安集 (6477)-合庫券商分點個股進出

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
▼0.40
漲幅
-1.09%
成交量
535張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:14:30

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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	37.60	37.55	-1	931	-0.11%
2024/04/19	1	38.80	0	0.00	37.60	1	944	0.11%
2024/04/11	0	0.00	3	39.90	39.70	-3	884	-0.34%
2024/04/10	3	40.40	0	0.00	39.60	3	871	0.34%
2024/03/26	1	41.10	1	41.30	41.35	0	781	0.00%
2024/03/25	1	41.05	1	41.10	40.85	0	798	0.00%
2024/03/22	4	41.50	3	41.72	40.85	1	790	0.13%
2024/03/21	5	41.10	5	42.27	42.35	0	732	0.00%
2024/03/15	1	38.75	0	0.00	38.75	1	641	0.16%
2024/03/12	5	40.20	0	0.00	39.90	5	625	0.80%
2024/02/01	0	0.00	2	36.85	36.70	-2	474	-0.42%
2024/01/11	0	0.00	4.1	37.29	37.05	-4.1	533	-0.76%
2024/01/09	0	0.00	5	37.60	37.35	-5	543	-0.92%
2023/12/22	0	0.00	1	38.35	38.25	-1	588	-0.17%
2023/12/20	1	40.20	0	0.00	39.20	1	574	0.17%
2023/12/05	0	0.00	2	38.40	38.50	-2	519	-0.38%
2023/12/04	2	38.30	0	0.00	38.20	2	520	0.38%
2023/12/01	0	0.00	2	39.20	38.65	-2	514	-0.39%
2023/11/30	0	0.00	2	38.30	38.50	-2	505	-0.40%
2023/11/22	2	37.75	0	0.00	37.75	2	505	0.40%
2023/11/21	2	37.60	0	0.00	37.60	2	504	0.40%
2023/11/09	0	0.00	1	37.05	36.70	-1	507	-0.20%
2023/11/07	0	0.00	0.2	37.40	37.50	-0.2	511	-0.03%
2023/10/31	1.2	37.87	0	0.00	36.85	1.2	546	0.21%
2023/10/30	0	0.00	2.2	38.16	38.05	-2.2	539	-0.40%
2023/10/20	0	0.00	1	35.00	35.15	-1	514	-0.19%
2023/10/18	0	0.00	3	35.90	35.55	-3	524	-0.57%
2023/10/13	0	0.00	2	37.55	37.15	-2	570	-0.35%
2023/10/11	0	0.00	0.7	37.25	36.80	-0.7	581	-0.12%
2023/09/27	1	39.95	0	0.00	39.95	1	644	0.16%
2023/09/19	1	40.30	0	0.00	40.30	1	692	0.14%
2023/09/14	1	41.15	3	41.20	41.15	-2	751	-0.27%
2023/09/11	2	40.35	0	0.00	40.15	2	791	0.25%
2023/08/22	2	41.70	0	0.00	41.50	2	1,023	0.20%
2023/08/21	0	0.00	17	42.26	42.10	-17	1,032	-1.65%
2023/08/14	0	0.00	8	40.68	40.65	-8	1,099	-0.73%
2023/08/09	1	42.60	1	42.35	42.40	0	1,156	0.00%
2023/07/24	0	0.00	1	45.15	44.75	-1	1,823	-0.05%
2023/07/19	1	48.40	0	0.00	47.50	1	2,005	0.05%
2023/07/18	1	48.75	0	0.00	48.40	1	2,106	0.05%
2023/07/17	0	0.00	4	50.00	49.65	-4	2,266	-0.18%
2023/07/12	0	0.00	1	49.50	49.35	-1	3,068	-0.03%
2023/07/06	1	50.20	1	50.10	49.90	0	3,557	0.00%
2023/07/05	2	50.70	0	0.00	50.20	2	3,661	0.05%
2023/07/04	1	50.40	0	0.00	50.10	1	3,911	0.03%
2023/06/30	1	50.80	0	0.00	50.80	1	3,980	0.03%
2023/06/28	0	0.00	3	50.10	50.00	-3	4,016	-0.07%
2023/06/26	1	51.00	0	0.00	50.70	1	4,067	0.02%
2023/06/21	0	0.00	1	50.80	50.60	-1	4,080	-0.02%
2023/06/19	1	49.10	0	0.00	49.10	1	4,065	0.02%
2023/06/16	1	49.85	0	0.00	49.70	1	4,119	0.02%
2023/06/15	0	0.00	1	49.00	48.95	-1	4,244	-0.02%
2023/06/12	3	49.25	1	49.20	49.05	2	4,454	0.04%
2023/05/30	1	51.20	0	0.00	50.90	1	4,519	0.02%
2023/05/26	1	50.40	1	49.85	49.80	0	4,499	0.00%
2023/05/25	1	50.70	1	50.80	50.70	0	4,511	0.00%
2023/05/23	2	51.40	0	0.00	51.70	2	4,529	0.04%
2023/05/17	1	51.40	0	0.00	51.40	1	4,653	0.02%
2023/05/16	1	50.40	1	50.60	51.20	0	4,642	0.00%
2023/05/11	1	49.95	0	0.00	48.70	1	4,590	0.02%
2023/05/09	1	53.30	0	0.00	51.40	1	4,495	0.02%
2023/05/04	1	57.50	2	56.55	57.20	-1	4,337	-0.02%
2023/05/02	2	56.15	1	56.00	56.70	1	4,232	0.02%
2023/04/28	2	54.10	1	53.90	54.30	1	4,102	0.02%
2023/04/27	1	53.50	0	0.00	53.40	1	4,082	0.02%
2023/04/26	2	54.35	2	54.40	54.90	0	4,034	0.00%
2023/04/24	4	52.50	4	53.13	53.50	0	3,891	0.00%
2023/04/21	0	0.00	8	53.34	52.40	-8	3,905	-0.20%
2023/04/20	3	55.40	2	55.90	54.90	1	3,803	0.03%
2023/04/19	15	57.01	157	56.84	57.00	-142	3,637	-3.90%	大賣/鉅額交易
2023/04/18	14	55.80	9	55.29	54.80	5	3,121	0.16%
2023/04/17	2	54.40	0	0.00	54.60	2	2,928	0.07%
2023/04/14	12	55.08	2	54.90	54.90	10	2,932	0.34%
2023/04/13	18	54.97	7	54.99	55.40	11	2,855	0.39%
2023/04/12	9	53.77	17	54.75	54.70	-8	2,680	-0.30%
2023/04/11	10	52.20	0	0.00	52.40	10	2,461	0.41%
2023/04/10	6	52.60	4	51.80	51.80	2	2,433	0.08%
2023/04/07	10	53.78	12	53.43	53.40	-2	2,341	-0.09%
2023/04/06	0	0.00	8	49.85	50.80	-8	2,132	-0.38%
2023/03/30	1	48.75	0	0.00	48.95	1	2,061	0.05%
2023/03/27	2	49.75	0	0.00	48.55	2	2,054	0.10%
2023/03/20	3	50.00	0	0.00	50.10	3	2,157	0.14%
2023/03/14	0	0.00	6	47.34	47.45	-6	2,369	-0.25%
2023/03/10	3	46.63	1	46.25	46.30	2	2,495	0.08%
2023/03/09	1	47.50	0	0.00	47.50	1	2,496	0.04%
2023/03/06	0	0.00	4	47.75	48.40	-4	2,475	-0.16%
2023/03/02	1	46.70	0	0.00	46.70	1	2,479	0.04%
2023/03/01	2	47.15	20	47.03	47.15	-18	2,478	-0.73%
2023/02/24	1	47.55	0	0.00	47.50	1	2,494	0.04%
2023/02/23	0	0.00	4	48.39	48.50	-4	2,504	-0.16%
