安集 (6477)-兆豐-寶成券商分點個股進出

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
37.70
漲跌
▲0.10
漲幅
+0.27%
成交量
707張
產業
上市光電類股
402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-寶成券商分點個股進出

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-寶成券商分點個股進出
兆豐-寶成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
2024/04/18	2	38.80	2	38.70	38.20	0	929	0.00%
2024/04/17	2	37.38	2	37.60	37.70	0	921	0.00%
2024/04/16	0.2	37.28	1	37.75	37.20	-0.8	918	-0.08%
2024/04/11	0	0.00	0.1	40.10	39.70	-0.1	884	-0.01%
2024/04/10	0	0.00	0.1	39.80	39.60	-0.1	871	-0.01%
2024/04/08	1	39.10	0	0.00	39.70	1	843	0.12%
2024/04/02	0.1	40.20	0	0.00	39.90	0.1	822	0.01%
2024/04/01	0.1	40.55	0	0.00	40.40	0.1	813	0.01%
2024/03/29	0	0.00	2	41.35	40.60	-2	809	-0.25%
2024/03/28	3	41.35	4.1	41.48	40.80	-1.1	799	-0.13%
2024/03/27	5	40.98	0	0.00	40.45	5	789	0.63%
2024/03/26	0	0.00	13	41.62	41.35	-13	781	-1.66%
2024/03/25	0	0.00	2	41.23	40.85	-2	798	-0.25%
2024/03/22	19	42.06	3	42.28	40.85	16	790	2.02%
2024/03/21	5	40.83	9.1	41.39	42.35	-4.1	732	-0.56%
2024/03/20	4.1	38.94	0	0.00	38.55	4.1	644	0.63%
2024/03/19	0.1	39.00	0	0.00	38.85	0.1	652	0.01%
2024/03/18	1	39.55	2	39.95	39.55	-1	648	-0.15%
2024/03/15	2	38.80	0	0.00	38.75	2	641	0.31%
2024/03/13	2	39.05	3	39.17	38.85	-1	633	-0.16%
2024/03/12	0	0.00	0	40.00	39.90	0	625	0.00%
2024/03/11	0	0.00	1.1	39.27	40.15	-1.1	614	-0.18%
2024/03/08	0.2	38.53	0	0.00	38.00	0.2	577	0.03%
2024/03/07	0	0.00	1	39.15	38.95	-1	571	-0.17%
2024/03/06	0	0.00	3.1	39.26	39.45	-3.1	572	-0.54%
2024/03/05	2	38.35	0.2	38.45	38.35	1.8	565	0.32%
2024/03/04	0.2	39.31	0	0.00	39.15	0.2	557	0.03%
2024/03/01	3	39.88	0.1	40.00	39.75	3	547	0.54%
2024/02/29	7	38.89	9.1	39.24	39.45	-2.1	521	-0.40%
2024/02/26	0	0.00	0.1	38.55	38.55	-0.1	497	-0.01%
2024/02/22	0	0.00	0.1	38.20	37.65	-0.1	489	-0.01%
2024/02/21	0	0.00	0.2	38.35	38.65	-0.2	490	-0.03%
2024/02/20	0	0.00	0.1	37.91	37.80	-0.1	480	-0.01%
2024/02/19	0	0.00	0.1	37.80	37.65	-0.1	475	-0.01%
2024/02/05	0.1	36.23	0	0.00	35.90	0.1	474	0.02%
2024/02/02	0.1	36.70	0	0.00	36.50	0.1	473	0.01%
2024/02/01	1	36.75	1	36.90	36.70	0	474	0.00%
2024/01/31	0	0.00	0.1	36.90	36.90	-0.1	477	-0.02%
2024/01/30	2	37.28	0	0.00	37.10	2	473	0.42%
2024/01/23	0	0.00	0.1	38.18	38.55	-0.1	501	-0.02%
2024/01/22	0	0.00	1.1	37.66	37.80	-1.1	536	-0.20%
2024/01/18	0.1	37.20	0	0.00	37.15	0.1	539	0.02%
2024/01/15	1	39.10	0.2	38.87	38.65	0.8	543	0.15%
2023/12/27	0	0.00	0.1	38.35	38.10	-0.1	588	-0.01%
2023/12/26	0	0.00	0.1	38.20	38.15	-0.1	590	-0.01%
2023/12/21	3	38.82	0	0.00	38.85	3	579	0.52%
2023/12/11	0	0.00	2	37.80	37.40	-2	512	-0.39%
2023/12/04	0	0.00	0	38.20	38.20	0	520	0.00%
2023/11/27	1	38.15	0	0.00	37.95	1	504	0.20%
2023/11/20	1	38.05	0	0.00	37.60	1	504	0.20%
2023/11/15	1	36.65	0	0.00	37.05	1	500	0.20%
2023/10/05	0	0.00	1	39.30	39.65	-1	593	-0.17%
2023/10/04	0	0.00	10.2	39.15	39.00	-10.2	601	-1.70%
2023/09/18	0	0.00	2	41.50	41.65	-2	692	-0.29%
2023/09/01	1	43.60	0	0.00	43.25	1	900	0.11%
2023/08/31	1	42.85	0	0.00	43.00	1	908	0.11%
2023/08/30	1	42.65	0	0.00	42.75	1	932	0.11%
2023/08/29	6	43.90	5	42.90	42.95	1	954	0.10%
2023/08/28	0	0.00	0	42.50	42.40	0	953	0.00%
2023/08/17	1	41.85	0	0.00	41.95	1	1,044	0.10%
2023/08/07	4	42.70	0	0.00	43.05	4	1,263	0.32%
2023/07/28	1	45.90	0	0.00	46.00	1	1,554	0.06%
2023/07/19	0	0.00	6	48.45	47.50	-6	2,005	-0.30%
2023/07/07	1	48.90	0	0.00	49.35	1	3,521	0.03%
2023/06/21	1	50.90	1	50.60	50.60	0	4,080	0.00%
2023/06/20	16	51.23	16	50.79	50.80	0	4,090	0.00%
2023/06/15	0	0.00	3	49.03	48.95	-3	4,244	-0.07%
2023/06/12	3	50.57	0	0.00	49.05	3	4,454	0.07%
2023/06/09	1.1	50.20	0	0.00	50.20	1.1	4,477	0.02%
2023/06/08	7	51.64	0	0.00	51.60	7	4,456	0.16%
