.1	13,578	0.00%
2022/03/30	31	61.85	18.1	61.97	60.50	12.9	13,426	0.10%
2022/03/29	3	59.90	5	59.90	60.50	-2	13,402	-0.01%
2022/03/28	33.1	60.48	33	60.10	60.60	0.1	13,408	0.00%
2022/03/25	19	61.34	7	61.13	59.80	12	13,358	0.09%
2022/03/24	20.2	65.15	33.6	64.60	63.30	-13.4	13,456	-0.10%
2022/03/23	30	63.44	11.1	63.63	63.00	18.9	13,215	0.14%
2022/03/22	39.1	64.23	24	63.48	62.90	15.1	13,155	0.11%
2022/03/21	28	64.54	22.3	64.44	62.30	5.7	13,130	0.04%
2022/03/18	17.1	62.45	59	62.75	61.70	-41.9	13,246	-0.32%
2022/03/17	66.4	63.13	50.1	62.98	63.20	16.3	13,103	0.12%
2022/03/16	35	59.45	39.1	59.91	62.50	-4.1	12,201	-0.03%
2022/03/15	57.1	59.55	69	59.16	56.90	-11.9	11,699	-0.10%
2022/03/14	43	59.11	38	58.70	58.90	5	10,877	0.05%
2022/03/11	40.1	58.03	37	58.31	59.90	3.1	10,458	0.03%
2022/03/10	137	57.24	126	58.14	56.70	11	9,968	0.11%	大買/大賣/
2022/03/09	12	53.70	17	56.36	56.80	-5	9,155	-0.05%
2022/03/08	11	52.07	11	52.89	51.70	0	8,889	0.00%
2022/03/07	26.1	53.13	9	54.19	51.80	17.1	8,706	0.20%
2022/03/04	54	54.39	35	54.49	54.20	19	8,506	0.22%
2022/03/03	21	53.02	44	53.21	54.20	-23	8,153	-0.28%
2022/03/02	19	50.90	10	51.51	50.60	9	7,751	0.12%
2022/03/01	1	49.80	3	49.62	49.15	-2	7,552	-0.03%
2022/02/25	0	0.00	3	48.03	48.35	-3	7,561	-0.04%
2022/02/24	17	48.94	8	47.68	47.35	9	7,595	0.12%
2022/02/23	5	47.80	6	48.11	47.90	-1	7,494	-0.01%
2022/02/22	1	47.35	0	0.00	46.85	1	7,496	0.01%
2022/02/21	0	48.45	0	0.00	48.50	0	7,516	0.00%
2022/02/18	1	47.80	0	0.00	48.10	1	7,515	0.01%
2022/02/16	1	48.55	1	48.50	48.65	0	7,569	0.00%
2022/02/15	12	48.06	8	48.01	47.50	4	7,729	0.05%
2022/02/14	3	48.23	0	0.00	47.65	3	7,855	0.04%
2022/02/11	16	50.22	23	49.88	49.80	-7	7,857	-0.09%
2022/02/10	7	49.04	1	49.00	48.95	6	7,867	0.08%
2022/02/09	14	49.24	5	48.90	49.50	9	7,888	0.11%
2022/02/08	2	49.03	0	0.00	49.10	2	7,908	0.03%
2022/02/07	4.1	47.20	12	46.23	46.40	-7.9	7,978	-0.10%
2022/01/26	4	47.40	5	47.51	47.45	-1	8,030	-0.01%
2022/01/25	3	50.00	3	49.33	47.60	0	8,424	0.00%
2022/01/24	8	50.58	5	49.53	49.70	3	8,670	0.03%
2022/01/21	23	53.52	24	53.23	52.00	-1	8,955	-0.01%
2022/01/20	2	52.40	4	52.23	52.30	-2	9,032	-0.02%
2022/01/19	9	52.47	3	52.10	51.90	6	9,076	0.07%
2022/01/18	2	52.90	0	0.00	52.10	2	9,076	0.02%
2022/01/17	3	52.00	13	52.30	53.40	-10	9,151	-0.11%
2022/01/14	40	54.81	28	53.91	53.20	12	9,109	0.13%
2022/01/13	10	54.58	5	54.78	53.80	5	8,806	0.06%
2022/01/12	19	55.03	41	54.42	56.90	-22	8,657	-0.25%
2022/01/11	27	53.76	50	54.72	55.80	-23	8,421	-0.27%
2022/01/10	13	51.29	8	50.90	50.80	5	8,387	0.06%
2022/01/07	4	49.28	6	48.93	48.75	-2	8,596	-0.02%
2022/01/06	2	51.20	2	50.50	50.60	0	8,989	0.00%
2022/01/05	20.2	53.82	41	54.73	52.90	-20.8	9,010	-0.23%
2022/01/04	54	50.89	20	51.58	52.30	34	8,630	0.39%
2022/01/03	9	50.33	5	49.31	50.00	4	8,443	0.05%
2021/12/30	1	49.50	4	49.48	49.50	-3	8,383	-0.04%
2021/12/29	6	49.55	1	48.50	49.65	5	8,401	0.06%
2021/12/28	1	48.00	3	48.17	48.00	-2	8,393	-0.02%
2021/12/27	3	48.87	8	48.69	49.00	-5	8,667	-0.06%
2021/12/24	3	49.27	32	49.10	48.85	-29	8,932	-0.32%
2021/12/23	13	50.81	3	50.13	50.20	10	8,908	0.11%
2021/12/22	8	48.26	13	49.14	49.30	-5	8,773	-0.06%
2021/12/21	4	48.11	11	47.54	48.00	-7	8,735	-0.08%
2021/12/20	35	50.52	37.1	50.18	48.30	-2.1	8,667	-0.02%
2021/12/17	11	48.47	26	48.53	48.00	-15	8,355	-0.18%
2021/12/16	13	47.96	4	48.24	48.35	9	8,261	0.11%
2021/12/15	11	47.66	10	47.59	47.50	1	8,230	0.01%
2021/12/14	31	48.25	35	47.72	47.55	-4	8,123	-0.05%
2021/12/13	35	46.44	5	46.17	46.50	30	7,652	0.39%
2021/12/10	5	45.76	3	45.77	45.00	2	7,443	0.03%
2021/12/09	3	43.85	13	44.24	44.05	-10	7,265	-0.14%
2021/12/08	3	43.00	1	42.70	43.20	2	7,182	0.03%
2021/12/07	0	0.00	3	43.85	42.95	-3	7,162	-0.04%
2021/12/06	8	43.91	3	43.70	43.40	5	7,134	0.07%
2021/12/03	22	44.02	14	45.13	42.95	8	7,016	0.11%
