安集 (6477)-兆豐-新營券商分點個股進出

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
38.20
漲跌
▲0.50
漲幅
+1.33%
成交量
460張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:13:35(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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/04/19	3	37.98	3	38.82	37.60	0	944	0.00%
2024/04/18	0	0.00	2	38.50	38.20	-2	929	-0.22%
2024/04/16	8	37.75	0	0.00	37.20	8	918	0.87%
2024/04/15	1	39.00	0	0.00	38.85	1	901	0.11%
2024/04/12	1	39.00	0	0.00	39.25	1	894	0.11%
2024/04/10	1	40.05	2	40.50	39.60	-1	871	-0.11%
2024/04/03	4	39.25	0	0.00	39.05	4	831	0.48%
2024/04/02	2	40.00	0	0.00	39.90	2	822	0.24%
2024/03/29	2	41.10	1	42.00	40.60	1	809	0.12%
2024/03/27	7	40.68	0	0.00	40.45	7	789	0.89%
2024/03/26	0	0.00	1	41.95	41.35	-1	781	-0.13%
2024/03/22	1	41.40	11	42.12	40.85	-10	790	-1.27%
2024/03/21	1	42.35	5	41.37	42.35	-4	732	-0.55%
2024/03/18	1	39.40	1	40.00	39.55	0	648	0.00%
2024/03/15	6	38.48	0.1	38.95	38.75	5.9	641	0.92%
2024/03/13	4	39.25	0	0.00	38.85	4	633	0.63%
2024/03/11	1	40.45	16	40.05	40.15	-15	614	-2.44%
2024/03/08	2	38.00	0	0.00	38.00	2	577	0.35%
2024/03/07	0	0.00	1	39.15	38.95	-1	571	-0.17%
2024/03/06	2	39.55	0	0.00	39.45	2	572	0.35%
2024/03/05	4	38.48	0	0.00	38.35	4	565	0.71%
2024/03/04	3	39.50	2	39.55	39.15	1	557	0.18%
2024/03/01	2	39.45	2	40.00	39.75	0	547	0.00%
2024/02/29	0	0.00	4	39.25	39.45	-4	521	-0.77%
2024/02/20	1	37.70	4	38.25	37.80	-3	480	-0.62%
2024/02/19	0	0.00	2	37.50	37.65	-2	475	-0.42%
2024/02/02	2	36.50	0	0.00	36.50	2	473	0.42%
2024/01/31	2	37.00	0	0.00	36.90	2	477	0.42%
2024/01/24	0	38.65	0	0.00	38.15	0	489	0.00%
2024/01/18	2	37.50	0	0.00	37.15	2	539	0.37%
2024/01/15	0	0.00	4	38.75	38.65	-4	543	-0.74%
2024/01/10	2	37.00	0	0.00	37.00	2	540	0.37%
2024/01/09	2	37.50	0	0.00	37.35	2	543	0.37%
2023/12/25	3	38.00	0	0.00	38.00	3	590	0.51%
2023/12/22	2	38.50	0	0.00	38.25	2	588	0.34%
2023/12/20	0	0.00	4	39.75	39.20	-4	574	-0.70%
2023/12/19	2	38.00	0	0.00	37.90	2	529	0.38%
2023/12/15	0	0.00	4	39.25	38.95	-4	524	-0.76%
2023/12/11	2	37.50	0	0.00	37.40	2	512	0.39%
2023/12/04	0	0.00	0	38.30	38.20	0	520	0.00%
2023/12/01	0	0.00	2	39.00	38.65	-2	514	-0.39%
2023/11/29	1	38.05	0	0.00	38.05	1	501	0.20%
2023/11/27	0	0.00	2	38.50	37.95	-2	504	-0.40%
2023/11/23	0	0.00	2	38.03	38.05	-2	502	-0.40%
2023/11/22	0	0.00	1	37.75	37.75	-1	505	-0.20%
2023/11/21	2	37.50	10	37.48	37.60	-8	504	-1.59%
2023/11/20	5	37.96	2	38.00	37.60	3	504	0.59%
2023/11/17	5	37.40	0	0.00	37.35	5	498	1.00%
2023/11/15	0	0.00	1	37.05	37.05	-1	500	-0.20%
2023/11/14	1	36.10	0	0.00	36.05	1	500	0.20%
2023/11/13	2	36.03	0	0.00	36.05	2	503	0.40%
2023/11/10	2	36.48	0	0.00	36.45	2	505	0.40%
2023/11/08	3	37.50	0	0.00	37.60	3	511	0.59%
2023/11/06	0	0.00	14	37.61	37.50	-14	519	-2.70%
2023/11/01	2	36.25	1	37.00	36.15	1	548	0.18%
2023/10/31	1	37.00	1	37.45	36.85	0	546	0.00%
2023/10/30	1	38.10	3	38.00	38.05	-2	539	-0.37%
2023/10/25	0	0.00	1	36.60	36.60	-1	510	-0.20%
2023/10/23	10	36.10	2	35.78	36.25	8	516	1.55%
2023/10/20	1	34.80	0	0.00	35.15	1	514	0.19%
2023/10/11	0	0.00	2	38.30	36.80	-2	581	-0.34%
2023/09/25	0	0.00	5	40.52	40.30	-5	662	-0.75%
2023/09/22	5	40.55	5	40.24	40.30	0	670	0.00%
2023/09/21	5	40.15	0	0.00	40.15	5	678	0.74%
2023/09/13	5	40.78	5	40.58	40.80	0	759	0.00%
2023/09/11	3	40.35	0	0.00	40.15	3	791	0.38%
2023/09/08	1	41.50	0	0.00	41.60	1	788	0.13%
2023/09/06	0	0.00	3	43.00	42.80	-3	829	-0.36%
2023/08/30	0	0.00	0.3	42.75	42.75	-0.3	932	-0.03%
2023/08/24	0	0.00	1	41.60	41.60	-1	979	-0.10%
2023/08/18	0	0.00	5	41.88	41.70	-5	1,040	-0.48%
2023/08/17	5	42.04	1	41.70	41.95	4	1,044	0.38%
2023/08/14	1	41.00	0	0.00	40.65	1	1,099	0.09%
2023/08/08	0	0.00	1	42.65	42.45	-1	1,197	-0.08%
2023/08/07	0	0.00	45	41.87	43.05	-45	1,263	-3.56%
2023/08/04	0	0.00	1	44.15	44.15	-1	1,264	-0.08%
2023/08/02	1	45.00	0	0.00	44.60	1	1,368	0.07%
2023/07/31	5	46.45	0	0.00	45.60	5	1,459	0.34%
2023/07/28	5	46.40	1	46.50	46.00	4	1,554	0.26%
2023/07/27	10	46.14	0	0.00	46.10	10	1,616	0.62%
2023/07/26	0	0.00	5	45.01	44.90	-5	1,749	-0.29%
2023/07/25	5	44.95	10	45.07	45.35	-5	1,772	-0.28%
2023/07/24	16	45.16	0	0.00	44.75	16	1,823	0.88%
2023/07/21	10	45.98	0	0.00	45.60	10	1,916	0.52%
2023/07/20	5	47.90	0	0.00	47.75	5	1,977	0.25%
2023/07/19	2	47.75	5	48.49	47.50	-3	2,005	-0.15%
2023/07/18	6	48.75	0	0.00	48.40	6	2,106	0.28%
2023/07/17	0	0.00	1	50.00	49.65	-1	2,266	-0.04%
2023/07/14	11	48.88	0	0.00	48.60	11	2,781	0.40%
2023/07/13	1	49.00	0	0.00	48.60	1	3,028	0.03%
2023/07/12	1	49.50	0	0.00	49.35	1	3,068	0.03%
2023/07/11	0	0.00	2	50.90	50.40	-2	3,136	-0.06%
2023/07/07	2	49.25	0	0.00	49.35	2	3,521	0.06%
2023/07/06	1	50.00	0	0.00	49.90	1	3,557	0.03%
2023/07/05	10	51.20	10	50.40	50.20	0	3,661	0.00%
2023/07/03	0	0.00	5	50.80	51.00	-5	3,977	-0.13%