2023/06/05	1	52.30	0	0.00	52.20	1	4,500	0.02%
2023/06/01	1	51.20	0	0.00	51.30	1	4,507	0.02%
2023/05/30	10	51.10	0	0.00	50.90	10	4,519	0.22%
2023/05/29	0	0.00	2	51.30	51.40	-2	4,508	-0.04%
2023/05/26	1	50.00	0	0.00	49.80	1	4,499	0.02%
2023/05/22	0	0.00	0.1	54.60	51.40	-0.1	4,537	0.00%
2023/05/19	0	0.00	10	51.05	50.30	-10	4,549	-0.22%
2023/05/18	1	51.00	2	51.30	51.30	-1	4,626	-0.02%
2023/05/17	2	51.00	0	0.00	51.40	2	4,653	0.04%
2023/05/16	2	50.75	0.1	51.20	51.20	1.9	4,642	0.04%
2023/05/15	1	50.10	0	0.00	50.10	1	4,632	0.02%
2023/05/11	0.1	49.42	0	0.00	48.70	0.1	4,590	0.00%
2023/05/10	2	51.20	0	0.00	51.40	2	4,522	0.04%
2023/05/09	3.1	51.54	0.3	52.02	51.40	2.9	4,495	0.06%
2023/05/08	0.1	55.20	0	0.00	55.30	0.1	4,395	0.00%
2023/05/05	13	56.40	10	55.29	55.20	3	4,376	0.07%
2023/05/04	3.1	57.29	4	56.63	57.20	-0.9	4,337	-0.02%
2023/05/02	7	55.51	4.2	55.77	56.70	2.9	4,232	0.07%
2023/04/28	1.1	54.01	2	54.30	54.30	-1	4,102	-0.02%
2023/04/27	0	0.00	2	53.55	53.40	-2	4,082	-0.05%
2023/04/26	3.1	54.31	5.1	54.39	54.90	-2	4,034	-0.05%
2023/04/25	2	53.80	0	0.00	53.80	2	3,945	0.05%
2023/04/24	9.1	52.91	8	53.40	53.50	1.1	3,891	0.03%
2023/04/21	3.1	54.24	0.1	52.70	52.40	3	3,905	0.08%
2023/04/20	43	56.76	42	55.00	54.90	1	3,803	0.03%
2023/04/19	144	58.81	148	57.80	57.00	-4	3,637	-0.11%	大買/大賣/
2023/04/18	6.2	55.41	7	56.09	54.80	-0.8	3,121	-0.03%
2023/04/17	0	0.00	0	54.80	54.60	0	2,928	0.00%
2023/04/14	8	56.00	8	54.90	54.90	0	2,932	0.00%
2023/04/13	6	54.82	13	55.42	55.40	-7	2,855	-0.25%
2023/04/12	3	53.53	13	53.79	54.70	-10	2,680	-0.37%
2023/04/11	13	52.10	5	52.20	52.40	8	2,461	0.33%
2023/04/10	11	51.92	10	52.04	51.80	1	2,433	0.04%
2023/04/07	1	53.10	4.8	52.99	53.40	-3.8	2,341	-0.16%
2023/04/06	0	0.00	1	49.55	50.80	-1	2,132	-0.05%
2023/03/31	4	48.48	4	48.80	48.80	0	2,063	0.00%
2023/03/30	0	0.00	3	48.80	48.95	-3	2,061	-0.15%
2023/03/29	3	47.90	0	0.00	47.90	3	2,037	0.15%
2023/03/27	1	49.45	0	0.00	48.55	1	2,054	0.05%
2023/03/24	0.3	48.60	0	0.00	48.75	0.3	2,021	0.01%
2023/03/23	1	49.55	0	0.00	48.70	1	2,034	0.05%
2023/03/22	0	0.00	18	48.94	48.85	-18	2,042	-0.88%
2023/03/21	6	50.30	3	49.37	49.35	3	2,072	0.14%
2023/03/20	22	49.73	3.3	50.16	50.10	18.7	2,157	0.87%
2023/03/16	2	47.00	0	0.00	46.95	2	2,416	0.08%
2023/03/15	1	48.60	0	0.00	48.15	1	2,400	0.04%
2023/03/13	8	45.55	8	45.80	45.80	0	2,359	0.00%
2023/03/09	2	47.75	0	0.00	47.50	2	2,496	0.08%
2023/03/08	1	48.50	1	48.80	48.70	0	2,497	0.00%
2023/03/06	1	48.40	1	48.40	48.40	0	2,475	0.00%
2023/03/02	0	0.00	0.1	47.00	46.70	-0.1	2,479	0.00%
2023/02/24	1	48.25	1	47.70	47.50	0	2,494	0.00%
2023/02/23	0	0.00	3	48.30	48.50	-3	2,504	-0.12%
2023/02/20	0	0.00	6	48.15	48.40	-6	2,713	-0.22%
2023/02/16	11	48.64	2.1	48.27	48.05	8.9	2,955	0.30%
2023/02/15	0.3	48.05	5	47.10	48.05	-4.7	2,918	-0.16%
2023/02/13	0	0.00	2	45.55	45.60	-2	2,932	-0.07%
2023/01/17	1	44.65	0	0.00	44.75	1	3,034	0.03%
2023/01/13	1	44.95	2	44.98	44.70	-1	3,045	-0.03%
2023/01/11	0	0.00	6	46.05	46.30	-6	3,100	-0.19%
2023/01/05	0	0.00	1	49.10	47.65	-1	3,123	-0.03%
2023/01/04	1	47.95	3	48.05	48.10	-2	3,098	-0.06%
2022/12/27	6	47.08	5	46.55	46.85	1	3,176	0.03%
2022/12/26	5	46.75	5	47.25	46.85	0	3,175	0.00%
2022/12/20	0	0.00	5	45.19	44.50	-5	3,250	-0.15%
2022/12/19	1	46.95	0	0.00	46.20	1	3,286	0.03%
2022/12/16	5	47.84	0	0.00	47.70	5	3,309	0.15%
2022/12/15	10	48.65	10	48.75	48.80	0	3,304	0.00%
2022/12/14	1	48.35	10	47.80	48.70	-9	3,301	-0.27%
2022/12/13	1.6	48.09	2	48.08	47.80	-0.4	3,281	-0.01%
2022/12/12	26	50.31	9	49.29	49.15	17	3,254	0.52%
2022/12/09	14	50.72	12.1	51.24	49.70	1.9	3,136	0.06%
2022/12/08	12.5	48.69	1	49.35	48.20	11.5	2,828	0.41%
2022/12/07	4.5	47.20	1	47.45	47.45	3.5	2,731	0.13%
2022/12/06	0	0.00	2	47.35	47.30	-2	2,718	-0.07%