2023/02/22	3	47.80	1	48.35	47.45	2	2,554	0.08%
2023/02/21	0	0.00	3	48.02	48.00	-3	2,575	-0.12%
2023/02/17	0	0.00	56	48.37	48.20	-56	2,936	-1.91%
2023/02/16	62	48.81	4	48.38	48.05	58	2,955	1.96%
2023/02/15	23	47.96	0	0.00	48.05	23	2,918	0.79%
2023/02/13	0	0.00	25	45.45	45.60	-25	2,932	-0.85%
2023/02/09	1	46.30	2	46.65	46.15	-1	2,949	-0.03%
2023/02/08	1	47.15	0	0.00	47.15	1	2,978	0.03%
2023/02/01	25	47.81	0	0.00	47.40	25	3,024	0.83%
2023/01/31	2	47.03	1	46.95	46.85	1	3,024	0.03%
2023/01/17	3	44.30	0	0.00	44.75	3	3,034	0.10%
2023/01/11	150	46.29	4	45.61	46.30	146	3,100	4.71%	大買/鉅額交易
2023/01/09	3	48.00	0	0.00	47.85	3	3,090	0.10%
2023/01/06	1	47.75	0	0.00	47.70	1	3,093	0.03%
2023/01/05	1	48.50	5	48.55	47.65	-4	3,123	-0.13%
2022/12/30	2	45.60	0	0.00	45.40	2	3,074	0.07%
2022/12/28	0	0.00	1	46.60	46.30	-1	3,171	-0.03%
2022/12/26	1	46.45	0	0.00	46.85	1	3,175	0.03%
2022/12/21	3	44.85	0	0.00	44.30	3	3,228	0.09%
2022/12/16	5	48.10	0	0.00	47.70	5	3,309	0.15%
2022/12/15	0	0.00	3	48.73	48.80	-3	3,304	-0.09%
2022/12/14	3	48.22	3	48.48	48.70	0	3,301	0.00%
2022/12/13	1	48.05	5	48.05	47.80	-4	3,281	-0.12%
2022/12/12	10	50.32	0	0.00	49.15	10	3,254	0.31%
2022/12/09	7	50.04	12	50.75	49.70	-5	3,136	-0.16%
2022/12/08	22	48.60	26	48.60	48.20	-4	2,828	-0.14%
2022/12/07	9	47.55	1	46.90	47.45	8	2,731	0.29%
2022/12/06	1	47.50	0	0.00	47.30	1	2,718	0.04%
2022/12/05	1	48.55	0	0.00	48.25	1	2,758	0.04%
2022/12/02	1	48.30	6	48.47	48.55	-5	2,755	-0.18%
2022/11/30	0	0.00	1	46.50	46.65	-1	2,665	-0.04%
2022/11/25	1	46.00	3	46.00	45.60	-2	2,853	-0.07%
2022/11/24	5	46.40	1	46.10	46.40	4	2,899	0.14%
2022/11/22	20	45.94	0	0.00	45.20	20	3,321	0.60%
2022/11/17	0	0.00	2	46.60	47.10	-2	3,427	-0.06%
2022/11/16	0	0.00	3	47.25	47.20	-3	3,435	-0.09%
2022/11/15	5	47.06	4	47.29	47.95	1	3,462	0.03%
2022/11/04	6	43.90	0	0.00	44.65	6	4,022	0.15%
2022/11/02	3	42.88	2	42.80	43.05	1	4,303	0.02%
2022/11/01	3	42.43	2	42.60	42.80	1	4,405	0.02%
2022/10/28	2	42.75	2	42.65	42.65	0	4,475	0.00%
2022/10/20	1	44.25	0	0.00	43.25	1	4,944	0.02%
2022/10/18	1	42.80	1	43.30	43.40	0	5,146	0.00%
2022/10/06	0	0.00	1	46.00	45.70	-1	5,453	-0.02%
2022/09/30	1	44.05	0	0.00	44.00	1	5,654	0.02%
2022/09/29	0	0.00	0	44.30	43.70	0	5,784	0.00%
2022/09/28	0	45.75	2	45.88	44.20	-2	5,996	-0.03%
2022/09/27	0	0.00	1	47.25	47.30	-1	6,633	-0.02%
2022/09/26	1	46.70	0	0.00	47.40	1	6,909	0.01%
2022/09/23	0	0.00	2	52.80	50.60	-2	7,174	-0.03%
2022/09/20	0	0.00	3	54.70	54.60	-3	8,209	-0.04%
2022/09/12	0	0.00	3.3	57.24	57.50	-3.3	8,605	-0.04%
2022/09/07	3.1	53.57	0	0.00	53.60	3.1	8,579	0.04%
2022/09/06	0.2	53.40	2	54.40	53.20	-1.8	8,599	-0.02%
2022/09/05	2	56.10	1	56.40	55.70	1	8,573	0.01%
2022/09/01	2	58.65	71	58.03	57.50	-69	8,466	-0.81%
2022/08/31	0	0.00	45	58.23	57.90	-45	8,385	-0.54%
2022/08/30	127	59.39	14	58.38	57.80	113	8,364	1.35%	大買/鉅額交易
2022/08/29	2	57.80	1	58.30	57.30	1	8,096	0.01%
2022/08/26	0	0.00	5	57.34	58.30	-5	8,035	-0.06%
2022/08/25	0	0.00	4	56.98	57.40	-4	7,976	-0.05%
2022/08/24	4	55.78	0	0.00	55.20	4	7,938	0.05%
2022/08/23	3	56.63	0	0.00	56.30	3	7,911	0.04%
2022/08/22	0	0.00	8	57.83	56.10	-8	7,900	-0.10%
2022/08/19	6	57.00	11	57.65	57.60	-5	7,749	-0.06%
2022/08/18	4	58.30	2	57.65	58.90	2	7,514	0.03%
2022/08/17	7	56.86	6	56.75	55.80	1	7,316	0.01%
2022/08/16	1	56.70	6	55.42	54.80	-5	7,145	-0.07%
2022/08/15	3	55.00	0	0.00	54.80	3	7,037	0.04%
2022/08/12	1	53.50	2	53.60	54.20	-1	7,014	-0.01%
2022/08/11	2	55.30	3	55.50	54.40	-1	7,033	-0.01%
2022/08/09	7	55.37	4	54.48	54.40	3	7,076	0.04%
2022/08/08	6	51.45	8	53.48	54.00	-2	6,895	-0.03%
2022/08/05	2	51.50	0	0.00	51.50	2	6,853	0.03%
2022/08/04	18	49.00	0	0.00	49.40	18	6,865	0.26%
2022/08/03	1	51.60	8	52.05	50.90	-7	6,874	-0.10%
2022/08/02	3	53.53	3	53.40	53.30	0	6,852	0.00%
2022/08/01	17	55.67	7	55.64	55.60	10	6,840	0.15%
2022/07/29	10	55.05	17	55.76	55.00	-7	6,769	-0.10%
2022/07/28	10	53.98	11	54.36	53.80	-1	6,613	-0.02%
2022/07/27	1	53.80	0	0.00	54.00	1	6,560	0.02%
2022/07/26	2	55.00	3	54.37	53.60	-1	6,546	-0.02%
2022/07/25	16	55.09	19	55.78	54.10	-3	6,606	-0.05%
2022/07/22	0	0.00	5	54.00	53.50	-5	6,607	-0.08%
2022/07/21	0	0.00	1	52.29	52.30	-1	6,589	-0.02%
2022/07/19	62	51.81	10	51.88	51.70	52	6,737	0.77%
2022/07/18	3	51.17	2	51.90	51.20	1	6,766	0.01%
2022/07/15	11	49.66	3	50.87	51.00	8	6,901	0.12%
2022/07/14	8	49.29	9	49.57	49.95	-1	7,064	-0.01%
2022/07/12	10	49.89	3	49.62	48.30	7	7,380	0.09%
2022/07/11	1	52.00	1	52.80	53.10	0	7,515	0.00%
2022/07/08	2	53.50	0	0.00	53.30	2	7,695	0.03%
