安集 (6477)-統一-台南券商分點個股進出

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
36.85
漲跌
▲0.30
漲幅
+0.82%
成交量
1,504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(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－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	5	36.91	0	0.00	36.80	5	930	0.54%
2024/05/03	3	37.15	1	37.10	37.05	2	927	0.22%
2024/05/02	1	37.10	1	37.25	37.10	0	928	0.00%
2024/04/30	2	37.70	0	0.00	37.55	2	932	0.21%
2024/04/26	2	37.78	1.1	37.67	37.55	1	931	0.10%
2024/04/25	3	38.17	0	0.00	37.90	3	928	0.32%
2024/04/24	0	0.00	3	38.33	38.20	-3	928	-0.33%
2024/04/23	5	37.41	2	37.98	37.70	3	928	0.32%
2024/04/22	1	37.75	1	38.75	37.70	0	930	0.00%
2024/04/19	1	38.00	0	0.00	37.60	1	944	0.11%
2024/04/18	0	0.00	1	38.40	38.20	-1	929	-0.11%
2024/04/17	0	0.00	3	37.78	37.70	-3	921	-0.33%
2024/04/16	5	37.65	0	0.00	37.20	5	918	0.54%
2024/04/15	4	39.14	0	0.00	38.85	4	901	0.44%
2024/04/11	1.1	40.10	2	40.05	39.70	-1	884	-0.11%
2024/04/10	2	39.75	3	40.38	39.60	-1	871	-0.11%
2024/04/09	1	38.90	0	0.00	38.95	1	849	0.12%
2024/04/08	3	38.80	1	39.70	39.70	2	843	0.24%
2024/04/03	1	39.50	0	0.00	39.05	1	831	0.12%
2024/04/01	2	40.35	5	40.38	40.40	-3	813	-0.37%
2024/03/29	11	41.45	10	40.66	40.60	1	809	0.12%
2024/03/28	0	0.00	2	41.10	40.80	-2	799	-0.25%
2024/03/27	2	40.58	0	0.00	40.45	2	789	0.25%
2024/03/26	1	41.40	5	41.95	41.35	-4	781	-0.51%
2024/03/25	0	0.00	4	41.20	40.85	-4	798	-0.50%
2024/03/22	1	41.45	2	42.30	40.85	-1	790	-0.12%
2024/03/21	0	0.00	10	41.60	42.35	-10	732	-1.37%
2024/03/20	1	38.85	0	0.00	38.55	1	644	0.16%
2024/03/19	0.3	39.05	0	0.00	38.85	0.3	652	0.04%
2024/03/15	0	0.00	1	38.65	38.75	-1	641	-0.16%
2024/03/12	0	0.00	2	40.00	39.90	-2	625	-0.32%
2024/03/11	2	40.90	0	0.00	40.15	2	614	0.33%
2024/03/06	1	38.40	0	0.00	39.45	1	572	0.17%
2024/03/04	0	0.00	1	39.20	39.15	-1	557	-0.18%
2024/03/01	5	40.00	1	40.00	39.75	4	547	0.73%
2024/02/21	0	0.00	10	38.65	38.65	-10	490	-2.04%
2024/02/05	0	0.00	1	35.90	35.90	-1	474	-0.21%
2024/01/29	0	0.00	10	37.53	37.50	-10	479	-2.08%
2024/01/25	1	38.30	0	0.00	37.95	1	483	0.21%
2024/01/24	0	0.00	15	38.67	38.15	-15	489	-3.07%
2024/01/16	5	38.25	0	0.00	37.90	5	540	0.92%
2024/01/15	3	38.77	10	39.00	38.65	-7	543	-1.29%
2023/12/26	10	38.25	0	0.00	38.15	10	590	1.69%
2023/12/22	4	38.30	0	0.00	38.25	4	588	0.68%
2023/12/21	6	38.70	0	0.00	38.85	6	579	1.04%
2023/12/20	10	39.35	1	39.80	39.20	9	574	1.57%
2023/12/15	0	0.00	2	38.00	38.95	-2	524	-0.38%
2023/12/06	1	38.55	0	0.00	38.30	1	520	0.19%
2023/12/01	2	38.70	0	0.00	38.65	2	514	0.39%
2023/11/30	0	0.00	1	38.45	38.50	-1	505	-0.20%
2023/11/29	5	38.05	1	38.05	38.05	4	501	0.80%
2023/11/28	0	0.00	0.1	38.20	37.80	-0.1	505	-0.03%
2023/11/17	0	0.00	1	37.70	37.35	-1	498	-0.20%
2023/11/09	2	37.13	0	0.00	36.70	2	507	0.39%
2023/11/06	1	37.70	0	0.00	37.50	1	519	0.19%
2023/11/02	0	0.00	1	36.60	36.70	-1	519	-0.19%
2023/10/30	1	37.85	1	38.00	38.05	0	539	0.00%
2023/10/26	1	35.90	0	0.00	35.60	1	505	0.20%
2023/10/20	2	35.20	1	35.10	35.15	1	514	0.19%
2023/10/19	0	0.00	2	35.70	36.00	-2	516	-0.39%
2023/10/18	6	35.90	5	35.80	35.55	1	524	0.19%
2023/10/17	6	36.72	0	0.00	36.45	6	537	1.12%
2023/10/13	1	37.55	0	0.00	37.15	1	570	0.18%
2023/10/11	9	37.47	0	0.00	36.80	9	581	1.55%
2023/10/06	1	39.80	0	0.00	38.80	1	583	0.17%
2023/10/05	0.2	39.70	0	0.00	39.65	0.2	593	0.03%
2023/10/04	1.8	39.44	0	0.00	39.00	1.8	601	0.29%
2023/09/27	1	39.90	0	0.00	39.95	1	644	0.16%
2023/09/21	0.2	40.22	0	0.00	40.15	0.2	678	0.03%
2023/09/20	0.9	40.57	0	0.00	40.20	0.9	684	0.12%
2023/09/11	5	40.30	0	0.00	40.15	5	791	0.63%
2023/09/08	0	0.00	10.2	41.75	41.60	-10.2	788	-1.29%
2023/09/04	0	42.80	0	0.00	42.60	0	887	0.00%
2023/08/30	10	42.70	0.1	42.70	42.75	9.9	932	1.07%
2023/08/22	3	41.72	0	0.00	41.50	3	1,023	0.29%
2023/08/17	1	41.55	0	0.00	41.95	1	1,044	0.10%
2023/08/14	4	40.85	0	0.00	40.65	4	1,099	0.36%
2023/08/10	3	41.90	3	42.02	41.60	0	1,130	0.00%
2023/08/07	5	42.05	0	0.00	43.05	5	1,263	0.40%
2023/08/04	0	0.00	1	44.20	44.15	-1	1,264	-0.08%
2023/08/02	7	44.68	0	0.00	44.60	7	1,368	0.51%
2023/08/01	0	0.00	10.1	45.38	45.30	-10.1	1,384	-0.73%
2023/07/28	1	46.00	0	0.00	46.00	1	1,554	0.06%
2023/07/27	0	0.00	1	46.05	46.10	-1	1,616	-0.06%
2023/07/25	1	44.80	4	45.05	45.35	-3	1,772	-0.17%
2023/07/24	3	44.70	5	45.64	44.75	-2	1,823	-0.11%
2023/07/21	4	45.40	3.2	45.90	45.60	0.8	1,916	0.04%
2023/07/20	10	47.15	2	47.75	47.75	8	1,977	0.40%
2023/07/19	16	47.97	0	0.00	47.50	16	2,005	0.80%
2023/07/18	1.3	48.46	0	0.00	48.40	1.3	2,106	0.06%
2023/07/17	1	49.65	1.2	49.68	49.65	-0.2	2,266	-0.01%
2023/07/14	0.1	49.30	3	48.95	48.60	-2.9	2,781	-0.10%
2023/07/12	3	49.65	0	0.00	49.35	3	3,068	0.10%
2023/07/05	5	50.60	3	50.50	50.20	2	3,661	0.05%
2023/06/30	1	51.00	0	0.00	50.80	1	3,980	0.03%
2023/06/29	1	50.90	8	50.98	51.00	-7	4,015	-0.17%
2023/06/26	6	50.60	0	0.00	50.70	6	4,067	0.15%
2023/06/21	1	50.60	0.1	50.80	50.60	0.9	4,080	0.02%
2023/06/20	10	49.20	15	50.86	50.80	-5	4,090	-0.12%