2022/12/02	0	0.00	1	48.20	48.55	-1	2,755	-0.04%
2022/11/30	0.5	46.80	0	0.00	46.65	0.5	2,665	0.02%
2022/11/29	1	45.40	1	45.65	45.90	0	2,696	0.00%
2022/11/24	2	45.85	4	46.35	46.40	-2	2,899	-0.07%
2022/11/17	0	0.00	1	46.80	47.10	-1	3,427	-0.03%
2022/11/16	7	46.97	2	46.60	47.20	5	3,435	0.15%
2022/11/15	1	47.65	30	46.68	47.95	-29	3,462	-0.84%
2022/11/14	1	42.30	5	43.40	43.70	-4	3,487	-0.11%
2022/11/11	0	0.00	1	43.70	42.45	-1	3,660	-0.03%
2022/11/01	5	42.35	0	0.00	42.80	5	4,405	0.11%
2022/10/31	1	41.95	0	0.00	41.95	1	4,427	0.02%
2022/10/28	1	42.65	5	42.36	42.65	-4	4,475	-0.09%
2022/10/27	9	41.25	1	42.15	42.25	8	4,502	0.18%
2022/10/26	2	40.55	2	41.00	40.55	0	4,549	0.00%
2022/10/25	10	41.90	0	0.00	40.95	10	4,623	0.22%
2022/10/24	15	42.73	1	42.80	42.10	14	4,802	0.29%
2022/10/11	1	43.85	0	0.00	43.40	1	5,346	0.02%
2022/10/06	1	45.90	1	45.70	45.70	0	5,453	0.00%
2022/10/05	1	45.90	1	46.20	45.95	0	5,471	0.00%
2022/10/04	0	0.00	1	45.40	45.40	-1	5,536	-0.02%
2022/09/29	1	44.70	0	0.00	43.70	1	5,784	0.02%
2022/09/28	0	0.00	3	44.50	44.20	-3	5,996	-0.05%
2022/09/27	5	47.10	2	47.15	47.30	3	6,633	0.05%
2022/09/23	0.3	52.20	9	50.68	50.60	-8.7	7,174	-0.12%
2022/09/20	1	54.80	0	0.00	54.60	1	8,209	0.01%
2022/09/16	3	54.80	2	55.05	55.60	1	8,558	0.01%
2022/09/15	1	54.70	0	0.00	54.50	1	8,572	0.01%
2022/09/14	6	56.15	6	56.25	56.00	0	8,637	0.00%
2022/09/13	5	57.44	8	57.24	57.60	-3	8,595	-0.03%
2022/09/12	7	56.44	8	57.10	57.50	-1	8,605	-0.01%
2022/09/08	3	54.77	0.3	54.80	55.00	2.7	8,590	0.03%
2022/09/07	3	53.07	4	53.50	53.60	-1	8,579	-0.01%
2022/09/06	0.3	52.80	0	0.00	53.20	0.3	8,599	0.00%
2022/09/05	7	55.80	0	0.00	55.70	7	8,573	0.08%
2022/09/02	3	57.80	2	57.40	57.10	1	8,538	0.01%
2022/09/01	3	58.37	7	58.39	57.50	-4	8,466	-0.05%
2022/08/31	4	57.40	0	0.00	57.90	4	8,385	0.05%
2022/08/30	10	58.45	8	59.10	57.80	2	8,364	0.02%
2022/08/29	14	57.69	8	57.81	57.30	6	8,096	0.07%
2022/08/26	5.4	57.83	3	57.97	58.30	2.4	8,035	0.03%
2022/08/25	13	55.96	14	57.00	57.40	-1	7,976	-0.01%
2022/08/24	2	55.60	1	55.30	55.20	1	7,938	0.01%
2022/08/23	4	56.20	2	56.65	56.30	2	7,911	0.03%
2022/08/22	2	57.55	14	58.27	56.10	-12	7,900	-0.15%
2022/08/19	20	57.81	24	57.15	57.60	-4	7,749	-0.05%
2022/08/18	1	57.10	10	58.15	58.90	-9	7,514	-0.12%
2022/08/17	2	56.00	25	56.68	55.80	-23	7,316	-0.31%
2022/08/16	2	55.40	1	55.00	54.80	1	7,145	0.01%
2022/08/15	1	54.90	1	54.80	54.80	0	7,037	0.00%
2022/08/12	8	54.21	9	53.83	54.20	-1	7,014	-0.01%
2022/08/11	2	55.35	2	55.80	54.40	0	7,033	0.00%
2022/08/10	7	54.81	0	0.00	54.30	7	6,994	0.10%
2022/08/09	8	54.91	3	54.53	54.40	5	7,076	0.07%
2022/08/08	1	53.80	0	0.00	54.00	1	6,895	0.01%
2022/08/04	5	50.20	9	49.35	49.40	-4	6,865	-0.06%
2022/08/02	15	54.34	16	53.49	53.30	-1	6,852	-0.01%
2022/08/01	24	55.25	1	55.50	55.60	23	6,840	0.34%
2022/07/29	5	55.58	3	55.23	55.00	2	6,769	0.03%
2022/07/28	2	54.15	2	54.55	53.80	0	6,613	0.00%
2022/07/27	1	54.20	1	53.80	54.00	0	6,560	0.00%
2022/07/26	10	54.30	0	0.00	53.60	10	6,546	0.15%
2022/07/25	12	55.49	7	54.41	54.10	5	6,606	0.08%
2022/07/22	0	0.00	3	53.40	53.50	-3	6,607	-0.05%
2022/07/21	0	0.00	2	52.00	52.30	-2	6,589	-0.03%
2022/07/20	0	0.00	2	52.10	52.00	-2	6,665	-0.03%
2022/07/19	1	51.90	0	0.00	51.70	1	6,737	0.01%
2022/07/18	1	51.00	0	0.00	51.20	1	6,766	0.01%
2022/07/13	1	48.95	1	49.70	48.40	0	7,220	0.00%
2022/07/12	3	49.73	0	0.00	48.30	3	7,380	0.04%
2022/07/11	0	0.00	3	52.27	53.10	-3	7,515	-0.04%
2022/07/07	1	51.40	1	53.80	52.40	0	8,006	0.00%
2022/07/06	4	54.35	3	53.50	53.00	1	8,458	0.01%
2022/07/05	10	57.83	15	58.20	57.00	-5	8,739	-0.06%
2022/07/04	1	54.90	0	0.00	55.30	1	8,229	0.01%
2022/07/01	14	54.96	10	53.33	52.90	4	8,150	0.05%