2022/07/07	7	52.74	8	52.24	52.40	-1	8,006	-0.01%
2022/07/06	8	54.44	6	53.83	53.00	2	8,458	0.02%
2022/07/05	24	57.99	88	59.64	57.00	-64	8,739	-0.73%
2022/07/04	14	54.56	36	54.65	55.30	-22	8,229	-0.27%
2022/07/01	4	54.43	18	54.32	52.90	-14	8,150	-0.17%
2022/06/30	5	54.24	11	54.23	54.20	-6	8,182	-0.07%
2022/06/29	12	54.16	14	53.97	54.00	-2	8,032	-0.02%
2022/06/28	29	53.78	77	54.64	55.00	-48	7,956	-0.60%
2022/06/27	18	51.23	17	52.08	52.80	1	7,575	0.01%
2022/06/24	8	46.38	11	46.63	48.00	-3	7,364	-0.04%
2022/06/23	3	44.10	3	44.55	43.65	0	7,410	0.00%
2022/06/22	4	46.63	1	45.70	44.50	3	7,594	0.04%
2022/06/21	0	0.00	4	44.00	44.05	-4	7,840	-0.05%
2022/06/20	1	43.50	0	0.00	42.95	1	7,980	0.01%
2022/06/17	1	44.80	0.3	45.45	44.90	0.7	8,193	0.01%
2022/06/16	5	46.90	5	47.25	45.65	0	8,489	0.00%
2022/06/10	1	51.10	0	0.00	51.30	1	11,246	0.01%
2022/06/08	5	51.72	0	0.00	51.20	5	12,280	0.04%
2022/06/07	0	0.00	3	52.90	52.60	-3	13,295	-0.02%
2022/06/06	4	54.50	3	53.73	53.40	1	13,536	0.01%
2022/06/02	0	0.00	1	53.70	53.10	-1	13,631	-0.01%
2022/06/01	1	53.30	2	53.20	53.60	-1	13,792	-0.01%
2022/05/31	3	52.70	0	0.00	52.70	3	14,139	0.02%
2022/05/30	0	0.00	8	51.98	52.60	-8	14,536	-0.06%
2022/05/27	0	0.00	1	50.50	50.50	-1	14,718	-0.01%
2022/05/26	0	0.00	3	49.20	49.20	-3	14,744	-0.02%
2022/05/25	0	0.00	2	50.30	50.50	-2	14,748	-0.01%
2022/05/24	3	50.30	4	50.28	50.30	-1	14,858	-0.01%
2022/05/23	1	51.70	1	52.00	51.30	0	14,837	0.00%
2022/05/20	0	0.00	2	51.75	51.30	-2	14,847	-0.01%
2022/05/19	6	51.22	0	0.00	51.40	6	14,838	0.04%
2022/05/18	6	53.28	1	53.50	53.20	5	14,793	0.03%
2022/05/17	9	53.68	9	54.80	52.90	0	14,753	0.00%
2022/05/16	3	53.00	2	54.30	52.50	1	14,596	0.01%
2022/05/13	0	0.00	3	53.80	53.80	-3	14,551	-0.02%
2022/05/12	5	53.48	0	0.00	52.00	5	14,510	0.03%
2022/05/11	11	55.32	7	55.43	54.80	4	14,555	0.03%
2022/05/10	20	55.58	0	55.40	55.00	20	14,508	0.14%
2022/05/09	4	58.60	0	56.80	55.60	4	14,522	0.03%
2022/05/06	0	59.40	2	58.90	59.60	-2	14,529	-0.01%
2022/05/05	1	60.00	1	60.60	59.90	0	14,584	0.00%
2022/05/04	1	59.90	0	0.00	59.20	1	14,581	0.01%
2022/05/03	2	61.00	1	61.40	60.40	1	14,614	0.01%
2022/04/29	1	63.20	3	61.67	61.30	-2	14,653	-0.01%
2022/04/28	4	59.05	8	60.33	61.60	-4	14,737	-0.03%
2022/04/27	28	56.73	2.7	57.84	58.90	25.3	14,573	0.17%
2022/04/26	7.3	59.45	10	59.26	59.10	-2.7	14,544	-0.02%
2022/04/25	0	0.00	1	59.70	58.10	-1	14,483	-0.01%
2022/04/22	6.3	61.33	0	0.00	61.10	6.3	14,501	0.04%
2022/04/21	14	64.94	11	65.15	63.40	3	14,805	0.02%
2022/04/20	9	64.76	2	65.05	64.50	7	14,920	0.05%
2022/04/19	5	63.74	6	64.42	64.60	-1	15,211	-0.01%
2022/04/18	2	63.80	5	64.32	64.10	-3	15,472	-0.02%
2022/04/15	5	63.66	20	64.64	63.00	-15	15,402	-0.10%
2022/04/14	10	64.29	8	64.88	63.90	2	15,222	0.01%
2022/04/13	9	65.67	5	65.48	65.90	4	15,091	0.03%
2022/04/12	21	64.62	78.4	64.40	66.50	-57.4	15,142	-0.38%
2022/04/11	26.2	63.85	25	63.61	63.20	1.2	14,737	0.01%
2022/04/08	0.2	60.00	1	60.70	61.60	-0.8	14,279	-0.01%
2022/04/07	13	62.22	7	60.11	59.40	6	14,143	0.04%
2022/04/06	8	63.46	17.2	63.35	63.80	-9.2	13,976	-0.07%
2022/04/01	0	0.00	18	61.46	61.50	-18	13,647	-0.13%
2022/03/31	25	61.34	6	61.93	61.50	19	13,578	0.14%
2022/03/30	8	61.83	17	61.90	60.50	-9	13,426	-0.07%
2022/03/29	5.2	60.25	1	60.50	60.50	4.2	13,402	0.03%
2022/03/28	12	60.50	10	60.21	60.60	2	13,408	0.01%
2022/03/25	9	61.08	2.1	61.74	59.80	6.9	13,358	0.05%
2022/03/24	16	64.37	43	65.08	63.30	-27	13,456	-0.20%
2022/03/23	20	63.42	19	63.32	63.00	1	13,215	0.01%
2022/03/22	20	63.87	7	63.97	62.90	13	13,155	0.10%
2022/03/21	31	65.13	23	64.26	62.30	8	13,130	0.06%
2022/03/18	37	62.26	13	62.55	61.70	24	13,246	0.18%
2022/03/17	59	63.35	35.6	62.87	63.20	23.4	13,103	0.18%
2022/03/16	11.3	59.85	25.2	60.92	62.50	-13.9	12,201	-0.11%
2022/03/15	36.3	60.36	45	60.30	56.90	-8.7	11,699	-0.07%
2022/03/14	23.2	59.13	21	58.91	58.90	2.2	10,877	0.02%
2022/03/11	24	58.28	57	58.85	59.90	-33	10,458	-0.32%
2022/03/10	78.2	58.26	67	57.66	56.70	11.2	9,968	0.11%
2022/03/09	10	55.25	14	55.47	56.80	-4	9,155	-0.04%
2022/03/08	0	0.00	10	52.32	51.70	-10	8,889	-0.11%
2022/03/07	13	53.53	12	54.31	51.80	1	8,706	0.01%
2022/03/04	11	54.45	13	54.48	54.20	-2	8,506	-0.02%
2022/03/03	13.4	53.28	14	53.55	54.20	-0.6	8,153	-0.01%
2022/03/02	10	51.49	7	51.10	50.60	3	7,751	0.04%
2022/02/23	2	47.35	0	0.00	47.90	2	7,494	0.03%
2022/02/22	3	47.70	2	47.18	46.85	1	7,496	0.01%
2022/02/21	2	47.90	1	47.60	48.50	1	7,516	0.01%
2022/02/18	1	48.15	0	0.00	48.10	1	7,515	0.01%
2022/02/16	1	48.40	0	0.00	48.65	1	7,569	0.01%
2022/02/15	0	0.00	0	48.15	47.50	0	7,729	0.00%