2023/06/19	12	49.12	10	49.85	49.10	2	4,065	0.05%
2023/06/16	0	0.00	0.3	50.30	49.70	-0.3	4,119	-0.01%
2023/06/15	1	49.25	0	0.00	48.95	1	4,244	0.02%
2023/06/13	1	48.80	0	0.00	48.85	1	4,403	0.02%
2023/06/12	0	0.00	1	49.25	49.05	-1	4,454	-0.02%
2023/06/09	10	50.40	10	51.20	50.20	0	4,477	0.00%
2023/06/08	10	51.60	10	51.80	51.60	0	4,456	0.00%
2023/06/06	5	51.60	0	0.00	51.50	5	4,488	0.11%
2023/06/02	2	51.75	2	51.60	51.60	0	4,496	0.00%
2023/05/31	0	0.00	1.3	51.62	51.90	-1.3	4,513	-0.03%
2023/05/29	0	0.00	1.2	51.43	51.40	-1.2	4,508	-0.03%
2023/05/24	0	0.00	3.1	51.50	51.50	-3.1	4,524	-0.07%
2023/05/23	0	0.00	1	51.50	51.70	-1	4,529	-0.02%
2023/05/22	1	51.10	0	0.00	51.40	1	4,537	0.02%
2023/05/17	0	0.00	2	51.10	51.40	-2	4,653	-0.04%
2023/05/16	3	50.97	0	0.00	51.20	3	4,642	0.06%
2023/05/15	4	50.05	0	0.00	50.10	4	4,632	0.09%
2023/05/12	2	48.20	0	0.00	49.50	2	4,619	0.04%
2023/05/11	11	48.92	2	49.45	48.70	9	4,590	0.20%
2023/05/10	11	51.32	0	0.00	51.40	11	4,522	0.24%
2023/05/09	5	52.24	7	51.91	51.40	-2	4,495	-0.04%
2023/05/08	0	0.00	0.2	55.50	55.30	-0.2	4,395	0.00%
2023/05/05	4	55.93	0	0.00	55.20	4	4,376	0.09%
2023/05/04	11	56.77	11	57.57	57.20	0	4,337	0.00%
2023/05/03	12	55.18	13	56.17	56.70	-1	4,267	-0.02%
2023/05/02	2.2	55.44	2	56.10	56.70	0.2	4,232	0.00%
2023/04/28	0.2	54.50	0	0.00	54.30	0.2	4,102	0.00%
2023/04/27	0	0.00	1	53.50	53.40	-1	4,082	-0.02%
2023/04/26	0	0.00	1	54.40	54.90	-1	4,034	-0.02%
2023/04/25	1	52.70	0	0.00	53.80	1	3,945	0.03%
2023/04/24	1	52.90	1	53.50	53.50	0	3,891	0.00%
2023/04/21	32	53.03	45	54.84	52.40	-13	3,905	-0.33%
2023/04/20	6	55.72	5	55.46	54.90	1	3,803	0.03%
2023/04/19	39	57.82	12	57.60	57.00	27	3,637	0.74%
2023/04/18	9	56.16	10	54.80	54.80	-1	3,121	-0.03%
2023/04/17	12	54.62	2	54.55	54.60	10	2,928	0.34%
2023/04/14	1	54.70	1	54.90	54.90	0	2,932	0.00%
2023/04/13	2.3	54.84	40	55.19	55.40	-37.7	2,855	-1.32%
2023/04/12	3	55.10	2	54.30	54.70	1	2,680	0.04%
2023/04/11	10	52.10	6	52.40	52.40	4	2,461	0.16%
2023/04/10	2	51.85	0	0.00	51.80	2	2,433	0.08%
2023/04/07	4	53.15	25	53.86	53.40	-21	2,341	-0.90%
2023/04/06	0	48.80	3	50.07	50.80	-3	2,132	-0.14%
2023/03/30	1	49.15	1	49.20	48.95	0	2,061	0.00%
2023/03/29	1	47.40	1	47.75	47.90	0	2,037	0.00%
2023/03/23	2	49.50	1	48.70	48.70	1	2,034	0.05%
2023/03/22	1	49.30	1	48.90	48.85	0	2,042	0.00%
2023/03/21	0	0.00	42	49.35	49.35	-42	2,072	-2.03%
2023/03/20	54	49.72	42	50.10	50.10	12	2,157	0.56%
2023/03/17	1	48.10	1.3	48.82	49.00	-0.3	2,376	-0.01%
2023/03/16	2	47.20	1.3	48.72	46.95	0.8	2,416	0.03%
2023/03/15	8	48.16	5	48.48	48.15	3	2,400	0.12%
2023/03/14	41	47.63	3	47.35	47.45	38	2,369	1.60%
2023/03/10	2	46.40	0.3	46.20	46.30	1.8	2,495	0.07%
2023/03/09	2	48.20	0	0.00	47.50	2	2,496	0.08%
2023/03/08	2	48.75	1	48.60	48.70	1	2,497	0.04%
2023/03/07	1	48.40	1	48.50	48.50	0	2,485	0.00%
2023/03/06	0	0.00	3	48.10	48.40	-3	2,475	-0.12%
2023/03/03	2	47.08	1	47.10	47.00	1	2,466	0.04%
2023/02/23	0	0.00	1	48.30	48.50	-1	2,504	-0.04%
2023/02/22	0	0.00	2	48.15	47.45	-2	2,554	-0.08%
2023/02/21	0	0.00	5	48.05	48.00	-5	2,575	-0.19%
2023/02/20	0	0.00	3	47.75	48.40	-3	2,713	-0.11%
2023/02/17	0	0.00	4	48.35	48.20	-4	2,936	-0.14%
2023/02/16	3	48.70	0	0.00	48.05	3	2,955	0.10%
2023/02/15	0	0.00	4	46.81	48.05	-4	2,918	-0.14%
2023/02/13	11	45.60	11	46.05	45.60	0	2,932	0.00%
2023/02/08	10	47.20	5	47.11	47.15	5	2,978	0.17%
2023/02/06	0	0.00	1	47.70	47.10	-1	2,999	-0.03%
2023/02/03	2	47.20	0	0.00	47.05	2	3,009	0.07%
2023/02/02	1	48.00	0	0.00	47.35	1	3,022	0.03%
2023/01/30	10	45.40	0	0.00	45.80	10	3,020	0.33%
2023/01/16	3	44.92	0	0.00	44.20	3	3,039	0.10%
2023/01/12	2	45.38	1	45.70	45.20	1	3,078	0.03%
2023/01/11	3	45.92	2	46.15	46.30	1	3,100	0.03%
2023/01/09	3	48.00	2	47.90	47.85	1	3,090	0.03%
2023/01/05	6	49.12	1	49.20	47.65	5	3,123	0.16%
2023/01/04	0	0.00	3	47.07	48.10	-3	3,098	-0.10%
2022/12/30	0	0.00	1	45.40	45.40	-1	3,074	-0.03%
2022/12/27	0	0.00	1	46.90	46.85	-1	3,176	-0.03%
2022/12/26	1	46.80	1	45.85	46.85	0	3,175	0.00%
2022/12/23	1	44.80	0	0.00	45.15	1	3,146	0.03%
2022/12/21	1	44.80	0	0.00	44.30	1	3,228	0.03%
2022/12/20	3	44.83	0	0.00	44.50	3	3,250	0.09%
2022/12/19	2	47.08	0	0.00	46.20	2	3,286	0.06%
2022/12/13	2	48.00	0	0.00	47.80	2	3,281	0.06%
2022/12/12	2	50.40	2	49.78	49.15	0	3,254	0.00%
2022/12/09	11	50.70	25	50.74	49.70	-14	3,136	-0.45%
2022/12/08	10	48.87	0	0.00	48.20	10	2,828	0.35%
2022/12/05	2	48.30	0	0.00	48.25	2	2,758	0.07%
2022/12/02	21	48.46	15	48.44	48.55	6	2,755	0.22%
2022/12/01	1	46.65	2	46.75	46.50	-1	2,629	-0.04%
2022/11/30	2	46.50	0	0.00	46.65	2	2,665	0.08%
2022/11/28	0	0.00	2	45.65	45.45	-2	2,770	-0.07%
2022/11/24	0	0.00	5	46.06	46.40	-5	2,899	-0.17%
2022/11/22	0	0.00	1	45.45	45.20	-1	3,321	-0.03%
2022/11/21	1	45.65	1	46.05	45.95	0	3,409	0.00%
2022/11/18	3	47.35	0	0.00	45.95	3	3,457	0.09%
2022/11/17	0	0.00	6	46.48	47.10	-6	3,427	-0.18%
2022/11/16	3	47.12	1	48.00	47.20	2	3,435	0.06%