2022/06/30	2	53.90	10	54.16	54.20	-8	8,182	-0.10%
2022/06/29	8	53.13	3	54.67	54.00	5	8,032	0.06%
2022/06/28	11	54.09	7	53.97	55.00	4	7,956	0.05%
2022/06/27	4	51.40	4	52.40	52.80	0	7,575	0.00%
2022/06/23	5	44.60	5	44.55	43.65	0	7,410	0.00%
2022/06/22	7	45.21	2	46.80	44.50	5	7,594	0.07%
2022/06/20	0	0.00	1	45.05	42.95	-1	7,980	-0.01%
2022/06/13	2	49.35	2	49.25	49.20	0	10,434	0.00%
2022/06/08	1	51.90	0	0.00	51.20	1	12,280	0.01%
2022/06/07	0	0.00	21	52.30	52.60	-21	13,295	-0.16%
2022/06/06	0	0.00	1	55.70	53.40	-1	13,536	-0.01%
2022/06/02	1	54.00	0	0.00	53.10	1	13,631	0.01%
2022/05/30	1	52.30	0	0.00	52.60	1	14,536	0.01%
2022/05/27	1	50.70	8	50.43	50.50	-7	14,718	-0.05%
2022/05/26	1	50.20	38	49.23	49.20	-37	14,744	-0.25%
2022/05/25	1	50.30	3	50.40	50.50	-2	14,748	-0.01%
2022/05/23	20	51.60	0	0.00	51.30	20	14,837	0.13%
2022/05/19	1	52.00	0	0.00	51.40	1	14,838	0.01%
2022/05/18	3	53.03	2	53.10	53.20	1	14,793	0.01%
2022/05/17	41	54.60	41	53.10	52.90	0	14,753	0.00%
2022/05/16	1	54.40	2	53.00	52.50	-1	14,596	-0.01%
2022/05/13	0	0.00	1	53.20	53.80	-1	14,551	-0.01%
2022/05/12	1	54.70	16	53.49	52.00	-15	14,510	-0.10%
2022/05/11	10	56.00	0	0.00	54.80	10	14,555	0.07%
2022/05/10	15	55.50	5	54.50	55.00	10	14,508	0.07%
2022/05/09	1	58.50	2.1	56.82	55.60	-1.1	14,522	-0.01%
2022/05/06	1	59.00	0	0.00	59.60	1	14,529	0.01%
2022/05/05	0	0.00	1	60.70	59.90	-1	14,584	-0.01%
2022/05/04	7	59.41	16	59.50	59.20	-9	14,581	-0.06%
2022/05/03	10	61.12	0	0.00	60.40	10	14,614	0.07%
2022/04/29	10	61.87	3	61.97	61.30	7	14,653	0.05%
2022/04/28	5	57.84	8.2	60.77	61.60	-3.2	14,737	-0.02%
2022/04/27	5	57.52	3	57.90	58.90	2	14,573	0.01%
2022/04/26	2	59.10	3	59.30	59.10	-1	14,544	-0.01%
2022/04/25	3	59.30	0	0.00	58.10	3	14,483	0.02%
2022/04/22	3	62.27	4	61.48	61.10	-1	14,501	-0.01%
2022/04/21	2	65.00	2	64.60	63.40	0	14,805	0.00%
2022/04/20	7	64.91	8	64.80	64.50	-1	14,920	-0.01%
2022/04/19	1	63.30	2	63.30	64.60	-1	15,211	-0.01%
2022/04/18	7.2	63.85	3	64.07	64.10	4.2	15,472	0.03%
2022/04/15	1	62.90	5	65.00	63.00	-4	15,402	-0.03%
2022/04/14	29	64.99	19.1	63.98	63.90	9.9	15,222	0.07%
2022/04/13	30	65.05	14	65.05	65.90	16	15,091	0.11%
2022/04/12	4	64.60	50	65.36	66.50	-46	15,142	-0.30%
2022/04/11	3	62.80	5	62.86	63.20	-2	14,737	-0.01%
2022/04/08	4	61.40	6	61.23	61.60	-2	14,279	-0.01%
2022/04/07	5	63.26	5	61.70	59.40	0	14,143	0.00%
2022/04/06	19	63.26	9	63.58	63.80	10	13,976	0.07%
2022/04/01	1	61.50	2	61.30	61.50	-1	13,647	-0.01%
2022/03/31	7	62.04	4	61.38	61.50	3	13,578	0.02%
2022/03/30	2	62.00	0	0.00	60.50	2	13,426	0.01%
2022/03/29	0	0.00	2	59.50	60.50	-2	13,402	-0.01%
2022/03/28	12	60.07	10	60.11	60.60	2	13,408	0.01%
2022/03/25	11	61.02	15.2	61.70	59.80	-4.2	13,358	-0.03%
2022/03/24	22.2	64.25	7	64.31	63.30	15.2	13,456	0.11%
2022/03/23	6	63.63	16.2	63.69	63.00	-10.2	13,215	-0.08%
2022/03/22	7	63.49	4	64.10	62.90	3	13,155	0.02%
2022/03/21	4	65.73	3	63.23	62.30	1	13,130	0.01%
2022/03/18	12.1	62.10	2	62.55	61.70	10.1	13,246	0.08%
2022/03/17	17.9	63.68	15	62.81	63.20	2.9	13,103	0.02%
2022/03/16	6.2	59.46	8.1	61.36	62.50	-1.9	12,201	-0.02%
2022/03/15	20.2	60.70	33	60.01	56.90	-12.8	11,699	-0.11%
2022/03/14	10.1	59.03	6	58.57	58.90	4.1	10,877	0.04%
2022/03/11	10	58.02	6	58.18	59.90	4	10,458	0.04%
2022/03/10	77	58.13	81.2	57.26	56.70	-4.2	9,968	-0.04%
2022/03/09	1	53.00	5	55.84	56.80	-4	9,155	-0.04%
2022/03/08	5	52.72	2	53.45	51.70	3	8,889	0.03%
2022/03/07	5	54.04	6	53.15	51.80	-1	8,706	-0.01%
2022/03/04	28	54.16	25	54.70	54.20	3	8,506	0.04%
2022/03/03	15.2	53.98	18	53.85	54.20	-2.8	8,153	-0.03%
2022/03/02	6	51.57	5	51.44	50.60	1	7,751	0.01%
2022/03/01	4	49.19	10	49.80	49.15	-6	7,552	-0.08%
2022/02/25	4	48.30	4	48.65	48.35	0	7,561	0.00%