2022/02/14	1	48.65	0	48.60	47.65	1	7,855	0.01%
2022/02/11	7	50.71	7	50.00	49.80	0	7,857	0.00%
2022/02/10	0	0.00	1	49.80	48.95	-1	7,867	-0.01%
2022/02/09	1	49.45	4	48.45	49.50	-3	7,888	-0.04%
2022/02/08	10	48.28	7	48.03	49.10	3	7,908	0.04%
2022/02/07	3	46.32	0	0.00	46.40	3	7,978	0.04%
2022/01/26	0	0.00	0.1	47.45	47.45	-0.1	8,030	0.00%
2022/01/25	8	49.11	5	50.40	47.60	3	8,424	0.04%
2022/01/24	2.1	50.54	0	0.00	49.70	2.1	8,670	0.02%
2022/01/21	6	53.87	4	53.90	52.00	2	8,955	0.02%
2022/01/20	0	0.00	2	52.20	52.30	-2	9,032	-0.02%
2022/01/19	3	52.50	2	51.95	51.90	1	9,076	0.01%
2022/01/18	20	52.85	0	0.00	52.10	20	9,076	0.22%
2022/01/17	0	0.00	1	53.20	53.40	-1	9,151	-0.01%
2022/01/14	12	55.33	3	54.47	53.20	9	9,109	0.10%
2022/01/13	9	55.79	42	54.68	53.80	-33	8,806	-0.37%
2022/01/12	4	53.45	17	56.53	56.90	-13	8,657	-0.15%
2022/01/11	10	54.92	46	55.21	55.80	-36	8,421	-0.43%
2022/01/10	3	50.70	1	50.60	50.80	2	8,387	0.02%
2022/01/07	1	48.65	1	48.85	48.75	0	8,596	0.00%
2022/01/06	15	50.90	17	51.91	50.60	-2	8,989	-0.02%
2022/01/05	36	54.32	27	53.82	52.90	9	9,010	0.10%
2022/01/04	31	51.35	5.1	51.65	52.30	25.9	8,630	0.30%
2021/12/29	2	49.53	3	49.73	49.65	-1	8,401	-0.01%
2021/12/28	3	48.95	0	0.00	48.00	3	8,393	0.04%
2021/12/24	0	0.00	1	49.75	48.85	-1	8,932	-0.01%
2021/12/23	6	50.55	5	50.10	50.20	1	8,908	0.01%
2021/12/22	2	48.50	2	48.90	49.30	0	8,773	0.00%
2021/12/21	1	47.00	6	47.58	48.00	-5	8,735	-0.06%
2021/12/20	16	50.40	36	50.24	48.30	-20	8,667	-0.23%
2021/12/17	11	48.74	5	48.55	48.00	6	8,355	0.07%
2021/12/16	1	48.25	12	47.84	48.35	-11	8,261	-0.13%
2021/12/15	16	47.73	5	47.30	47.50	11	8,230	0.13%
2021/12/14	18	48.17	9	48.08	47.55	9	8,123	0.11%
2021/12/13	15	46.20	4	46.04	46.50	11	7,652	0.14%
2021/12/10	2	44.70	0	0.00	45.00	2	7,443	0.03%
2021/12/09	2	44.58	2	44.63	44.05	0	7,265	0.00%
2021/12/07	2	43.38	2	43.30	42.95	0	7,162	0.00%
2021/12/06	3	43.63	6	43.65	43.40	-3	7,134	-0.04%
2021/12/03	20	44.16	16	43.37	42.95	4	7,016	0.06%
2021/12/02	0	0.00	1	41.50	41.50	-1	6,772	-0.01%
2021/11/26	1	41.20	0	0.00	41.10	1	6,732	0.01%
2021/11/24	0	0.00	4	43.98	43.20	-4	6,774	-0.06%
2021/11/23	15	42.79	16	43.28	42.75	-1	6,740	-0.01%
2021/11/19	0	0.00	3	41.30	41.15	-3	6,672	-0.04%
2021/11/18	2	41.50	3	41.38	41.45	-1	6,657	-0.02%
2021/11/15	1	42.50	0	0.00	42.10	1	6,597	0.02%
2021/11/12	15	42.94	16	43.14	42.00	-1	6,545	-0.02%
2021/11/11	4	46.65	1	45.85	45.90	3	6,384	0.05%
2021/11/10	1	45.90	2	45.65	45.45	-1	6,263	-0.02%
2021/11/09	5	46.93	2	45.98	46.45	3	6,229	0.05%
2021/11/08	3	45.85	1	46.60	45.40	2	6,130	0.03%
2021/11/05	3	46.28	0	0.00	45.65	3	6,108	0.05%
2021/11/04	1	47.15	5	46.58	46.85	-4	6,054	-0.07%
2021/11/03	4	46.38	3	46.35	46.35	1	5,922	0.02%
2021/11/02	21	49.42	74	49.75	48.35	-53	5,792	-0.91%
2021/11/01	75	49.46	16	49.53	49.70	59	5,363	1.10%
2021/10/29	12	46.94	5	45.49	45.20	7	5,080	0.14%
2021/10/28	12	46.44	27	46.61	48.40	-15	4,708	-0.32%
2021/10/27	2	42.25	2	43.13	44.00	0	4,418	0.00%
2021/10/26	5	42.88	3	42.67	41.80	2	4,331	0.05%
2021/10/25	3	44.20	1	43.90	43.60	2	4,267	0.05%
2021/10/22	1	42.30	2	43.35	43.20	-1	4,148	-0.02%
2021/10/21	3	42.78	4	42.61	42.50	-1	4,098	-0.02%
2021/10/20	6	43.75	4	43.49	43.25	2	4,007	0.05%
2021/10/19	11	42.97	13	43.50	44.70	-2	3,860	-0.05%
2021/10/18	19	43.87	19	44.28	44.60	0	3,596	0.00%
2021/10/15	8	41.13	5	41.68	42.90	3	3,142	0.10%
2021/10/14	13	37.81	17	37.98	39.00	-4	2,825	-0.14%
2021/10/13	22	36.07	3	36.70	37.60	19	2,452	0.77%
2021/10/12	2	34.43	2	34.88	34.20	0	2,351	0.00%
2021/10/08	1	34.00	0	0.00	34.00	1	2,293	0.04%
2021/10/07	3	33.53	2	33.55	33.55	1	2,287	0.04%
2021/10/06	5	34.46	3	32.85	33.20	2	2,277	0.09%
2021/10/05	2	32.68	7	32.71	33.80	-5	2,233	-0.22%
2021/10/04	14	36.70	12	33.56	34.40	2	2,200	0.09%
2021/10/01	0	0.00	56	36.77	36.50	-56	1,906	-2.94%
2021/09/27	0	0.00	1	32.35	32.20	-1	1,559	-0.06%
2021/09/23	2	30.93	0	0.00	30.60	2	1,641	0.12%
2021/09/22	1	31.65	0	0.00	30.30	1	1,637	0.06%
2021/09/17	1	34.55	0	0.00	33.15	1	1,595	0.06%
2021/09/15	3	36.17	1	35.90	35.85	2	1,549	0.13%
2021/09/14	2	36.30	0	0.00	36.15	2	1,669	0.12%
2021/09/13	2	37.50	0	0.00	37.05	2	1,712	0.12%
2021/08/25	0	0.00	1	38.15	38.20	-1	2,411	-0.04%
2021/08/24	0	0.00	1	37.30	36.65	-1	2,438	-0.04%
2021/08/20	1	36.30	2	36.50	36.05	-1	2,490	-0.04%
2021/08/17	1	37.90	1	38.75	36.50	0	2,599	0.00%
2021/08/10	1	42.00	0	0.00	41.50	1	3,096	0.03%
2021/08/04	0	0.00	1	46.60	46.55	-1	3,521	-0.03%
2021/08/03	1	45.60	0	0.00	45.30	1	3,525	0.03%
2021/07/27	1	46.55	0	0.00	46.25	1	3,679	0.03%