2023/06/30	0	0.00	5	50.96	50.80	-5	3,980	-0.13%
2023/06/29	5	50.80	0	0.00	51.00	5	4,015	0.12%
2023/06/28	15	50.91	15	50.52	50.00	0	4,016	0.00%
2023/06/27	1	50.00	0	0.00	49.80	1	4,028	0.02%
2023/06/26	5	50.98	0	0.00	50.70	5	4,067	0.12%
2023/06/20	0	0.00	3	51.27	50.80	-3	4,090	-0.07%
2023/06/16	0	0.00	2	50.25	49.70	-2	4,119	-0.05%
2023/06/12	6	49.00	0	0.00	49.05	6	4,454	0.13%
2023/06/09	7	50.44	2	50.40	50.20	5	4,477	0.11%
2023/06/08	0	0.00	1	51.90	51.60	-1	4,456	-0.02%
2023/06/07	2	51.90	0	0.00	51.60	2	4,466	0.04%
2023/06/06	0	0.00	1	52.20	51.50	-1	4,488	-0.02%
2023/06/05	0	0.00	2	52.50	52.20	-2	4,500	-0.04%
2023/06/02	2	51.70	0	0.00	51.60	2	4,496	0.04%
2023/05/30	0	0.00	2	52.20	50.90	-2	4,519	-0.04%
2023/05/29	2	50.75	30	50.85	51.40	-28	4,508	-0.62%
2023/05/26	2	50.00	0	0.00	49.80	2	4,499	0.04%
2023/05/25	0	0.00	5	50.70	50.70	-5	4,511	-0.11%
2023/05/24	0	0.00	6	51.33	51.50	-6	4,524	-0.13%
2023/05/23	0	0.00	1	51.50	51.70	-1	4,529	-0.02%
2023/05/22	0	0.00	12	51.23	51.40	-12	4,537	-0.26%
2023/05/19	28	51.40	11	50.87	50.30	17	4,549	0.37%
2023/05/17	7	51.30	7	51.14	51.40	0	4,653	0.00%
2023/05/16	2	50.70	4	50.90	51.20	-2	4,642	-0.04%
2023/05/15	12	49.99	2	50.00	50.10	10	4,632	0.22%
2023/05/12	12	48.77	4	49.05	49.50	8	4,619	0.17%
2023/05/11	7	49.61	0	0.00	48.70	7	4,590	0.15%
2023/05/10	3	50.83	1	51.40	51.40	2	4,522	0.04%
2023/05/09	17	52.65	4	51.45	51.40	13	4,495	0.29%
2023/05/08	3	55.07	5	55.30	55.30	-2	4,395	-0.05%
2023/05/05	15	56.07	3	55.97	55.20	12	4,376	0.27%
2023/05/04	1	57.20	4	57.70	57.20	-3	4,337	-0.07%
2023/05/03	12	55.08	4	56.60	56.70	8	4,267	0.19%
2023/05/02	6	55.77	12	56.23	56.70	-6	4,232	-0.14%
2023/04/28	0	0.00	2	54.00	54.30	-2	4,102	-0.05%
2023/04/27	4	54.03	1	53.50	53.40	3	4,082	0.07%
2023/04/26	2	53.00	4	54.50	54.90	-2	4,034	-0.05%
2023/04/25	4	53.05	5	53.96	53.80	-1	3,945	-0.03%
2023/04/21	15	53.75	1	54.60	52.40	14	3,905	0.36%
2023/04/20	13	55.51	7	55.56	54.90	6	3,803	0.16%
2023/04/19	29	57.43	38	57.74	57.00	-9	3,637	-0.25%
2023/04/18	14	55.76	29	56.37	54.80	-15	3,121	-0.48%
2023/04/17	5	54.72	0	0.00	54.60	5	2,928	0.17%
2023/04/14	8	55.06	7	55.60	54.90	1	2,932	0.03%
2023/04/13	23	55.34	13	55.32	55.40	10	2,855	0.35%
2023/04/12	8	53.85	18	54.40	54.70	-10	2,680	-0.37%
2023/04/11	2	51.50	0	0.00	52.40	2	2,461	0.08%
2023/04/10	5	52.34	0	0.00	51.80	5	2,433	0.21%
2023/04/07	1	50.90	13	52.65	53.40	-12	2,341	-0.51%
2023/04/06	0	0.00	6	50.50	50.80	-6	2,132	-0.28%
2023/03/30	0	0.00	2	49.25	48.95	-2	2,061	-0.10%
2023/03/29	1	47.50	0	0.00	47.90	1	2,037	0.05%
2023/03/28	3	48.10	0	0.00	47.60	3	2,058	0.15%
2023/03/27	6	49.35	8	48.86	48.55	-2	2,054	-0.10%
2023/03/24	1	48.50	0	0.00	48.75	1	2,021	0.05%
2023/03/23	0	0.00	1	49.00	48.70	-1	2,034	-0.05%
2023/03/22	1	49.00	0	0.00	48.85	1	2,042	0.05%
2023/03/20	1	50.10	8	50.10	50.10	-7	2,157	-0.32%
2023/03/17	0	0.00	1	48.60	49.00	-1	2,376	-0.04%
2023/03/16	0	46.90	0	0.00	46.95	0	2,416	0.00%
2023/03/15	1	48.60	0	0.00	48.15	1	2,400	0.04%
2023/03/14	2	47.20	3	47.63	47.45	-1	2,369	-0.04%
2023/03/13	0	0.00	4	45.25	45.80	-4	2,359	-0.17%
2023/03/10	1	46.50	0	0.00	46.30	1	2,495	0.04%
2023/03/08	3	48.63	8	48.49	48.70	-5	2,497	-0.20%
2023/03/07	0	0.00	5	48.45	48.50	-5	2,485	-0.20%
2023/03/06	5	47.95	0	0.00	48.40	5	2,475	0.20%
2023/03/03	0	47.55	0	0.00	47.00	0	2,466	0.00%
2023/03/02	5	46.67	0	0.00	46.70	5	2,479	0.20%
2023/03/01	0	47.20	0	0.00	47.15	0	2,478	0.00%
2023/02/24	1	47.60	0	0.00	47.50	1	2,494	0.04%
2023/02/23	0	0.00	11	48.48	48.50	-11	2,504	-0.44%
2023/02/20	0	0.00	5	47.90	48.40	-5	2,713	-0.18%
2023/02/17	11	48.34	1	48.30	48.20	10	2,936	0.34%
2023/02/16	11	48.99	5	48.68	48.05	6	2,955	0.20%
2023/02/15	2	46.95	3	47.37	48.05	-1	2,918	-0.03%
2023/02/09	0	46.90	0	0.00	46.15	0	2,949	0.00%
2023/02/06	0	0.00	5	47.20	47.10	-5	2,999	-0.17%
2023/02/03	1	47.35	0	0.00	47.05	1	3,009	0.03%
2023/02/02	0	0.00	20	47.54	47.35	-20	3,022	-0.66%
2023/02/01	15	47.05	0	0.00	47.40	15	3,024	0.50%
2023/01/13	0	0.00	5	45.40	44.70	-5	3,045	-0.16%
2023/01/09	0	0.00	10	47.85	47.85	-10	3,090	-0.32%
2023/01/05	2	48.00	2	49.50	47.65	0	3,123	0.00%
2023/01/04	0	0.00	43	47.30	48.10	-43	3,098	-1.39%
2022/12/28	0	0.00	1	46.60	46.30	-1	3,171	-0.03%
2022/12/16	0	0.00	17	47.85	47.70	-17	3,309	-0.51%
2022/12/14	0	0.00	3	48.00	48.70	-3	3,301	-0.09%
2022/12/13	4	48.25	0	0.00	47.80	4	3,281	0.12%
2022/12/12	6	49.45	3	49.47	49.15	3	3,254	0.09%
2022/12/09	10	50.76	18	50.79	49.70	-8	3,136	-0.26%
2022/12/08	3	48.57	5	48.80	48.20	-2	2,828	-0.07%
2022/12/07	3	47.67	11	47.38	47.45	-8	2,731	-0.29%
2022/12/06	0	0.00	1	47.40	47.30	-1	2,718	-0.04%
2022/12/05	1	48.30	0	0.00	48.25	1	2,758	0.04%
2022/12/02	12	48.65	9	48.38	48.55	3	2,755	0.11%
2022/12/01	0	0.00	10	47.00	46.50	-10	2,629	-0.38%
2022/11/30	3	46.42	10	46.40	46.65	-7	2,665	-0.26%