2022/11/15	9.2	46.11	39	46.22	47.95	-29.9	3,462	-0.86%
2022/11/11	16	42.93	0	0.00	42.45	16	3,660	0.44%
2022/11/10	10	42.51	10	42.85	42.65	0	3,812	0.00%
2022/11/09	4	43.15	0	0.00	43.25	4	3,903	0.10%
2022/11/08	9	44.47	6	45.18	43.75	3	3,919	0.08%
2022/11/07	3	44.60	0	0.00	44.35	3	3,933	0.08%
2022/11/04	6	43.77	14	44.31	44.65	-8	4,022	-0.20%
2022/11/02	1	42.65	3	42.95	43.05	-2	4,303	-0.05%
2022/11/01	3	42.35	0	0.00	42.80	3	4,405	0.07%
2022/10/28	1	42.90	1	42.50	42.65	0	4,475	0.00%
2022/10/27	20	42.25	20	40.63	42.25	0	4,502	0.00%
2022/10/26	0	0.00	10	40.35	40.55	-10	4,549	-0.22%
2022/10/25	3	41.00	0	0.00	40.95	3	4,623	0.06%
2022/10/24	0	0.00	12	42.71	42.10	-12	4,802	-0.25%
2022/10/21	4	42.60	0	0.00	42.00	4	4,892	0.08%
2022/10/20	0	0.00	1	43.20	43.25	-1	4,944	-0.02%
2022/10/19	2	44.08	9	44.14	43.80	-7	4,975	-0.14%
2022/10/17	2	42.05	0	0.00	42.50	2	5,238	0.04%
2022/10/14	1	43.60	1	43.40	43.40	0	5,245	0.00%
2022/10/13	12	42.35	2	43.25	41.90	10	5,270	0.19%
2022/10/12	0	0.00	3	44.60	44.60	-3	5,333	-0.06%
2022/10/11	3	43.80	10	43.75	43.40	-7	5,346	-0.13%
2022/10/07	2	45.40	0	0.00	45.55	2	5,376	0.04%
2022/10/06	0	0.00	1	45.80	45.70	-1	5,453	-0.02%
2022/10/05	11	46.14	5	46.09	45.95	6	5,471	0.11%
2022/10/04	3	44.40	0	0.00	45.40	3	5,536	0.05%
2022/09/30	2	42.70	0	0.00	44.00	2	5,654	0.04%
2022/09/29	1	43.80	0	0.00	43.70	1	5,784	0.02%
2022/09/28	12	44.33	32	44.84	44.20	-20	5,996	-0.33%
2022/09/26	0	0.00	0.1	47.21	47.40	-0.1	6,909	0.00%
2022/09/23	1	52.50	11	51.30	50.60	-10	7,174	-0.14%
2022/09/19	1	54.70	0	0.00	54.40	1	8,494	0.01%
2022/09/16	5	54.84	2	55.70	55.60	3	8,558	0.04%
2022/09/15	0	0.00	5	54.80	54.50	-5	8,572	-0.06%
2022/09/13	3	57.17	0	0.00	57.60	3	8,595	0.03%
2022/09/12	9	57.16	6	56.83	57.50	3	8,605	0.03%
2022/09/06	5	55.14	0	0.00	53.20	5	8,599	0.06%
2022/09/05	11	55.70	1	57.00	55.70	10	8,573	0.12%
2022/09/02	31	57.53	1	57.80	57.10	30	8,538	0.35%
2022/08/30	8.2	58.71	41.2	59.20	57.80	-33	8,364	-0.39%
2022/08/29	3	58.07	4	57.63	57.30	-1	8,096	-0.01%
2022/08/26	6	56.83	9	57.40	58.30	-3	8,035	-0.04%
2022/08/25	10	56.73	4	56.88	57.40	6	7,976	0.08%
2022/08/24	5	55.88	6	55.20	55.20	-1	7,938	-0.01%
2022/08/23	0	0.00	2	56.00	56.30	-2	7,911	-0.03%
2022/08/22	29	57.44	1	57.50	56.10	28	7,900	0.35%
2022/08/19	21	57.10	8	57.53	57.60	13	7,749	0.17%
2022/08/18	12.1	55.70	35	57.73	58.90	-22.9	7,514	-0.31%
2022/08/17	4	55.90	12	56.38	55.80	-8	7,316	-0.11%
2022/08/16	36	55.57	15	55.74	54.80	21	7,145	0.29%
2022/08/15	8	54.56	13	54.75	54.80	-5	7,037	-0.07%
2022/08/12	22	53.75	33	53.72	54.20	-11	7,014	-0.16%
2022/08/11	16	54.81	21	55.35	54.40	-5	7,033	-0.07%
2022/08/10	1	54.80	6	54.82	54.30	-5	6,994	-0.07%
2022/08/09	16	54.35	28	54.73	54.40	-12	7,076	-0.17%
2022/08/08	41	53.88	15	54.20	54.00	26	6,895	0.38%
2022/08/05	2	50.35	20	50.45	51.50	-18	6,853	-0.26%
2022/08/04	21	49.56	0	0.00	49.40	21	6,865	0.31%
2022/08/03	1	52.70	7	51.43	50.90	-6	6,874	-0.09%
2022/08/02	1	53.40	0	0.00	53.30	1	6,852	0.01%
2022/08/01	2	55.25	2	55.85	55.60	0	6,840	0.00%
2022/07/29	14	55.23	14	55.88	55.00	0	6,769	0.00%
2022/07/28	2	53.70	3	54.07	53.80	-1	6,613	-0.02%
2022/07/26	0	0.00	2	54.00	53.60	-2	6,546	-0.03%
2022/07/25	13	54.91	12	56.11	54.10	1	6,606	0.02%
2022/07/22	0	0.00	11	53.51	53.50	-11	6,607	-0.17%
2022/07/21	3	51.90	0	0.00	52.30	3	6,589	0.05%
2022/07/20	2	51.95	0	0.00	52.00	2	6,665	0.03%
2022/07/19	11	52.24	11	52.43	51.70	0	6,737	0.00%
2022/07/18	11	51.47	0	0.00	51.20	11	6,766	0.16%
2022/07/15	7	49.89	0	0.00	51.00	7	6,901	0.10%
2022/07/14	4	49.34	2	49.55	49.95	2	7,064	0.03%
2022/07/13	4	49.41	1	49.00	48.40	3	7,220	0.04%
2022/07/12	1	49.95	1	48.25	48.30	0	7,380	0.00%
2022/07/08	7	52.69	5	53.00	53.30	2	7,695	0.03%
2022/07/07	12	51.75	2	52.40	52.40	10	8,006	0.12%
2022/07/06	14	55.16	9	53.59	53.00	5	8,458	0.06%
2022/07/05	27	58.26	36	59.11	57.00	-9	8,739	-0.10%
2022/07/04	6	54.13	6	54.45	55.30	0	8,229	0.00%
2022/07/01	5	54.12	3	54.90	52.90	2	8,150	0.02%
2022/06/30	6	54.28	5	54.40	54.20	1	8,182	0.01%
2022/06/29	5	54.38	1	55.00	54.00	4	8,032	0.05%
2022/06/28	3	53.93	41	54.82	55.00	-38	7,956	-0.48%
2022/06/27	8	51.29	18	52.09	52.80	-10	7,575	-0.13%
2022/06/24	3	47.30	0	0.00	48.00	3	7,364	0.04%
2022/06/23	1	44.25	0	0.00	43.65	1	7,410	0.01%
2022/06/22	50	46.45	51	44.56	44.50	-1	7,594	-0.01%
2022/06/21	1	43.95	0	0.00	44.05	1	7,840	0.01%
2022/06/15	10	47.15	0.1	48.00	47.05	9.9	8,820	0.11%
2022/06/07	20	52.65	11	52.49	52.60	9	13,295	0.07%
2022/06/06	25	53.90	30	55.22	53.40	-5	13,536	-0.04%
2022/06/01	10	53.50	9	54.04	53.60	1	13,792	0.01%
2022/05/30	1	52.60	5	51.60	52.60	-4	14,536	-0.03%
2022/05/26	1	49.40	0	0.00	49.20	1	14,744	0.01%
2022/05/25	10	50.50	10	50.30	50.50	0	14,748	0.00%
2022/05/24	5	51.20	0.2	50.35	50.30	4.8	14,858	0.03%
2022/05/23	0	0.00	2	51.70	51.30	-2	14,837	-0.01%
2022/05/20	21	51.32	23	51.47	51.30	-2	14,847	-0.01%
2022/05/19	1	50.80	1.2	51.35	51.40	-0.2	14,838	0.00%
2022/05/18	10	53.16	2	53.70	53.20	8	14,793	0.05%