2021/07/26	0	0.00	1	48.05	47.10	-1	3,679	-0.03%
2021/07/23	0.1	45.90	0	0.00	45.90	0.1	3,655	0.00%
2021/07/19	5	49.24	8	47.60	48.85	-3	3,653	-0.08%
2021/07/14	0	0.00	1	44.35	44.25	-1	3,647	-0.03%
2021/07/13	0	0.00	1	46.90	45.05	-1	3,670	-0.03%
2021/07/12	0	0.00	1	47.05	47.05	-1	3,707	-0.03%
2021/07/08	0	0.00	1	46.75	46.60	-1	3,871	-0.03%
2021/07/07	2	47.00	0	0.00	46.00	2	4,406	0.05%
2021/07/06	1	47.05	0	0.00	47.05	1	4,432	0.02%
2021/07/01	1	48.50	0	0.00	48.55	1	4,568	0.02%
2021/06/30	50	49.97	0	0.00	49.45	50	4,572	1.09%
2021/06/29	0	0.00	1	49.40	48.40	-1	4,502	-0.02%
2021/06/28	2	48.43	0	0.00	48.30	2	4,516	0.04%
2021/06/25	1	49.20	0	0.00	49.30	1	4,538	0.02%
2021/06/24	1	50.00	1.1	50.30	50.10	-0.1	4,600	0.00%
2021/06/23	3	50.43	101	50.52	50.50	-98	4,600	-2.13%	大賣/
2021/06/22	0	0.00	21	50.48	48.15	-21	4,534	-0.46%
2021/06/21	20	50.13	1.1	49.92	49.50	18.9	4,525	0.42%
2021/06/18	106	49.00	16	51.64	51.80	90	4,572	1.97%	大買/
2021/06/17	13.2	50.82	0	0.00	50.40	13.2	4,853	0.27%
2021/06/16	0	0.00	1	50.10	50.10	-1	4,630	-0.02%
2021/06/10	1	47.60	1	46.10	46.80	0	4,593	0.00%
2021/06/03	0	0.00	3	46.00	45.90	-3	5,128	-0.06%
2021/06/01	0	0.00	2	47.05	47.20	-2	5,136	-0.04%
2021/05/31	0	0.00	1	46.20	45.70	-1	5,150	-0.02%
2021/05/28	2	45.65	0	0.00	45.00	2	5,263	0.04%
2021/05/27	3	45.13	0	0.00	45.10	3	5,266	0.06%
2021/05/26	2	43.85	0	0.00	43.75	2	5,269	0.04%
2021/05/25	0	0.00	5	44.70	43.80	-5	5,298	-0.09%
2021/05/24	2	42.45	0	0.00	43.15	2	5,389	0.04%
2021/05/21	1	41.70	0	0.00	41.95	1	5,356	0.02%
2021/05/20	11	44.76	9	41.40	42.20	2	5,331	0.04%
2021/05/19	8	43.30	9	43.19	45.40	-1	5,201	-0.02%
2021/05/18	22	41.11	4	40.79	41.30	18	5,140	0.35%
2021/05/17	6	37.55	8	38.86	37.55	-2	5,103	-0.04%
2021/05/14	7	41.96	22	43.20	41.70	-15	5,068	-0.30%
2021/05/13	22	43.29	99	42.45	42.15	-77	4,928	-1.56%
2021/05/11	8	52.91	6	53.82	52.00	2	4,956	0.04%
2021/05/10	38	57.97	10	57.86	57.70	28	4,977	0.56%
2021/05/07	0	0.00	1	57.30	57.60	-1	5,010	-0.02%
2021/05/06	51	56.11	4	57.30	56.40	47	5,038	0.93%
2021/05/04	1	57.80	5	58.04	57.80	-4	5,010	-0.08%
2021/05/03	0	0.00	11	63.79	61.20	-11	5,033	-0.22%
2021/04/29	1	61.80	0	0.00	63.00	1	5,197	0.02%
2021/04/26	2	63.30	3	62.43	63.20	-1	5,481	-0.02%
2021/04/23	0	0.00	4	63.03	62.90	-4	5,517	-0.07%
2021/04/22	14	62.91	1	62.20	62.30	13	5,531	0.23%
2021/04/21	3	65.77	0	0.00	65.00	3	5,540	0.05%
2021/04/20	2	67.00	2	66.40	66.10	0	5,547	0.00%
2021/04/19	8	66.84	0	0.00	66.30	8	5,629	0.14%
2021/04/16	5	68.14	5	67.66	67.90	0	5,773	0.00%
2021/04/15	2	67.30	2	67.25	67.30	0	6,029	0.00%
2021/04/14	6	67.82	10	67.57	66.40	-4	6,342	-0.06%
2021/04/13	10	69.91	21	71.09	68.50	-11	6,342	-0.17%
2021/04/12	0	0.00	1	66.00	66.00	-1	5,884	-0.02%
2021/04/09	3	65.47	3	65.20	65.10	0	5,958	0.00%
2021/04/08	8	66.51	2	67.10	66.00	6	6,017	0.10%
2021/04/07	1	67.00	6	67.05	66.50	-5	6,149	-0.08%
2021/04/06	1	65.30	1	65.50	65.30	0	6,526	0.00%
2021/04/01	0	0.00	3	65.60	65.30	-3	6,743	-0.04%
2021/03/31	1	65.90	0	0.00	66.10	1	7,352	0.01%
2021/03/30	4	66.75	2	66.40	66.30	2	8,696	0.02%
2021/03/29	2	66.00	12	67.64	67.00	-10	9,031	-0.11%
2021/03/26	4	64.78	0	0.00	64.80	4	9,044	0.04%
2021/03/25	0	0.00	1	65.10	64.90	-1	9,088	-0.01%
2021/03/23	12	67.38	0	0.00	66.60	12	9,079	0.13%
2021/03/22	2	71.65	30	71.82	69.90	-28	9,084	-0.31%
2021/03/19	5	63.60	4	65.73	68.50	1	8,935	0.01%
2021/03/18	9	64.42	4	65.00	64.10	5	8,914	0.06%
2021/03/17	4	65.38	1	64.40	64.10	3	8,931	0.03%
2021/03/16	1	64.90	1	65.90	64.90	0	8,962	0.00%
2021/03/15	3	65.57	7	65.83	65.20	-4	9,010	-0.04%
2021/03/12	4	65.13	5	64.74	64.20	-1	8,927	-0.01%
2021/03/11	10	64.05	11	63.41	63.80	-1	8,889	-0.01%
2021/03/10	9	64.12	4	65.00	63.70	5	8,864	0.06%
2021/03/08	2	62.10	2	62.65	61.30	0	8,950	0.00%
2021/03/05	1	61.80	4	62.25	61.40	-3	9,089	-0.03%
2021/03/04	1	63.40	2	63.75	62.80	-1	9,315	-0.01%
2021/03/03	2	64.85	0	0.00	64.50	2	9,523	0.02%
2021/03/02	0	0.00	1	63.20	63.00	-1	9,964	-0.01%
2021/02/26	1	63.00	0	0.00	62.60	1	10,758	0.01%
2021/02/25	6	63.20	0	0.00	62.70	6	11,037	0.05%
2021/02/24	6	64.62	8	65.25	62.80	-2	11,232	-0.02%
2021/02/23	2	63.55	3	63.17	62.10	-1	11,626	-0.01%
2021/02/22	2	63.60	4	63.58	63.00	-2	12,275	-0.02%
2021/02/19	3	61.73	8	62.54	61.90	-5	12,431	-0.04%
2021/02/18	0	0.00	1	60.20	60.30	-1	12,871	-0.01%
2021/02/17	1	59.70	2	59.05	59.70	-1	12,989	-0.01%
2021/02/05	1	58.00	0	0.00	58.00	1	13,254	0.01%
2021/02/04	1	56.90	1	57.50	57.20	0	13,747	0.00%
2021/02/03	9	57.90	12	58.15	57.20	-3	14,188	-0.02%
2021/02/02	5	56.00	0	0.00	56.00	5	14,354	0.03%