2021/12/01	0	0.00	1	41.65	42.30	-1	6,762	-0.01%
2021/11/30	1	41.80	1	41.85	41.80	0	6,762	0.00%
2021/11/26	1.1	41.30	0	0.00	41.10	1.1	6,732	0.02%
2021/11/25	0	0.00	2	42.75	42.50	-2	6,735	-0.03%
2021/11/24	2	43.65	2	43.30	43.20	0	6,774	0.00%
2021/11/23	2	43.48	0	0.00	42.75	2	6,740	0.03%
2021/11/22	3	42.45	2	42.33	42.40	1	6,683	0.01%
2021/11/18	0	0.00	2	41.60	41.45	-2	6,657	-0.03%
2021/11/17	2	42.55	0	42.30	42.40	2	6,618	0.03%
2021/11/16	1	42.90	1	42.30	42.10	0	6,619	0.00%
2021/11/15	13	42.93	8	42.53	42.10	5	6,597	0.08%
2021/11/12	4	42.43	1	42.80	42.00	3	6,545	0.05%
2021/11/11	23	46.61	8	46.73	45.90	15	6,384	0.23%
2021/11/10	1	45.70	0	0.00	45.45	1	6,263	0.02%
2021/11/09	6	45.83	2	46.10	46.45	4	6,229	0.06%
2021/11/05	1	45.70	3	46.85	45.65	-2	6,108	-0.03%
2021/11/04	3	48.00	2	46.88	46.85	1	6,054	0.02%
2021/11/03	7	47.31	3	46.40	46.35	4	5,922	0.07%
2021/11/02	8	49.56	16.1	48.61	48.35	-8.1	5,792	-0.14%
2021/11/01	8	48.40	33.2	48.39	49.70	-25.2	5,363	-0.47%
2021/10/29	26.3	47.59	17	46.80	45.20	9.3	5,080	0.18%
2021/10/28	5	46.20	16	47.93	48.40	-11	4,708	-0.23%
2021/10/27	1	43.00	4	42.10	44.00	-3	4,418	-0.07%
2021/10/26	1	42.65	15	42.01	41.80	-14	4,331	-0.32%
2021/10/25	2	43.88	7	43.51	43.60	-5	4,267	-0.12%
2021/10/22	12	43.19	0	0.00	43.20	12	4,148	0.29%
2021/10/21	5	43.54	2	42.43	42.50	3	4,098	0.07%
2021/10/20	8	43.54	10	44.13	43.25	-2	4,007	-0.05%
2021/10/19	7	44.14	8	43.18	44.70	-1	3,860	-0.03%
2021/10/18	27	44.06	15.1	44.13	44.60	11.9	3,596	0.33%
2021/10/15	17.1	41.29	19	41.62	42.90	-1.9	3,142	-0.06%
2021/10/14	5	37.93	9	38.71	39.00	-4	2,825	-0.14%
2021/10/13	2	36.43	6	36.38	37.60	-4	2,452	-0.16%
2021/10/07	0	0.00	1	33.60	33.55	-1	2,287	-0.04%
2021/10/06	4	33.73	2	33.98	33.20	2	2,277	0.09%
2021/10/05	4	32.46	3	33.10	33.80	1	2,233	0.04%
2021/10/04	24	34.62	35	36.23	34.40	-11	2,200	-0.50%
2021/10/01	22	36.32	13	36.70	36.50	9	1,906	0.47%
2021/09/30	1	32.30	0	0.00	33.60	1	1,626	0.06%
2021/09/29	1	33.10	1	32.55	32.40	0	1,612	0.00%
2021/09/27	0	0.00	2	31.85	32.20	-2	1,559	-0.13%
2021/09/23	1	30.95	1	31.30	30.60	0	1,641	0.00%
2021/09/22	7	31.01	0	0.00	30.30	7	1,637	0.43%
2021/09/14	5	36.35	0	0.00	36.15	5	1,669	0.30%
2021/09/13	1	37.70	0	0.00	37.05	1	1,712	0.06%
2021/09/08	1	35.70	5	35.59	35.55	-4	2,143	-0.19%
2021/09/07	2	36.13	0	0.00	36.35	2	2,240	0.09%
2021/09/06	3	37.33	3	38.03	36.80	0	2,289	0.00%
2021/09/03	0	0.00	5	38.64	38.45	-5	2,358	-0.21%
2021/08/31	1	39.55	1	39.20	39.40	0	2,439	0.00%
2021/08/30	9	40.33	3	40.95	40.05	6	2,433	0.25%
2021/08/27	2	39.35	2	38.15	38.05	0	2,383	0.00%
2021/08/26	1	38.65	0	0.00	37.50	1	2,371	0.04%
2021/08/25	0	0.00	4	37.91	38.20	-4	2,411	-0.17%
2021/08/24	1	36.60	1	37.35	36.65	0	2,438	0.00%
2021/08/23	1	36.95	3	37.10	37.80	-2	2,467	-0.08%
2021/08/20	3	36.87	1	37.50	36.05	2	2,490	0.08%
2021/08/19	1	36.20	0	0.00	35.65	1	2,512	0.04%
2021/08/18	0	0.00	1	36.60	37.80	-1	2,524	-0.04%
2021/08/17	1	37.94	0	0.00	36.50	1	2,599	0.04%
2021/08/16	2	37.45	0	0.00	37.30	2	2,652	0.08%
2021/08/13	1	39.70	1	39.40	39.10	0	2,735	0.00%
2021/08/12	2	39.90	1	39.50	40.35	1	2,952	0.03%
2021/08/11	0	40.45	0	0.00	39.50	0	3,038	0.00%
2021/08/10	1	41.40	0	0.00	41.50	1	3,096	0.03%
2021/08/06	1	45.00	3	45.00	45.00	-2	3,326	-0.06%
2021/08/04	0	0.00	1	46.75	46.55	-1	3,521	-0.03%
2021/07/30	0	0.00	5	45.50	44.80	-5	3,539	-0.14%
2021/07/28	1	45.10	0	0.00	45.10	1	3,641	0.03%
2021/07/27	1	48.25	0	0.00	46.25	1	3,679	0.03%
2021/07/26	0	0.00	1	47.90	47.10	-1	3,679	-0.03%
2021/07/22	0	0.00	1	45.85	45.80	-1	3,655	-0.03%
2021/07/21	2	47.45	1	46.10	45.85	1	3,660	0.03%
2021/07/20	1	47.50	3	47.48	47.50	-2	3,657	-0.05%
2021/07/19	6	48.93	5	48.50	48.85	1	3,653	0.03%
2021/07/16	3	46.82	13	46.57	46.00	-10	3,612	-0.28%
2021/07/14	1	44.80	2	44.48	44.25	-1	3,647	-0.03%
2021/07/13	2	46.25	6	46.67	45.05	-4	3,670	-0.11%