2022/02/24	2	49.50	1	48.90	47.35	1	7,595	0.01%
2022/02/17	6	48.45	0	0.00	48.50	6	7,532	0.08%
2022/02/16	0	0.00	0	48.50	48.65	0	7,569	0.00%
2022/02/15	0	0.00	1	48.00	47.50	-1	7,729	-0.01%
2022/02/14	1	48.30	0	0.00	47.65	1	7,855	0.01%
2022/02/11	5	50.38	5	50.23	49.80	0	7,857	0.00%
2022/02/10	0	0.00	1	48.85	48.95	-1	7,867	-0.01%
2022/02/08	2	48.38	0	0.00	49.10	2	7,908	0.03%
2022/02/07	1	46.15	0	0.00	46.40	1	7,978	0.01%
2022/01/26	1	47.35	0	0.00	47.45	1	8,030	0.01%
2022/01/25	1	49.50	4	50.00	47.60	-3	8,424	-0.04%
2022/01/24	2	49.65	0	0.00	49.70	2	8,670	0.02%
2022/01/21	5	53.48	3	53.07	52.00	2	8,955	0.02%
2022/01/19	1	52.40	1	53.10	51.90	0	9,076	0.00%
2022/01/18	1	52.80	7	52.81	52.10	-6	9,076	-0.07%
2022/01/17	4	53.40	7	53.90	53.40	-3	9,151	-0.03%
2022/01/14	25	53.68	21	53.29	53.20	4	9,109	0.04%
2022/01/13	0	0.00	2	56.00	53.80	-2	8,806	-0.02%
2022/01/12	20	54.46	18	53.01	56.90	2	8,657	0.02%
2022/01/11	0	0.00	2	54.55	55.80	-2	8,421	-0.02%
2022/01/10	1	50.80	1	51.00	50.80	0	8,387	0.00%
2022/01/07	1	49.00	2	49.85	48.75	-1	8,596	-0.01%
2022/01/06	10	51.50	1	51.60	50.60	9	8,989	0.10%
2022/01/05	34	53.45	51	53.25	52.90	-17	9,010	-0.19%
2022/01/04	15	51.57	8	52.28	52.30	7	8,630	0.08%
2022/01/03	1	49.90	7	50.94	50.00	-6	8,443	-0.07%
2021/12/30	1	48.80	1	49.30	49.50	0	8,383	0.00%
2021/12/29	3	49.87	7	49.09	49.65	-4	8,401	-0.05%
2021/12/23	5	50.20	7	50.14	50.20	-2	8,908	-0.02%
2021/12/22	2	49.30	4	49.30	49.30	-2	8,773	-0.02%
2021/12/21	3	47.80	2.2	47.71	48.00	0.8	8,735	0.01%
2021/12/20	10	50.25	4	48.71	48.30	6	8,667	0.07%
2021/12/17	3	48.20	4	48.50	48.00	-1	8,355	-0.01%
2021/12/16	1.1	47.95	0	0.00	48.35	1.1	8,261	0.01%
2021/12/15	7	47.88	4	47.85	47.50	3	8,230	0.04%
2021/12/14	33	48.16	86	48.06	47.55	-53	8,123	-0.65%
2021/12/13	3	46.20	3	46.30	46.50	0	7,652	0.00%
2021/12/10	2	45.85	2	45.10	45.00	0	7,443	0.00%
2021/12/09	43	44.05	1	44.40	44.05	42	7,265	0.58%
2021/12/07	0	0.00	1	43.30	42.95	-1	7,162	-0.01%
2021/12/06	4	43.79	3	43.85	43.40	1	7,134	0.01%
2021/12/03	15.1	43.80	12	43.83	42.95	3.1	7,016	0.04%
2021/12/02	4	41.50	2	41.55	41.50	2	6,772	0.03%
2021/12/01	0	0.00	3	42.37	42.30	-3	6,762	-0.04%
2021/11/26	2	41.33	0	0.00	41.10	2	6,732	0.03%
2021/11/25	7	42.52	0	0.00	42.50	7	6,735	0.10%
2021/11/24	5	43.30	3	43.00	43.20	2	6,774	0.03%
2021/11/22	0	0.00	2	42.40	42.40	-2	6,683	-0.03%
2021/11/18	2	41.45	0	0.00	41.45	2	6,657	0.03%
2021/11/17	1	43.10	0	0.00	42.40	1	6,618	0.02%
2021/11/16	11	42.32	0	0.00	42.10	11	6,619	0.17%
2021/11/15	22	42.10	23	42.04	42.10	-1	6,597	-0.02%
2021/11/12	0	0.00	1	42.55	42.00	-1	6,545	-0.02%
2021/11/11	20	46.87	5	46.97	45.90	15	6,384	0.23%
2021/11/10	2	45.58	1	45.80	45.45	1	6,263	0.02%
2021/11/09	4	47.05	16	47.13	46.45	-12	6,229	-0.19%
2021/11/08	14	46.44	0	0.00	45.40	14	6,130	0.23%
2021/11/04	3	47.77	0	0.00	46.85	3	6,054	0.05%
2021/11/03	7	47.87	5	48.44	46.35	2	5,922	0.03%
2021/11/02	21	49.35	19	49.42	48.35	2	5,792	0.03%
2021/11/01	17	47.98	31	49.38	49.70	-14	5,363	-0.26%
2021/10/29	18	47.42	8	45.69	45.20	10	5,080	0.20%
2021/10/28	21	45.77	26	46.08	48.40	-5	4,708	-0.11%
2021/10/27	1	42.50	3	42.95	44.00	-2	4,418	-0.05%
2021/10/26	1	42.60	0	0.00	41.80	1	4,331	0.02%
2021/10/25	8	44.22	8	43.69	43.60	0	4,267	0.00%
2021/10/22	2	43.18	3	43.35	43.20	-1	4,148	-0.02%
2021/10/21	11	42.89	5	42.94	42.50	6	4,098	0.15%
2021/10/20	5	44.13	3	43.47	43.25	2	4,007	0.05%
2021/10/19	16	43.01	18	43.64	44.70	-2	3,860	-0.05%
2021/10/18	16	44.11	10	44.45	44.60	6	3,596	0.17%
2021/10/15	4	41.29	6	41.48	42.90	-2	3,142	-0.06%
2021/10/14	12	38.55	14	38.21	39.00	-2	2,825	-0.07%
2021/10/13	0	0.00	2	37.60	37.60	-2	2,452	-0.08%
2021/10/04	8	35.80	4	35.84	34.40	4	2,200	0.18%
2021/10/01	1	36.15	3	36.75	36.50	-2	1,906	-0.10%