2021/02/01	1	55.60	1	56.10	57.30	0	14,885	0.00%
2021/01/29	29	60.01	26	58.68	58.00	3	15,826	0.02%
2021/01/27	3	59.97	0	0.00	60.30	3	16,931	0.02%
2021/01/26	1	60.90	0	0.00	60.60	1	17,105	0.01%
2021/01/25	2	63.00	1	62.90	63.00	1	17,394	0.01%
2021/01/22	3	62.70	4	63.25	62.50	-1	17,744	-0.01%
2021/01/21	2	60.90	0	0.00	60.60	2	18,173	0.01%
2021/01/20	1	60.10	0	0.00	60.00	1	18,259	0.01%
2021/01/19	1	64.00	1	64.30	63.50	0	18,379	0.00%
2021/01/15	3	63.00	1	64.60	62.10	2	18,509	0.01%
2021/01/14	0	0.00	2	63.05	63.70	-2	18,562	-0.01%
2021/01/13	4	64.58	2	63.40	63.00	2	18,616	0.01%
2021/01/12	5	63.44	0	0.00	63.70	5	18,692	0.03%
2021/01/11	2	64.25	2	65.00	65.50	0	18,784	0.00%
2021/01/08	31	67.32	3	66.10	66.30	28	18,730	0.15%
2021/01/07	0	0.00	3	68.90	70.10	-3	18,616	-0.02%
2021/01/06	8	65.05	3	64.30	63.80	5	19,991	0.03%
2021/01/05	18	69.28	15	70.70	68.50	3	21,261	0.01%
2021/01/04	11	69.74	13	69.84	69.00	-2	21,267	-0.01%
2020/12/31	8	70.14	5.1	69.55	70.10	2.9	21,437	0.01%
2020/12/30	10	70.46	2	71.05	69.20	8	21,684	0.04%
2020/12/29	14	71.46	16	71.84	71.00	-2	21,788	-0.01%
2020/12/28	7	71.33	3	70.13	69.70	4	21,406	0.02%
2020/12/25	41	74.21	29	74.22	70.30	12	21,490	0.06%
2020/12/24	54	70.61	107	69.27	72.60	-53	20,907	-0.25%	大賣/
2020/12/23	8	67.05	61	64.99	67.40	-53	19,635	-0.27%
2020/12/22	22	63.38	21	63.98	61.30	1	19,452	0.01%
2020/12/21	3	63.40	2	63.80	64.30	1	19,598	0.01%
2020/12/18	21	62.39	19	62.67	62.60	2	19,786	0.01%
2020/12/17	25	61.64	22	61.66	62.10	3	19,778	0.02%
2020/12/16	10	61.94	18	63.40	62.10	-8	19,790	-0.04%
2020/12/15	18	62.07	10	63.65	61.40	8	19,793	0.04%
2020/12/14	9	62.19	10	61.22	62.60	-1	19,720	-0.01%
2020/12/11	1	60.10	2	60.00	59.80	-1	19,753	-0.01%
2020/12/10	11	60.47	0	0.00	60.50	11	19,838	0.06%
2020/12/09	2	62.95	2	63.85	62.40	0	19,890	0.00%
2020/12/08	16	63.00	16	63.55	62.50	0	19,954	0.00%
2020/12/07	19	61.19	20	61.90	62.90	-1	20,155	0.00%
2020/12/04	9	62.11	1	61.80	61.80	8	20,524	0.04%
2020/12/03	6	63.47	2	63.15	62.10	4	20,781	0.02%
2020/12/02	4	62.50	6	63.25	62.30	-2	21,149	-0.01%
2020/12/01	42	64.38	23	64.54	63.60	19	22,532	0.08%
2020/11/30	41	66.91	25	67.09	65.50	16	22,888	0.07%
2020/11/27	32	65.88	20	65.87	65.70	12	22,916	0.05%
2020/11/26	49	66.38	42	66.60	64.60	7	22,788	0.03%
2020/11/25	45	64.46	39	65.37	65.50	6	22,333	0.03%
2020/11/24	16	61.49	115	62.39	63.30	-99	21,546	-0.46%	大賣/
2020/11/23	7	61.67	8	62.14	60.80	-1	21,285	0.00%
2020/11/20	100	61.90	100	63.70	61.60	0	21,093	0.00%
2020/11/19	122	60.27	16	61.53	60.60	106	20,626	0.51%	大買/鉅額交易
2020/11/18	17	58.18	17	58.29	58.40	0	20,001	0.00%
2020/11/17	2	60.30	1	58.90	58.10	1	19,821	0.01%
2020/11/16	0	0.00	10	58.11	57.00	-10	19,490	-0.05%
2020/11/13	3	57.80	0	0.00	58.20	3	19,528	0.02%
2020/11/12	3	56.23	9	56.40	58.70	-6	19,415	-0.03%
2020/11/11	21	59.00	11	59.23	57.50	10	19,038	0.05%
2020/11/10	64	64.63	10	64.61	63.60	54	18,794	0.29%
2020/11/09	15	64.41	50	65.92	65.20	-35	18,547	-0.19%
2020/11/06	82	64.12	20	64.89	61.80	62	18,159	0.34%
2020/11/05	6	62.55	9	62.42	63.50	-3	17,342	-0.02%
2020/11/04	13	58.65	14	57.62	57.80	-1	16,906	-0.01%
2020/11/03	8	57.90	7	57.13	57.00	1	16,565	0.01%
2020/11/02	18	56.49	18	56.97	57.90	0	16,671	0.00%
2020/10/30	31	61.12	62	58.69	57.20	-31	16,486	-0.19%
2020/10/29	48	62.56	90	64.50	62.00	-42	16,236	-0.26%
2020/10/28	24	62.36	41	65.96	62.30	-17	15,834	-0.11%
2020/10/27	23	66.93	4	66.43	64.90	19	15,895	0.12%
2020/10/26	0	0.00	24	62.23	63.80	-24	15,799	-0.15%
2020/10/23	20	56.50	0	0.00	58.00	20	15,662	0.13%
2020/10/22	0	0.00	10	54.90	55.60	-10	15,608	-0.06%
2020/10/21	9	57.31	3	56.10	56.10	6	15,547	0.04%
2020/10/20	21	58.82	4	58.10	58.30	17	15,478	0.11%
2020/10/19	46	57.61	9	57.79	59.50	37	15,380	0.24%
2020/10/16	13	55.48	3	57.00	55.10	10	15,211	0.07%
2020/10/15	7	55.13	53	56.05	56.00	-46	15,133	-0.30%
2020/10/14	104	56.24	49	57.18	57.00	55	15,022	0.37%	大買/
2020/10/13	156	50.98	118	51.23	54.00	38	13,391	0.28%	大買/大賣/
2020/10/12	3	49.10	1	49.10	49.10	2	12,395	0.02%
2020/10/08	0	0.00	7	44.65	44.65	-7	12,583	-0.06%
2020/10/07	35	39.67	20	39.75	40.60	15	12,553	0.12%
2020/10/06	31	39.12	14	38.97	38.50	17	12,343	0.14%
2020/10/05	0	0.00	2	36.88	37.00	-2	12,131	-0.02%
2020/09/30	2	37.08	12	36.84	36.60	-10	12,296	-0.08%
2020/09/29	0	0.00	5	35.67	35.75	-5	12,084	-0.04%
2020/09/28	15	35.84	2	35.90	35.70	13	12,033	0.11%
2020/09/25	3	37.18	0	0.00	35.10	3	11,931	0.03%
2020/09/24	6	38.71	7	38.95	37.50	-1	11,731	-0.01%
2020/09/23	1	37.80	2	38.95	40.00	-1	11,468	-0.01%
2020/09/22	0	0.00	1	37.30	37.30	-1	11,208	-0.01%