2021/07/12	4	47.25	3	47.28	47.05	1	3,707	0.03%
2021/07/09	4	47.18	5	46.66	46.50	-1	3,729	-0.03%
2021/07/08	1	46.65	0	0.00	46.60	1	3,871	0.03%
2021/07/07	3	46.17	10	47.17	46.00	-7	4,406	-0.16%
2021/07/06	6	47.06	1	47.00	47.05	5	4,432	0.11%
2021/07/05	1	48.30	0	0.00	48.00	1	4,455	0.02%
2021/07/02	12	48.55	10	48.98	48.55	2	4,506	0.04%
2021/07/01	24.1	48.99	15	49.65	48.55	9.1	4,568	0.20%
2021/06/30	29	49.72	26	51.54	49.45	3	4,572	0.07%
2021/06/29	3	48.78	3	49.20	48.40	0	4,502	0.00%
2021/06/28	4	48.56	1	48.45	48.30	3	4,516	0.07%
2021/06/25	1	50.00	1	50.10	49.30	0	4,538	0.00%
2021/06/24	1	50.40	1	50.30	50.10	0	4,600	0.00%
2021/06/23	13	50.62	19	50.44	50.50	-6	4,600	-0.13%
2021/06/22	4	49.40	7	49.81	48.15	-3	4,534	-0.07%
2021/06/21	10	50.38	4	49.93	49.50	6	4,525	0.13%
2021/06/18	11	49.36	4	49.06	51.80	7	4,572	0.15%
2021/06/17	38	50.56	23	50.52	50.40	15	4,853	0.31%
2021/06/16	13	47.60	4.1	49.37	50.10	8.9	4,630	0.19%
2021/06/15	2	45.30	2	45.78	45.55	0	4,610	0.00%
2021/06/11	1	45.20	0	0.00	44.15	1	4,610	0.02%
2021/06/10	4	46.40	4	46.86	46.80	0	4,593	0.00%
2021/06/09	6	44.70	5	43.77	44.00	1	4,684	0.02%
2021/06/08	1	44.70	2	45.10	44.75	-1	4,846	-0.02%
2021/06/07	1	44.15	0	0.00	43.90	1	4,931	0.02%
2021/06/02	1	45.30	1	46.50	45.50	0	5,146	0.00%
2021/06/01	2	46.43	2	46.95	47.20	0	5,136	0.00%
2021/05/31	9	45.51	10	45.86	45.70	-1	5,150	-0.02%
2021/05/28	3	45.35	4	45.26	45.00	-1	5,263	-0.02%
2021/05/27	2	44.55	2	44.33	45.10	0	5,266	0.00%
2021/05/26	2	43.80	2	43.75	43.75	0	5,269	0.00%
2021/05/25	4	44.18	6	43.83	43.80	-2	5,298	-0.04%
2021/05/24	5	42.98	2	42.65	43.15	3	5,389	0.06%
2021/05/21	4	41.99	5	42.32	41.95	-1	5,356	-0.02%
2021/05/20	7	44.60	4	47.01	42.20	3	5,331	0.06%
2021/05/19	7	43.04	2.7	43.35	45.40	4.3	5,201	0.08%
2021/05/18	3	39.83	2.3	39.74	41.30	0.7	5,140	0.01%
2021/05/17	1	37.56	1	37.80	37.55	0	5,103	0.00%
2021/05/14	12.1	44.79	15	43.49	41.70	-2.9	5,068	-0.06%
2021/05/13	15	42.89	10	42.15	42.15	5	4,928	0.10%
2021/05/12	5	50.90	0	0.00	46.80	5	4,954	0.10%
2021/05/11	1	52.00	1	53.50	52.00	0	4,956	0.00%
2021/05/10	0	0.00	1	58.20	57.70	-1	4,977	-0.02%
2021/05/07	2.3	57.09	0	0.00	57.60	2.3	5,010	0.05%
2021/05/06	28	56.13	28	56.75	56.40	0	5,038	0.00%
2021/05/05	21	57.79	21	55.98	55.80	0	4,987	0.00%
2021/05/04	10	58.76	13	57.72	57.80	-3	5,010	-0.06%
2021/05/03	14	63.55	14	62.46	61.20	0	5,033	0.00%
2021/04/29	5	61.90	5	61.90	63.00	0	5,197	0.00%
2021/04/28	10	63.35	7	63.00	62.50	3	5,278	0.06%
2021/04/27	7	63.16	8	63.45	63.40	-1	5,366	-0.02%
2021/04/26	11	62.92	12	62.49	63.20	-1	5,481	-0.02%
2021/04/23	16	62.44	20	62.71	62.90	-4	5,517	-0.07%
2021/04/22	27	64.60	25	62.58	62.30	2	5,531	0.04%
2021/04/21	10	65.56	14	64.94	65.00	-4	5,540	-0.07%
2021/04/20	11	66.77	11.1	66.32	66.10	-0.1	5,547	0.00%
2021/04/19	7.1	66.98	8	66.30	66.30	-1	5,629	-0.02%
2021/04/16	21	68.54	20	67.99	67.90	1	5,773	0.02%
2021/04/15	19	67.02	11	67.06	67.30	8	6,029	0.13%
2021/04/14	8	67.31	12	67.03	66.40	-4	6,342	-0.06%
2021/04/13	33	69.72	43	70.27	68.50	-10	6,342	-0.16%
2021/04/12	4	65.70	16	66.01	66.00	-12	5,884	-0.20%
2021/04/09	24	65.88	19.1	65.24	65.10	4.9	5,958	0.08%
2021/04/08	12	66.38	13	66.64	66.00	-1	6,017	-0.02%
2021/04/07	29	66.36	23	66.74	66.50	6	6,149	0.10%
2021/04/06	10	65.39	9	65.30	65.30	1	6,526	0.02%
2021/04/01	15	66.01	15	65.19	65.30	0	6,743	0.00%
2021/03/31	13	67.08	11	65.82	66.10	2	7,352	0.03%
2021/03/30	22	66.66	16.1	66.39	66.30	5.9	8,696	0.07%
2021/03/29	29.1	66.00	31	67.08	67.00	-1.9	9,031	-0.02%
2021/03/26	6	65.03	6	64.80	64.80	0	9,044	0.00%
2021/03/25	34	66.52	47	65.00	64.90	-13	9,088	-0.14%
2021/03/24	14	66.29	16	65.66	65.70	-2	9,087	-0.02%
2021/03/23	6	69.33	7	68.83	66.60	-1	9,079	-0.01%
2021/03/22	3	71.73	12	70.58	69.90	-9	9,084	-0.10%
2021/03/19	3	63.50	9	63.30	68.50	-6	8,935	-0.07%