2022/11/28	0	0.00	4	45.23	45.45	-4	2,770	-0.14%
2022/11/22	2	45.55	1	45.20	45.20	1	3,321	0.03%
2022/11/21	2	45.75	0	0.00	45.95	2	3,409	0.06%
2022/11/18	0	0.00	5	46.71	45.95	-5	3,457	-0.14%
2022/11/16	5	46.90	2	46.38	47.20	3	3,435	0.09%
2022/11/15	3	45.23	11	47.41	47.95	-8	3,462	-0.23%
2022/11/10	1	43.65	21	42.11	42.65	-20	3,812	-0.52%
2022/11/09	5	43.30	0	0.00	43.25	5	3,903	0.13%
2022/11/08	10	44.70	0	0.00	43.75	10	3,919	0.26%
2022/11/07	22	44.85	0	0.00	44.35	22	3,933	0.56%
2022/11/04	6	43.65	2	44.70	44.65	4	4,022	0.10%
2022/10/31	1	42.65	2	42.33	41.95	-1	4,427	-0.02%
2022/10/28	5	42.65	0	0.00	42.65	5	4,475	0.11%
2022/10/26	5	40.65	2	40.58	40.55	3	4,549	0.07%
2022/10/21	6	43.15	0	0.00	42.00	6	4,892	0.12%
2022/10/19	1	44.25	0	0.00	43.80	1	4,975	0.02%
2022/10/17	0	0.00	2	42.95	42.50	-2	5,238	-0.04%
2022/10/13	0	0.00	5	43.70	41.90	-5	5,270	-0.09%
2022/10/12	4	44.53	2	43.60	44.60	2	5,333	0.04%
2022/10/11	3	43.95	0	0.00	43.40	3	5,346	0.06%
2022/10/05	0	0.00	1	46.15	45.95	-1	5,471	-0.02%
2022/10/04	1	45.40	0	0.00	45.40	1	5,536	0.02%
2022/09/30	1	42.40	0	0.00	44.00	1	5,654	0.02%
2022/09/29	0	0.00	3	44.25	43.70	-3	5,784	-0.05%
2022/09/28	0	0.00	4	47.05	44.20	-4	5,996	-0.07%
2022/09/27	2	47.45	0	0.00	47.30	2	6,633	0.03%
2022/09/26	16	49.03	7	48.32	47.40	9	6,909	0.13%
2022/09/23	10	51.13	2	50.40	50.60	8	7,174	0.11%
2022/09/22	8	53.01	1	53.30	53.10	7	7,381	0.09%
2022/09/21	7	53.44	4	53.30	53.00	3	7,651	0.04%
2022/09/20	3	54.90	0	0.00	54.60	3	8,209	0.04%
2022/09/19	2	55.10	0	0.00	54.40	2	8,494	0.02%
2022/09/15	7	55.00	0	0.00	54.50	7	8,572	0.08%
2022/09/14	6	56.05	0	0.00	56.00	6	8,637	0.07%
2022/09/13	0	0.00	1	57.50	57.60	-1	8,595	-0.01%
2022/09/12	3	56.80	18	57.16	57.50	-15	8,605	-0.17%
2022/09/08	0	0.00	7	54.64	55.00	-7	8,590	-0.08%
2022/09/07	2	52.50	0	0.00	53.60	2	8,579	0.02%
2022/09/06	12	54.25	2	55.10	53.20	10	8,599	0.12%
2022/09/05	8	56.00	2	57.00	55.70	6	8,573	0.07%
2022/09/02	2	57.00	10	57.42	57.10	-8	8,538	-0.09%
2022/09/01	4	57.98	1	57.90	57.50	3	8,466	0.04%
2022/08/31	0	0.00	3	57.50	57.90	-3	8,385	-0.04%
2022/08/30	27	58.73	15	59.15	57.80	12	8,364	0.14%
2022/08/29	7	57.53	6	58.50	57.30	1	8,096	0.01%
2022/08/26	0	0.00	3	57.97	58.30	-3	8,035	-0.04%
2022/08/25	1	56.70	6	56.93	57.40	-5	7,976	-0.06%
2022/08/24	3	55.27	0	0.00	55.20	3	7,938	0.04%
2022/08/23	4	55.65	0	0.00	56.30	4	7,911	0.05%
2022/08/22	7	56.86	3	58.43	56.10	4	7,900	0.05%
2022/08/19	10	57.47	24	58.21	57.60	-14	7,749	-0.18%
2022/08/18	1	58.10	8	57.55	58.90	-7	7,514	-0.09%
2022/08/17	8	56.24	10	56.65	55.80	-2	7,316	-0.03%
2022/08/16	11	55.41	16	55.94	54.80	-5	7,145	-0.07%
2022/08/15	0	0.00	2	55.00	54.80	-2	7,037	-0.03%
2022/08/12	4	53.75	0	0.00	54.20	4	7,014	0.06%
2022/08/11	3	54.80	9	55.48	54.40	-6	7,033	-0.09%
2022/08/10	0	0.00	1	55.50	54.30	-1	6,994	-0.01%
2022/08/09	17	54.90	14	55.03	54.40	3	7,076	0.04%
2022/08/08	0	0.00	15	53.34	54.00	-15	6,895	-0.22%
2022/08/05	10	49.93	6	51.00	51.50	4	6,853	0.06%
2022/08/04	9	49.74	0	0.00	49.40	9	6,865	0.13%
2022/08/03	12	51.87	0	0.00	50.90	12	6,874	0.17%
2022/08/02	19	53.85	0	0.00	53.30	19	6,852	0.28%
2022/08/01	20	55.60	0	0.00	55.60	20	6,840	0.29%
2022/07/29	8	55.45	6	55.67	55.00	2	6,769	0.03%
2022/07/28	0	0.00	4	54.75	53.80	-4	6,613	-0.06%
2022/07/27	2	53.00	0	0.00	54.00	2	6,560	0.03%
2022/07/26	2	53.50	7	54.71	53.60	-5	6,546	-0.08%
2022/07/25	11	54.97	13	55.62	54.10	-2	6,606	-0.03%
2022/07/22	34	52.62	10	53.50	53.50	24	6,607	0.36%
2022/07/20	2	51.50	0	0.00	52.00	2	6,665	0.03%
2022/07/19	7	52.26	7	52.50	51.70	0	6,737	0.00%
2022/07/18	4	51.00	11	51.58	51.20	-7	6,766	-0.10%
2022/07/15	5	50.30	4	50.50	51.00	1	6,901	0.01%
2022/07/14	6	48.53	7	49.51	49.95	-1	7,064	-0.01%
2022/07/13	1	48.50	1	50.00	48.40	0	7,220	0.00%
2022/07/12	17	49.99	9	49.16	48.30	8	7,380	0.11%
2022/07/11	4	51.78	5	52.70	53.10	-1	7,515	-0.01%
2022/07/08	5	52.98	4	53.23	53.30	1	7,695	0.01%
2022/07/07	9	52.24	2	52.45	52.40	7	8,006	0.09%
2022/07/06	10	54.14	5	53.78	53.00	5	8,458	0.06%
2022/07/05	15	57.72	36	58.93	57.00	-21	8,739	-0.24%
2022/07/04	21	53.58	24	54.40	55.30	-3	8,229	-0.04%
2022/07/01	17	52.95	64	52.47	52.90	-47	8,150	-0.58%
2022/06/30	39	53.91	26	53.42	54.20	13	8,182	0.16%
2022/06/29	41	53.75	66	54.03	54.00	-25	8,032	-0.31%
2022/06/28	62	53.68	23	54.49	55.00	39	7,956	0.49%
2022/06/27	11	50.39	25	51.82	52.80	-14	7,575	-0.18%
2022/06/24	1	47.90	1	48.00	48.00	0	7,364	0.00%
2022/06/23	1	44.75	2	44.30	43.65	-1	7,410	-0.01%
2022/06/22	1	46.00	3	45.80	44.50	-2	7,594	-0.03%
2022/06/21	1	43.60	0	0.00	44.05	1	7,840	0.01%
2022/06/17	1	45.00	0	0.00	44.90	1	8,193	0.01%
2022/06/16	2	47.25	2	46.80	45.65	0	8,489	0.00%
2022/06/15	5	47.23	2	48.75	47.05	3	8,820	0.03%
2022/06/14	6	47.93	1	48.00	48.15	5	9,858	0.05%
2022/06/13	3	49.87	0	0.00	49.20	3	10,434	0.03%