2020/09/21	3	37.80	0	0.00	37.90	3	11,156	0.03%
2020/09/18	1	38.25	5	38.60	37.90	-4	11,110	-0.04%
2020/09/17	5	38.60	4	38.88	38.50	1	11,008	0.01%
2020/09/16	12	37.81	8	37.96	38.45	4	10,878	0.04%
2020/09/15	9	38.08	14	38.52	37.45	-5	10,737	-0.05%
2020/09/14	2	35.93	1	35.90	36.65	1	10,560	0.01%
2020/09/11	6	38.07	18	38.18	37.50	-12	10,417	-0.12%
2020/09/10	8	39.06	4	39.08	39.05	4	10,243	0.04%
2020/09/09	40	39.00	43	38.73	38.65	-3	9,950	-0.03%
2020/09/08	72	37.63	72	37.40	37.30	0	9,448	0.00%
2020/09/07	23	41.33	25	41.67	39.30	-2	9,115	-0.02%
2020/09/04	110	44.43	95	44.31	43.10	15	8,572	0.17%	大買/
2020/09/03	7	41.50	24	42.50	43.00	-17	7,056	-0.24%
2020/09/02	13	38.80	18.3	39.16	39.10	-5.3	6,524	-0.08%
2020/09/01	5	37.65	8	37.20	36.75	-3	6,229	-0.05%
2020/08/31	13	36.14	3	37.15	36.90	10	6,088	0.16%
2020/08/28	1	34.95	0	0.00	34.85	1	5,950	0.02%
2020/08/27	6	36.15	0	0.00	35.25	6	5,908	0.10%
2020/08/26	0	0.00	5	36.95	36.25	-5	5,849	-0.09%
2020/08/25	0	0.00	5	36.90	36.90	-5	5,790	-0.09%
2020/08/21	3	36.20	0	0.00	35.95	3	5,622	0.05%
2020/08/20	16	35.02	15	35.72	35.45	1	5,564	0.02%
2020/08/19	15	37.40	3	37.03	36.80	12	5,364	0.22%
2020/08/18	16	40.67	8	40.58	39.80	8	5,178	0.15%
2020/08/17	20	39.75	0	0.00	39.70	20	4,976	0.40%
2020/08/14	8	39.64	6	39.53	39.50	2	4,826	0.04%
2020/08/13	2	38.20	4	38.79	38.10	-2	4,577	-0.04%
2020/08/12	24	37.93	46	38.51	38.85	-22	4,472	-0.49%
2020/08/11	3	36.33	6	36.40	36.75	-3	4,272	-0.07%
2020/08/10	14	38.91	9	39.14	38.70	5	4,077	0.12%
2020/08/07	19	37.55	15	37.42	37.25	4	3,817	0.10%
2020/08/06	22	37.43	0	0.00	36.70	22	3,659	0.60%
2020/08/05	1	40.60	1	41.70	40.45	0	3,343	0.00%
2020/08/04	2	40.93	3	41.38	41.50	-1	3,188	-0.03%
2020/08/03	1	39.55	17	40.22	39.80	-16	3,011	-0.53%
2020/07/31	6	39.63	2	40.45	40.60	4	2,780	0.14%
2020/07/30	2	38.38	7	39.86	40.90	-5	2,530	-0.20%
2020/07/27	0	0.00	5	34.70	33.60	-5	2,287	-0.22%
2020/07/24	0	0.00	16	37.03	35.00	-16	2,246	-0.71%
2020/07/21	2	35.80	1	35.30	35.60	1	2,096	0.05%
2020/07/20	1	34.90	0	0.00	35.80	1	2,049	0.05%
2020/07/17	0	0.00	9	32.95	33.30	-9	1,966	-0.46%
2020/07/16	28	36.58	0	0.00	35.95	28	1,876	1.49%
2020/07/15	22	36.06	2	35.55	37.15	20	1,433	1.40%
2020/07/14	18	33.03	21	33.59	33.80	-3	1,150	-0.26%
2020/07/13	6	31.55	26.2	31.55	31.55	-20.2	895	-2.26%
2020/07/10	7	28.29	27	28.01	28.70	-20	759	-2.63%
2020/07/09	15	28.00	16	28.80	28.75	-1	650	-0.15%
2020/07/08	30	26.42	3	26.40	26.50	27	413	6.53%
2020/07/01	0	0.00	1	23.60	23.45	-1	267	-0.37%
2020/06/10	1	22.60	0	0.00	22.60	1	314	0.32%
2020/05/25	0	0.00	2	20.88	21.45	-2	358	-0.56%
2020/05/12	1	20.10	0	0.00	20.15	1	359	0.28%
2020/05/11	1	20.35	0	0.00	20.35	1	364	0.27%
2020/05/07	0	0.00	1	20.55	20.50	-1	363	-0.27%
2020/05/04	1	19.75	0	0.00	19.70	1	365	0.27%
2020/03/20	0	0.00	3	16.10	16.40	-3	568	-0.53%
2020/03/19	0	0.00	1	15.50	15.50	-1	564	-0.18%
2020/03/16	1	17.70	0	0.00	17.70	1	543	0.18%
2020/03/13	2	17.40	0	0.00	18.05	2	538	0.37%
2020/03/12	1	19.05	0	0.00	19.00	1	520	0.19%
2020/02/11	0	0.00	10	22.40	22.45	-10	550	-1.82%
2020/01/13	2	23.85	1	23.80	23.90	1	595	0.17%
2019/12/27	1	23.40	0	0.00	23.70	1	507	0.20%
2019/10/08	0	0.00	1	21.60	21.65	-1	229	-0.44%
2019/09/04	0	0.00	2	21.85	21.80	-2	327	-0.61%
2019/09/03	2	22.10	0	0.00	21.85	2	331	0.60%
2019/09/02	1	21.90	0	0.00	21.85	1	336	0.30%
2019/08/22	0	0.00	1	21.30	21.10	-1	340	-0.29%
2019/08/12	0	0.00	2	21.30	21.25	-2	421	-0.47%
2019/08/08	2	21.00	0	0.00	21.20	2	462	0.43%
2019/07/30	1	21.90	0	0.00	21.75	1	658	0.15%
2019/07/25	1	21.35	0	0.00	21.35	1	772	0.13%
2019/07/15	5	21.20	0	0.00	21.10	5	807	0.62%
2019/06/06	0	0.00	1	23.15	22.95	-1	1,028	-0.10%
2019/06/05	0	0.00	1	23.30	23.25	-1	1,043	-0.10%
2019/06/04	1	22.90	0	0.00	22.90	1	1,051	0.10%
2019/06/03	1	22.90	0	0.00	22.85	1	1,067	0.09%
2019/05/31	0	0.00	1	23.30	23.25	-1	1,096	-0.09%
2019/05/21	1	24.30	1	24.05	23.90	0	1,244	0.00%
2019/05/20	1	23.70	0	0.00	23.55	1	1,228	0.08%
2019/05/17	52	24.05	50	24.29	24.00	2	1,225	0.16%
2019/05/16	0	0.00	2	24.25	24.55	-2	1,231	-0.16%
2019/05/13	2	23.00	0	0.00	23.00	2	1,179	0.17%
2019/05/10	1	23.90	5	23.95	24.10	-4	1,148	-0.35%
2019/05/09	1	24.90	0	0.00	24.00	1	1,131	0.09%
2019/05/08	1	24.60	0	0.00	24.75	1	1,102	0.09%
2019/05/07	5	25.15	11	26.33	25.15	-6	1,090	-0.55%
2019/05/03	13	26.03	0	0.00	25.90	13	998	1.30%
2019/05/02	10	25.60	0	0.00	25.45	10	910	1.10%
2019/04/18	2	24.85	0	0.00	24.65	2	895	0.22%
2019/04/17	3	25.42	0	0.00	25.30	3	880	0.34%
2019/04/15	0	0.00	4	25.08	25.55	-4	800	-0.50%
2019/04/11	2	25.10	2	24.65	24.65	0	732	0.00%