2021/03/18	21	64.89	19.2	64.28	64.10	1.8	8,914	0.02%
2021/03/17	19	65.65	22	64.47	64.10	-3	8,931	-0.03%
2021/03/16	15	65.37	8	65.19	64.90	7	8,962	0.08%
2021/03/15	46	66.16	33.2	65.46	65.20	12.8	9,010	0.14%
2021/03/12	52	65.18	49.1	64.96	64.20	2.9	8,927	0.03%
2021/03/11	15	64.02	20	63.30	63.80	-5	8,889	-0.06%
2021/03/10	44	63.13	40	63.79	63.70	4	8,864	0.04%
2021/03/09	8	61.19	8	60.90	61.00	0	8,844	0.00%
2021/03/08	22	62.19	22	61.43	61.30	0	8,950	0.00%
2021/03/05	11	62.18	18	61.27	61.40	-7	9,089	-0.08%
2021/03/04	10	64.43	9	63.10	62.80	1	9,315	0.01%
2021/03/03	7	63.94	7.2	64.75	64.50	-0.2	9,523	0.00%
2021/03/02	10	63.44	22.1	62.60	63.00	-12.1	9,964	-0.12%
2021/02/26	6	63.13	16	62.63	62.60	-10	10,758	-0.09%
2021/02/25	21	63.66	23	62.97	62.70	-2	11,037	-0.02%
2021/02/24	41	64.70	31	64.61	62.80	10	11,232	0.09%
2021/02/23	14	62.90	19	62.47	62.10	-5	11,626	-0.04%
2021/02/22	28	63.12	22	63.42	63.00	6	12,275	0.05%
2021/02/19	20	61.65	22.5	62.15	61.90	-2.5	12,431	-0.02%
2021/02/18	16	59.93	18	60.23	60.30	-2	12,871	-0.02%
2021/02/17	42	59.43	18	59.41	59.70	24	12,989	0.18%
2021/02/05	17.1	57.98	18.3	57.70	58.00	-1.2	13,254	-0.01%
2021/02/04	25	57.07	26	56.71	57.20	-1	13,747	-0.01%
2021/02/03	58	57.72	51	58.20	57.20	7	14,188	0.05%
2021/02/02	25	57.00	20	56.20	56.00	5	14,354	0.03%
2021/02/01	23	56.18	27	57.54	57.30	-4	14,885	-0.03%
2021/01/29	6	59.20	15	58.45	58.00	-9	15,826	-0.06%
2021/01/28	5	59.12	0	0.00	59.80	5	16,479	0.03%
2021/01/27	14	60.00	12	60.34	60.30	2	16,931	0.01%
2021/01/26	4	61.95	4	62.03	60.60	0	17,105	0.00%
2021/01/25	7	63.11	7	63.54	63.00	0	17,394	0.00%
2021/01/22	38	63.13	38	62.28	62.50	0	17,744	0.00%
2021/01/21	22.4	61.56	18	59.83	60.60	4.4	18,173	0.02%
2021/01/20	13	63.77	11	61.86	60.00	2	18,259	0.01%
2021/01/19	35	63.86	25	63.39	63.50	10	18,379	0.05%
2021/01/18	18	61.12	22	60.49	60.60	-4	18,467	-0.02%
2021/01/15	2	62.45	0	0.00	62.10	2	18,509	0.01%
2021/01/14	7	62.77	8	63.68	63.70	-1	18,562	-0.01%
2021/01/13	13	63.78	10	63.40	63.00	3	18,616	0.02%
2021/01/12	8	63.36	8	63.48	63.70	0	18,692	0.00%
2021/01/11	5	65.68	10	65.03	65.50	-5	18,784	-0.03%
2021/01/08	86	68.35	78	66.24	66.30	8	18,730	0.04%
2021/01/07	29	68.22	33	69.18	70.10	-4	18,616	-0.02%
2021/01/06	8.1	66.03	20	65.53	63.80	-12	19,991	-0.06%
2021/01/05	39.2	69.73	29	68.95	68.50	10.2	21,261	0.05%
2021/01/04	35.1	70.02	27	69.91	69.00	8.1	21,267	0.04%
2020/12/31	21	69.75	32	69.92	70.10	-11	21,437	-0.05%
2020/12/30	58.1	70.98	41	69.57	69.20	17.1	21,684	0.08%
2020/12/29	69	71.49	70	71.16	71.00	-1	21,788	0.00%
2020/12/28	79	70.94	103	70.32	69.70	-24	21,406	-0.11%	大賣/
2020/12/25	137.2	74.16	119.2	72.47	70.30	18	21,490	0.08%	大買/大賣/
2020/12/24	182.2	70.02	151	71.31	72.60	31.2	20,907	0.15%	大買/大賣/
2020/12/23	28	66.43	50	64.89	67.40	-22	19,635	-0.11%
2020/12/22	33	63.64	51	62.46	61.30	-18	19,452	-0.09%
2020/12/21	5	62.84	9	63.20	64.30	-4	19,598	-0.02%
2020/12/18	10	62.60	11	62.15	62.60	-1	19,786	-0.01%
2020/12/17	10	61.30	10	61.50	62.10	0	19,778	0.00%
2020/12/16	23	62.43	24	61.86	62.10	-1	19,790	-0.01%
2020/12/15	30	62.90	28	61.69	61.40	2	19,793	0.01%
2020/12/14	11	61.21	17	61.85	62.60	-6	19,720	-0.03%
2020/12/11	23	59.49	24	59.83	59.80	-1	19,753	-0.01%
2020/12/10	24	62.27	30	60.71	60.50	-6	19,838	-0.03%
2020/12/09	12	63.12	19	62.69	62.40	-7	19,890	-0.04%
2020/12/08	37	63.53	25	62.49	62.50	12	19,954	0.06%
2020/12/07	26	62.08	29	63.07	62.90	-3	20,155	-0.01%
2020/12/04	24	62.05	21	61.85	61.80	3	20,524	0.01%
2020/12/03	20	63.98	24	63.23	62.10	-4	20,781	-0.02%
2020/12/02	23	63.43	21	62.20	62.30	2	21,149	0.01%
2020/12/01	18	64.24	26	63.91	63.60	-8	22,532	-0.04%
2020/11/30	11	66.46	28	66.42	65.50	-17	22,888	-0.07%
2020/11/27	21	65.81	32	65.64	65.70	-11	22,916	-0.05%
2020/11/26	51	66.41	29.3	65.73	64.60	21.7	22,788	0.10%
