安集 (6477)-永豐金-天母券商分點個股進出

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
36.90
漲跌
▲0.50
漲幅
+1.37%
成交量
258張
產業
上市光電類股
400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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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
2024/06/13	3	36.38	0	0.00	36.40	3	859	0.35%
2024/06/12	4	36.63	0	0.00	36.50	4	864	0.46%
2024/06/11	4	36.90	0	0.00	36.85	4	868	0.46%
2024/06/06	0	37.40	0	0.00	37.30	0	891	0.00%
2024/06/04	4	37.46	0	0.00	37.40	4	941	0.42%
2024/05/28	0	0.00	3	37.62	37.75	-3	1,010	-0.30%
2024/05/27	1	37.20	0	0.00	37.50	1	1,034	0.10%
2024/05/24	5	37.25	1	37.35	37.35	4	1,035	0.39%
2024/05/23	3.3	37.77	0	0.00	37.70	3.3	1,043	0.32%
2024/05/17	9	38.90	17	39.18	38.65	-8	1,041	-0.77%
2024/05/16	0	0.00	30	38.09	38.00	-30	979	-3.06%
2024/05/15	5	37.19	0	0.00	37.10	5	963	0.52%
2024/05/14	1	36.65	0	0.00	36.70	1	961	0.10%
2024/05/10	2	37.28	1	36.85	36.85	1	962	0.10%
2024/05/09	3	36.88	0	0.00	36.55	3	940	0.32%
2024/05/08	0	0.00	2	37.45	37.40	-2	941	-0.21%
2024/05/07	0	36.60	0	0.00	36.40	0	936	0.00%
2024/05/06	0	0.00	1	36.95	36.80	-1	930	-0.11%
2024/05/03	1	37.05	0	0.00	37.05	1	927	0.11%
2024/05/02	2	37.10	0	0.00	37.10	2	928	0.22%
2024/04/30	2	37.40	3	38.00	37.55	-1	932	-0.11%
2024/04/29	1	37.60	1	37.80	37.65	0	935	0.00%
2024/04/26	7	37.61	0	0.00	37.55	7	931	0.75%
2024/04/25	1	38.05	0	0.00	37.90	1	928	0.11%
2024/04/24	6	38.25	0	0.00	38.20	6	928	0.65%
2024/04/23	6	37.57	0	0.00	37.70	6	928	0.65%
2024/04/22	4	37.81	6	37.77	37.70	-2	930	-0.21%
2024/04/19	5	38.31	5	38.64	37.60	0	944	0.00%
2024/04/18	2	38.55	6	38.40	38.20	-4	929	-0.43%
2024/04/16	19	37.28	6	38.07	37.20	13	918	1.42%
2024/04/15	8	38.91	0	0.00	38.85	8	901	0.89%
2024/04/12	9	39.28	11	39.28	39.25	-2	894	-0.22%
2024/04/11	25	39.79	3	39.83	39.70	22	884	2.49%
2024/04/10	5	39.99	13	40.42	39.60	-8	871	-0.92%
2024/04/09	2	38.83	1	38.85	38.95	1	849	0.12%
2024/04/08	7	38.67	5	39.56	39.70	2	843	0.24%
2024/04/03	6	39.08	1	39.05	39.05	5	831	0.60%
2024/04/02	7	40.00	0	0.00	39.90	7	822	0.85%
2024/03/29	0	0.00	1	41.65	40.60	-1	809	-0.12%
2024/03/28	4	40.54	5	41.56	40.80	-1	799	-0.13%
2024/03/27	2	40.63	0	0.00	40.45	2	789	0.25%
2024/03/26	1	41.80	7	41.75	41.35	-6	781	-0.77%
2024/03/22	12	41.38	3	41.45	40.85	9	790	1.14%
2024/03/21	27	41.39	46	41.50	42.35	-19	732	-2.60%
2024/03/19	5	38.93	0	0.00	38.85	5	652	0.77%
2024/03/18	0	0.00	2	39.98	39.55	-2	648	-0.31%
2024/03/15	8	38.58	0	0.00	38.75	8	641	1.25%
2024/03/13	2	39.00	0	0.00	38.85	2	633	0.32%
2024/03/12	0	0.00	2	39.90	39.90	-2	625	-0.32%
2024/03/11	1	40.45	17	39.55	40.15	-16	614	-2.60%
2024/03/05	8	38.43	0	0.00	38.35	8	565	1.41%
2024/03/01	2	40.05	5	39.95	39.75	-3	547	-0.55%
2024/02/29	0	0.00	10.3	38.87	39.45	-10.3	521	-1.97%
2024/02/27	3	37.67	0	0.00	37.60	3	499	0.60%
2024/02/26	0	0.00	1	38.80	38.55	-1	497	-0.20%
2024/02/23	1	37.55	0	0.00	37.60	1	489	0.20%
2024/02/22	6	37.93	0	0.00	37.65	6	489	1.23%
2024/02/21	0	0.00	9	38.43	38.65	-9	490	-1.83%
2024/02/19	0	0.00	5	37.90	37.65	-5	475	-1.05%
2024/02/15	0	0.00	5	36.65	36.70	-5	476	-1.05%
2024/02/05	3	36.02	0	0.00	35.90	3	474	0.63%
2024/02/02	2	36.50	0	0.00	36.50	2	473	0.42%
2024/01/31	2	36.70	0	0.00	36.90	2	477	0.42%
2024/01/30	5	37.18	0	0.00	37.10	5	473	1.06%
2024/01/26	4	37.68	0	0.00	37.65	4	483	0.83%
2024/01/25	2	37.95	0	0.00	37.95	2	483	0.41%
2024/01/23	0	0.00	5	38.53	38.55	-5	501	-1.00%
2024/01/19	1	37.45	0	0.00	37.30	1	537	0.19%
2024/01/16	3	37.90	0	0.00	37.90	3	540	0.55%
2024/01/12	0	0.00	4	37.65	37.60	-4	530	-0.75%
2024/01/10	5	37.07	0	0.00	37.00	5	540	0.92%
2024/01/09	2	37.40	0	0.00	37.35	2	543	0.37%
2024/01/04	0	0.00	1	38.35	38.25	-1	556	-0.18%
2024/01/02	0	0.00	5	38.65	38.60	-5	579	-0.86%
2023/12/25	3	38.07	0	0.00	38.00	3	590	0.51%
2023/12/22	5	38.34	0	0.00	38.25	5	588	0.85%
2023/12/21	3	38.92	0	0.00	38.85	3	579	0.52%
2023/12/20	0	0.00	8	39.38	39.20	-8	574	-1.39%
2023/12/19	6	38.08	0	0.00	37.90	6	529	1.13%
2023/12/15	0	0.00	4	38.93	38.95	-4	524	-0.76%
2023/12/14	0	0.00	8	38.16	37.50	-8	507	-1.58%
2023/12/13	1	37.15	0	0.00	37.15	1	500	0.20%
2023/12/12	5	37.26	0	0.00	37.25	5	509	0.98%
2023/12/11	2	37.60	0	0.00	37.40	2	512	0.39%
2023/12/08	1	37.95	0	0.00	37.95	1	511	0.20%
2023/12/07	1	37.95	0	0.00	38.00	1	511	0.20%
2023/12/06	0	39.00	0	0.00	38.30	0	520	0.00%
2023/12/05	0	0.00	4	38.50	38.50	-4	519	-0.77%
2023/11/27	0	0.00	8	38.75	37.95	-8	504	-1.59%
2023/11/20	0	0.00	0	37.95	37.60	0	504	0.00%