2022/06/09	0	0.00	4	51.35	51.60	-4	11,682	-0.03%
2022/06/08	5	51.42	0	0.00	51.20	5	12,280	0.04%
2022/06/07	4	52.58	2	52.15	52.60	2	13,295	0.02%
2022/06/06	4	53.88	4	54.85	53.40	0	13,536	0.00%
2022/06/02	11	53.09	6	53.45	53.10	5	13,631	0.04%
2022/06/01	1	53.80	4	53.55	53.60	-3	13,792	-0.02%
2022/05/31	3	52.60	1	52.80	52.70	2	14,139	0.01%
2022/05/30	0	0.00	4.2	51.94	52.60	-4.2	14,536	-0.03%
2022/05/27	2	50.50	0	0.00	50.50	2	14,718	0.01%
2022/05/26	1.1	49.50	0	0.00	49.20	1.1	14,744	0.01%
2022/05/24	4.1	50.82	0	51.50	50.30	4	14,858	0.03%
2022/05/23	0	0.00	1	51.40	51.30	-1	14,837	-0.01%
2022/05/20	2	51.70	2	51.50	51.30	0	14,847	0.00%
2022/05/19	1	51.10	0	0.00	51.40	1	14,838	0.01%
2022/05/18	4.1	52.83	1	53.30	53.20	3.1	14,793	0.02%
2022/05/17	11	53.92	0.1	53.20	52.90	10.9	14,753	0.07%
2022/05/16	1	54.50	0	0.00	52.50	1	14,596	0.01%
2022/05/13	1	52.30	1	53.80	53.80	0	14,551	0.00%
2022/05/12	7	54.33	3	52.57	52.00	4	14,510	0.03%
2022/05/11	2.1	56.31	23	55.52	54.80	-20.9	14,555	-0.14%
2022/05/10	0	0.00	2	54.75	55.00	-2	14,508	-0.01%
2022/05/09	4	57.80	2	57.10	55.60	2	14,522	0.01%
2022/05/06	2	58.80	0	0.00	59.60	2	14,529	0.01%
2022/05/05	0	0.00	3	60.63	59.90	-3	14,584	-0.02%
2022/05/04	4	59.45	6	59.30	59.20	-2	14,581	-0.01%
2022/05/03	3	60.73	1	61.60	60.40	2	14,614	0.01%
2022/04/29	22	62.51	19	62.28	61.30	3	14,653	0.02%
2022/04/28	11	57.77	14	60.44	61.60	-3	14,737	-0.02%
2022/04/27	4	57.28	0	0.00	58.90	4	14,573	0.03%
2022/04/25	3	59.83	10	58.50	58.10	-7	14,483	-0.05%
2022/04/22	15	61.58	3	61.83	61.10	12	14,501	0.08%
2022/04/21	3	63.50	50	63.83	63.40	-47	14,805	-0.32%
2022/04/20	10	64.85	5	65.20	64.50	5	14,920	0.03%
2022/04/19	38	63.01	4	64.58	64.60	34	15,211	0.22%
2022/04/18	5	64.58	11	64.44	64.10	-6	15,472	-0.04%
2022/04/15	7	63.86	5	64.56	63.00	2	15,402	0.01%
2022/04/14	15	64.71	6	65.12	63.90	9	15,222	0.06%
2022/04/13	17	65.68	11	65.31	65.90	6	15,091	0.04%
2022/04/12	7	64.70	30	65.34	66.50	-23	15,142	-0.15%
2022/04/11	29	62.68	16	63.80	63.20	13	14,737	0.09%
2022/04/08	9	60.96	13	61.67	61.60	-4	14,279	-0.03%
2022/04/07	19	62.01	2	59.95	59.40	17	14,143	0.12%
2022/04/06	26	62.78	9.3	63.34	63.80	16.7	13,976	0.12%
2022/04/01	13.3	61.12	11	61.88	61.50	2.3	13,647	0.02%
2022/03/31	19	61.07	6	62.07	61.50	13	13,578	0.10%
2022/03/30	8	61.59	8	61.63	60.50	0	13,426	0.00%
2022/03/29	2	60.05	0	0.00	60.50	2	13,402	0.01%
2022/03/28	5	59.44	7	59.66	60.60	-2	13,408	-0.01%
2022/03/25	30	61.45	9	60.48	59.80	21	13,358	0.16%
2022/03/24	6	64.33	6	64.97	63.30	0	13,456	0.00%
2022/03/23	3	63.43	6	63.45	63.00	-3	13,215	-0.02%
2022/03/22	9	63.71	9	64.07	62.90	0	13,155	0.00%
2022/03/21	17	64.39	20	63.98	62.30	-3	13,130	-0.02%
2022/03/18	44	62.15	56	62.09	61.70	-12	13,246	-0.09%
2022/03/17	50	63.96	40	63.75	63.20	10	13,103	0.08%
2022/03/16	11	59.33	48.3	61.24	62.50	-37.3	12,201	-0.31%
2022/03/15	27.3	59.13	24	58.89	56.90	3.3	11,699	0.03%
2022/03/14	20	58.65	15	58.93	58.90	5	10,877	0.05%
2022/03/11	26	58.07	37	58.43	59.90	-11	10,458	-0.11%
2022/03/10	95	57.78	52	58.03	56.70	43	9,968	0.43%
2022/03/09	3	53.93	16	54.41	56.80	-13	9,155	-0.14%
2022/03/08	21	52.30	19	52.51	51.70	2	8,889	0.02%
2022/03/07	19	53.27	6	53.25	51.80	13	8,706	0.15%
2022/03/04	6	54.25	26	55.05	54.20	-20	8,506	-0.24%
2022/03/03	2	52.35	28	53.64	54.20	-26	8,153	-0.32%
2022/03/02	8	50.95	20	51.11	50.60	-12	7,751	-0.15%
2022/03/01	20	49.50	17	49.94	49.15	3	7,552	0.04%
2022/02/24	17	47.86	9	49.23	47.35	8	7,595	0.11%
2022/02/23	1	47.95	2	48.00	47.90	-1	7,494	-0.01%
2022/02/22	4	46.75	0	0.00	46.85	4	7,496	0.05%
2022/02/21	2	47.50	0	0.00	48.50	2	7,516	0.03%
2022/02/18	2	48.00	0	0.00	48.10	2	7,515	0.03%
2022/02/17	0	0.00	4	49.25	48.50	-4	7,532	-0.05%
2022/02/14	9	48.25	16	48.20	47.65	-7	7,855	-0.09%
2022/02/11	7	49.93	17	50.35	49.80	-10	7,857	-0.13%
2022/02/10	2	48.95	2	49.65	48.95	0	7,867	0.00%
2022/02/09	9	49.12	7	48.96	49.50	2	7,888	0.03%
2022/02/08	15	47.37	10	48.02	49.10	5	7,908	0.06%
2022/02/07	15	46.69	7	47.46	46.40	8	7,978	0.10%
2022/01/26	14	47.54	20	47.33	47.45	-6	8,030	-0.07%
2022/01/25	6	48.50	12	49.13	47.60	-6	8,424	-0.07%
2022/01/24	19	50.18	27	49.61	49.70	-8	8,670	-0.09%
2022/01/21	9	52.89	27	53.40	52.00	-18	8,955	-0.20%
2022/01/20	0	0.00	2	53.00	52.30	-2	9,032	-0.02%
2022/01/19	2	51.50	1	53.00	51.90	1	9,076	0.01%
2022/01/18	3	52.50	0	0.00	52.10	3	9,076	0.03%
2022/01/17	12	52.63	10	53.54	53.40	2	9,151	0.02%
2022/01/14	6	54.35	4	54.10	53.20	2	9,109	0.02%
2022/01/13	14	54.62	52	54.58	53.80	-38	8,806	-0.43%
2022/01/12	58	53.52	2	54.00	56.90	56	8,657	0.65%
2022/01/11	4	50.95	52	55.17	55.80	-48	8,421	-0.57%
2022/01/10	2	51.35	10	51.00	50.80	-8	8,387	-0.10%
2022/01/07	8	49.25	20	49.00	48.75	-12	8,596	-0.14%
2022/01/06	24	51.16	1	50.90	50.60	23	8,989	0.26%
2022/01/05	6	54.98	8	54.84	52.90	-2	9,010	-0.02%