2022/05/17	14	53.41	1	52.90	52.90	13	14,753	0.09%
2022/05/13	0	0.00	2	52.70	53.80	-2	14,551	-0.01%
2022/05/12	1	53.40	1	52.30	52.00	0	14,510	0.00%
2022/05/11	5	55.70	0	0.00	54.80	5	14,555	0.03%
2022/05/09	5	56.00	0	0.00	55.60	5	14,522	0.03%
2022/05/05	0	0.00	2	60.10	59.90	-2	14,584	-0.01%
2022/04/28	0.6	61.00	0	0.00	61.60	0.6	14,737	0.00%
2022/04/27	1	56.80	1	57.20	58.90	0	14,573	0.00%
2022/04/26	16	59.24	17.1	59.17	59.10	-1.1	14,544	-0.01%
2022/04/25	0	0.00	0.2	59.40	58.10	-0.2	14,483	0.00%
2022/04/22	8	61.70	11.9	62.72	61.10	-3.9	14,501	-0.03%
2022/04/21	9	63.91	4	65.60	63.40	5	14,805	0.03%
2022/04/20	3	64.73	5	65.34	64.50	-2	14,920	-0.01%
2022/04/19	2	63.85	7	64.69	64.60	-5	15,211	-0.03%
2022/04/18	8	64.25	7	64.09	64.10	1	15,472	0.01%
2022/04/15	1	63.60	8	64.43	63.00	-7	15,402	-0.05%
2022/04/14	19.9	64.38	6	65.87	63.90	13.9	15,222	0.09%
2022/04/13	22.6	65.33	12	66.58	65.90	10.6	15,091	0.07%
2022/04/12	41	66.20	38	65.13	66.50	3	15,142	0.02%
2022/04/11	5	62.88	5	64.26	63.20	0	14,737	0.00%
2022/04/08	8	61.49	8	61.14	61.60	0	14,279	0.00%
2022/04/07	15	60.11	11.5	63.24	59.40	3.5	14,143	0.02%
2022/04/06	25	63.75	30	63.73	63.80	-5	13,976	-0.04%
2022/04/01	10	61.50	11	61.81	61.50	-1	13,647	-0.01%
2022/03/31	27	61.61	20	62.00	61.50	7	13,578	0.05%
2022/03/30	0	0.00	3	62.20	60.50	-3	13,426	-0.02%
2022/03/29	2	60.00	0	0.00	60.50	2	13,402	0.01%
2022/03/25	17	60.08	15	61.57	59.80	2	13,358	0.01%
2022/03/24	14	63.30	14	64.44	63.30	0	13,456	0.00%
2022/03/23	0	0.00	2	63.50	63.00	-2	13,215	-0.02%
2022/03/22	3	63.33	17	64.76	62.90	-14	13,155	-0.11%
2022/03/21	8	64.75	4	64.90	62.30	4	13,130	0.03%
2022/03/18	21	62.52	12	62.78	61.70	9	13,246	0.07%
2022/03/17	29	63.16	27	65.36	63.20	2	13,103	0.02%
2022/03/16	9	59.76	27	58.59	62.50	-18	12,201	-0.15%
2022/03/15	27	60.53	47.3	60.31	56.90	-20.3	11,699	-0.17%
2022/03/14	2	58.35	10	58.30	58.90	-8	10,877	-0.07%
2022/03/11	7	58.33	13	59.45	59.90	-6	10,458	-0.06%
2022/03/10	24	57.05	14	57.29	56.70	10	9,968	0.10%
2022/03/09	15	54.50	32	55.94	56.80	-17	9,155	-0.19%
2022/03/08	12	51.63	3	52.50	51.70	9	8,889	0.10%
2022/03/07	0	0.00	1	53.80	51.80	-1	8,706	-0.01%
2022/03/04	2	54.30	14	54.29	54.20	-12	8,506	-0.14%
2022/03/03	5	53.64	7	53.49	54.20	-2	8,153	-0.02%
2022/03/02	6	50.78	7	51.59	50.60	-1	7,751	-0.01%
2022/02/24	10	48.10	1	50.10	47.35	9	7,595	0.12%
2022/02/22	10	47.60	0	0.00	46.85	10	7,496	0.13%
2022/02/18	15	48.00	10	47.90	48.10	5	7,515	0.07%
2022/02/14	2	48.10	0	0.00	47.65	2	7,855	0.03%
2022/02/09	12	49.02	0	0.00	49.50	12	7,888	0.15%
2022/02/08	2	48.30	2	47.15	49.10	0	7,908	0.00%
2022/02/07	2	45.55	0	0.00	46.40	2	7,978	0.03%
2022/01/24	5	51.38	1	49.85	49.70	4	8,670	0.05%
2022/01/21	26	53.07	29	53.42	52.00	-3	8,955	-0.03%
2022/01/19	3	52.00	3	52.90	51.90	0	9,076	0.00%
2022/01/14	10	53.20	10	56.34	53.20	0	9,109	0.00%
2022/01/13	10	54.40	13	55.23	53.80	-3	8,806	-0.03%
2022/01/12	21	55.71	19	56.15	56.90	2	8,657	0.02%
2022/01/11	3.1	54.60	17	52.61	55.80	-14	8,421	-0.17%
2022/01/10	32	51.24	17	51.45	50.80	15	8,387	0.18%
2022/01/07	1	50.00	15	48.57	48.75	-14	8,596	-0.16%
2022/01/06	3	51.13	0	0.00	50.60	3	8,989	0.03%
2022/01/05	14	55.43	17	53.94	52.90	-3	9,010	-0.03%
2022/01/04	16	52.50	7	50.69	52.30	9	8,630	0.10%
2022/01/03	2	50.70	0	0.00	50.00	2	8,443	0.02%
2021/12/30	0	0.00	1	49.50	49.50	-1	8,383	-0.01%
2021/12/29	2	49.75	0	0.00	49.65	2	8,401	0.02%
2021/12/28	0	0.00	3.3	48.66	48.00	-3.3	8,393	-0.04%
2021/12/24	1	49.90	0.3	49.05	48.85	0.7	8,932	0.01%
2021/12/23	4	51.00	7	51.07	50.20	-3	8,908	-0.03%
2021/12/21	0	0.00	0.2	47.00	48.00	-0.2	8,735	0.00%
2021/12/20	4	50.39	4.3	49.57	48.30	-0.3	8,667	0.00%
2021/12/17	1	48.65	2	48.30	48.00	-1	8,355	-0.01%
2021/12/16	4	47.70	10	48.35	48.35	-6	8,261	-0.07%
2021/12/15	29	47.08	21	47.87	47.50	8	8,230	0.10%
2021/12/14	26	48.09	34	48.49	47.55	-8	8,123	-0.10%
2021/12/13	13	46.03	15	46.02	46.50	-2	7,652	-0.03%
2021/12/10	15	44.88	20	45.05	45.00	-5	7,443	-0.07%
2021/12/09	5	44.10	5	44.30	44.05	0	7,265	0.00%
2021/12/01	0	0.00	2	42.50	42.30	-2	6,762	-0.03%
2021/11/29	1	39.60	0	0.00	40.85	1	6,756	0.01%
2021/11/25	0	0.00	0.3	42.60	42.50	-0.3	6,735	0.00%
2021/11/24	0	0.00	3	43.80	43.20	-3	6,774	-0.04%
2021/11/23	0	0.00	1	43.60	42.75	-1	6,740	-0.01%
2021/11/19	1	41.50	0	0.00	41.15	1	6,672	0.01%
2021/11/18	1	41.50	0.2	41.50	41.45	0.8	6,657	0.01%
2021/11/17	1	42.50	0	0.00	42.40	1	6,618	0.02%
2021/11/15	1	42.10	0	0.00	42.10	1	6,597	0.02%
2021/11/12	1	42.80	44	42.70	42.00	-43	6,545	-0.66%
2021/11/11	29	46.43	21	46.80	45.90	8	6,384	0.13%
2021/11/10	12	45.53	0	0.00	45.45	12	6,263	0.19%
2021/11/09	19	46.07	11	45.49	46.45	8	6,229	0.13%
2021/11/08	4	46.26	5	45.67	45.40	-1	6,130	-0.02%
2021/11/05	15	45.93	14	46.54	45.65	1	6,108	0.02%
2021/11/04	11	47.05	12	46.85	46.85	-1	6,054	-0.02%
2021/11/03	4	47.73	1.4	47.84	46.35	2.6	5,922	0.04%
2021/11/02	4	48.68	5	49.44	48.35	-1	5,792	-0.02%
2021/11/01	1	49.70	12	48.93	49.70	-11	5,363	-0.21%