2023/11/16	0	0.00	2	36.90	37.10	-2	499	-0.40%
2023/11/13	0	0.00	0	37.50	36.05	0	503	0.00%
2023/11/09	2	36.98	0	37.10	36.70	2	507	0.39%
2023/11/08	4	37.20	0	0.00	37.60	4	511	0.78%
2023/11/07	2	37.50	0	0.00	37.50	2	511	0.39%
2023/11/06	0	0.00	0	38.00	37.50	0	519	0.00%
2023/11/02	0	0.00	3	36.45	36.70	-3	519	-0.58%
2023/11/01	2	36.15	0	0.00	36.15	2	548	0.36%
2023/10/31	0	0.00	2	37.53	36.85	-2	546	-0.37%
2023/10/30	2	38.23	9	37.57	38.05	-7	539	-1.30%
2023/10/26	3	35.88	0	0.00	35.60	3	505	0.59%
2023/10/23	0	0.00	0	36.20	36.25	0	516	0.00%
2023/10/20	0	34.85	0	0.00	35.15	0	514	0.00%
2023/10/18	2	35.60	0	0.00	35.55	2	524	0.38%
2023/10/11	7	37.09	1	36.95	36.80	6	581	1.03%
2023/10/06	5	38.86	0	0.00	38.80	5	583	0.86%
2023/10/04	2	39.10	0	0.00	39.00	2	601	0.33%
2023/09/28	2	40.05	0	0.00	40.05	2	626	0.32%
2023/09/19	5	40.15	0	0.00	40.30	5	692	0.72%
2023/09/18	0	0.00	0	42.37	41.65	0	692	0.00%
2023/09/15	1	41.90	0	0.00	42.00	1	704	0.14%
2023/09/14	1	41.15	0	0.00	41.15	1	751	0.13%
2023/09/12	3	40.30	0	0.00	40.30	3	781	0.38%
2023/09/11	0	40.85	0	0.00	40.15	0	791	0.00%
2023/09/08	0	41.65	0	41.65	41.60	0	788	0.00%
2023/08/30	1	42.65	0	0.00	42.75	1	932	0.11%
2023/08/28	0	0.00	0.1	42.24	42.40	-0.1	953	-0.01%
2023/08/08	1	42.60	1	43.20	42.45	0	1,197	0.00%
2023/08/07	1	42.05	2	42.65	43.05	-1	1,263	-0.08%
2023/08/04	2	44.18	0	0.00	44.15	2	1,264	0.16%
2023/08/02	4	44.63	0	0.00	44.60	4	1,368	0.29%
2023/08/01	6	45.43	0	0.00	45.30	6	1,384	0.43%
2023/07/26	1	44.85	0	0.00	44.90	1	1,749	0.06%
2023/07/25	3	45.43	0	0.00	45.35	3	1,772	0.17%
2023/07/21	1	45.55	0	0.00	45.60	1	1,916	0.05%
2023/07/20	2	47.53	3	47.77	47.75	-1	1,977	-0.05%
2023/07/19	1	48.45	0	0.00	47.50	1	2,005	0.05%
2023/07/18	5	48.55	1	48.60	48.40	4	2,106	0.19%
2023/07/13	1	48.80	0	0.00	48.60	1	3,028	0.03%
2023/07/12	8	49.44	2	49.55	49.35	6	3,068	0.20%
2023/07/11	0	0.00	5	50.84	50.40	-5	3,136	-0.16%
2023/07/10	1	49.20	0	0.00	49.85	1	3,302	0.03%
2023/07/07	8	49.13	0	0.00	49.35	8	3,521	0.23%
2023/07/06	7	50.24	0	0.00	49.90	7	3,557	0.20%
2023/07/04	4	50.38	0	0.00	50.10	4	3,911	0.10%
2023/07/03	0	0.00	5	50.40	51.00	-5	3,977	-0.13%
2023/06/27	1	50.70	0	0.00	49.80	1	4,028	0.02%
2023/06/26	1	51.00	0	0.00	50.70	1	4,067	0.02%
2023/06/20	18	51.10	33	50.78	50.80	-15	4,090	-0.37%
2023/06/16	1	50.60	0	0.00	49.70	1	4,119	0.02%
2023/06/13	0	0.00	1	49.35	48.85	-1	4,403	-0.02%
2023/06/12	8	48.98	0	0.00	49.05	8	4,454	0.18%
2023/06/09	10	49.96	0	0.00	50.20	10	4,477	0.22%
2023/06/08	1	51.60	0	0.00	51.60	1	4,456	0.02%
2023/06/07	0	0.00	1	52.30	51.60	-1	4,466	-0.02%
2023/05/31	0	0.00	5	51.80	51.90	-5	4,513	-0.11%
2023/05/30	0	0.00	4	51.00	50.90	-4	4,519	-0.09%
2023/05/25	0	0.00	1	50.80	50.70	-1	4,511	-0.02%
2023/05/19	1	50.50	0	0.00	50.30	1	4,549	0.02%
2023/05/16	0	0.00	1	50.70	51.20	-1	4,642	-0.02%
2023/05/15	4	50.05	1	50.00	50.10	3	4,632	0.06%
2023/05/12	3	48.35	2	48.80	49.50	1	4,619	0.02%
2023/05/11	10	49.76	0	0.00	48.70	10	4,590	0.22%
2023/05/09	36	51.85	2	51.15	51.40	34	4,495	0.76%
2023/05/08	1	55.10	2	55.05	55.30	-1	4,395	-0.02%
2023/05/05	3	57.00	4	57.15	55.20	-1	4,376	-0.02%
2023/05/04	1	56.30	7	57.61	57.20	-6	4,337	-0.14%
2023/05/03	3	55.70	5	56.72	56.70	-2	4,267	-0.05%
2023/05/02	9	56.12	9	56.17	56.70	0	4,232	0.00%
2023/04/28	1	53.80	0	0.00	54.30	1	4,102	0.02%
2023/04/27	1	53.50	10	53.30	53.40	-9	4,082	-0.22%
2023/04/26	20	54.41	23	53.23	54.90	-3	4,034	-0.07%
2023/04/25	2	53.30	0	0.00	53.80	2	3,945	0.05%
2023/04/21	19	53.69	2	54.30	52.40	17	3,905	0.44%
2023/04/20	6	55.20	5	55.36	54.90	1	3,803	0.03%
2023/04/19	24	57.81	66	58.48	57.00	-42	3,637	-1.15%
2023/04/18	184	55.52	137.5	54.88	54.80	46.5	3,121	1.49%	大買/大賣/
2023/04/14	0	0.00	3	56.50	54.90	-3	2,932	-0.10%
2023/04/13	4	55.45	6	54.90	55.40	-2	2,855	-0.07%
2023/04/12	2	54.55	11	54.45	54.70	-9	2,680	-0.34%
2023/04/10	3	52.23	1	51.90	51.80	2	2,433	0.08%
2023/04/07	26	53.21	21	53.29	53.40	5	2,341	0.21%
2023/04/06	4	49.60	4	50.00	50.80	0	2,132	0.00%
2023/03/31	1	49.25	1	48.50	48.80	0	2,063	0.00%
2023/03/29	5	47.45	0	0.00	47.90	5	2,037	0.25%
2023/03/27	5	49.20	4	49.45	48.55	1	2,054	0.05%
2023/03/24	4	48.70	0	0.00	48.75	4	2,021	0.20%
2023/03/23	0	0.00	5	49.05	48.70	-5	2,034	-0.25%
2023/03/22	3	49.10	4	49.11	48.85	-1	2,042	-0.05%
2023/03/21	10	49.41	5	50.22	49.35	5	2,072	0.24%
2023/03/20	14.5	49.80	18.1	49.97	50.10	-3.6	2,157	-0.16%
2023/03/17	3	48.30	4	48.55	49.00	-1	2,376	-0.04%
2023/03/16	4	47.96	0	0.00	46.95	4	2,416	0.17%
2023/03/15	5	48.20	6	48.43	48.15	-1	2,400	-0.04%