2022/01/04	0	0.00	17	51.97	52.30	-17	8,630	-0.20%
2022/01/03	7	49.47	8	51.00	50.00	-1	8,443	-0.01%
2021/12/30	0	0.00	15	49.05	49.50	-15	8,383	-0.18%
2021/12/29	10	49.28	4	49.75	49.65	6	8,401	0.07%
2021/12/28	4	48.00	2	48.05	48.00	2	8,393	0.02%
2021/12/27	4	48.75	12	48.54	49.00	-8	8,667	-0.09%
2021/12/24	15	49.26	20	49.35	48.85	-5	8,932	-0.06%
2021/12/23	42	50.56	9	51.27	50.20	33	8,908	0.37%
2021/12/22	15	48.73	7	48.86	49.30	8	8,773	0.09%
2021/12/21	66	47.72	20	47.15	48.00	46	8,735	0.53%
2021/12/20	31	50.02	16	51.73	48.30	15	8,667	0.17%
2021/12/17	2	48.58	3	48.75	48.00	-1	8,355	-0.01%
2021/12/16	2	47.95	5	48.23	48.35	-3	8,261	-0.04%
2021/12/15	5	46.80	1	47.60	47.50	4	8,230	0.05%
2021/12/14	12	47.62	38	48.29	47.55	-26	8,123	-0.32%
2021/12/13	2	45.85	4	46.35	46.50	-2	7,652	-0.03%
2021/12/10	9	44.92	11	45.29	45.00	-2	7,443	-0.03%
2021/12/09	6	44.43	2	44.50	44.05	4	7,265	0.06%
2021/12/06	1	44.25	0	0.00	43.40	1	7,134	0.01%
2021/12/03	8	43.48	12	44.25	42.95	-4	7,016	-0.06%
2021/11/26	4	41.75	0	0.00	41.10	4	6,732	0.06%
2021/11/25	2	42.50	0	0.00	42.50	2	6,735	0.03%
2021/11/24	2	43.45	125	43.48	43.20	-123	6,774	-1.82%	大賣/鉅額交易
2021/11/23	1	43.70	7	43.43	42.75	-6	6,740	-0.09%
2021/11/22	10	42.35	0	0.00	42.40	10	6,683	0.15%
2021/11/18	2	41.40	0	0.00	41.45	2	6,657	0.03%
2021/11/17	0	0.00	1	42.30	42.40	-1	6,618	-0.02%
2021/11/12	33	42.98	1	42.15	42.00	32	6,545	0.49%
2021/11/11	3	46.33	4	47.25	45.90	-1	6,384	-0.02%
2021/11/10	4	45.70	0	0.00	45.45	4	6,263	0.06%
2021/11/09	2	46.80	5	46.93	46.45	-3	6,229	-0.05%
2021/11/08	2	45.50	2	47.00	45.40	0	6,130	0.00%
2021/11/05	4	45.83	0	0.00	45.65	4	6,108	0.07%
2021/11/04	13	46.42	2	47.75	46.85	11	6,054	0.18%
2021/11/03	6	47.08	1	49.50	46.35	5	5,922	0.08%
2021/11/02	26	48.89	14	48.29	48.35	12	5,792	0.21%
2021/11/01	27	47.69	20	48.45	49.70	7	5,363	0.13%
2021/10/29	32	46.92	6	46.09	45.20	26	5,080	0.51%
2021/10/28	2	45.58	22	45.96	48.40	-20	4,708	-0.42%
2021/10/27	11	42.91	4	43.75	44.00	7	4,418	0.16%
2021/10/26	9	42.90	0	0.00	41.80	9	4,331	0.21%
2021/10/25	82	44.07	5	44.80	43.60	77	4,267	1.80%
2021/10/22	0	0.00	3	43.83	43.20	-3	4,148	-0.07%
2021/10/21	20	42.85	0	0.00	42.50	20	4,098	0.49%
2021/10/20	0	0.00	13	43.87	43.25	-13	4,007	-0.32%
2021/10/19	4	42.50	2	43.30	44.70	2	3,860	0.05%
2021/10/18	9	43.75	5	44.33	44.60	4	3,596	0.11%
2021/10/15	1	40.70	8	41.20	42.90	-7	3,142	-0.22%
2021/10/14	24	39.43	22	39.00	39.00	2	2,825	0.07%
2021/10/13	0	0.00	5	37.60	37.60	-5	2,452	-0.20%
2021/10/05	1	32.65	0	0.00	33.80	1	2,233	0.04%
2021/10/04	11	36.40	9	34.68	34.40	2	2,200	0.09%
2021/10/01	13	36.82	7	36.00	36.50	6	1,906	0.31%
2021/09/27	3	32.10	3	32.30	32.20	0	1,559	0.00%
2021/09/22	7	30.76	0	0.00	30.30	7	1,637	0.43%
2021/08/31	0	0.00	1	39.20	39.40	-1	2,439	-0.04%
2021/08/30	0	0.00	1	40.40	40.05	-1	2,433	-0.04%
2021/08/23	1	36.70	0	0.00	37.80	1	2,467	0.04%
2021/08/12	2	40.00	0	0.00	40.35	2	2,952	0.07%
2021/08/10	1	42.00	0	0.00	41.50	1	3,096	0.03%
2021/08/06	0	0.00	1	45.30	45.00	-1	3,326	-0.03%
2021/08/04	1	46.70	0	0.00	46.55	1	3,521	0.03%
2021/08/02	1	45.20	0	0.00	45.45	1	3,530	0.03%
2021/07/27	11	48.40	11	46.47	46.25	0	3,679	0.00%
2021/07/21	1	47.25	5	47.61	45.85	-4	3,660	-0.11%
2021/07/20	1	47.80	1	48.55	47.50	0	3,657	0.00%
2021/07/19	0	0.00	2	48.08	48.85	-2	3,653	-0.05%
2021/07/14	5	44.95	0	0.00	44.25	5	3,647	0.14%
2021/07/12	5	47.18	1	46.70	47.05	4	3,707	0.11%
2021/07/07	1	46.70	0	0.00	46.00	1	4,406	0.02%
2021/07/05	1	47.00	0	47.50	48.00	1	4,455	0.02%
2021/06/29	0	0.00	1	48.50	48.40	-1	4,502	-0.02%
2021/06/28	0	0.00	3	48.58	48.30	-3	4,516	-0.07%
2021/06/25	1	50.00	1	49.95	49.30	0	4,538	0.00%
2021/06/23	3	50.93	1	50.80	50.50	2	4,600	0.04%
2021/06/22	6	50.16	0	0.00	48.15	6	4,534	0.13%
2021/06/21	0	0.00	3	49.50	49.50	-3	4,525	-0.07%
2021/06/18	1	49.25	5	48.85	51.80	-4	4,572	-0.09%
2021/06/17	16	50.36	8	50.44	50.40	8	4,853	0.16%
2021/06/16	0	0.00	1	46.55	50.10	-1	4,630	-0.02%
2021/06/08	1	45.30	2	45.05	44.75	-1	4,846	-0.02%
2021/05/31	2	44.80	0	0.00	45.70	2	5,150	0.04%
2021/05/27	1	44.00	0	0.00	45.10	1	5,266	0.02%
2021/05/25	7	44.36	2	43.60	43.80	5	5,298	0.09%
2021/05/19	0	0.00	1	42.10	45.40	-1	5,201	-0.02%
2021/05/17	3	38.55	1	37.75	37.55	2	5,103	0.04%
2021/05/14	1	42.80	1	42.15	41.70	0	5,068	0.00%
2021/05/12	1	46.80	0	0.00	46.80	1	4,954	0.02%
2021/05/11	11	53.18	0	0.00	52.00	11	4,956	0.22%
2021/05/10	0	0.00	1	58.50	57.70	-1	4,977	-0.02%
2021/05/06	4	58.58	3	57.43	56.40	1	5,038	0.02%
2021/04/29	1	62.20	0	0.00	63.00	1	5,197	0.02%
2021/04/28	0	0.00	1	63.50	62.50	-1	5,278	-0.02%
2021/04/22	1	64.70	0	0.00	62.30	1	5,531	0.02%
2021/04/21	0	0.00	1	67.10	65.00	-1	5,540	-0.02%
2021/04/20	1	66.40	0	0.00	66.10	1	5,547	0.02%
2021/04/16	1	67.80	0	0.00	67.90	1	5,773	0.02%
2021/04/14	1	65.00	0	0.00	66.40	1	6,342	0.02%