2021/10/29	15	47.07	54	46.30	45.20	-39	5,080	-0.77%
2021/10/28	1	44.65	3	44.90	48.40	-2	4,708	-0.04%
2021/10/27	0	0.00	22.1	42.52	44.00	-22.1	4,418	-0.50%
2021/10/26	1	42.00	2	41.85	41.80	-1	4,331	-0.02%
2021/10/25	31	44.24	19	43.95	43.60	12	4,267	0.28%
2021/10/22	3	43.52	7	42.67	43.20	-4	4,148	-0.10%
2021/10/21	0	0.00	4	43.10	42.50	-4	4,098	-0.10%
2021/10/20	2	44.70	3	44.42	43.25	-1	4,007	-0.02%
2021/10/19	4	43.15	6	43.27	44.70	-2	3,860	-0.05%
2021/10/18	14	44.45	24	43.86	44.60	-10	3,596	-0.28%
2021/10/15	2	41.13	11	41.75	42.90	-9	3,142	-0.29%
2021/10/14	5	40.14	5	37.76	39.00	0	2,825	0.00%
2021/10/13	4	36.51	0	0.00	37.60	4	2,452	0.16%
2021/10/08	30	33.34	0	0.00	34.00	30	2,293	1.31%
2021/10/07	20	33.55	20	33.55	33.55	0	2,287	0.00%
2021/10/06	70	33.83	0	0.00	33.20	70	2,277	3.07%
2021/10/04	33	34.49	32	37.07	34.40	1	2,200	0.05%
2021/10/01	5	36.00	6	36.25	36.50	-1	1,906	-0.05%
2021/09/30	10	32.00	11	32.56	33.60	-1	1,626	-0.06%
2021/09/28	2	33.15	1	33.15	33.30	1	1,599	0.06%
2021/09/24	10	30.98	0	0.00	31.15	10	1,554	0.64%
2021/09/17	11.1	35.56	10	35.91	33.15	1.1	1,595	0.07%
2021/09/16	10	35.80	10	36.00	35.80	0	1,524	0.00%
2021/09/15	0	0.00	1	36.15	35.85	-1	1,549	-0.06%
2021/09/14	1	36.30	0	0.00	36.15	1	1,669	0.06%
2021/09/10	1	36.40	0	0.00	36.60	1	1,725	0.06%
2021/09/09	1	35.55	0	0.00	35.90	1	1,792	0.06%
2021/09/07	1	36.15	0	0.00	36.35	1	2,240	0.04%
2021/09/06	0	0.00	1	37.30	36.80	-1	2,289	-0.04%
2021/09/03	1	38.45	0	0.00	38.45	1	2,358	0.04%
2021/09/01	1	39.50	1	39.65	39.55	0	2,430	0.00%
2021/08/31	1	39.40	0	0.00	39.40	1	2,439	0.04%
2021/08/24	1	37.80	3	36.65	36.65	-2	2,438	-0.08%
2021/08/23	1	37.55	0	0.00	37.80	1	2,467	0.04%
2021/08/20	0	0.00	1	36.05	36.05	-1	2,490	-0.04%
2021/08/19	0	0.00	1	36.20	35.65	-1	2,512	-0.04%
2021/08/18	1	37.70	0	0.00	37.80	1	2,524	0.04%
2021/08/13	0	0.00	2	39.35	39.10	-2	2,735	-0.07%
2021/08/12	1	40.00	1	40.40	40.35	0	2,952	0.00%
2021/08/11	1	41.20	0	0.00	39.50	1	3,038	0.03%
2021/08/10	1	43.80	2	43.40	41.50	-1	3,096	-0.03%
2021/08/09	1	44.90	0	0.00	43.80	1	3,146	0.03%
2021/08/05	0	0.00	1	45.55	45.55	-1	3,476	-0.03%
2021/08/04	3	46.55	0	0.00	46.55	3	3,521	0.09%
2021/07/30	0	0.00	6	45.40	44.80	-6	3,539	-0.17%
2021/07/29	0	0.00	1.1	45.57	45.40	-1.1	3,617	-0.03%
2021/07/28	21	45.18	0	0.00	45.10	21	3,641	0.58%
2021/07/27	8	48.44	4	47.95	46.25	4	3,679	0.11%
2021/07/26	5	47.89	0	0.00	47.10	5	3,679	0.14%
2021/07/22	1	46.80	1	46.10	45.80	0	3,655	0.00%
2021/07/19	0	0.00	20	48.60	48.85	-20	3,653	-0.55%
2021/07/09	1	46.90	1	46.60	46.50	0	3,729	0.00%
2021/07/07	0	0.00	0.5	46.22	46.00	-0.5	4,406	-0.01%
2021/07/06	0	0.00	0.3	47.10	47.05	-0.3	4,432	-0.01%
2021/07/05	0	0.00	1	48.40	48.00	-1	4,455	-0.02%
2021/06/28	0	0.00	30	48.47	48.30	-30	4,516	-0.66%
2021/06/24	1	50.00	0	0.00	50.10	1	4,600	0.02%
2021/06/23	0	0.00	1	50.50	50.50	-1	4,600	-0.02%
2021/06/22	1	49.00	2	50.10	48.15	-1	4,534	-0.02%
2021/06/21	0	0.00	1	50.40	49.50	-1	4,525	-0.02%
2021/06/18	1	49.40	0	0.00	51.80	1	4,572	0.02%
2021/06/17	42	50.65	10	50.40	50.40	32	4,853	0.66%
2021/06/16	0	0.00	5	49.99	50.10	-5	4,630	-0.11%
2021/06/15	0	0.00	1	46.00	45.55	-1	4,610	-0.02%
2021/06/11	2	44.58	0	0.00	44.15	2	4,610	0.04%
2021/06/10	0	0.00	2	46.05	46.80	-2	4,593	-0.04%
2021/06/08	1	44.70	0	0.00	44.75	1	4,846	0.02%
2021/06/07	10	43.90	10	44.00	43.90	0	4,931	0.00%
2021/06/04	2	45.95	0	0.00	44.70	2	5,116	0.04%
2021/06/02	1	46.65	0	0.00	45.50	1	5,146	0.02%
2021/06/01	1	47.10	0	0.00	47.20	1	5,136	0.02%
2021/05/25	0	0.00	1	43.80	43.80	-1	5,298	-0.02%
2021/05/18	2	38.68	4	39.46	41.30	-2	5,140	-0.04%
2021/05/14	5	43.33	1	45.70	41.70	4	5,068	0.08%
2021/05/13	21	42.15	0	0.00	42.15	21	4,928	0.43%
2021/05/12	0	0.00	2	50.50	46.80	-2	4,954	-0.04%
2021/05/11	3	52.00	1	53.20	52.00	2	4,956	0.04%
2021/05/06	5	58.58	5	56.12	56.40	0	5,038	0.00%
2021/05/05	11	57.73	10	57.29	55.80	1	4,987	0.02%
2021/05/04	2	58.30	7	57.60	57.80	-5	5,010	-0.10%
2021/05/03	0	0.00	1	63.60	61.20	-1	5,033	-0.02%
2021/04/29	3	61.73	0	0.00	63.00	3	5,197	0.06%
2021/04/28	2	62.50	0	0.00	62.50	2	5,278	0.04%
2021/04/23	1	62.90	3	63.10	62.90	-2	5,517	-0.04%
2021/04/20	0	0.00	1	66.40	66.10	-1	5,547	-0.02%
2021/04/19	1	66.50	0	0.00	66.30	1	5,629	0.02%
2021/04/16	0	0.00	1	67.90	67.90	-1	5,773	-0.02%
2021/04/15	0	0.00	40	67.00	67.30	-40	6,029	-0.66%
2021/04/14	63	67.62	24	67.68	66.40	39	6,342	0.61%
2021/04/13	20	69.00	27	70.45	68.50	-7	6,342	-0.11%
2021/04/07	2	65.60	0	0.00	66.50	2	6,149	0.03%
2021/03/31	8	66.73	0	0.00	66.10	8	7,352	0.11%
2021/03/30	1	66.50	0	0.00	66.30	1	8,696	0.01%
2021/03/29	10	68.60	2	65.85	67.00	8	9,031	0.09%
2021/03/25	1	64.80	0	0.00	64.90	1	9,088	0.01%
2021/03/24	2	66.25	3.1	66.08	65.70	-1.1	9,087	-0.01%
2021/03/23	2	67.90	2	69.65	66.60	0	9,079	0.00%
2021/03/22	6	71.18	6	71.85	69.90	0	9,084	0.00%
2021/03/19	1	64.30	0	0.00	68.50	1	8,935	0.01%
2021/03/18	3	64.40	0	0.00	64.10	3	8,914	0.03%
2021/03/15	11	65.25	13	65.77	65.20	-2	9,010	-0.02%