2020/11/25	114	64.43	195	65.99	65.50	-81	22,333	-0.36%	大買/大賣/
2020/11/24	63	61.59	94	62.22	63.30	-31	21,546	-0.14%
2020/11/23	54	61.80	40	61.10	60.80	14	21,285	0.07%
2020/11/20	87	61.94	83	62.53	61.60	4	21,093	0.02%
2020/11/19	87	61.04	102	61.17	60.60	-15	20,626	-0.07%	大賣/
2020/11/18	69	58.09	61	58.22	58.40	8	20,001	0.04%
2020/11/17	63	59.10	92	59.59	58.10	-29	19,821	-0.15%
2020/11/16	46	58.14	29	57.46	57.00	17	19,490	0.09%
2020/11/13	26	57.69	34	58.15	58.20	-8	19,528	-0.04%
2020/11/12	52	56.38	53	57.55	58.70	-1	19,415	-0.01%
2020/11/11	140	59.14	93	58.49	57.50	47	19,038	0.25%	大買/
2020/11/10	25	64.66	20	64.86	63.60	5	18,794	0.03%
2020/11/09	33	64.14	54.5	64.74	65.20	-21.5	18,547	-0.12%
2020/11/06	122	64.73	93	64.42	61.80	29	18,159	0.16%	大買/
2020/11/05	40	62.05	66	62.52	63.50	-26	17,342	-0.15%
2020/11/04	60.5	58.32	62	58.04	57.80	-1.5	16,906	-0.01%
2020/11/03	38	57.55	42.5	57.54	57.00	-4.5	16,565	-0.03%
2020/11/02	57	56.25	51	57.19	57.90	6	16,671	0.04%
2020/10/30	26	59.37	40	61.79	57.20	-14	16,486	-0.08%
2020/10/29	121.3	64.03	61	63.90	62.00	60.3	16,236	0.37%	大買/
2020/10/28	11.5	62.72	31	62.20	62.30	-19.5	15,834	-0.12%
2020/10/27	22	66.20	13	65.75	64.90	9	15,895	0.06%
2020/10/26	26	59.60	14	60.88	63.80	12	15,799	0.08%
2020/10/23	0	0.00	3	56.90	58.00	-3	15,662	-0.02%
2020/10/22	3	55.13	2	55.40	55.60	1	15,608	0.01%
2020/10/21	8	57.44	3	56.83	56.10	5	15,547	0.03%
2020/10/20	4	58.85	1	58.60	58.30	3	15,478	0.02%
2020/10/19	5	57.44	11	57.53	59.50	-6	15,380	-0.04%
2020/10/16	5	54.98	1	56.90	55.10	4	15,211	0.03%
2020/10/15	17	55.35	20	55.14	56.00	-3	15,133	-0.02%
2020/10/14	117.5	56.91	128	56.82	57.00	-10.5	15,022	-0.07%	大買/大賣/
2020/10/13	128	51.29	116	51.90	54.00	12	13,391	0.09%	大買/大賣/
2020/10/12	0	0.00	2	49.10	49.10	-2	12,395	-0.02%
2020/10/08	2	44.08	8	44.65	44.65	-6	12,583	-0.05%
2020/10/07	22	39.40	58	39.52	40.60	-36	12,553	-0.29%
2020/10/06	20	38.83	21	38.92	38.50	-1	12,343	-0.01%
2020/10/05	9	36.90	9	36.93	37.00	0	12,131	0.00%
2020/09/30	50	36.68	31	36.74	36.60	19	12,296	0.15%
2020/09/29	4	35.78	4	35.61	35.75	0	12,084	0.00%
2020/09/28	6	35.84	3	35.70	35.70	3	12,033	0.02%
2020/09/25	5	35.80	12	35.80	35.10	-7	11,931	-0.06%
2020/09/24	5	38.36	6	38.33	37.50	-1	11,731	-0.01%
2020/09/23	4	39.26	15	38.74	40.00	-11	11,468	-0.10%
2020/09/22	1	37.20	1	37.20	37.30	0	11,208	0.00%
2020/09/21	0	0.00	1	38.20	37.90	-1	11,156	-0.01%
2020/09/18	3	38.15	6	38.44	37.90	-3	11,110	-0.03%
2020/09/17	33	38.91	15	38.66	38.50	18	11,008	0.16%
2020/09/16	8	38.42	3	38.32	38.45	5	10,878	0.05%
2020/09/15	8	38.14	11	38.18	37.45	-3	10,737	-0.03%
2020/09/14	5	36.06	4	36.63	36.65	1	10,560	0.01%
2020/09/11	6	38.17	45	37.43	37.50	-39	10,417	-0.37%
2020/09/10	8	38.78	3	39.20	39.05	5	10,243	0.05%
2020/09/09	14	38.49	20	39.15	38.65	-6	9,950	-0.06%
2020/09/08	7	37.59	8.2	38.28	37.30	-1.2	9,448	-0.01%
2020/09/07	20	41.81	38	42.19	39.30	-18	9,115	-0.20%
2020/09/04	219.2	44.81	189	44.47	43.10	30.2	8,572	0.35%	大買/大賣/
2020/09/03	37	42.10	35	42.19	43.00	2	7,056	0.03%
2020/09/02	47	39.21	14	38.80	39.10	33	6,524	0.51%
2020/09/01	7	36.89	3	37.83	36.75	4	6,229	0.06%
2020/08/31	1	36.65	5	37.22	36.90	-4	6,088	-0.07%
2020/08/28	3	35.00	2	34.90	34.85	1	5,950	0.02%
2020/08/25	6	37.62	2	36.90	36.90	4	5,790	0.07%
2020/08/24	0	0.00	1	36.00	36.50	-1	5,684	-0.02%
2020/08/21	0	0.00	4	36.08	35.95	-4	5,622	-0.07%
2020/08/20	13	35.79	13	35.90	35.45	0	5,564	0.00%
2020/08/19	10	38.24	32	36.91	36.80	-22	5,364	-0.41%
2020/08/18	40	40.39	11	40.25	39.80	29	5,178	0.56%
2020/08/17	1	39.10	4	39.81	39.70	-3	4,976	-0.06%
2020/08/14	9	39.70	15	39.96	39.50	-6	4,826	-0.12%
2020/08/13	4	39.25	7	38.53	38.10	-3	4,577	-0.07%
2020/08/12	25	37.67	7	38.42	38.85	18	4,472	0.40%
2020/08/11	13	36.88	10.3	36.91	36.75	2.7	4,272	0.06%
2020/08/10	25	39.14	21	39.25	38.70	4	4,077	0.10%