2023/03/10	6	46.20	0	0.00	46.30	6	2,495	0.24%
2023/02/24	0	48.70	0	0.00	47.50	0	2,494	0.00%
2023/02/23	0	0.00	15	47.82	48.50	-15	2,504	-0.60%
2023/02/22	3	48.38	2	47.35	47.45	1	2,554	0.04%
2023/02/21	6	48.02	0	0.00	48.00	6	2,575	0.23%
2023/02/17	11	48.35	0	0.00	48.20	11	2,936	0.37%
2023/02/16	2	48.80	1	48.80	48.05	1	2,955	0.03%
2023/02/15	1	46.40	10	46.83	48.05	-9	2,918	-0.31%
2023/02/13	1	45.30	0	0.00	45.60	1	2,932	0.03%
2023/02/10	5	47.00	0	0.00	46.05	5	2,950	0.17%
2023/02/09	3	46.10	0	0.00	46.15	3	2,949	0.10%
2023/02/08	0	0.00	5	47.15	47.15	-5	2,978	-0.17%
2023/02/06	1	47.10	0	0.00	47.10	1	2,999	0.03%
2023/01/31	0	0.00	3	46.30	46.85	-3	3,024	-0.10%
2023/01/30	0	0.00	1	45.50	45.80	-1	3,020	-0.03%
2023/01/17	0	0.00	1	44.50	44.75	-1	3,034	-0.03%
2023/01/16	0	0.00	1	44.25	44.20	-1	3,039	-0.03%
2023/01/12	1	45.50	0	0.00	45.20	1	3,078	0.03%
2023/01/11	29	46.45	30	46.37	46.30	-1	3,100	-0.03%
2023/01/06	0	0.00	1	47.70	47.70	-1	3,093	-0.03%
2023/01/05	2	48.23	1	48.65	47.65	1	3,123	0.03%
2023/01/04	1	48.10	0	0.00	48.10	1	3,098	0.03%
2022/12/27	0	0.00	3	47.25	46.85	-3	3,176	-0.09%
2022/12/26	6.1	47.19	2	47.30	46.85	4.1	3,175	0.13%
2022/12/22	0	0.00	1	45.00	45.05	-1	3,189	-0.03%
2022/12/21	1	44.50	0	0.00	44.30	1	3,228	0.03%
2022/12/19	1	46.75	4	47.00	46.20	-3	3,286	-0.09%
2022/12/16	2	47.80	0	0.00	47.70	2	3,309	0.06%
2022/12/15	1	48.60	0	0.00	48.80	1	3,304	0.03%
2022/12/13	1	48.65	1	47.85	47.80	0	3,281	0.00%
2022/12/12	6	49.55	8	50.38	49.15	-2	3,254	-0.06%
2022/12/09	23	50.76	21	51.01	49.70	2	3,136	0.06%
2022/12/08	5	49.30	1	49.25	48.20	4	2,828	0.14%
2022/12/07	1	48.35	0	0.00	47.45	1	2,731	0.04%
2022/12/06	0	0.00	4	47.91	47.30	-4	2,718	-0.15%
2022/12/05	1	48.40	0	0.00	48.25	1	2,758	0.04%
2022/12/02	9	48.34	12	48.32	48.55	-3	2,755	-0.11%
2022/11/30	0	0.00	3	46.80	46.65	-3	2,665	-0.11%
2022/11/29	0	0.00	1	45.80	45.90	-1	2,696	-0.04%
2022/11/24	0	0.00	3	46.15	46.40	-3	2,899	-0.10%
2022/11/22	3	46.10	0	0.00	45.20	3	3,321	0.09%
2022/11/18	5	46.58	2	47.30	45.95	3	3,457	0.09%
2022/11/17	2	46.80	1	47.10	47.10	1	3,427	0.03%
2022/11/16	9	46.93	2	46.78	47.20	7	3,435	0.20%
2022/11/15	13	46.47	10	46.58	47.95	3	3,462	0.09%
2022/11/11	0	0.00	4	42.85	42.45	-4	3,660	-0.11%
2022/11/10	2	42.35	0	0.00	42.65	2	3,812	0.05%
2022/11/09	0	0.00	2	43.25	43.25	-2	3,903	-0.05%
2022/11/01	0	0.00	9	42.73	42.80	-9	4,405	-0.20%
2022/10/31	2	42.15	0	0.00	41.95	2	4,427	0.05%
2022/10/28	7	42.65	1	42.25	42.65	6	4,475	0.13%
2022/10/20	0	0.00	2	43.85	43.25	-2	4,944	-0.04%
2022/10/19	10	44.12	10	44.00	43.80	0	4,975	0.00%
2022/10/18	3	42.67	0	0.00	43.40	3	5,146	0.06%
2022/10/17	4	41.18	4	42.23	42.50	0	5,238	0.00%
2022/10/14	0	0.00	1	43.65	43.40	-1	5,245	-0.02%
2022/10/04	4	44.53	4	44.13	45.40	0	5,536	0.00%
2022/09/29	5	44.18	0	0.00	43.70	5	5,784	0.09%
2022/09/26	2	48.30	0	0.00	47.40	2	6,909	0.03%
2022/09/23	1	52.70	0	0.00	50.60	1	7,174	0.01%
2022/09/21	1	53.90	0	0.00	53.00	1	7,651	0.01%
2022/09/19	4	55.20	4	55.40	54.40	0	8,494	0.00%
2022/09/16	1	54.50	1	55.00	55.60	0	8,558	0.00%
2022/09/15	1	55.60	1	56.00	54.50	0	8,572	0.00%
2022/09/12	0	0.00	1	56.90	57.50	-1	8,605	-0.01%
2022/09/07	0	0.00	10	52.41	53.60	-10	8,579	-0.12%
2022/09/06	3	53.67	0	0.00	53.20	3	8,599	0.03%
2022/09/02	3	58.20	4	58.18	57.10	-1	8,538	-0.01%
2022/09/01	1	58.00	0	0.00	57.50	1	8,466	0.01%
2022/08/31	14	57.78	4	57.88	57.90	10	8,385	0.12%
2022/08/30	10	59.43	12	58.67	57.80	-2	8,364	-0.02%
2022/08/29	4	58.65	6	58.30	57.30	-2	8,096	-0.02%
2022/08/26	3	57.00	21	57.62	58.30	-18	8,035	-0.22%
2022/08/25	12	57.35	18	57.11	57.40	-6	7,976	-0.08%
2022/08/24	12	55.48	5	55.78	55.20	7	7,938	0.09%
2022/08/23	2	56.00	11	56.34	56.30	-9	7,911	-0.11%
2022/08/22	56	57.45	38	57.89	56.10	18	7,900	0.23%
2022/08/19	22	57.50	15	57.58	57.60	7	7,749	0.09%
2022/08/18	5	58.10	13	57.53	58.90	-8	7,514	-0.11%
2022/08/17	17	55.95	20	56.17	55.80	-3	7,316	-0.04%
2022/08/16	4	54.95	21	55.22	54.80	-17	7,145	-0.24%
2022/08/15	6	54.80	21	54.84	54.80	-15	7,037	-0.21%
2022/08/12	13	53.89	1	54.00	54.20	12	7,014	0.17%
2022/08/11	13	54.86	5	55.24	54.40	8	7,033	0.11%
2022/08/10	9	54.49	4	54.93	54.30	5	6,994	0.07%
2022/08/09	13	54.71	15	54.59	54.40	-2	7,076	-0.03%
2022/08/08	4	53.35	3	53.03	54.00	1	6,895	0.01%
2022/08/05	5	50.54	3	50.63	51.50	2	6,853	0.03%
2022/08/04	1	49.60	0	0.00	49.40	1	6,865	0.01%
2022/08/03	1	52.10	2	51.20	50.90	-1	6,874	-0.01%
2022/08/01	13	55.78	12	55.81	55.60	1	6,840	0.01%