2019/03/25	2	23.40	0	0.00	23.15	2	655	0.31%
2019/03/18	1	23.75	0	0.00	23.75	1	614	0.16%
2019/03/12	3	24.02	0	0.00	23.90	3	608	0.49%
2019/03/08	1	24.20	0	0.00	24.55	1	609	0.16%
2019/03/07	2	24.40	0	0.00	24.10	2	601	0.33%
2019/03/06	2	24.80	0	0.00	24.50	2	607	0.33%
2019/02/27	1	23.60	1	23.85	24.00	0	544	0.00%
2019/02/26	0	0.00	10	23.45	23.50	-10	549	-1.82%
2019/02/20	0	0.00	20	22.35	22.30	-20	496	-4.03%
2019/02/15	33	22.82	3	22.48	22.70	30	537	5.59%
2019/01/24	2	22.55	0	0.00	22.50	2	505	0.40%
2019/01/09	0	0.00	2	20.50	20.45	-2	472	-0.42%
2018/12/17	0	0.00	7	20.15	20.15	-7	527	-1.33%
2018/12/06	2	21.35	0	0.00	20.90	2	654	0.31%
2018/12/05	2	22.00	0	0.00	21.75	2	660	0.30%
2018/12/04	3	22.65	0	0.00	22.65	3	663	0.45%
2018/11/19	2	20.30	0	0.00	20.45	2	822	0.24%
2018/11/12	0	0.00	1	19.10	19.00	-1	798	-0.13%
2018/10/29	0	0.00	11	16.43	16.40	-11	797	-1.38%
2018/10/01	0	0.00	3	23.18	23.10	-3	770	-0.39%
2018/09/27	0	0.00	1	23.95	23.80	-1	767	-0.13%
2018/09/26	0	0.00	1	24.00	23.95	-1	767	-0.13%
2018/09/20	2	24.33	2	24.05	23.90	0	764	0.00%
2018/09/19	1	24.60	0	0.00	24.30	1	758	0.13%
2018/09/18	4	24.44	2	23.85	23.70	2	721	0.28%
2018/09/14	1	24.20	0.2	24.10	24.15	0.8	700	0.12%
2018/09/12	1	23.85	1	23.50	23.55	0	690	0.00%
2018/09/10	0	0.00	8	23.05	23.00	-8	688	-1.16%
2018/09/06	0	0.00	5	24.09	24.00	-5	672	-0.74%
2018/09/05	0	0.00	10	24.21	24.20	-10	678	-1.47%
2018/09/04	10	24.74	4	24.65	24.60	6	679	0.88%
2018/09/03	8	24.06	0	0.00	23.85	8	620	1.29%
2018/08/31	4	24.68	0	24.45	24.25	4	602	0.66%
2018/08/30	7	23.50	3	22.95	24.50	4	540	0.74%
2018/08/29	0	0.00	3	23.00	22.95	-3	495	-0.61%
2018/08/27	13	23.85	8	24.18	23.60	5	514	0.97%
2018/08/23	0	0.00	2	22.85	22.85	-2	494	-0.40%
2018/08/15	1	21.70	0	0.00	21.70	1	584	0.17%
2018/08/06	0	0.00	2	22.50	22.45	-2	979	-0.20%
2018/07/24	0	0.00	40	20.40	20.55	-40	1,665	-2.40%
2018/07/19	0	0.00	10	21.05	21.00	-10	1,876	-0.53%
2018/07/10	1	20.90	0	0.00	21.05	1	2,401	0.04%
2018/07/06	0	0.00	1	21.15	21.25	-1	2,436	-0.04%
2018/07/05	1	21.70	0	0.00	20.90	1	2,505	0.04%
2018/06/27	1	22.00	0	0.00	21.15	1	2,496	0.04%
2018/06/26	2	21.48	3	20.75	21.95	-1	2,497	-0.04%
2018/06/12	0	0.00	2	23.88	23.70	-2	2,529	-0.08%
2018/06/07	2	24.10	0	0.00	24.10	2	2,563	0.08%
2018/05/25	0	0.00	79	23.80	23.80	-79	2,447	-3.23%
2018/05/24	1	24.20	0	0.00	24.15	1	2,424	0.04%
2018/05/23	0	0.00	3	24.43	24.25	-3	2,408	-0.12%
2018/05/22	0	0.00	3	24.75	24.10	-3	2,395	-0.13%
2018/05/21	4	25.09	0	0.00	25.00	4	2,344	0.17%
2018/05/18	33	25.15	32	25.40	25.20	1	2,332	0.04%
2018/05/17	8	26.09	7	26.71	25.30	1	2,302	0.04%
2018/05/16	16	26.94	2	26.70	26.10	14	2,188	0.64%
2018/05/15	61	26.24	5	26.20	26.85	56	2,117	2.64%
2018/05/14	7	25.92	1.2	25.80	25.85	5.8	2,062	0.28%
2018/05/11	0	0.00	3.2	25.30	25.45	-3.2	2,012	-0.16%
2018/05/10	52	27.06	1	26.80	24.85	51	1,940	2.63%
2018/05/09	2	25.35	0	0.00	25.50	2	1,802	0.11%
2018/05/07	0	0.00	2	25.20	25.10	-2	1,741	-0.11%
2018/05/04	2	25.00	2	25.40	24.70	0	1,724	0.00%
2018/05/03	6	26.65	2	27.00	25.40	4	1,667	0.24%
2018/05/02	0	0.00	4	25.63	26.45	-4	1,487	-0.27%
2018/04/30	9	25.83	2	25.95	25.75	7	1,428	0.49%
2018/04/27	3	24.85	0	0.00	25.20	3	1,301	0.23%
2018/04/26	3.2	25.98	10	25.59	24.80	-6.8	1,241	-0.55%
2018/04/25	6	25.50	0	0.00	25.45	6	1,154	0.52%
2018/04/24	0	0.00	12	25.11	25.75	-12	1,100	-1.09%
2018/04/23	9	25.71	24	25.60	25.30	-15	996	-1.50%
2018/04/20	5	23.66	1	23.30	24.95	4	862	0.46%
2018/04/19	53	23.00	33	23.24	23.70	20	739	2.71%
2018/04/16	1	21.60	0	0.00	21.10	1	590	0.17%
2018/04/13	0	0.00	2	22.45	21.50	-2	580	-0.34%
2018/04/12	3	22.70	0	0.00	22.50	3	558	0.54%
2018/03/20	0	0.00	2	22.73	22.90	-2	518	-0.39%
2018/03/15	0	0.00	1	23.10	23.30	-1	509	-0.20%
2018/03/14	1	23.00	0	0.00	22.40	1	489	0.20%
2018/03/09	6	20.66	0	0.00	20.60	6	450	1.33%
2018/02/27	2	20.15	0	0.00	20.20	2	552	0.36%
2018/02/22	0	0.00	1	20.80	20.80	-1	765	-0.13%
2018/02/21	1	20.80	0	0.00	20.55	1	832	0.12%
2018/02/12	0	0.00	11	20.10	20.05	-11	894	-1.23%
2018/02/09	1	19.35	0	0.00	19.60	1	942	0.11%
2018/02/06	0	0.00	1	20.60	20.05	-1	1,292	-0.08%
2018/02/05	0	0.00	3	21.50	21.50	-3	1,407	-0.21%
2018/01/30	0	0.00	1	22.20	22.25	-1	1,456	-0.07%
2018/01/26	2	22.65	0	0.00	22.50	2	1,462	0.14%
2018/01/19	1	23.15	0	0.00	22.90	1	1,570	0.06%
2018/01/17	1	23.35	0	0.00	23.20	1	1,709	0.06%
2018/01/10	0	0.00	1	23.15	23.15	-1	1,760	-0.06%
2018/01/08	1	23.75	0	0.00	23.60	1	1,950	0.05%
2018/01/05	1	24.35	1	24.25	24.10	0	1,954	0.00%
2018/01/04	1	24.15	1	24.50	24.50	0	1,960	0.00%
2018/01/03	2	23.75	0	0.00	24.00	2	1,970	0.10%