2020/08/07	8	38.06	18	37.78	37.25	-10	3,817	-0.26%
2020/08/06	32	37.65	33	37.85	36.70	-1	3,659	-0.03%
2020/08/05	23	40.82	13	40.70	40.45	10	3,343	0.30%
2020/08/04	27.3	41.21	27	41.39	41.50	0.3	3,188	0.01%
2020/08/03	10.5	39.95	20	41.09	39.80	-9.5	3,011	-0.31%
2020/07/31	22	39.94	7	40.57	40.60	15	2,780	0.54%
2020/07/30	6	40.29	3	38.82	40.90	3	2,530	0.12%
2020/07/29	20	37.05	0	0.00	37.25	20	2,414	0.83%
2020/07/28	0	0.00	1	34.40	33.90	-1	2,332	-0.04%
2020/07/27	0	0.00	30	34.92	33.60	-30	2,287	-1.31%
2020/07/23	2	34.55	0	0.00	36.30	2	2,184	0.09%
2020/07/22	18	35.95	0	0.00	35.25	18	2,137	0.84%
2020/07/21	10	35.43	7	36.14	35.60	3	2,096	0.14%
2020/07/20	0	0.00	3	34.47	35.80	-3	2,049	-0.15%
2020/07/17	5	33.78	3.3	34.68	33.30	1.7	1,966	0.09%
2020/07/16	36	37.50	22	37.82	35.95	14	1,876	0.75%
2020/07/15	4.3	35.96	5	35.63	37.15	-0.7	1,433	-0.05%
2020/07/14	9	32.66	6	32.68	33.80	3	1,150	0.26%
2020/07/13	3	31.32	14	31.51	31.55	-11	895	-1.23%
2020/07/10	1	28.80	2	29.50	28.70	-1	759	-0.13%
2020/07/09	17	28.06	6	28.38	28.75	11	650	1.69%
2020/07/08	3	26.45	9	26.27	26.50	-6	413	-1.45%
2020/07/07	1	24.00	0	0.00	24.30	1	301	0.33%
2020/07/06	0	0.00	7	24.43	24.30	-7	291	-2.40%
2020/07/03	0	0.00	1	23.65	23.70	-1	277	-0.36%
2020/07/01	1	23.05	1	23.40	23.45	0	267	0.00%
2020/06/19	0	0.00	8	23.23	22.95	-8	281	-2.85%
2020/06/16	0	0.00	10	22.70	22.75	-10	284	-3.51%
2020/06/11	0	0.00	2	23.00	22.50	-2	315	-0.63%
2020/06/08	0	0.00	4	22.55	22.60	-4	346	-1.16%
2020/05/29	0	0.00	1	21.20	21.35	-1	352	-0.28%
2020/05/27	1	21.55	0	0.00	21.30	1	355	0.28%
2020/05/21	0	0.00	1	20.30	21.15	-1	354	-0.28%
2020/05/20	1	20.00	0	0.00	20.00	1	345	0.29%
2020/05/19	1	19.95	0	0.00	19.95	1	346	0.29%
2020/04/28	0	0.00	2	19.30	19.30	-2	372	-0.54%
2020/04/22	10	18.79	0	0.00	18.65	10	382	2.61%
2020/04/10	0	0.00	1	18.50	18.70	-1	405	-0.25%
2020/04/09	1	18.50	0	0.00	18.40	1	409	0.24%
2020/04/01	1	17.65	0	0.00	17.65	1	489	0.20%
2020/03/25	1	17.20	0	0.00	17.40	1	582	0.17%
2020/03/19	3	16.00	1	15.85	15.50	2	564	0.35%
2020/03/16	1	17.70	1	17.85	17.70	0	543	0.00%
2020/03/12	0	0.00	2	19.80	19.00	-2	520	-0.38%
2020/03/09	1	21.00	2	21.25	20.70	-1	511	-0.20%
2020/03/06	1	21.45	2	21.40	21.45	-1	505	-0.20%
2020/02/25	2	22.40	1	22.35	22.45	1	566	0.18%
2020/02/21	1	22.75	0	0.00	22.75	1	564	0.18%
2020/02/18	1	22.65	0	0.00	22.80	1	564	0.18%
2020/02/17	1	23.10	0	0.00	23.00	1	562	0.18%
2020/02/14	1	22.65	0	0.00	22.65	1	553	0.18%
2020/02/12	0	0.00	1	22.80	22.55	-1	554	-0.18%
2020/02/10	5	22.29	0	0.00	22.45	5	548	0.91%
2020/02/07	3	22.23	0	0.00	22.25	3	550	0.55%
2020/01/31	0	0.00	1	22.75	23.00	-1	618	-0.16%
2020/01/30	3	22.40	0	0.00	22.25	3	613	0.49%
2020/01/20	2	23.65	0	0.00	23.60	2	606	0.33%
2020/01/16	3	23.38	0	0.00	23.50	3	601	0.50%
2020/01/15	0	0.00	1	23.50	23.45	-1	599	-0.17%
2020/01/14	3	23.60	0	0.00	23.55	3	597	0.50%
2020/01/13	2	23.80	14	23.74	23.90	-12	595	-2.02%
2020/01/09	0	0.00	4	23.20	23.20	-4	576	-0.69%
2020/01/08	6	22.90	0	0.00	22.95	6	576	1.04%
2020/01/07	13	23.35	0	0.00	23.35	13	563	2.31%
2020/01/03	2	23.45	5	23.55	23.65	-3	556	-0.54%
2019/12/30	0	0.00	2	24.35	24.00	-2	536	-0.37%
2019/12/27	5	23.53	6	23.85	23.70	-1	507	-0.20%
2019/12/26	6	24.00	3	23.78	24.05	3	468	0.64%
2019/12/11	2	22.10	0	0.00	22.05	2	367	0.54%
2019/12/04	0	0.00	1	22.50	22.55	-1	344	-0.29%
2019/11/27	1	22.90	0	0.00	22.90	1	331	0.30%
2019/11/26	0	0.00	1	22.50	22.40	-1	306	-0.33%
2019/11/21	3	21.38	0	0.00	21.35	3	271	1.11%
2019/11/12	1	22.05	0	0.00	21.85	1	278	0.36%
2019/11/05	3	22.40	3	22.28	22.25	0	269	0.00%
2019/10/14	0	0.00	3	21.43	21.35	-3	220	-1.36%
2019/10/09	1	21.60	0	0.00	21.50	1	222	0.45%
2019/10/08	3	21.75	0	0.00	21.65	3	229	1.31%
2019/09/02	0	0.00	1	22.00	21.85	-1	336	-0.30%
2019/08/21	1	21.30	0	0.00	21.15	1	341	0.29%