2022/07/29	12	55.36	12	55.38	55.00	0	6,769	0.00%
2022/07/27	0	0.00	1	53.50	54.00	-1	6,560	-0.02%
2022/07/26	0	54.40	1	54.80	53.60	-1	6,546	-0.02%
2022/07/25	36	55.57	32	55.44	54.10	4	6,606	0.06%
2022/07/22	2	53.80	3	53.23	53.50	-1	6,607	-0.02%
2022/07/21	2	52.20	2	51.95	52.30	0	6,589	0.00%
2022/07/19	30	52.63	29	51.87	51.70	1	6,737	0.01%
2022/07/18	5	51.36	3	51.20	51.20	2	6,766	0.03%
2022/07/15	0	0.00	2	50.00	51.00	-2	6,901	-0.03%
2022/07/14	4	49.59	0	0.00	49.95	4	7,064	0.06%
2022/07/12	3	49.93	0	0.00	48.30	3	7,380	0.04%
2022/07/11	7	51.93	22	51.97	53.10	-15	7,515	-0.20%
2022/07/07	3	52.37	5	52.68	52.40	-2	8,006	-0.02%
2022/07/06	6	54.30	12	53.24	53.00	-6	8,458	-0.07%
2022/07/05	40	58.68	43	58.53	57.00	-3	8,739	-0.03%
2022/07/04	11	54.42	12	54.18	55.30	-1	8,229	-0.01%
2022/07/01	54	54.80	63.1	54.13	52.90	-9.1	8,150	-0.11%
2022/06/30	13	54.08	26	54.31	54.20	-13	8,182	-0.16%
2022/06/29	48	54.86	49	54.82	54.00	-1	8,032	-0.01%
2022/06/28	15.1	54.35	22	53.75	55.00	-7	7,956	-0.09%
2022/06/27	39	50.61	36	51.62	52.80	3	7,575	0.04%
2022/06/24	11	47.52	23	46.28	48.00	-12	7,364	-0.16%
2022/06/23	2	43.35	2	43.65	43.65	0	7,410	0.00%
2022/06/22	9	46.39	0	0.00	44.50	9	7,594	0.12%
2022/06/20	1	43.10	0	0.00	42.95	1	7,980	0.01%
2022/06/17	6	44.98	1	46.00	44.90	5	8,193	0.06%
2022/06/16	2	46.10	0	0.00	45.65	2	8,489	0.02%
2022/06/15	5	47.35	0	0.00	47.05	5	8,820	0.06%
2022/06/14	1	47.30	1	48.90	48.15	0	9,858	0.00%
2022/06/10	2	50.85	0	0.00	51.30	2	11,246	0.02%
2022/06/08	2	51.20	3	51.10	51.20	-1	12,280	-0.01%
2022/06/07	1	53.00	0	0.00	52.60	1	13,295	0.01%
2022/06/06	2	54.40	2	53.40	53.40	0	13,536	0.00%
2022/06/02	3	53.47	3	53.60	53.10	0	13,631	0.00%
2022/06/01	3	53.60	0	0.00	53.60	3	13,792	0.02%
2022/05/27	2	50.40	2	50.80	50.50	0	14,718	0.00%
2022/05/23	4	51.60	0	0.00	51.30	4	14,837	0.03%
2022/05/20	3	51.60	3	51.53	51.30	0	14,847	0.00%
2022/05/19	0	51.30	0	0.00	51.40	0	14,838	0.00%
2022/05/18	0	0.00	1	53.30	53.20	-1	14,793	-0.01%
2022/05/17	2	53.40	2	52.90	52.90	0	14,753	0.00%
2022/05/16	1	54.20	1	54.40	52.50	0	14,596	0.00%
2022/05/12	0	0.00	8	53.20	52.00	-8	14,510	-0.06%
2022/05/11	5	56.00	6	54.97	54.80	-1	14,555	-0.01%
2022/05/09	1	57.00	0	0.00	55.60	1	14,522	0.01%
2022/05/04	2	60.30	1	60.00	59.20	1	14,581	0.01%
2022/04/29	4	62.28	3	61.80	61.30	1	14,653	0.01%
2022/04/28	2	60.10	4	61.15	61.60	-2	14,737	-0.01%
2022/04/27	0	0.00	1	58.00	58.90	-1	14,573	-0.01%
2022/04/26	6	59.10	4	59.60	59.10	2	14,544	0.01%
2022/04/25	2	59.75	0	0.00	58.10	2	14,483	0.01%
2022/04/22	0	0.00	3	61.40	61.10	-3	14,501	-0.02%
2022/04/21	4	64.25	2	64.50	63.40	2	14,805	0.01%
2022/04/20	5	64.78	3	64.50	64.50	2	14,920	0.01%
2022/04/19	0	0.00	2	63.90	64.60	-2	15,211	-0.01%
2022/04/18	3	64.33	3	64.30	64.10	0	15,472	0.00%
2022/04/15	7	64.30	14	63.91	63.00	-7	15,402	-0.05%
2022/04/14	4	64.80	11	65.09	63.90	-7	15,222	-0.05%
2022/04/13	23	65.14	16.1	65.23	65.90	7	15,091	0.05%
2022/04/12	28	65.15	24	65.57	66.50	4	15,142	0.03%
2022/04/11	67	63.56	62	63.89	63.20	5	14,737	0.03%
2022/04/08	2	61.25	6	61.27	61.60	-4	14,279	-0.03%
2022/04/07	11	62.55	5	62.66	59.40	6	14,143	0.04%
2022/04/06	15	63.36	17	63.61	63.80	-2	13,976	-0.01%
2022/04/01	2	61.70	3	61.53	61.50	-1	13,647	-0.01%
2022/03/31	14	61.47	14	62.03	61.50	0	13,578	0.00%
2022/03/30	6	62.07	6	61.72	60.50	0	13,426	0.00%
2022/03/29	0	0.00	3	59.63	60.50	-3	13,402	-0.02%
2022/03/28	3	60.07	3	60.33	60.60	0	13,408	0.00%
2022/03/25	4	61.78	2	59.65	59.80	2	13,358	0.01%
2022/03/24	7	64.46	8	64.89	63.30	-1	13,456	-0.01%
2022/03/23	3.1	63.76	2	63.15	63.00	1.1	13,215	0.01%
2022/03/22	1	63.30	3	65.27	62.90	-2	13,155	-0.02%
2022/03/21	9	63.98	39	63.98	62.30	-30	13,130	-0.23%
2022/03/18	48	62.40	38	62.51	61.70	10	13,246	0.08%
2022/03/17	60	63.20	11	64.08	63.20	49	13,103	0.37%
2022/03/16	34	58.97	70	59.76	62.50	-36	12,201	-0.30%
2022/03/15	66	59.74	49	60.01	56.90	17	11,699	0.15%
2022/03/14	11	58.94	13	59.36	58.90	-2	10,877	-0.02%
2022/03/11	25	57.90	32	58.08	59.90	-7	10,458	-0.07%
2022/03/10	58	58.46	52	58.45	56.70	6	9,968	0.06%
2022/03/09	15	54.01	18	54.16	56.80	-3	9,155	-0.03%
2022/03/08	6	52.17	5	52.76	51.70	1	8,889	0.01%
2022/03/07	14	53.70	8	52.75	51.80	6	8,706	0.07%
2022/03/04	27	54.27	27	54.62	54.20	0	8,506	0.00%
2022/03/03	44	53.15	39	53.66	54.20	5	8,153	0.06%
2022/03/02	7	51.29	8	51.43	50.60	-1	7,751	-0.01%
2022/03/01	1	50.00	2	49.20	49.15	-1	7,552	-0.01%
2022/02/25	0	0.00	2	47.98	48.35	-2	7,561	-0.03%