2021/09/29	0	0.00	2	33.35	32.40	-2	1,612	-0.12%
2021/09/28	0	0.00	2	33.90	33.30	-2	1,599	-0.13%
2021/09/27	0	0.00	1	32.10	32.20	-1	1,559	-0.06%
2021/09/23	1	30.65	0	0.00	30.60	1	1,641	0.06%
2021/09/22	5	30.93	2	30.78	30.30	3	1,637	0.18%
2021/09/17	1	36.25	0	0.00	33.15	1	1,595	0.06%
2021/09/15	0	0.00	2	35.85	35.85	-2	1,549	-0.13%
2021/09/14	0	0.00	2	36.25	36.15	-2	1,669	-0.12%
2021/09/13	2	37.90	0	0.00	37.05	2	1,712	0.12%
2021/09/09	0	0.00	1	36.00	35.90	-1	1,792	-0.06%
2021/09/08	3	36.35	3	35.97	35.55	0	2,143	0.00%
2021/09/02	1	38.60	0	0.00	38.35	1	2,431	0.04%
2021/08/30	0	0.00	2	39.70	40.05	-2	2,433	-0.08%
2021/08/27	0	0.00	6	38.15	38.05	-6	2,383	-0.25%
2021/08/26	1	38.20	5	37.60	37.50	-4	2,371	-0.17%
2021/08/25	11	38.37	1	38.20	38.20	10	2,411	0.41%
2021/08/24	1	36.55	0	0.00	36.65	1	2,438	0.04%
2021/08/20	1	36.30	0	0.00	36.05	1	2,490	0.04%
2021/08/18	1	37.30	0	0.00	37.80	1	2,524	0.04%
2021/08/16	1	36.45	0	0.00	37.30	1	2,652	0.04%
2021/08/12	0	0.00	1	40.10	40.35	-1	2,952	-0.03%
2021/08/11	0	0.00	5	39.55	39.50	-5	3,038	-0.16%
2021/08/05	1	45.85	0	0.00	45.55	1	3,476	0.03%
2021/08/04	1	46.60	1	46.30	46.55	0	3,521	0.00%
2021/07/28	1	44.95	3	45.80	45.10	-2	3,641	-0.05%
2021/07/27	2	49.00	0	0.00	46.25	2	3,679	0.05%
2021/07/26	2	47.40	0	0.00	47.10	2	3,679	0.05%
2021/07/23	0	0.00	0.1	45.95	45.90	-0.1	3,655	0.00%
2021/07/22	0.1	45.60	0	0.00	45.80	0.1	3,655	0.00%
2021/07/21	1	47.50	0	0.00	45.85	1	3,660	0.03%
2021/07/19	7	49.12	7	48.46	48.85	0	3,653	0.00%
2021/07/16	0	0.00	2	46.38	46.00	-2	3,612	-0.06%
2021/07/14	2	44.80	3	44.25	44.25	-1	3,647	-0.03%
2021/07/12	0	0.00	1	47.00	47.05	-1	3,707	-0.03%
2021/07/09	0	0.00	1	47.60	46.50	-1	3,729	-0.03%
2021/07/07	2	46.20	0	0.00	46.00	2	4,406	0.05%
2021/07/06	2	47.05	0	0.00	47.05	2	4,432	0.05%
2021/07/05	0	0.00	5	48.43	48.00	-5	4,455	-0.11%
2021/07/02	2	48.88	4	49.10	48.55	-2	4,506	-0.04%
2021/07/01	4	48.88	0	0.00	48.55	4	4,568	0.09%
2021/06/30	8	50.26	6	51.17	49.45	2	4,572	0.04%
2021/06/29	0	0.00	3	48.90	48.40	-3	4,502	-0.07%
2021/06/28	2	48.53	5	48.61	48.30	-3	4,516	-0.07%
2021/06/25	4	49.55	1	50.50	49.30	3	4,538	0.07%
2021/06/24	6	50.25	6	49.92	50.10	0	4,600	0.00%
2021/06/23	5	50.42	8	50.79	50.50	-3	4,600	-0.07%
2021/06/22	3	48.38	1	48.30	48.15	2	4,534	0.04%
2021/06/21	1	49.95	0	0.00	49.50	1	4,525	0.02%
2021/06/18	5	50.74	1	51.80	51.80	4	4,572	0.09%
2021/06/17	8	50.19	5	50.72	50.40	3	4,853	0.06%
2021/06/16	2	48.13	2	50.10	50.10	0	4,630	0.00%
2021/06/15	0	0.00	1.2	45.12	45.55	-1.2	4,610	-0.03%
2021/06/11	1.1	44.24	0	0.00	44.15	1.1	4,610	0.02%
2021/06/10	0	0.00	0.1	48.40	46.80	-0.1	4,593	0.00%
2021/06/09	0	0.00	1	44.00	44.00	-1	4,684	-0.02%
2021/06/08	2	44.93	0	0.00	44.75	2	4,846	0.04%
2021/06/04	5	45.67	3	44.98	44.70	2	5,116	0.04%
2021/06/02	2	47.00	0	0.00	45.50	2	5,146	0.04%
2021/06/01	0.2	47.32	0	0.00	47.20	0.2	5,136	0.00%
2021/05/27	0	0.00	6	44.56	45.10	-6	5,266	-0.11%
2021/05/25	0	0.00	1	44.45	43.80	-1	5,298	-0.02%
2021/05/24	5	42.85	3	42.85	43.15	2	5,389	0.04%
2021/05/21	1	42.70	2,562	42.12	41.95	-2,561	5,356	-47.82%	大賣/鉅額交易
2021/05/20	21	45.38	11	43.27	42.20	10	5,331	0.19%
2021/05/17	0	0.00	21	39.33	37.55	-21	5,103	-0.41%
2021/05/13	7	42.42	2,369	42.52	42.15	-2,362	4,928	-47.92%	大賣/鉅額交易
2021/05/12	2	46.80	13	47.01	46.80	-11	4,954	-0.22%
2021/05/11	6	54.23	0	0.00	52.00	6	4,956	0.12%
2021/05/06	1	55.80	1	57.70	56.40	0	5,038	0.00%
2021/05/05	1	57.00	2	57.60	55.80	-1	4,987	-0.02%
2021/05/04	1	57.40	3	57.80	57.80	-2	5,010	-0.04%
2021/05/03	1	64.50	1	62.50	61.20	0	5,033	0.00%
2021/04/29	3	61.90	0	0.00	63.00	3	5,197	0.06%
2021/04/27	3	63.87	0	0.00	63.40	3	5,366	0.06%
2021/04/26	5	63.02	0.5	63.05	63.20	4.5	5,481	0.08%