2021/04/13	7	70.34	25	72.11	68.50	-18	6,342	-0.28%
2021/04/09	0	0.00	1	65.50	65.10	-1	5,958	-0.02%
2021/04/08	0	0.00	2	67.30	66.00	-2	6,017	-0.03%
2021/04/06	1	65.50	0	0.00	65.30	1	6,526	0.02%
2021/03/31	1	67.40	0	0.00	66.10	1	7,352	0.01%
2021/03/30	1	66.80	0	0.00	66.30	1	8,696	0.01%
2021/03/29	3	67.90	2	66.50	67.00	1	9,031	0.01%
2021/03/25	1	66.40	0	0.00	64.90	1	9,088	0.01%
2021/03/22	6	71.50	5	71.32	69.90	1	9,084	0.01%
2021/03/19	0	0.00	2	68.50	68.50	-2	8,935	-0.02%
2021/03/15	24	66.29	22	66.11	65.20	2	9,010	0.02%
2021/03/12	3	66.20	3	65.20	64.20	0	8,927	0.00%
2021/03/11	2	64.25	2	63.30	63.80	0	8,889	0.00%
2021/03/10	2	65.00	2	65.35	63.70	0	8,864	0.00%
2021/03/08	2	61.30	0	0.00	61.30	2	8,950	0.02%
2021/03/05	0	0.00	1	63.00	61.40	-1	9,089	-0.01%
2021/03/04	0	0.00	1	64.70	62.80	-1	9,315	-0.01%
2021/03/03	1	64.70	0	0.00	64.50	1	9,523	0.01%
2021/03/02	1	62.60	0	0.00	63.00	1	9,964	0.01%
2021/02/25	2	63.70	1	63.00	62.70	1	11,037	0.01%
2021/02/24	1	64.90	0	0.00	62.80	1	11,232	0.01%
2021/02/19	2	63.70	2	62.70	61.90	0	12,431	0.00%
2021/02/05	1	58.20	0	0.00	58.00	1	13,254	0.01%
2021/02/03	1	59.00	3	57.37	57.20	-2	14,188	-0.01%
2021/01/29	1	59.20	0	0.00	58.00	1	15,826	0.01%
2021/01/22	1	62.20	3	62.77	62.50	-2	17,744	-0.01%
2021/01/21	1	60.30	0	0.00	60.60	1	18,173	0.01%
2021/01/20	2	60.05	0	0.00	60.00	2	18,259	0.01%
2021/01/15	1	63.00	0	0.00	62.10	1	18,509	0.01%
2021/01/14	1	64.40	0	0.00	63.70	1	18,562	0.01%
2021/01/13	1	64.30	0	0.00	63.00	1	18,616	0.01%
2021/01/12	16	63.50	0	0.00	63.70	16	18,692	0.09%
2021/01/11	7	65.09	41	64.83	65.50	-34	18,784	-0.18%
2021/01/08	56	66.55	19	66.88	66.30	37	18,730	0.20%
2021/01/07	4	70.10	17	69.45	70.10	-13	18,616	-0.07%
2021/01/06	5	64.96	3	66.00	63.80	2	19,991	0.01%
2021/01/05	2	69.80	0	0.00	68.50	2	21,261	0.01%
2021/01/04	1	69.70	7	71.17	69.00	-6	21,267	-0.03%
2020/12/31	9	69.99	3	69.63	70.10	6	21,437	0.03%
2020/12/30	4	70.50	1	69.30	69.20	3	21,684	0.01%
2020/12/29	7	71.14	12	71.14	71.00	-5	21,788	-0.02%
2020/12/28	1	71.70	2	70.70	69.70	-1	21,406	0.00%
2020/12/25	4	73.45	2	73.65	70.30	2	21,490	0.01%
2020/12/24	47	70.75	60	71.03	72.60	-13	20,907	-0.06%
2020/12/23	15	66.83	1	63.00	67.40	14	19,635	0.07%
2020/12/21	0	0.00	2	63.00	64.30	-2	19,598	-0.01%
2020/12/16	2	62.50	0	0.00	62.10	2	19,790	0.01%
2020/12/15	2	62.80	0	0.00	61.40	2	19,793	0.01%
2020/12/11	0	0.00	1	59.50	59.80	-1	19,753	-0.01%
2020/12/10	0	0.00	2	60.30	60.50	-2	19,838	-0.01%
2020/12/07	4	63.20	6	62.35	62.90	-2	20,155	-0.01%
2020/12/03	5	64.26	2	62.10	62.10	3	20,781	0.01%
2020/12/02	0	0.00	5	63.30	62.30	-5	21,149	-0.02%
2020/12/01	0	0.00	11	64.43	63.60	-11	22,532	-0.05%
2020/11/30	10	67.00	9	66.44	65.50	1	22,888	0.00%
2020/11/27	6	65.38	4	66.50	65.70	2	22,916	0.01%
2020/11/26	4	66.35	14	67.00	64.60	-10	22,788	-0.04%
2020/11/25	19	66.23	11	65.05	65.50	8	22,333	0.04%
2020/11/24	7	61.97	2	62.30	63.30	5	21,546	0.02%
2020/11/23	1	62.00	1	61.40	60.80	0	21,285	0.00%
2020/11/20	4	63.05	3	62.93	61.60	1	21,093	0.00%
2020/11/19	4	60.90	1	62.50	60.60	3	20,626	0.01%
2020/11/18	0	0.00	4	58.30	58.40	-4	20,001	-0.02%
2020/11/17	15	60.81	3	61.10	58.10	12	19,821	0.06%
2020/11/16	0	0.00	4	57.80	57.00	-4	19,490	-0.02%
2020/11/13	2	57.45	3	57.80	58.20	-1	19,528	-0.01%
2020/11/12	0	0.00	6	57.17	58.70	-6	19,415	-0.03%
2020/11/11	12	58.88	8	59.06	57.50	4	19,038	0.02%
2020/11/10	0	0.00	1	64.70	63.60	-1	18,794	-0.01%
2020/11/09	9	64.58	10	64.92	65.20	-1	18,547	-0.01%
2020/11/06	20	64.89	14	64.01	61.80	6	18,159	0.03%
2020/11/05	17	61.49	15	61.33	63.50	2	17,342	0.01%
2020/11/04	25	59.14	24	59.09	57.80	1	16,906	0.01%
2020/11/03	0	0.00	1	58.30	57.00	-1	16,565	-0.01%
2020/11/02	0	0.00	1	58.30	57.90	-1	16,671	-0.01%
2020/10/30	8	57.80	4	59.65	57.20	4	16,486	0.02%
2020/10/29	37	63.99	43	63.86	62.00	-6	16,236	-0.04%
2020/10/28	7	63.81	1	62.30	62.30	6	15,834	0.04%
2020/10/27	6	65.93	8	64.50	64.90	-2	15,895	-0.01%
2020/10/26	2	60.25	11	63.26	63.80	-9	15,799	-0.06%
2020/10/23	0	0.00	7	56.54	58.00	-7	15,662	-0.04%
2020/10/22	3	56.40	4	55.15	55.60	-1	15,608	-0.01%
2020/10/21	6	56.32	0	0.00	56.10	6	15,547	0.04%
2020/10/20	3	58.57	0	0.00	58.30	3	15,478	0.02%
2020/10/19	13	57.32	16	56.40	59.50	-3	15,380	-0.02%
2020/10/16	0	0.00	9	55.43	55.10	-9	15,211	-0.06%
2020/10/15	14	54.84	13	53.88	56.00	1	15,133	0.01%
2020/10/14	165	56.98	166	56.56	57.00	-1	15,022	-0.01%	大買/大賣/
2020/10/13	78	49.99	75	50.16	54.00	3	13,391	0.02%
2020/10/08	2	44.00	1	44.65	44.65	1	12,583	0.01%
2020/10/06	11	38.61	13	39.07	38.50	-2	12,343	-0.02%
2020/10/05	2	36.65	1	36.95	37.00	1	12,131	0.01%
2020/09/30	4	37.10	6	37.06	36.60	-2	12,296	-0.02%
2020/09/29	2	36.00	2	36.40	35.75	0	12,084	0.00%
2020/09/28	5	36.27	10	35.82	35.70	-5	12,033	-0.04%
2020/09/25	5	35.26	4	36.00	35.10	1	11,931	0.01%