2022/02/24	9	48.97	6	49.12	47.35	3	7,595	0.04%
2022/02/21	2	47.80	2	48.20	48.50	0	7,516	0.00%
2022/02/14	0	0.00	4	48.71	47.65	-4	7,855	-0.05%
2022/02/11	2	50.20	0	0.00	49.80	2	7,857	0.03%
2022/02/10	0	0.00	3	49.20	48.95	-3	7,867	-0.04%
2022/02/08	5	47.40	7	48.29	49.10	-2	7,908	-0.03%
2022/01/26	1	46.70	0	47.45	47.45	1	8,030	0.01%
2022/01/24	6	49.53	5	49.60	49.70	1	8,670	0.01%
2022/01/21	10	53.40	10	53.52	52.00	0	8,955	0.00%
2022/01/20	4	52.25	4	52.55	52.30	0	9,032	0.00%
2022/01/19	5	52.34	5	52.14	51.90	0	9,076	0.00%
2022/01/17	5	52.90	6	53.17	53.40	-1	9,151	-0.01%
2022/01/14	12	54.58	12	54.56	53.20	0	9,109	0.00%
2022/01/13	36	54.60	48	54.80	53.80	-12	8,806	-0.14%
2022/01/12	64	53.72	59	53.15	56.90	5	8,657	0.06%
2022/01/11	40	54.64	41	54.60	55.80	-1	8,421	-0.01%
2022/01/10	2	50.50	0	0.00	50.80	2	8,387	0.02%
2022/01/07	2	49.40	2	48.65	48.75	0	8,596	0.00%
2022/01/06	2	50.70	2	51.30	50.60	0	8,989	0.00%
2022/01/05	38	53.92	71	54.13	52.90	-33	9,010	-0.37%
2022/01/04	7	52.37	5.1	50.95	52.30	1.9	8,630	0.02%
2022/01/03	1	49.00	0	0.00	50.00	1	8,443	0.01%
2021/12/30	33	49.57	1	49.25	49.50	32	8,383	0.38%
2021/12/29	3	49.80	2	48.70	49.65	1	8,401	0.01%
2021/12/24	0	0.00	1	48.95	48.85	-1	8,932	-0.01%
2021/12/23	6.1	51.08	5	50.30	50.20	1.1	8,908	0.01%
2021/12/22	0	0.00	4	47.98	49.30	-4	8,773	-0.05%
2021/12/21	2	47.40	2	47.90	48.00	0	8,735	0.00%
2021/12/20	12	49.53	12	50.11	48.30	0	8,667	0.00%
2021/12/17	2	48.88	1	48.00	48.00	1	8,355	0.01%
2021/12/16	1	48.05	2	48.08	48.35	-1	8,261	-0.01%
2021/12/15	0	0.00	3	47.78	47.50	-3	8,230	-0.04%
2021/12/14	8	48.74	33	48.72	47.55	-25	8,123	-0.31%
2021/12/13	40	46.20	12	46.24	46.50	28	7,652	0.37%
2021/12/10	4	45.63	0	0.00	45.00	4	7,443	0.05%
2021/12/09	122	44.29	126	44.05	44.05	-4	7,265	-0.06%	大買/大賣/
2021/12/08	0	0.00	1	42.70	43.20	-1	7,182	-0.01%
2021/12/06	8	43.93	7	44.11	43.40	1	7,134	0.01%
2021/12/03	12	44.58	5	43.20	42.95	7	7,016	0.10%
2021/11/25	0	0.00	2	42.40	42.50	-2	6,735	-0.03%
2021/11/23	5	43.21	4	42.75	42.75	1	6,740	0.01%
2021/11/22	1	42.05	0	0.00	42.40	1	6,683	0.01%
2021/11/16	0	0.00	1	42.25	42.10	-1	6,619	-0.02%
2021/11/15	1	42.75	2	42.75	42.10	-1	6,597	-0.02%
2021/11/12	7	42.71	52	44.98	42.00	-45	6,545	-0.69%
2021/11/09	46	47.20	3	46.63	46.45	43	6,229	0.69%
2021/11/05	1	46.00	0	0.00	45.65	1	6,108	0.02%
2021/11/04	8	46.81	9	47.39	46.85	-1	6,054	-0.02%
2021/11/02	17	48.69	135	48.89	48.35	-118	5,792	-2.04%	大賣/鉅額交易
2021/11/01	1	49.50	36	48.72	49.70	-35	5,363	-0.65%
2021/10/29	40	46.01	12	47.38	45.20	28	5,080	0.55%
2021/10/28	53	45.16	12	47.00	48.40	41	4,708	0.87%
2021/10/27	31	43.30	0	0.00	44.00	31	4,418	0.70%
2021/10/25	54	44.83	1	44.35	43.60	53	4,267	1.24%
2021/10/22	2	43.00	3	43.27	43.20	-1	4,148	-0.02%
2021/10/21	5	43.04	5	42.90	42.50	0	4,098	0.00%
2021/10/20	0	0.00	1	44.60	43.25	-1	4,007	-0.02%
2021/10/19	11	43.23	10	42.74	44.70	1	3,860	0.03%
2021/10/18	39	44.19	43	43.90	44.60	-4	3,596	-0.11%
2021/10/15	21	41.11	23	41.67	42.90	-2	3,142	-0.06%
2021/10/14	21	38.75	16	37.86	39.00	5	2,825	0.18%
2021/10/13	11	36.93	10	36.84	37.60	1	2,452	0.04%
2021/10/12	5	34.84	5	34.74	34.20	0	2,351	0.00%
2021/10/06	2	34.15	0	0.00	33.20	2	2,277	0.09%
2021/10/05	0	0.00	3	32.42	33.80	-3	2,233	-0.13%
2021/10/04	3	35.27	3	37.40	34.40	0	2,200	0.00%
2021/10/01	80	36.28	76	36.62	36.50	4	1,906	0.21%
2021/09/24	0	0.00	2	30.90	31.15	-2	1,554	-0.13%
2021/09/22	2	30.40	0	0.00	30.30	2	1,637	0.12%
2021/08/30	1	40.35	1	40.20	40.05	0	2,433	0.00%
2021/08/04	1	46.85	1	46.75	46.55	0	3,521	0.00%
2021/08/03	2	45.50	2	45.35	45.30	0	3,525	0.00%
2021/07/28	1	45.60	0	0.00	45.10	1	3,641	0.03%
2021/07/26	0	0.00	1	48.80	47.10	-1	3,679	-0.03%
2021/07/23	1	46.00	0	0.00	45.90	1	3,655	0.03%
2021/07/19	5	48.74	45	48.43	48.85	-40	3,653	-1.09%
2021/07/16	0	0.00	1	46.60	46.00	-1	3,612	-0.03%
2021/07/15	1	45.75	0	0.00	45.30	1	3,631	0.03%
2021/07/14	4	44.50	0	0.00	44.25	4	3,647	0.11%
2021/07/07	6	46.67	1	46.45	46.00	5	4,406	0.11%
2021/07/06	9	47.10	0	0.00	47.05	9	4,432	0.20%
2021/07/05	9	47.04	14	48.13	48.00	-5	4,455	-0.11%
2021/07/02	6	48.95	0	0.00	48.55	6	4,506	0.13%
2021/07/01	5	48.59	1	48.65	48.55	4	4,568	0.09%
2021/06/30	10	50.05	26	51.10	49.45	-16	4,572	-0.35%
2021/06/29	3	48.35	0	0.00	48.40	3	4,502	0.07%
2021/06/28	13	48.61	1	48.65	48.30	12	4,516	0.27%
2021/06/25	12	49.73	0	0.00	49.30	12	4,538	0.26%
2021/06/24	6	50.13	0	0.00	50.10	6	4,600	0.13%
2021/06/23	1	51.00	1	50.40	50.50	0	4,600	0.00%
2021/06/17	16	50.69	11	50.26	50.40	5	4,853	0.10%