2021/03/12	1	65.20	1	65.20	64.20	0	8,927	0.00%
2021/03/11	7	63.70	11	64.25	63.80	-4	8,889	-0.04%
2021/03/10	8	64.98	0	0.00	63.70	8	8,864	0.09%
2021/03/04	0.1	63.70	0	0.00	62.80	0.1	9,315	0.00%
2021/03/03	2	65.05	5	65.58	64.50	-3	9,523	-0.03%
2021/03/02	2	63.30	0	0.00	63.00	2	9,964	0.02%
2021/02/26	10	62.60	10	64.00	62.60	0	10,758	0.00%
2021/02/24	3	64.90	4	65.52	62.80	-1	11,232	-0.01%
2021/02/22	0	0.00	3	63.13	63.00	-3	12,275	-0.02%
2021/02/19	1	61.90	4	61.65	61.90	-3	12,431	-0.02%
2021/02/17	3	58.13	1	60.00	59.70	2	12,989	0.02%
2021/02/05	10	58.00	10	57.30	58.00	0	13,254	0.00%
2021/02/03	0	0.00	3	60.50	57.20	-3	14,188	-0.02%
2021/01/29	2	58.65	1	59.10	58.00	1	15,826	0.01%
2021/01/28	10	59.65	6	59.30	59.80	4	16,479	0.02%
2021/01/27	2	60.35	0	0.00	60.30	2	16,931	0.01%
2021/01/25	6	63.00	18	62.48	63.00	-12	17,394	-0.07%
2021/01/22	10	62.20	2	63.50	62.50	8	17,744	0.05%
2021/01/21	1	60.80	0	0.00	60.60	1	18,173	0.01%
2021/01/20	8	60.00	8	64.60	60.00	0	18,259	0.00%
2021/01/19	6	63.50	6	60.80	63.50	0	18,379	0.00%
2021/01/18	1	61.50	1	61.10	60.60	0	18,467	0.00%
2021/01/15	8	62.20	16.5	63.51	62.10	-8.5	18,509	-0.05%
2021/01/14	6	63.70	6	63.10	63.70	0	18,562	0.00%
2021/01/13	10	63.80	0	0.00	63.00	10	18,616	0.05%
2021/01/12	1	64.50	0	0.00	63.70	1	18,692	0.01%
2021/01/11	2	64.50	1	65.50	65.50	1	18,784	0.01%
2021/01/08	10	71.30	0	0.00	66.30	10	18,730	0.05%
2021/01/07	0	0.00	22	67.52	70.10	-22	18,616	-0.12%
2021/01/06	23	66.58	1	65.70	63.80	22	19,991	0.11%
2021/01/05	0	0.00	2	69.90	68.50	-2	21,261	-0.01%
2021/01/04	2	69.80	0	0.00	69.00	2	21,267	0.01%
2020/12/30	10	69.40	16	71.63	69.20	-6	21,684	-0.03%
2020/12/29	27	71.63	37	72.63	71.00	-10	21,788	-0.05%
2020/12/28	17.1	70.71	11	71.68	69.70	6.1	21,406	0.03%
2020/12/25	33	72.08	21	74.03	70.30	12	21,490	0.06%
2020/12/24	57	70.83	62	70.78	72.60	-5	20,907	-0.02%
2020/12/23	3	65.00	14	66.93	67.40	-11	19,635	-0.06%
2020/12/21	10	64.30	10	63.00	64.30	0	19,598	0.00%
2020/12/18	4	62.60	10.3	62.57	62.60	-6.3	19,786	-0.03%
2020/12/17	0	61.80	0	0.00	62.10	0	19,778	0.00%
2020/12/16	2.1	62.58	10	63.32	62.10	-7.9	19,790	-0.04%
2020/12/15	10	62.10	11.2	64.27	61.40	-1.2	19,793	-0.01%
2020/12/14	0	0.00	0.1	61.43	62.60	-0.1	19,720	0.00%
2020/12/11	0.5	59.44	0	0.00	59.80	0.5	19,753	0.00%
2020/12/10	0.5	60.88	4	62.15	60.50	-3.5	19,838	-0.02%
2020/12/09	10.2	62.31	10.2	64.09	62.40	0	19,890	0.00%
2020/12/08	10	62.50	10.1	62.41	62.50	-0.1	19,954	0.00%
2020/12/07	3.2	63.08	2.2	61.02	62.90	1	20,155	0.00%
2020/12/04	1	61.70	0	0.00	61.80	1	20,524	0.00%
2020/12/03	10	62.15	10.3	64.02	62.10	-0.3	20,781	0.00%
2020/12/02	18	62.20	0	0.00	62.30	18	21,149	0.09%
2020/12/01	25	63.96	21	64.32	63.60	4	22,532	0.02%
2020/11/30	28	65.68	22	66.56	65.50	6	22,888	0.03%
2020/11/27	0	0.00	7	65.96	65.70	-7	22,916	-0.03%
2020/11/26	41	65.24	10	66.80	64.60	31	22,788	0.14%
2020/11/25	13	64.67	20	65.63	65.50	-7	22,333	-0.03%
2020/11/24	20	62.52	38	62.43	63.30	-18	21,546	-0.08%
2020/11/23	43	61.00	44	62.85	60.80	-1	21,285	0.00%
2020/11/20	65	62.52	43	63.03	61.60	22	21,093	0.10%
2020/11/19	16	60.94	16	61.76	60.60	0	20,626	0.00%
2020/11/18	11	58.37	12	58.38	58.40	-1	20,001	0.00%
2020/11/17	20	59.69	35	59.58	58.10	-15	19,821	-0.08%
2020/11/16	13	57.28	3	57.90	57.00	10	19,490	0.05%
2020/11/13	3	58.23	0	0.00	58.20	3	19,528	0.02%
2020/11/12	45	55.29	30	57.26	58.70	15	19,415	0.08%
2020/11/11	47	59.15	43	59.78	57.50	4	19,038	0.02%
2020/11/10	6	64.78	8	64.89	63.60	-2	18,794	-0.01%
2020/11/09	1	63.40	30	65.11	65.20	-29	18,547	-0.16%
2020/11/06	36	63.16	12	64.34	61.80	24	18,159	0.13%
2020/11/05	27	61.79	28	62.27	63.50	-1	17,342	-0.01%
2020/11/04	11	58.77	11	58.56	57.80	0	16,906	0.00%
2020/11/03	11	57.00	10	58.50	57.00	1	16,565	0.01%
2020/11/02	13	57.49	10	56.76	57.90	3	16,671	0.02%
2020/10/30	29	58.51	25	58.16	57.20	4	16,486	0.02%
2020/10/29	10	64.11	12	64.15	62.00	-2	16,236	-0.01%
2020/10/28	2	64.10	2	61.60	62.30	0	15,834	0.00%
2020/10/27	2	67.45	8	65.81	64.90	-6	15,895	-0.04%
2020/10/26	1	61.30	4	62.03	63.80	-3	15,799	-0.02%
2020/10/22	0	0.00	3	55.00	55.60	-3	15,608	-0.02%
2020/10/21	2	57.60	0	0.00	56.10	2	15,547	0.01%
2020/10/19	3	58.80	0	0.00	59.50	3	15,380	0.02%
2020/10/16	3	56.90	0	0.00	55.10	3	15,211	0.02%
2020/10/15	0	0.00	3	57.80	56.00	-3	15,133	-0.02%
2020/10/14	64	57.45	61	56.72	57.00	3	15,022	0.02%
2020/10/13	35	50.28	84	52.29	54.00	-49	13,391	-0.37%
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	1	44.65	15	43.87	44.65	-14	12,583	-0.11%
2020/10/07	11	40.49	27	39.54	40.60	-16	12,553	-0.13%
2020/10/06	14	38.44	23	38.29	38.50	-9	12,343	-0.07%
2020/10/05	20	37.00	20	36.65	37.00	0	12,131	0.00%
2020/09/30	31	36.89	30	36.67	36.60	1	12,296	0.01%
2020/09/29	11	35.79	11	35.88	35.75	0	12,084	0.00%
2020/09/28	1	36.40	1	36.80	35.70	0	12,033	0.00%
2020/09/25	3	34.43	5	37.49	35.10	-2	11,931	-0.02%
2020/09/24	7	38.37	1	38.85	37.50	6	11,731	0.05%