2021/04/23	59	62.86	1	63.30	62.90	58	5,517	1.05%
2021/04/22	0	0.00	6	65.30	62.30	-6	5,531	-0.11%
2021/04/21	6	65.00	1	65.90	65.00	5	5,540	0.09%
2021/04/20	0	0.00	1	67.00	66.10	-1	5,547	-0.02%
2021/04/19	1.5	67.27	10	66.70	66.30	-8.5	5,629	-0.15%
2021/04/16	1	67.70	11	67.73	67.90	-10	5,773	-0.17%
2021/04/15	23	67.83	1	67.30	67.30	22	6,029	0.36%
2021/04/14	59	66.49	6	65.10	66.40	53	6,342	0.84%
2021/04/13	4,588	71.12	2	70.55	68.50	4,586	6,342	72.31%	大買/鉅額交易
2021/04/12	257	65.73	0	0.00	66.00	257	5,884	4.37%	大買/鉅額交易
2021/04/07	3	66.77	0	0.00	66.50	3	6,149	0.05%
2021/04/01	0	0.00	5	65.60	65.30	-5	6,743	-0.07%
2021/03/29	6	67.98	6	67.60	67.00	0	9,031	0.00%
2021/03/26	8	64.18	1	64.30	64.80	7	9,044	0.08%
2021/03/25	1	65.90	0	0.00	64.90	1	9,088	0.01%
2021/03/24	2	66.15	2	66.50	65.70	0	9,087	0.00%
2021/03/22	0	0.00	861	69.21	69.90	-861	9,084	-9.48%	大賣/鉅額交易
2021/03/19	1	63.60	879	63.52	68.50	-878	8,935	-9.83%	大賣/鉅額交易
2021/03/18	0	0.00	935	64.56	64.10	-935	8,914	-10.49%	大賣/鉅額交易
2021/03/17	15	65.01	504	64.74	64.10	-489	8,931	-5.48%	大賣/鉅額交易
2021/03/16	3	65.23	20	65.94	64.90	-17	8,962	-0.19%
2021/03/15	13	65.72	13	65.58	65.20	0	9,010	0.00%
2021/03/12	1	65.00	0	0.00	64.20	1	8,927	0.01%
2021/03/11	0	0.00	7	63.71	63.80	-7	8,889	-0.08%
2021/03/10	7	62.81	1.1	65.24	63.70	6	8,864	0.07%
2021/03/05	1	62.30	0	0.00	61.40	1	9,089	0.01%
2021/03/03	1	65.90	1	65.10	64.50	0	9,523	0.00%
2021/03/02	0	0.00	1	64.00	63.00	-1	9,964	-0.01%
2021/02/26	2	62.90	3	63.00	62.60	-1	10,758	-0.01%
2021/02/25	0	0.00	1	63.30	62.70	-1	11,037	-0.01%
2021/02/24	2	64.40	2	65.15	62.80	0	11,232	0.00%
2021/02/23	2	62.90	0	0.00	62.10	2	11,626	0.02%
2021/02/22	0.3	63.64	0	0.00	63.00	0.3	12,275	0.00%
2021/02/18	0.4	60.20	0	0.00	60.30	0.4	12,871	0.00%
2021/02/03	13	59.36	13	58.10	57.20	0	14,188	0.00%
2021/02/02	1	56.00	0	0.00	56.00	1	14,354	0.01%
2021/02/01	0	0.00	1	57.00	57.30	-1	14,885	-0.01%
2021/01/27	1	60.20	0	0.00	60.30	1	16,931	0.01%
2021/01/26	1	62.20	0	0.00	60.60	1	17,105	0.01%
2021/01/22	2	63.40	4	63.15	62.50	-2	17,744	-0.01%
2021/01/21	2	60.10	2	60.25	60.60	0	18,173	0.00%
2021/01/20	2	62.35	1	64.70	60.00	1	18,259	0.01%
2021/01/19	1	64.70	3	63.10	63.50	-2	18,379	-0.01%
2021/01/18	5	61.80	1	61.40	60.60	4	18,467	0.02%
2021/01/15	3	63.17	0	0.00	62.10	3	18,509	0.02%
2021/01/14	32	63.78	31	64.90	63.70	1	18,562	0.01%
2021/01/12	1	63.00	0	0.00	63.70	1	18,692	0.01%
2021/01/11	2	65.60	2	65.85	65.50	0	18,784	0.00%
2021/01/08	1	66.60	15	65.80	66.30	-14	18,730	-0.07%
2021/01/07	17	69.88	3	69.77	70.10	14	18,616	0.08%
2021/01/06	0	0.00	40	66.15	63.80	-40	19,991	-0.20%
2021/01/04	0	0.00	0.1	70.00	69.00	-0.1	21,267	0.00%
2020/12/31	0	0.00	1	69.30	70.10	-1	21,437	0.00%
2020/12/30	1	70.40	8	70.69	69.20	-7	21,684	-0.03%
2020/12/29	2	70.95	2	70.15	71.00	0	21,788	0.00%
2020/12/28	15	71.47	16	71.40	69.70	-1	21,406	0.00%
2020/12/25	11	74.45	5	73.70	70.30	6	21,490	0.03%
2020/12/24	73	70.97	36	71.00	72.60	37	20,907	0.18%
2020/12/23	5	67.00	7	64.50	67.40	-2	19,635	-0.01%
2020/12/22	123	63.67	0	0.00	61.30	123	19,452	0.63%	大買/鉅額交易
2020/12/21	112	62.80	36	62.12	64.30	76	19,598	0.39%	大買/
2020/12/16	15	62.30	10	63.30	62.10	5	19,790	0.03%
2020/12/14	5	62.20	5	61.76	62.60	0	19,720	0.00%
2020/12/11	19	59.39	1	59.20	59.80	18	19,753	0.09%
2020/12/09	2	63.20	2	64.00	62.40	0	19,890	0.00%
2020/12/08	1	62.00	0.3	63.50	62.50	0.7	19,954	0.00%
2020/12/07	0	0.00	62	61.40	62.90	-62	20,155	-0.31%
2020/12/04	5	62.60	0	0.00	61.80	5	20,524	0.02%
2020/12/03	31	63.70	5	63.80	62.10	26	20,781	0.13%
2020/12/02	5	63.20	17.2	62.76	62.30	-12.2	21,149	-0.06%
2020/12/01	25	64.19	24	64.28	63.60	1	22,532	0.00%
2020/11/30	11	66.15	4	66.30	65.50	7	22,888	0.03%
2020/11/27	1,185	65.87	55	65.39	65.70	1,130	22,916	4.93%	大買/鉅額交易