2021/06/11	0	0.00	1	44.30	44.15	-1	4,610	-0.02%
2021/06/10	2	47.25	1	47.45	46.80	1	4,593	0.02%
2021/05/28	2	45.40	3	45.35	45.00	-1	5,263	-0.02%
2021/05/27	3	44.55	2	45.23	45.10	1	5,266	0.02%
2021/05/26	0	0.00	1	43.65	43.75	-1	5,269	-0.02%
2021/05/25	3	43.97	9	44.36	43.80	-6	5,298	-0.11%
2021/05/24	1	42.25	2	43.03	43.15	-1	5,389	-0.02%
2021/05/21	4	42.19	1	41.65	41.95	3	5,356	0.06%
2021/05/20	6	45.16	2	44.00	42.20	4	5,331	0.08%
2021/05/19	4	42.86	7	43.24	45.40	-3	5,201	-0.06%
2021/05/18	1	39.45	3	40.93	41.30	-2	5,140	-0.04%
2021/05/14	21	43.91	19	44.72	41.70	2	5,068	0.04%
2021/05/13	4	43.23	0	0.00	42.15	4	4,928	0.08%
2021/05/05	0	0.00	2	57.70	55.80	-2	4,987	-0.04%
2021/05/03	10	63.10	10	61.20	61.20	0	5,033	0.00%
2021/04/27	0	0.00	1	63.40	63.40	-1	5,366	-0.02%
2021/04/26	4	62.78	3	63.43	63.20	1	5,481	0.02%
2021/04/23	1	63.00	2	63.00	62.90	-1	5,517	-0.02%
2021/04/22	0	0.00	7	63.90	62.30	-7	5,531	-0.13%
2021/04/20	3	67.07	0	0.00	66.10	3	5,547	0.05%
2021/04/16	6	68.25	2	67.60	67.90	4	5,773	0.07%
2021/04/14	7	68.77	15	67.21	66.40	-8	6,342	-0.13%
2021/04/13	23	68.88	20	71.58	68.50	3	6,342	0.05%
2021/04/12	0	0.00	10	66.60	66.00	-10	5,884	-0.17%
2021/04/09	0	0.00	1	65.10	65.10	-1	5,958	-0.02%
2021/04/07	0	0.00	1	66.70	66.50	-1	6,149	-0.02%
2021/04/06	1	65.40	0	0.00	65.30	1	6,526	0.02%
2021/03/31	14	66.11	2	67.20	66.10	12	7,352	0.16%
2021/03/29	0	0.00	8	65.85	67.00	-8	9,031	-0.09%
2021/03/26	2	64.40	2	64.80	64.80	0	9,044	0.00%
2021/03/25	10	65.87	9	67.37	64.90	1	9,088	0.01%
2021/03/24	5	66.76	0	0.00	65.70	5	9,087	0.06%
2021/03/23	4	71.90	0	0.00	66.60	4	9,079	0.04%
2021/03/22	5	70.52	0	0.00	69.90	5	9,084	0.06%
2021/03/19	6	63.70	9	67.24	68.50	-3	8,935	-0.03%
2021/03/18	5	64.64	5	64.66	64.10	0	8,914	0.00%
2021/03/17	3	64.40	0	0.00	64.10	3	8,931	0.03%
2021/03/16	1	64.80	8	65.26	64.90	-7	8,962	-0.08%
2021/03/15	6	65.80	22	66.31	65.20	-16	9,010	-0.18%
2021/03/12	24	65.18	1	64.60	64.20	23	8,927	0.26%
2021/03/11	7	63.46	7	63.59	63.80	0	8,889	0.00%
2021/03/10	3	64.73	2	65.10	63.70	1	8,864	0.01%
2021/03/04	1	65.10	5	63.76	62.80	-4	9,315	-0.04%
2021/03/03	7	65.39	3	65.23	64.50	4	9,523	0.04%
2021/03/02	2	63.55	6	63.60	63.00	-4	9,964	-0.04%
2021/02/26	4	62.58	6	64.07	62.60	-2	10,758	-0.02%
2021/02/25	14	63.20	14	63.54	62.70	0	11,037	0.00%
2021/02/24	9	64.57	5	64.46	62.80	4	11,232	0.04%
2021/02/23	3	62.53	3	63.43	62.10	0	11,626	0.00%
2021/02/22	1	63.90	1	63.30	63.00	0	12,275	0.00%
2021/02/19	5	62.14	2	62.00	61.90	3	12,431	0.02%
2021/02/18	1	59.70	1	60.10	60.30	0	12,871	0.00%
2021/02/03	1	58.50	1	59.10	57.20	0	14,188	0.00%
2021/01/26	0	0.00	1	61.70	60.60	-1	17,105	-0.01%
2021/01/25	3	63.30	3	62.70	63.00	0	17,394	0.00%
2021/01/22	7	63.81	34	63.41	62.50	-27	17,744	-0.15%
2021/01/20	1	59.90	1	61.80	60.00	0	18,259	0.00%
2021/01/19	3	63.87	21	64.79	63.50	-18	18,379	-0.10%
2021/01/15	11	62.37	0	0.00	62.10	11	18,509	0.06%
2021/01/14	1	63.00	0	0.00	63.70	1	18,562	0.01%
2021/01/12	15	64.00	0	0.00	63.70	15	18,692	0.08%
2021/01/11	22	65.33	20	67.09	65.50	2	18,784	0.01%
2021/01/08	29	66.81	10	66.84	66.30	19	18,730	0.10%
2021/01/07	0	0.00	18	69.83	70.10	-18	18,616	-0.10%
2021/01/06	10	67.15	0	0.00	63.80	10	19,991	0.05%
2021/01/05	5	69.00	2	70.40	68.50	3	21,261	0.01%
2021/01/04	2	69.00	1	70.20	69.00	1	21,267	0.00%
2020/12/31	4	69.88	13	69.78	70.10	-9	21,437	-0.04%
2020/12/30	25	71.51	14	71.28	69.20	11	21,684	0.05%
2020/12/29	12	71.87	17	71.33	71.00	-5	21,788	-0.02%
2020/12/28	2	70.90	8	70.30	69.70	-6	21,406	-0.03%
2020/12/25	35	73.37	21	74.50	70.30	14	21,490	0.07%
2020/12/24	50	71.43	52	71.67	72.60	-2	20,907	-0.01%
2020/12/23	14	65.24	10	65.25	67.40	4	19,635	0.02%
2020/12/18	3	62.90	3	63.00	62.60	0	19,786	0.00%
2020/12/16	10	62.90	15	61.70	62.10	-5	19,790	-0.03%
2020/12/15	7	63.23	2	61.35	61.40	5	19,793	0.03%
2020/12/14	1	62.20	1	61.60	62.60	0	19,720	0.00%
2020/12/11	33	59.35	33	59.64	59.80	0	19,753	0.00%
2020/12/09	2	62.60	4	63.55	62.40	-2	19,890	-0.01%
2020/12/08	0	0.00	3	63.40	62.50	-3	19,954	-0.02%
2020/12/07	3	62.90	7	62.50	62.90	-4	20,155	-0.02%
2020/12/03	7	63.69	4	62.40	62.10	3	20,781	0.01%
2020/12/02	2	63.30	9	62.50	62.30	-7	21,149	-0.03%
2020/12/01	2	64.45	2	63.95	63.60	0	22,532	0.00%
2020/11/30	20	66.80	21	66.67	65.50	-1	22,888	0.00%
2020/11/27	7	65.87	11	65.50	65.70	-4	22,916	-0.02%
2020/11/26	55	66.34	44	65.85	64.60	11	22,788	0.05%
2020/11/25	70	64.62	67	65.40	65.50	3	22,333	0.01%
2020/11/24	7	61.86	31	62.78	63.30	-24	21,546	-0.11%