2019/07/26	1	21.45	0	0.00	21.45	1	758	0.13%
2019/07/24	0	0.00	10	21.20	21.20	-10	772	-1.30%
2019/07/11	0	0.00	20	21.73	21.25	-20	834	-2.40%
2019/07/08	2	23.95	0	0.00	23.95	2	904	0.22%
2019/07/01	0	0.00	5	23.10	23.20	-5	927	-0.54%
2019/06/21	0	0.00	1	23.30	23.30	-1	968	-0.10%
2019/06/13	0	0.00	2	22.95	23.00	-2	1,011	-0.20%
2019/06/04	1	22.95	0	0.00	22.90	1	1,051	0.10%
2019/05/20	3	23.83	2	23.80	23.55	1	1,228	0.08%
2019/05/17	1	24.60	0	0.00	24.00	1	1,225	0.08%
2019/05/16	2	24.10	6	24.31	24.55	-4	1,231	-0.32%
2019/05/15	2	23.75	0	0.00	23.55	2	1,196	0.17%
2019/05/13	2	22.90	1	23.55	23.00	1	1,179	0.08%
2019/05/10	1	24.20	0	0.00	24.10	1	1,148	0.09%
2019/05/08	1	25.00	3	24.87	24.75	-2	1,102	-0.18%
2019/05/07	5	26.15	3	26.43	25.15	2	1,090	0.18%
2019/05/06	1	25.60	2	25.38	25.35	-1	1,015	-0.10%
2019/05/03	7	25.97	10	25.76	25.90	-3	998	-0.30%
2019/04/24	0	0.00	8	24.60	24.90	-8	913	-0.88%
2019/04/23	3	24.73	1	24.70	24.70	2	903	0.22%
2019/04/22	0	0.00	1	24.65	24.65	-1	900	-0.11%
2019/04/19	3	24.83	0	0.00	25.00	3	897	0.33%
2019/04/18	1	25.40	1	24.65	24.65	0	895	0.00%
2019/04/17	5	25.37	3	25.40	25.30	2	880	0.23%
2019/04/16	5	25.87	7	25.84	25.70	-2	857	-0.23%
2019/04/15	7	25.52	6	25.36	25.55	1	800	0.12%
2019/04/12	0	0.00	2	24.15	24.10	-2	747	-0.27%
2019/04/08	2	23.45	0	0.00	23.40	2	695	0.29%
2019/04/01	2	23.83	1	23.70	23.45	1	688	0.15%
2019/03/28	0	0.00	1	23.10	23.10	-1	660	-0.15%
2019/03/25	0	0.00	1	23.05	23.15	-1	655	-0.15%
2019/03/22	1	24.40	0	0.00	24.40	1	624	0.16%
2019/03/21	1	24.00	0	0.00	23.95	1	614	0.16%
2019/03/12	0	0.00	2	24.30	23.90	-2	608	-0.33%
2019/03/08	3	24.28	1	24.55	24.55	2	609	0.33%
2019/03/06	0	0.00	3	24.67	24.50	-3	607	-0.49%
2019/03/05	6	24.88	6	24.83	24.70	0	591	0.00%
2019/03/04	2	24.50	0	0.00	24.45	2	568	0.35%
2019/02/27	0	0.00	1	23.90	24.00	-1	544	-0.18%
2019/02/26	8	23.94	0	0.00	23.50	8	549	1.46%
2019/02/20	0	0.00	1	22.40	22.30	-1	496	-0.20%
2019/02/18	0	0.00	1	22.35	22.35	-1	509	-0.20%
2019/02/15	7	22.94	5	22.48	22.70	2	537	0.37%
2019/02/13	0	0.00	10	21.20	21.30	-10	502	-1.99%
2019/01/30	0	0.00	5	21.00	21.05	-5	507	-0.99%
2019/01/21	2	22.25	2	22.10	21.80	0	487	0.00%
2019/01/18	13	22.24	0	0.00	22.25	13	494	2.63%
2019/01/14	0	0.00	15	21.11	21.00	-15	472	-3.18%
2019/01/08	13	20.34	0	0.00	20.30	13	474	2.74%
2019/01/03	1	20.10	0	0.00	20.10	1	500	0.20%
2018/12/22	2	19.85	0	0.00	19.80	2	500	0.40%
2018/12/17	0	0.00	4	20.15	20.15	-4	527	-0.76%
2018/12/11	1	20.55	0	0.00	20.40	1	635	0.16%
2018/12/05	0	0.00	2	21.95	21.75	-2	660	-0.30%
2018/12/03	2	21.65	0	0.00	23.00	2	667	0.30%
2018/11/23	0	0.00	3	21.60	21.60	-3	810	-0.37%
2018/11/21	0	0.00	2	20.50	20.50	-2	784	-0.25%
2018/11/15	3	20.72	0	0.00	20.40	3	841	0.36%
2018/11/14	6	20.50	1	20.20	20.75	5	832	0.60%
2018/11/13	1	19.35	0	0.00	19.70	1	804	0.12%
2018/11/06	1	19.10	2	18.90	18.25	-1	796	-0.13%
2018/11/05	0	0.00	1	18.00	19.10	-1	789	-0.13%
2018/11/01	1	17.40	0	0.00	17.20	1	785	0.13%
2018/10/30	2	16.65	0	0.00	16.70	2	798	0.25%
2018/10/25	0	0.00	2	18.45	18.00	-2	784	-0.25%
2018/10/11	1	19.50	0	0.00	19.50	1	794	0.13%
2018/10/09	0	0.00	1	21.50	21.65	-1	774	-0.13%
2018/10/05	1	21.65	23	21.68	21.75	-22	775	-2.84%
2018/10/04	0	0.00	10	22.89	22.80	-10	764	-1.31%
2018/10/01	0	0.00	2	23.30	23.10	-2	770	-0.26%
2018/09/28	0	0.00	3	23.97	23.25	-3	768	-0.39%
2018/09/27	0	0.00	1	23.85	23.80	-1	767	-0.13%
2018/09/21	3	24.00	0	0.00	23.80	3	765	0.39%
2018/09/20	2	24.70	5	24.10	23.90	-3	764	-0.39%
2018/09/19	5	24.50	1	24.60	24.30	4	758	0.53%
2018/09/18	8	24.18	0	0.00	23.70	8	721	1.11%
2018/09/17	0	0.00	1	23.80	23.85	-1	694	-0.14%
2018/09/13	0	0.00	5	23.68	24.05	-5	700	-0.71%
2018/09/12	3	23.85	0	0.00	23.55	3	690	0.43%
2018/09/11	2	23.70	0	0.00	23.70	2	690	0.29%
2018/09/10	0	0.00	15	23.13	23.00	-15	688	-2.18%
2018/09/07	0	0.00	5	24.00	23.55	-5	681	-0.73%