2020/09/24	14	38.61	13	38.61	37.50	1	11,731	0.01%
2020/09/23	11	38.82	7	38.96	40.00	4	11,468	0.03%
2020/09/22	2	37.25	3	37.63	37.30	-1	11,208	-0.01%
2020/09/21	10	37.88	2	38.68	37.90	8	11,156	0.07%
2020/09/18	3	38.60	4	38.51	37.90	-1	11,110	-0.01%
2020/09/17	9	38.89	5	38.79	38.50	4	11,008	0.04%
2020/09/16	15	38.30	9	38.48	38.45	6	10,878	0.06%
2020/09/15	11	38.10	15	38.02	37.45	-4	10,737	-0.04%
2020/09/14	4	36.60	12	36.31	36.65	-8	10,560	-0.08%
2020/09/11	5	38.38	12	37.60	37.50	-7	10,417	-0.07%
2020/09/10	26	39.02	5	39.58	39.05	21	10,243	0.21%
2020/09/09	15	38.29	20	38.68	38.65	-5	9,950	-0.05%
2020/09/08	8	37.31	3	37.83	37.30	5	9,448	0.05%
2020/09/07	4	42.33	4	41.78	39.30	0	9,115	0.00%
2020/09/04	18	44.75	18	44.93	43.10	0	8,572	0.00%
2020/09/03	5	41.83	10	42.52	43.00	-5	7,056	-0.07%
2020/09/02	6	38.68	10	38.57	39.10	-4	6,524	-0.06%
2020/09/01	5	37.40	5	37.47	36.75	0	6,229	0.00%
2020/08/31	8	37.06	12	36.73	36.90	-4	6,088	-0.07%
2020/08/28	1	34.95	0	0.00	34.85	1	5,950	0.02%
2020/08/27	3	35.95	0	0.00	35.25	3	5,908	0.05%
2020/08/26	5	37.04	0	0.00	36.25	5	5,849	0.09%
2020/08/25	10	37.29	5	37.30	36.90	5	5,790	0.09%
2020/08/24	1	35.55	1	36.90	36.50	0	5,684	0.00%
2020/08/21	2	36.63	7	36.12	35.95	-5	5,622	-0.09%
2020/08/20	7	35.42	1	35.30	35.45	6	5,564	0.11%
2020/08/19	3	39.18	8	39.35	36.80	-5	5,364	-0.09%
2020/08/18	7	40.24	6	40.50	39.80	1	5,178	0.02%
2020/08/17	9	39.59	5	39.88	39.70	4	4,976	0.08%
2020/08/14	8	39.44	13	39.23	39.50	-5	4,826	-0.10%
2020/08/13	7	38.34	10	39.05	38.10	-3	4,577	-0.07%
2020/08/12	9	38.01	22	37.87	38.85	-13	4,472	-0.29%
2020/08/11	13	37.17	0	0.00	36.75	13	4,272	0.30%
2020/08/10	19	39.08	19	38.67	38.70	0	4,077	0.00%
2020/08/07	14	37.64	9	37.62	37.25	5	3,817	0.13%
2020/08/06	14	37.45	7	37.64	36.70	7	3,659	0.19%
2020/08/05	3	40.62	2	40.68	40.45	1	3,343	0.03%
2020/08/04	3	41.32	5	39.94	41.50	-2	3,188	-0.06%
2020/08/03	14	40.19	10	40.66	39.80	4	3,011	0.13%
2020/07/31	2	40.05	2	40.55	40.60	0	2,780	0.00%
2020/07/30	2	38.73	3	40.50	40.90	-1	2,530	-0.04%
2020/07/29	2	36.80	1	37.05	37.25	1	2,414	0.04%
2020/07/28	1	34.20	5	34.15	33.90	-4	2,332	-0.17%
2020/07/27	0	0.00	2	35.03	33.60	-2	2,287	-0.09%
2020/07/24	3	35.67	5	36.18	35.00	-2	2,246	-0.09%
2020/07/23	0	0.00	1	36.40	36.30	-1	2,184	-0.05%
2020/07/22	1	35.80	2	35.95	35.25	-1	2,137	-0.05%
2020/07/21	1	35.80	1	36.88	35.60	0	2,096	0.00%
2020/07/20	0	0.00	1	35.40	35.80	-1	2,049	-0.05%
2020/07/17	0	0.00	4	35.08	33.30	-4	1,966	-0.20%
2020/07/16	45	37.69	39	37.92	35.95	6	1,876	0.32%
2020/07/15	22	36.54	14	36.67	37.15	8	1,433	0.56%
2020/07/14	3	33.47	3	32.07	33.80	0	1,150	0.00%
2020/07/09	6	27.28	9	27.64	28.75	-3	650	-0.46%
2020/07/08	2	26.15	10	25.23	26.50	-8	413	-1.93%
2020/07/07	9	24.14	0	0.00	24.30	9	301	2.98%
2020/07/02	0	0.00	7	23.58	23.60	-7	274	-2.55%
2020/07/01	0	0.00	1	23.45	23.45	-1	267	-0.37%
2020/06/30	2	23.30	0	0.00	23.35	2	265	0.75%
2020/06/29	6	23.35	0	0.00	23.35	6	264	2.27%
2020/03/25	0	0.00	5	17.40	17.40	-5	582	-0.86%
2020/03/17	5	17.20	0	0.00	17.20	5	541	0.92%
2020/03/11	0	0.00	1	20.45	20.35	-1	512	-0.20%
2020/03/10	1	20.30	0	0.00	20.50	1	513	0.19%
2020/02/25	0	0.00	4	22.45	22.45	-4	566	-0.71%
2020/02/17	0	0.00	1	23.00	23.00	-1	562	-0.18%
2020/02/11	0	0.00	10	22.45	22.45	-10	550	-1.82%
2020/02/03	5	22.30	0	0.00	22.60	5	623	0.80%
2020/01/30	5	22.25	5	22.65	22.25	0	613	0.00%
2020/01/15	5	23.55	0	0.00	23.45	5	599	0.83%
2020/01/13	5	23.60	0	0.00	23.90	5	595	0.84%
2020/01/02	0	0.00	1	23.80	23.65	-1	549	-0.18%
2019/12/27	1	23.60	0	0.00	23.70	1	507	0.20%
2019/12/26	1	24.00	1	24.10	24.05	0	468	0.00%
2019/12/19	0	0.00	5	22.65	22.70	-5	367	-1.36%
2019/12/18	0	0.00	5	22.65	22.60	-5	366	-1.36%
2019/12/11	2	22.00	0	0.00	22.05	2	367	0.54%
2019/11/28	3	22.65	0	0.00	22.75	3	339	0.88%
2019/11/27	5	22.60	0	0.00	22.90	5	331	1.51%
2019/11/26	0	0.00	5	22.40	22.40	-5	306	-1.63%
2019/11/25	5	22.10	5	22.05	22.00	0	285	0.00%
2019/11/14	5	21.52	0	0.00	21.50	5	276	1.81%
2019/08/19	0	0.00	2	21.45	21.20	-2	348	-0.57%
2019/08/15	0	0.00	1	20.75	20.60	-1	359	-0.28%
2019/08/13	1	20.80	0	0.00	20.80	1	385	0.26%
2019/08/12	2	21.30	0	0.00	21.25	2	421	0.47%
2019/07/29	2	22.40	2	22.25	21.90	0	687	0.00%
2019/07/19	0	0.00	1	21.20	21.10	-1	784	-0.13%
2019/07/17	0	0.00	1	21.25	21.20	-1	796	-0.13%
2019/07/15	0	0.00	9	21.13	21.10	-9	807	-1.11%
2019/07/12	0	0.00	6	21.20	21.15	-6	819	-0.73%
2019/07/11	3	21.38	0	0.00	21.25	3	834	0.36%
2019/07/10	6	23.70	0	0.00	23.80	6	844	0.71%
2019/07/09	2	23.80	0	0.00	23.65	2	892	0.22%
2019/07/08	2	24.10	2	24.40	23.95	0	904	0.00%
2019/07/05	2	24.10	3	24.35	23.85	-1	953	-0.10%
2019/07/04	2	23.85	4	23.88	23.85	-2	939	-0.21%
2019/07/02	0	0.00	1	23.50	23.50	-1	931	-0.11%
2019/06/26	2	23.25	0	0.00	23.15	2	960	0.21%
2019/06/21	0	0.00	3	23.45	23.30	-3	968	-0.31%