2020/11/23	27	61.79	28	61.54	60.80	-1	21,285	0.00%
2020/11/20	51	62.71	47	62.39	61.60	4	21,093	0.02%
2020/11/19	78	60.82	81	61.08	60.60	-3	20,626	-0.01%
2020/11/18	6	59.15	10	58.13	58.40	-4	20,001	-0.02%
2020/11/17	21	59.22	22	60.04	58.10	-1	19,821	-0.01%
2020/11/16	5	58.20	0	0.00	57.00	5	19,490	0.03%
2020/11/13	14	57.91	14	58.30	58.20	0	19,528	0.00%
2020/11/12	2	58.00	4	55.95	58.70	-2	19,415	-0.01%
2020/11/11	66	58.75	69	58.89	57.50	-3	19,038	-0.02%
2020/11/10	12	65.03	3	65.30	63.60	9	18,794	0.05%
2020/11/09	41	64.23	60	64.48	65.20	-19	18,547	-0.10%
2020/11/06	40	64.58	15	63.72	61.80	25	18,159	0.14%
2020/11/05	76	62.12	131	62.20	63.50	-55	17,342	-0.32%	大賣/
2020/11/04	44	57.99	42	58.13	57.80	2	16,906	0.01%
2020/11/03	8	57.31	3	58.27	57.00	5	16,565	0.03%
2020/11/02	25	56.06	19	56.78	57.90	6	16,671	0.04%
2020/10/30	49	60.33	101	60.93	57.20	-52	16,486	-0.32%	大賣/
2020/10/29	63	63.25	63	62.74	62.00	0	16,236	0.00%
2020/10/28	2	64.80	19	62.81	62.30	-17	15,834	-0.11%
2020/10/27	2	64.00	1	66.50	64.90	1	15,895	0.01%
2020/10/26	68	59.04	5	61.40	63.80	63	15,799	0.40%
2020/10/23	2	57.50	3	57.40	58.00	-1	15,662	-0.01%
2020/10/22	12	55.48	2	55.20	55.60	10	15,608	0.06%
2020/10/21	9	56.80	13	56.85	56.10	-4	15,547	-0.03%
2020/10/20	15	58.45	4	58.20	58.30	11	15,478	0.07%
2020/10/19	5	57.04	8	57.35	59.50	-3	15,380	-0.02%
2020/10/16	2	55.60	18	55.60	55.10	-16	15,211	-0.11%
2020/10/15	16	54.85	1	57.80	56.00	15	15,133	0.10%
2020/10/14	212	56.93	278	56.97	57.00	-66	15,022	-0.44%	大買/大賣/
2020/10/13	170	50.63	103	51.08	54.00	67	13,391	0.50%	大買/大賣/
2020/10/12	1	49.10	3	49.10	49.10	-2	12,395	-0.02%
2020/10/08	0	0.00	8	44.19	44.65	-8	12,583	-0.06%
2020/10/07	39	39.71	19	39.65	40.60	20	12,553	0.16%
2020/10/06	41	39.11	45	39.04	38.50	-4	12,343	-0.03%
2020/10/05	0	0.00	2	36.80	37.00	-2	12,131	-0.02%
2020/09/30	11	36.81	9	37.11	36.60	2	12,296	0.02%
2020/09/29	0	0.00	4	35.54	35.75	-4	12,084	-0.03%
2020/09/28	3	35.87	10	35.79	35.70	-7	12,033	-0.06%
2020/09/25	8	36.78	11	37.25	35.10	-3	11,931	-0.03%
2020/09/24	63	38.91	46	38.73	37.50	17	11,731	0.14%
2020/09/23	46	38.25	22	38.50	40.00	24	11,468	0.21%
2020/09/22	0	0.00	3	37.83	37.30	-3	11,208	-0.03%
2020/09/21	3	38.28	2	38.75	37.90	1	11,156	0.01%
2020/09/18	1	38.50	0	0.00	37.90	1	11,110	0.01%
2020/09/17	16	38.62	5	38.73	38.50	11	11,008	0.10%
2020/09/16	37	38.23	21	38.31	38.45	16	10,878	0.15%
2020/09/15	16	37.97	41	38.29	37.45	-25	10,737	-0.23%
2020/09/14	45	35.92	40	36.63	36.65	5	10,560	0.05%
2020/09/11	37	37.45	7	38.09	37.50	30	10,417	0.29%
2020/09/10	20	39.12	36	39.28	39.05	-16	10,243	-0.16%
2020/09/09	18	38.84	37	39.07	38.65	-19	9,950	-0.19%
2020/09/08	65	37.43	67	39.46	37.30	-2	9,448	-0.02%
2020/09/07	60	41.13	52	43.44	39.30	8	9,115	0.09%
2020/09/04	26	44.37	77	46.10	43.10	-51	8,572	-0.59%
2020/09/03	26	40.90	28	42.71	43.00	-2	7,056	-0.03%
2020/09/02	14	39.08	16	37.66	39.10	-2	6,524	-0.03%
2020/08/31	0	0.00	1	36.95	36.90	-1	6,088	-0.02%
2020/08/27	0	0.00	10	35.35	35.25	-10	5,908	-0.17%
2020/08/26	10	36.25	10	37.30	36.25	0	5,849	0.00%
2020/08/25	6	37.50	1	36.90	36.90	5	5,790	0.09%
2020/08/24	1	36.05	0	0.00	36.50	1	5,684	0.02%
2020/08/20	0	0.00	1	34.25	35.45	-1	5,564	-0.02%
2020/08/19	1	38.75	30	38.70	36.80	-29	5,364	-0.54%
2020/08/18	1	40.60	20	40.84	39.80	-19	5,178	-0.37%
2020/08/17	21	40.15	1	40.00	39.70	20	4,976	0.40%
2020/08/13	0	0.00	1	38.20	38.10	-1	4,577	-0.02%
2020/08/12	1	38.25	2	38.00	38.85	-1	4,472	-0.02%
2020/08/11	1	37.35	0	0.00	36.75	1	4,272	0.02%
2020/08/07	5	38.20	12	37.47	37.25	-7	3,817	-0.18%
2020/08/06	2	37.05	0	0.00	36.70	2	3,659	0.05%
2020/08/04	0	0.00	1	40.25	41.50	-1	3,188	-0.03%
2020/08/03	8	39.58	13	40.64	39.80	-5	3,011	-0.17%
2020/07/31	1	39.80	0	0.00	40.60	1	2,780	0.04%
2020/07/30	0	0.00	87	37.50	40.90	-87	2,530	-3.44%
2020/07/29	2	37.18	0	0.00	37.25	2	2,414	0.08%
2020/07/28	0	0.00	39	33.91	33.90	-39	2,332	-1.67%
2020/07/23	38	34.46	1	34.70	36.30	37	2,184	1.69%
2020/07/22	10	36.39	0	0.00	35.25	10	2,137	0.47%
2020/07/21	15	35.36	0	0.00	35.60	15	2,096	0.72%
2020/07/20	9	35.61	0	0.00	35.80	9	2,049	0.44%
2020/07/17	2	35.65	10	34.00	33.30	-8	1,966	-0.41%
2020/07/16	59	37.83	1	38.00	35.95	58	1,876	3.09%
2020/07/15	26	36.16	42	36.06	37.15	-16	1,433	-1.12%
2020/07/14	5	31.78	5	33.55	33.80	0	1,150	0.00%
2020/07/13	0	0.00	30	31.37	31.55	-30	895	-3.35%
2020/07/10	50	28.64	20	29.65	28.70	30	759	3.95%
2020/07/09	72	28.13	3	27.25	28.75	69	650	10.61%