2020/09/23	0	0.00	11	39.30	40.00	-11	11,468	-0.10%
2020/09/21	9	37.90	8	38.19	37.90	1	11,156	0.01%
2020/09/18	8	37.96	0	0.00	37.90	8	11,110	0.07%
2020/09/17	1	39.35	1	39.10	38.50	0	11,008	0.00%
2020/09/16	1	37.40	2	38.55	38.45	-1	10,878	-0.01%
2020/09/15	2	38.23	0	0.00	37.45	2	10,737	0.02%
2020/09/14	11	36.08	1	36.55	36.65	10	10,560	0.09%
2020/09/11	15	37.87	10	38.80	37.50	5	10,417	0.05%
2020/09/10	0	0.00	1	38.50	39.05	-1	10,243	-0.01%
2020/09/09	1	36.80	1	39.55	38.65	0	9,950	0.00%
2020/09/08	6	37.87	6	37.68	37.30	0	9,448	0.00%
2020/09/07	41	41.67	18	43.57	39.30	23	9,115	0.25%
2020/09/04	39	45.03	57	45.02	43.10	-18	8,572	-0.21%
2020/09/03	9	42.97	44	42.32	43.00	-35	7,056	-0.50%
2020/09/02	28	39.31	15	39.73	39.10	13	6,524	0.20%
2020/09/01	0	0.00	1	37.80	36.75	-1	6,229	-0.02%
2020/08/31	5	36.50	5	37.25	36.90	0	6,088	0.00%
2020/08/28	5	34.90	0	0.00	34.85	5	5,950	0.08%
2020/08/27	19	35.74	0	0.00	35.25	19	5,908	0.32%
2020/08/26	10	36.60	10	36.90	36.25	0	5,849	0.00%
2020/08/25	10	36.90	11	36.70	36.90	-1	5,790	-0.02%
2020/08/20	6	34.83	15	34.37	35.45	-9	5,564	-0.16%
2020/08/19	33	36.77	12	39.65	36.80	21	5,364	0.39%
2020/08/18	3	41.32	3	40.53	39.80	0	5,178	0.00%
2020/08/17	12	39.73	15	39.40	39.70	-3	4,976	-0.06%
2020/08/14	5	39.00	15	38.81	39.50	-10	4,826	-0.21%
2020/08/13	0	0.00	6	38.90	38.10	-6	4,577	-0.13%
2020/08/12	4	37.45	3	38.03	38.85	1	4,472	0.02%
2020/08/11	34	36.79	32.2	37.99	36.75	1.9	4,272	0.04%
2020/08/10	25.2	39.20	12	37.52	38.70	13.2	4,077	0.32%
2020/08/07	0	0.00	5	37.14	37.25	-5	3,817	-0.13%
2020/08/06	3	37.38	9.2	37.16	36.70	-6.2	3,659	-0.17%
2020/08/05	1	40.75	4	40.75	40.45	-3	3,343	-0.09%
2020/08/04	10	40.97	11	40.45	41.50	-1	3,188	-0.03%
2020/08/03	9	39.87	15	40.50	39.80	-6	3,011	-0.20%
2020/07/31	18	40.17	10	41.30	40.60	8	2,780	0.29%
2020/07/30	8	40.90	6	40.00	40.90	2	2,530	0.08%
2020/07/29	9	37.08	0	0.00	37.25	9	2,414	0.37%
2020/07/23	1.2	34.97	0	0.00	36.30	1.2	2,184	0.05%
2020/07/22	2	35.50	0	0.00	35.25	2	2,137	0.09%
2020/07/20	1	35.80	1	33.50	35.80	0	2,049	0.00%
2020/07/17	5.5	34.94	0	0.00	33.30	5.5	1,966	0.28%
2020/07/16	51	36.73	87	37.14	35.95	-36	1,876	-1.92%
2020/07/15	23	35.50	92	35.18	37.15	-69	1,433	-4.81%
2020/07/14	50	32.09	28	32.27	33.80	22	1,150	1.91%
2020/07/13	10.5	31.55	53	31.22	31.55	-42.5	895	-4.75%
2020/07/10	41	28.04	22	28.07	28.70	19	759	2.50%
2020/07/09	2	28.28	20	28.70	28.75	-18	650	-2.77%
2020/07/08	1	26.00	19	25.70	26.50	-18	413	-4.35%
2020/07/06	0	0.00	13	24.40	24.30	-13	291	-4.46%
2020/06/22	0	0.00	1	23.00	23.05	-1	268	-0.37%
2020/06/12	0	0.00	65	21.66	22.10	-65	308	-21.09%
2020/06/09	0	0.00	20	22.40	22.45	-20	336	-5.94%
2020/06/08	0	0.00	4	22.60	22.60	-4	346	-1.16%
2020/06/05	2	22.60	0	0.00	22.55	2	344	0.58%
2020/06/04	2	22.35	0	0.00	22.60	2	349	0.57%
2020/06/02	0	0.00	5	22.10	22.35	-5	354	-1.41%
2020/05/29	10	21.60	0	0.00	21.35	10	352	2.84%
2020/05/28	5	21.20	0	0.00	21.20	5	353	1.41%
2020/05/26	40	21.55	0	0.00	21.25	40	358	11.16%
2020/05/21	26	21.22	0	0.00	21.15	26	354	7.34%
2020/04/29	0	0.00	5	19.45	19.50	-5	369	-1.35%
2020/04/28	0	0.00	5	19.35	19.30	-5	372	-1.34%
2020/04/27	0	0.00	2	19.35	19.30	-2	381	-0.52%
2020/04/21	7	18.96	0	0.00	18.65	7	381	1.84%
2020/04/20	0	0.00	5	19.25	19.20	-5	381	-1.31%
2020/04/15	6	19.19	0	0.00	19.20	6	393	1.53%
2020/04/14	0	0.00	6	18.60	18.85	-6	403	-1.49%
2020/04/13	0	0.00	11	18.53	18.55	-11	400	-2.75%
2020/04/09	6	18.36	9	18.44	18.40	-3	409	-0.73%
2020/04/08	1	18.05	0	0.00	18.40	1	413	0.24%
2020/04/06	1	17.55	0	0.00	17.70	1	448	0.22%
2020/03/26	1	17.50	0	0.00	17.40	1	578	0.17%
2020/03/18	0	0.00	6	17.36	17.10	-6	542	-1.11%
2020/03/17	2	17.00	0	0.00	17.20	2	541	0.37%
2020/03/16	20	18.11	0	0.00	17.70	20	543	3.68%
2020/03/13	0	0.00	20	17.50	18.05	-20	538	-3.71%
2020/02/24	0	0.00	10	22.60	22.55	-10	565	-1.77%
2020/02/11	0	0.00	1	22.30	22.45	-1	550	-0.18%
2020/02/07	1	22.55	7	22.30	22.25	-6	550	-1.09%
2020/02/03	3	22.25	0	0.00	22.60	3	623	0.48%
2020/01/15	4	23.53	0	0.00	23.45	4	599	0.67%
2020/01/14	5	23.65	0	0.00	23.55	5	597	0.84%
2020/01/10	2	23.50	0	0.00	23.35	2	579	0.35%
2020/01/09	3	23.17	5	23.10	23.20	-2	576	-0.35%
2020/01/03	0	0.00	5	23.40	23.65	-5	556	-0.90%
2019/12/31	5	24.00	4	23.85	23.90	1	547	0.18%
2019/12/30	120	23.96	1	24.35	24.00	119	536	22.18%	大買/鉅額交易
2019/12/27	61	23.59	2	23.63	23.70	59	507	11.62%
2019/12/26	1	24.05	2	24.08	24.05	-1	468	-0.21%
2019/12/24	12	22.24	0	0.00	22.55	12	386	3.10%
2019/11/11	0	0.00	1	21.60	21.45	-1	274	-0.36%
2019/11/06	0	0.00	1	21.80	21.75	-1	276	-0.36%
2019/11/05	1	22.35	0	0.00	22.25	1	269	0.37%
2019/08/12	0	0.00	10	21.30	21.25	-10	421	-2.37%
2019/08/02	0	0.00	5	21.40	21.10	-5	524	-0.95%
2019/07/25	5	21.40	0	0.00	21.35	5	772	0.65%
2019/07/10	0	0.00	5	23.70	23.80	-5	844	-0.59%
2019/07/08	1	24.20	5	24.10	23.95	-4	904	-0.44%
2019/07/05	1	24.25	1	24.35	23.85	0	953	0.00%
2019/07/01	5	23.25	0	0.00	23.20	5	927	0.54%
2019/05/17	14	23.81	14	24.47	24.00	0	1,225	0.00%