2018/09/06	2	24.18	2	24.05	24.00	0	672	0.00%
2018/09/05	0	0.00	6	24.35	24.20	-6	678	-0.88%
2018/09/04	10	24.79	5	24.78	24.60	5	679	0.74%
2018/08/31	17	24.37	15	24.65	24.25	2	602	0.33%
2018/08/30	2	24.00	0	0.00	24.50	2	540	0.37%
2018/08/27	3	23.68	2	24.00	23.60	1	514	0.19%
2018/08/24	5	22.60	0	0.00	22.75	5	479	1.04%
2018/08/23	12	22.45	0	0.00	22.85	12	494	2.42%
2018/08/22	3	22.20	0	0.00	21.90	3	496	0.60%
2018/08/21	3	22.10	0	0.00	22.00	3	522	0.57%
2018/08/20	7	22.39	0	0.00	22.25	7	540	1.29%
2018/08/17	12	22.23	0	0.00	22.20	12	560	2.14%
2018/08/09	0	0.00	1	22.35	22.40	-1	790	-0.13%
2018/07/23	0	0.00	3	20.40	20.40	-3	1,731	-0.17%
2018/07/18	1	21.10	0	0.00	21.00	1	1,981	0.05%
2018/07/17	0	0.00	2	21.00	21.20	-2	2,116	-0.09%
2018/06/29	0	0.00	5	21.45	21.40	-5	2,505	-0.20%
2018/06/28	1	21.70	1	21.85	21.60	0	2,504	0.00%
2018/06/27	0	0.00	2	21.25	21.15	-2	2,496	-0.08%
2018/06/26	1	21.10	0	0.00	21.95	1	2,497	0.04%
2018/06/22	0	0.00	3	22.80	22.85	-3	2,490	-0.12%
2018/06/20	0	0.00	1	23.25	23.05	-1	2,505	-0.04%
2018/06/19	0	0.00	4	23.15	23.10	-4	2,513	-0.16%
2018/06/13	1	23.95	0	0.00	24.00	1	2,524	0.04%
2018/06/11	6	23.70	0	0.00	23.70	6	2,540	0.24%
2018/06/08	2	23.95	0	0.00	23.80	2	2,550	0.08%
2018/06/07	1	24.30	0	0.00	24.10	1	2,563	0.04%
2018/06/06	4	23.93	0	0.00	23.90	4	2,583	0.15%
2018/05/30	0	0.00	4	24.75	24.80	-4	2,513	-0.16%
2018/05/29	2	25.45	3	25.20	25.30	-1	2,487	-0.04%
2018/05/28	0	0.00	11	24.35	24.25	-11	2,461	-0.45%
2018/05/24	6	24.17	0	0.00	24.15	6	2,424	0.25%
2018/05/22	0	0.00	60	25.00	24.10	-60	2,395	-2.51%
2018/05/21	0	0.00	1	25.20	25.00	-1	2,344	-0.04%
2018/05/18	0	0.00	5	25.14	25.20	-5	2,332	-0.21%
2018/05/17	1	26.95	1	25.75	25.30	0	2,302	0.00%
2018/05/16	7	27.17	11	26.57	26.10	-4	2,188	-0.18%
2018/05/15	61	26.35	21	26.35	26.85	40	2,117	1.89%
2018/05/14	7	26.04	1	25.50	25.85	6	2,062	0.29%
2018/05/11	0	0.00	21	24.95	25.45	-21	2,012	-1.04%
2018/05/10	67	26.05	48	27.01	24.85	19	1,940	0.98%
2018/05/09	8	25.21	0	0.00	25.50	8	1,802	0.44%
2018/05/08	1	25.20	0	0.00	25.50	1	1,779	0.06%
2018/05/04	4	24.78	0	0.00	24.70	4	1,724	0.23%
2018/05/03	86	27.18	74	27.19	25.40	12	1,667	0.72%
2018/05/02	5	25.75	2	25.98	26.45	3	1,487	0.20%
2018/04/30	45	26.47	44	26.24	25.75	1	1,428	0.07%
2018/04/27	2	25.25	10	23.95	25.20	-8	1,301	-0.61%
2018/04/26	2	26.20	4	25.43	24.80	-2	1,241	-0.16%
2018/04/25	12	25.56	3	25.40	25.45	9	1,154	0.78%
2018/04/24	10	26.04	7	25.44	25.75	3	1,100	0.27%
2018/04/23	13	25.77	12	25.61	25.30	1	996	0.10%
2018/04/20	4	23.69	0	0.00	24.95	4	862	0.46%
2018/04/19	9	23.11	19	23.08	23.70	-10	739	-1.35%
2018/04/17	2	20.85	0	0.00	20.75	2	598	0.33%
2018/04/13	3	21.75	0	0.00	21.50	3	580	0.52%
2018/04/12	2	22.45	0	0.00	22.50	2	558	0.36%
2018/04/11	1	23.15	7	23.44	22.85	-6	543	-1.10%
2018/04/10	1	21.40	0	0.00	21.45	1	480	0.21%
2018/04/03	0	0.00	2	20.90	21.60	-2	482	-0.41%
2018/03/26	6	21.20	0	0.00	21.20	6	551	1.09%
2018/03/23	18	21.72	0	0.00	21.45	18	548	3.28%
2018/03/22	6	22.40	9	23.39	22.30	-3	536	-0.56%
2018/03/15	7	23.26	4	23.09	23.30	3	509	0.59%
2018/03/13	10	22.40	1	22.20	22.25	9	487	1.85%
2018/03/12	20	21.29	0	0.00	22.65	20	477	4.18%
2018/02/26	2	20.80	0	0.00	20.80	2	624	0.32%
2018/02/23	0	0.00	2	21.23	21.25	-2	697	-0.29%
2018/02/07	0	0.00	1	20.40	20.20	-1	1,236	-0.08%
2018/02/06	0	0.00	1	19.50	20.05	-1	1,292	-0.08%
2018/02/05	0	0.00	1	21.50	21.50	-1	1,407	-0.07%
2018/02/02	1	22.30	2	22.00	22.00	-1	1,411	-0.07%
2018/01/30	2	22.40	0	0.00	22.25	2	1,456	0.14%
2018/01/29	1	22.00	0	0.00	22.10	1	1,461	0.07%
2018/01/24	1	22.90	0	0.00	22.80	1	1,484	0.07%
2018/01/23	2	23.45	0	0.00	23.15	2	1,492	0.13%
2018/01/11	1	23.00	0	0.00	23.10	1	1,747	0.06%
2018/01/10	0	0.00	1	23.05	23.15	-1	1,760	-0.06%
2018/01/05	0	0.00	2	24.30	24.10	-2	1,954	-0.10%
2018/01/04	0	0.00	1	24.15	24.50	-1	1,960	-0.05%