2020/07/08	50	26.54	2	25.00	26.50	48	413	11.61%
2020/03/19	0	0.00	1	15.40	15.50	-1	564	-0.18%
2020/01/14	0	0.00	1	23.70	23.55	-1	597	-0.17%
2020/01/13	0	0.00	1	23.80	23.90	-1	595	-0.17%
2020/01/08	2	22.80	0	0.00	22.95	2	576	0.35%
2020/01/06	4	23.30	0	0.00	23.35	4	563	0.71%
2019/12/24	1	22.60	0	0.00	22.55	1	386	0.26%
2019/12/09	0	0.00	6	22.55	22.65	-6	353	-1.70%
2019/11/26	0	0.00	1	22.45	22.40	-1	306	-0.33%
2019/11/25	6	22.05	0	0.00	22.00	6	285	2.10%
2019/11/15	0	0.00	1	21.70	21.50	-1	275	-0.36%
2019/11/08	0	0.00	4	21.65	21.60	-4	273	-1.46%
2019/11/06	10	21.65	10	21.75	21.75	0	276	0.00%
2019/11/05	9	22.47	5	22.45	22.25	4	269	1.48%
2019/08/21	1	21.20	0	0.00	21.15	1	341	0.29%
2019/07/11	2	21.10	2	21.25	21.25	0	834	0.00%
2019/06/18	0	0.00	1	23.00	23.00	-1	1,006	-0.10%
2019/05/21	1	24.25	0	0.00	23.90	1	1,244	0.08%
2019/05/15	0	0.00	4	23.60	23.55	-4	1,196	-0.33%
2019/05/14	4	23.28	0	0.00	23.45	4	1,189	0.34%
2019/05/09	1	23.80	0	0.00	24.00	1	1,131	0.09%
2019/05/07	1	26.55	2	26.18	25.15	-1	1,090	-0.09%
2019/05/06	0	0.00	2	25.40	25.35	-2	1,015	-0.20%
2019/05/03	1	26.05	0	0.00	25.90	1	998	0.10%
2019/04/29	1	24.00	0	0.00	24.00	1	903	0.11%
2019/04/25	0	0.00	2	24.95	24.75	-2	903	-0.22%
2019/04/17	0	0.00	4	25.53	25.30	-4	880	-0.45%
2019/04/16	6	25.82	0	0.00	25.70	6	857	0.70%
2019/04/03	0	0.00	4	23.40	23.40	-4	693	-0.58%
2019/03/06	4	25.00	4	24.56	24.50	0	607	0.00%
2019/03/05	5	24.62	0	0.00	24.70	5	591	0.85%
2019/03/04	0	0.00	3	24.25	24.45	-3	568	-0.53%
2019/02/27	1	23.30	0	0.00	24.00	1	544	0.18%
2019/02/26	2	23.75	11	23.66	23.50	-9	549	-1.64%
2019/02/25	0	0.00	5	22.25	22.20	-5	494	-1.01%
2019/02/20	0	0.00	4	22.40	22.30	-4	496	-0.81%
2019/02/19	0	0.00	6	22.50	22.40	-6	500	-1.20%
2019/01/29	0	0.00	1	20.90	21.00	-1	517	-0.19%
2019/01/24	1	22.45	0	0.00	22.50	1	505	0.20%
2019/01/16	4	22.20	0	0.00	21.50	4	485	0.82%
2018/12/28	7	20.12	7	20.10	20.10	0	504	0.00%
2018/12/04	2	22.60	2	22.65	22.65	0	663	0.00%
2018/12/03	1	22.40	1	22.70	23.00	0	667	0.00%
2018/11/23	2	21.80	2	22.10	21.60	0	810	0.00%
2018/11/12	1	19.35	1	19.10	19.00	0	798	0.00%
2018/11/06	6	18.68	6	18.25	18.25	0	796	0.00%
2018/11/02	7	17.83	7	17.70	17.70	0	783	0.00%
2018/10/05	0	0.00	8	22.55	21.75	-8	775	-1.03%
2018/10/02	8	22.95	0	0.00	22.95	8	769	1.04%
2018/10/01	1	23.15	0	0.00	23.10	1	770	0.13%
2018/09/28	1	23.90	0	0.00	23.25	1	768	0.13%
2018/09/20	3	24.30	3	23.90	23.90	0	764	0.00%
2018/09/17	5	23.94	6	23.88	23.85	-1	694	-0.14%
2018/09/14	3	24.02	3	24.15	24.15	0	700	0.00%
2018/09/12	0	0.00	5	23.85	23.55	-5	690	-0.72%
2018/09/11	0	0.00	5	23.95	23.70	-5	690	-0.72%
2018/09/10	1	23.00	0	0.00	23.00	1	688	0.15%
2018/09/06	10	24.28	0	0.00	24.00	10	672	1.49%
2018/09/05	6	24.28	6	24.28	24.20	0	678	0.00%
2018/09/04	4	24.45	4	24.78	24.60	0	679	0.00%
2018/08/31	4	24.20	5	24.55	24.25	-1	602	-0.17%
2018/08/27	1	23.65	15	23.75	23.60	-14	514	-2.72%
2018/08/23	15	22.75	0	0.00	22.85	15	494	3.03%
2018/07/04	0	0.00	11	20.70	20.80	-11	2,499	-0.44%
2018/06/25	0	0.00	15	22.45	22.20	-15	2,491	-0.60%
2018/06/20	11	23.15	0	0.00	23.05	11	2,505	0.44%
2018/06/07	0	0.00	2	24.15	24.10	-2	2,563	-0.08%
2018/06/06	0	0.00	1	24.00	23.90	-1	2,583	-0.04%
2018/05/31	6	25.22	6	24.40	24.40	0	2,534	0.00%
2018/05/30	6	24.82	8	24.83	24.80	-2	2,513	-0.08%
2018/05/28	2	24.25	2	24.60	24.25	0	2,461	0.00%
2018/05/23	5	24.30	0	0.00	24.25	5	2,408	0.21%
2018/05/22	0	0.00	10	24.65	24.10	-10	2,395	-0.42%
2018/05/21	10	25.22	10	25.00	25.00	0	2,344	0.00%
2018/05/18	10	25.24	10	25.20	25.20	0	2,332	0.00%
2018/05/17	22	26.15	15	27.21	25.30	7	2,302	0.30%
2018/05/16	11	26.36	6	26.37	26.10	5	2,188	0.23%
2018/05/15	5	25.95	0	0.00	26.85	5	2,117	0.24%
2018/05/14	17	25.33	2	25.55	25.85	15	2,062	0.73%
2018/05/10	15	26.97	4	25.44	24.85	11	1,940	0.57%
2018/05/09	2	25.10	0	0.00	25.50	2	1,802	0.11%
2018/05/04	1	25.05	2	25.20	24.70	-1	1,724	-0.06%
2018/05/03	1	27.10	0	0.00	25.40	1	1,667	0.06%
2018/05/02	1	25.65	2	26.20	26.45	-1	1,487	-0.07%
2018/04/30	5	26.18	4	26.25	25.75	1	1,428	0.07%
2018/04/27	1	25.30	1	24.10	25.20	0	1,301	0.00%
2018/04/24	1	25.85	0	0.00	25.75	1	1,100	0.09%
2018/04/23	1	25.50	1	25.25	25.30	0	996	0.00%
2018/04/20	4	23.35	4	23.83	24.95	0	862	0.00%
2018/04/11	0	0.00	10	23.10	22.85	-10	543	-1.84%
2018/03/31	0	0.00	2	20.75	20.55	-2	478	-0.42%
2018/03/27	10	21.30	0	0.00	21.15	10	518	1.93%
2018/03/20	2	23.00	0	0.00	22.90	2	518	0.39%
2018/02/06	0	0.00	10	19.50	20.05	-10	1,292	-0.77%
2018/01/30	10	22.40	0	0.00	22.25	10	1,456	0.69%