2019/05/16	0	0.00	7	24.37	24.55	-7	1,231	-0.57%
2019/05/13	2	23.60	2	23.10	23.00	0	1,179	0.00%
2019/05/10	0	0.00	10	24.23	24.10	-10	1,148	-0.87%
2019/05/09	4	24.00	2	25.00	24.00	2	1,131	0.18%
2019/05/08	4	24.83	0	0.00	24.75	4	1,102	0.36%
2019/05/07	8	26.28	0	0.00	25.15	8	1,090	0.73%
2019/05/03	0	0.00	2	26.20	25.90	-2	998	-0.20%
2019/04/19	0.4	25.05	0	0.00	25.00	0.4	897	0.05%
2019/04/16	0	0.00	3	25.65	25.70	-3	857	-0.35%
2019/04/15	0	0.00	1	25.15	25.55	-1	800	-0.12%
2019/03/28	0.1	23.15	5	22.95	23.10	-4.9	660	-0.74%
2019/03/26	0.3	23.30	0	0.00	23.25	0.3	658	0.04%
2019/03/13	5	24.00	0	0.00	23.90	5	607	0.82%
2019/03/12	1	24.05	0	0.00	23.90	1	608	0.16%
2019/03/07	0	0.00	6	24.50	24.10	-6	601	-1.00%
2019/03/06	0	0.00	8	24.95	24.50	-8	607	-1.32%
2019/03/05	3	24.78	1	24.95	24.70	2	591	0.34%
2019/02/27	6	23.60	0	0.00	24.00	6	544	1.10%
2019/02/25	0	0.00	1	22.20	22.20	-1	494	-0.20%
2019/02/21	5	22.29	0	0.00	22.20	5	496	1.01%
2019/02/18	0	0.00	1	22.40	22.35	-1	509	-0.20%
2019/01/24	2	22.60	0	0.00	22.50	2	505	0.40%
2019/01/21	2	22.10	0	0.00	21.80	2	487	0.41%
2019/01/17	3	21.30	0	0.00	21.30	3	487	0.61%
2018/12/18	0	0.00	1	20.05	20.10	-1	520	-0.19%
2018/11/28	0	0.00	1	22.05	21.85	-1	698	-0.14%
2018/11/27	1	21.65	1	22.00	21.80	0	707	0.00%
2018/11/23	1	21.90	0	0.00	21.60	1	810	0.12%
2018/11/22	0	0.00	1	20.75	20.50	-1	774	-0.13%
2018/10/26	1	18.00	0	0.00	17.00	1	791	0.13%
2018/10/19	1	18.80	1	18.75	18.85	0	808	0.00%
2018/10/17	0	0.00	1	19.40	19.30	-1	805	-0.12%
2018/10/09	0	0.00	1	21.60	21.65	-1	774	-0.13%
2018/10/01	0	0.00	10	23.15	23.10	-10	770	-1.30%
2018/09/19	11	24.15	1	24.35	24.30	10	758	1.32%
2018/09/11	0	0.00	2	23.85	23.70	-2	690	-0.29%
2018/09/10	10	23.05	1	23.25	23.00	9	688	1.31%
2018/09/04	3	24.72	1	24.60	24.60	2	679	0.29%
2018/08/31	2	24.45	0	0.00	24.25	2	602	0.33%
2018/08/30	4	24.38	0	0.00	24.50	4	540	0.74%
2018/08/23	0	0.00	1	23.15	22.85	-1	494	-0.20%
2018/08/17	0	0.00	1	22.40	22.20	-1	560	-0.18%
2018/08/13	1	22.40	5	22.25	22.25	-4	649	-0.62%
2018/07/27	0	0.00	11	21.83	22.00	-11	1,314	-0.84%
2018/07/26	14	22.27	2	22.13	22.20	12	1,492	0.80%
2018/07/06	5	21.25	0	0.00	21.25	5	2,436	0.21%
2018/06/29	0	0.00	3	21.48	21.40	-3	2,505	-0.12%
2018/06/28	3	21.82	0	0.00	21.60	3	2,504	0.12%
2018/06/27	0	0.00	1.2	21.43	21.15	-1.2	2,496	-0.05%
2018/06/22	5	22.80	0	0.00	22.85	5	2,490	0.20%
2018/06/21	0	0.00	5	23.15	23.10	-5	2,491	-0.20%
2018/06/20	0	0.00	1	23.05	23.05	-1	2,505	-0.04%
2018/06/19	0	0.00	1	23.20	23.10	-1	2,513	-0.04%
2018/06/15	0	0.00	1	23.65	23.65	-1	2,516	-0.04%
2018/06/14	0	0.00	1	23.75	23.70	-1	2,522	-0.04%
2018/06/13	0	0.00	2	23.73	24.00	-2	2,524	-0.08%
2018/06/12	6	24.17	2	23.90	23.70	4	2,529	0.16%
2018/06/11	6	23.70	12	23.72	23.70	-6	2,540	-0.24%
2018/06/07	0	0.00	1	24.10	24.10	-1	2,563	-0.04%
2018/06/05	7	23.63	0	0.00	23.70	7	2,574	0.27%
2018/06/04	10	24.40	0	0.00	24.30	10	2,553	0.39%
2018/05/30	1	24.95	0	0.00	24.80	1	2,513	0.04%
2018/05/29	1	25.30	0	0.00	25.30	1	2,487	0.04%
2018/05/23	20	24.25	1	24.25	24.25	19	2,408	0.79%
2018/05/22	9	23.95	12	24.79	24.10	-3	2,395	-0.13%
2018/05/21	0	0.00	2	25.08	25.00	-2	2,344	-0.09%
2018/05/18	7	25.15	7	25.21	25.20	0	2,332	0.00%
2018/05/17	9	26.14	5	27.20	25.30	4	2,302	0.17%
2018/05/16	0	0.00	3	26.65	26.10	-3	2,188	-0.14%
2018/05/15	6	26.75	11	26.27	26.85	-5	2,117	-0.24%
2018/05/14	4	26.16	5	26.02	25.85	-1	2,062	-0.05%
2018/05/11	19	25.47	7	25.36	25.45	12	2,012	0.60%
2018/05/10	8	26.17	1	25.10	24.85	7	1,940	0.36%
2018/05/09	1	25.10	1	25.50	25.50	0	1,802	0.00%
2018/05/08	0	0.00	1	25.85	25.50	-1	1,779	-0.06%
2018/05/03	3	26.28	1	25.70	25.40	2	1,667	0.12%
2018/05/02	1	25.15	2	25.95	26.45	-1	1,487	-0.07%
2018/04/30	1	26.20	1	26.00	25.75	0	1,428	0.00%
2018/04/27	1	24.20	1	24.45	25.20	0	1,301	0.00%
2018/04/25	1	25.50	0	0.00	25.45	1	1,154	0.09%
2018/04/24	0	0.00	3	25.78	25.75	-3	1,100	-0.27%
2018/04/23	4	26.08	3	25.90	25.30	1	996	0.10%
2018/04/20	3	24.08	0	0.00	24.95	3	862	0.35%
2018/04/19	1	23.10	4	23.50	23.70	-3	739	-0.41%
2018/04/18	0	0.00	1	21.40	21.55	-1	606	-0.16%
2018/04/13	1	21.70	0	0.00	21.50	1	580	0.17%
2018/04/12	1	22.25	0	0.00	22.50	1	558	0.18%
2018/04/11	2	23.15	3	23.23	22.85	-1	543	-0.18%
2018/04/03	0	0.00	1	21.45	21.60	-1	482	-0.21%
2018/03/28	0	0.00	3	20.80	20.50	-3	494	-0.61%
2018/03/22	1	22.60	0	0.00	22.30	1	536	0.19%
2018/03/20	0	0.00	1	23.00	22.90	-1	518	-0.19%
2018/03/19	1	22.55	0	0.00	22.55	1	522	0.19%
2018/03/13	0	0.00	6	22.50	22.25	-6	487	-1.23%
2018/03/12	0	0.00	1	22.40	22.65	-1	477	-0.21%
2018/03/05	0	0.00	3	20.40	20.40	-3	505	-0.59%
2018/02/27	3	20.20	0	0.00	20.20	3	552	0.54%
2018/02/22	3	20.80	0	0.00	20.80	3	765	0.39%
2018/02/08	0	0.00	2	20.00	20.00	-2	1,041	-0.19%
2018/02/07	2	20.45	0	0.00	20.20	2	1,236	0.16%
2018/02/06	4	20.20	0	0.00	20.05	4	1,292	0.31%
2018/01/31	3	22.10	0	0.00	22.15	3	1,441	0.21%
2018/01/30	3	22.20	0	0.00	22.25	3	1,456	0.21%
2018/01/09	0	0.00	5	23.50	23.25	-5	1,829	-0.27%