2019/06/11	0	0.00	10	23.25	23.25	-10	1,015	-0.99%
2019/06/10	5	23.20	2	23.50	23.55	3	1,015	0.30%
2019/05/29	0	0.00	2	23.15	23.00	-2	1,171	-0.17%
2019/05/28	5	22.95	0	0.00	22.95	5	1,204	0.42%
2019/05/24	6	22.98	0	0.00	23.00	6	1,259	0.48%
2019/05/23	3	23.57	0	0.00	23.20	3	1,256	0.24%
2019/05/21	0	0.00	2	24.20	23.90	-2	1,244	-0.16%
2019/05/20	3	23.88	2	24.10	23.55	1	1,228	0.08%
2019/05/17	14	24.15	4	24.06	24.00	10	1,225	0.82%
2019/05/16	0	0.00	12	24.56	24.55	-12	1,231	-0.97%
2019/05/14	0	0.00	2	22.85	23.45	-2	1,189	-0.17%
2019/05/13	5	23.03	0	0.00	23.00	5	1,179	0.42%
2019/05/10	0	0.00	16	24.03	24.10	-16	1,148	-1.39%
2019/05/08	8	24.76	6	25.15	24.75	2	1,102	0.18%
2019/05/07	10	25.92	9	26.41	25.15	1	1,090	0.09%
2019/05/06	12	25.88	5	25.73	25.35	7	1,015	0.69%
2019/05/03	10	26.15	3	26.03	25.90	7	998	0.70%
2019/04/24	0	0.00	2	24.90	24.90	-2	913	-0.22%
2019/04/22	4	24.93	6	25.30	24.65	-2	900	-0.22%
2019/04/19	6	25.10	0	0.00	25.00	6	897	0.67%
2019/04/17	0	0.00	2	25.60	25.30	-2	880	-0.23%
2019/04/16	2	25.55	3	25.75	25.70	-1	857	-0.12%
2019/04/15	3	25.08	2	25.45	25.55	1	800	0.12%
2019/04/12	3	23.95	3	24.10	24.10	0	747	0.00%
2019/04/11	2	24.95	20	24.75	24.65	-18	732	-2.46%
2019/04/08	10	23.40	0	0.00	23.40	10	695	1.44%
2019/04/03	10	23.45	0	0.00	23.40	10	693	1.44%
2019/04/02	0	0.00	15	23.50	23.40	-15	693	-2.16%
2019/04/01	7	23.81	22	23.59	23.45	-15	688	-2.18%
2019/03/27	3	23.10	0	0.00	23.05	3	660	0.45%
2019/03/26	15	23.23	0	0.00	23.25	15	658	2.28%
2019/03/25	6	23.96	0	0.00	23.15	6	655	0.92%
2019/03/21	4	23.85	0	0.00	23.95	4	614	0.65%
2019/03/19	0	0.00	13	23.80	23.90	-13	610	-2.13%
2019/03/15	1	23.90	0	0.00	23.95	1	610	0.16%
2019/03/13	0	0.00	10	23.95	23.90	-10	607	-1.65%
2019/03/08	6	24.10	2	24.55	24.55	4	609	0.66%
2019/03/07	3	24.83	1	24.65	24.10	2	601	0.33%
2019/03/06	3	24.92	1	24.90	24.50	2	607	0.33%
2019/03/05	0	0.00	13	24.81	24.70	-13	591	-2.20%
2019/02/27	16	23.54	1	23.30	24.00	15	544	2.75%
2019/02/26	18	23.68	17	23.70	23.50	1	549	0.18%
2019/02/25	0	0.00	1	22.30	22.20	-1	494	-0.20%
2019/02/22	0	0.00	9	22.50	22.25	-9	501	-1.80%
2019/02/21	5	22.25	9	22.45	22.20	-4	496	-0.81%
2019/02/15	11	22.91	0	0.00	22.70	11	537	2.05%
2019/02/14	3	21.95	0	0.00	22.05	3	501	0.60%
2019/01/28	5	21.65	0	0.00	21.00	5	521	0.96%
2019/01/25	5	22.00	0	0.00	22.05	5	512	0.97%
2019/01/24	5	22.50	0	0.00	22.50	5	505	0.99%
2019/01/07	3	20.20	0	0.00	20.20	3	475	0.63%
2018/11/29	2	21.50	2	22.50	21.50	0	658	0.00%
2018/11/26	0	0.00	1	21.50	21.60	-1	772	-0.13%
2018/11/23	1	22.10	0	0.00	21.60	1	810	0.12%
2018/09/27	0	0.00	2	23.95	23.80	-2	767	-0.26%
2018/09/19	4	24.65	2	24.70	24.30	2	758	0.26%
2018/09/07	0	0.00	4	24.05	23.55	-4	681	-0.59%
2018/09/06	1	24.00	0	0.00	24.00	1	672	0.15%
2018/09/05	4	24.36	0	0.00	24.20	4	678	0.59%
2018/09/04	1	24.50	3	24.80	24.60	-2	679	-0.29%
2018/08/31	5	24.58	0	0.00	24.25	5	602	0.83%
2018/08/30	0	0.00	1	24.00	24.50	-1	540	-0.19%
2018/08/23	0	0.00	1	23.00	22.85	-1	494	-0.20%
2018/08/09	0	0.00	4	22.35	22.40	-4	790	-0.51%
2018/08/07	1	22.30	0	0.00	22.50	1	931	0.11%
2018/08/06	0	0.00	1	22.45	22.45	-1	979	-0.10%
2018/07/26	6	22.33	2	22.50	22.20	4	1,492	0.27%
2018/06/12	0	0.00	2	24.10	23.70	-2	2,529	-0.08%
2018/06/06	1	23.80	1	23.90	23.90	0	2,583	0.00%
2018/06/05	0	0.00	4	24.20	23.70	-4	2,574	-0.16%
2018/06/01	1	24.50	0	0.00	24.65	1	2,541	0.04%
2018/05/30	3	24.95	0	0.00	24.80	3	2,513	0.12%
2018/05/25	1	23.75	0	0.00	23.80	1	2,447	0.04%
2018/05/18	0	0.00	2	25.10	25.20	-2	2,332	-0.09%
2018/05/17	10	26.01	9	26.79	25.30	1	2,302	0.04%
2018/05/16	3	26.83	2	26.10	26.10	1	2,188	0.05%
2018/05/15	0	0.00	4	26.63	26.85	-4	2,117	-0.19%
2018/05/11	2	25.35	3	25.57	25.45	-1	2,012	-0.05%
2018/05/10	7	25.92	5	26.82	24.85	2	1,940	0.10%
2018/05/08	3	25.58	2	25.90	25.50	1	1,779	0.06%
2018/05/04	2	24.60	0	0.00	24.70	2	1,724	0.12%
2018/05/03	12	26.54	9	25.91	25.40	3	1,667	0.18%
2018/05/02	7	25.79	4	26.05	26.45	3	1,487	0.20%
2018/04/30	18	26.04	19	26.12	25.75	-1	1,428	-0.07%
2018/04/27	3	24.37	3	24.47	25.20	0	1,301	0.00%
2018/04/26	8	25.08	7	25.59	24.80	1	1,241	0.08%
2018/04/25	3	25.28	3	25.65	25.45	0	1,154	0.00%
2018/04/24	5	25.23	6	25.88	25.75	-1	1,100	-0.09%
2018/04/23	3	25.50	6	25.88	25.30	-3	996	-0.30%
2018/04/20	2	23.53	1	23.60	24.95	1	862	0.12%
2018/04/19	6	23.10	8	23.33	23.70	-2	739	-0.27%
2018/04/13	0	0.00	1	22.60	21.50	-1	580	-0.17%
2018/04/11	1	22.90	0	0.00	22.85	1	543	0.18%
2018/03/20	1	22.90	1	23.00	22.90	0	518	0.00%
2018/03/16	2	23.55	2	23.20	23.05	0	523	0.00%
2018/03/15	4	23.35	4	23.10	23.30	0	509	0.00%
2018/03/13	0	0.00	1	22.30	22.25	-1	487	-0.21%
2018/02/23	0	0.00	1	21.10	21.25	-1	697	-0.14%
2018/02/07	0	0.00	1	20.35	20.20	-1	1,236	-0.08%
2018/01/23	0	0.00	2	23.25	23.15	-2	1,492	-0.13%
2018/01/05	0	0.00	1	24.40	24.10	-1	1,954	-0.05%