2020/11/26	155	66.58	1,298	66.05	64.60	-1,143	22,788	-5.02%	大買/大賣/鉅額交易
2020/11/25	3,118	65.14	119	65.31	65.50	2,999	22,333	13.43%	大買/大賣/鉅額交易
2020/11/24	87	61.93	88	62.32	63.30	-1	21,546	0.00%
2020/11/23	26	61.91	26	61.40	60.80	0	21,285	0.00%
2020/11/20	18	62.49	16	62.45	61.60	2	21,093	0.01%
2020/11/19	95	60.99	102	60.40	60.60	-7	20,626	-0.03%	大賣/
2020/11/18	23	58.13	23	58.28	58.40	0	20,001	0.00%
2020/11/17	150	60.26	152.1	59.49	58.10	-2.1	19,821	-0.01%	大買/大賣/
2020/11/16	27	57.89	25	58.38	57.00	2	19,490	0.01%
2020/11/13	55	58.29	54	57.54	58.20	1	19,528	0.01%
2020/11/12	62	56.42	56	57.32	58.70	6	19,415	0.03%
2020/11/11	107.1	59.30	4,351	59.70	57.50	-4,243.9	19,038	-22.29%	大買/大賣/鉅額交易
2020/11/10	72	64.98	71	65.38	63.60	1	18,794	0.01%
2020/11/09	33	63.66	30	64.18	65.20	3	18,547	0.02%
2020/11/06	146	65.38	146	64.83	61.80	0	18,159	0.00%	大買/大賣/
2020/11/05	9	61.39	9	62.72	63.50	0	17,342	0.00%
2020/11/04	1,225	57.47	20	58.05	57.80	1,205	16,906	7.13%	大買/鉅額交易
2020/11/03	99	56.93	1	56.50	57.00	98	16,565	0.59%
2020/11/02	34	56.99	17	56.02	57.90	17	16,671	0.10%
2020/10/30	6	60.65	5	61.96	57.20	1	16,486	0.01%
2020/10/29	37	63.53	42	63.27	62.00	-5	16,236	-0.03%
2020/10/28	13	64.62	2	64.50	62.30	11	15,834	0.07%
2020/10/27	7	65.47	1	65.70	64.90	6	15,895	0.04%
2020/10/26	1	61.00	2	59.50	63.80	-1	15,799	-0.01%
2020/10/22	0	0.00	18	55.43	55.60	-18	15,608	-0.12%
2020/10/21	3	56.67	14	56.89	56.10	-11	15,547	-0.07%
2020/10/20	3	58.37	0	0.00	58.30	3	15,478	0.02%
2020/10/19	0	0.00	2	54.50	59.50	-2	15,380	-0.01%
2020/10/16	3	56.63	3	55.53	55.10	0	15,211	0.00%
2020/10/15	1	57.40	2	54.95	56.00	-1	15,133	-0.01%
2020/10/14	315	56.85	460	56.13	57.00	-145	15,022	-0.97%	大買/大賣/鉅額交易
2020/10/13	1,554	50.35	336	50.35	54.00	1,218	13,391	9.10%	大買/大賣/鉅額交易
2020/10/12	968	49.10	0	0.00	49.10	968	12,395	7.81%	大買/鉅額交易
2020/10/08	100	44.65	3	44.65	44.65	97	12,583	0.77%
2020/10/07	802	39.67	6	39.52	40.60	796	12,553	6.34%	大買/鉅額交易
2020/10/05	2	37.05	2	36.70	37.00	0	12,131	0.00%
2020/09/30	12	37.23	9	36.84	36.60	3	12,296	0.02%
2020/09/29	1	36.30	3	35.70	35.75	-2	12,084	-0.02%
2020/09/25	2	36.43	0	0.00	35.10	2	11,931	0.02%
2020/09/23	7	38.74	4	37.88	40.00	3	11,468	0.03%
2020/09/22	0	0.00	1	37.20	37.30	-1	11,208	-0.01%
2020/09/17	2	38.60	0	0.00	38.50	2	11,008	0.02%
2020/09/16	2	38.45	0	0.00	38.45	2	10,878	0.02%
2020/09/15	0	0.00	5	38.14	37.45	-5	10,737	-0.05%
2020/09/14	6	37.23	1	36.40	36.65	5	10,560	0.05%
2020/09/11	3	38.17	6	38.13	37.50	-3	10,417	-0.03%
2020/09/10	2	38.70	7	38.60	39.05	-5	10,243	-0.05%
2020/09/09	2	37.75	7	37.79	38.65	-5	9,950	-0.05%
2020/09/08	8	37.98	15	37.79	37.30	-7	9,448	-0.07%
2020/09/07	28	41.23	40	40.88	39.30	-12	9,115	-0.13%
2020/09/04	61	44.98	82	44.76	43.10	-21	8,572	-0.24%
2020/09/03	5	41.98	5	42.78	43.00	0	7,056	0.00%
2020/09/02	34	39.00	27	38.95	39.10	7	6,524	0.11%
2020/09/01	5	36.98	5	37.36	36.75	0	6,229	0.00%
2020/08/31	2	36.25	2	36.48	36.90	0	6,088	0.00%
2020/08/26	15	37.07	0	0.00	36.25	15	5,849	0.26%
2020/08/25	2	37.10	0	0.00	36.90	2	5,790	0.03%
2020/08/21	1	36.40	1	36.45	35.95	0	5,622	0.00%
2020/08/20	5	35.16	6	35.69	35.45	-1	5,564	-0.02%
2020/08/19	10	39.60	2	36.90	36.80	8	5,364	0.15%
2020/08/18	12	40.46	2	41.08	39.80	10	5,178	0.19%
2020/08/17	11	39.64	0	0.00	39.70	11	4,976	0.22%
2020/08/14	1	39.35	1	40.00	39.50	0	4,826	0.00%
2020/08/13	1	39.10	2	38.53	38.10	-1	4,577	-0.02%
2020/08/12	4	37.95	5	37.90	38.85	-1	4,472	-0.02%
2020/08/11	13	37.03	39	36.26	36.75	-26	4,272	-0.61%
2020/08/10	34	38.88	8	39.21	38.70	26	4,077	0.64%
2020/08/07	1	38.45	2	37.95	37.25	-1	3,817	-0.03%
2020/08/06	8	37.53	4	37.78	36.70	4	3,659	0.11%
2020/08/05	1	40.35	9	41.17	40.45	-8	3,343	-0.24%
2020/08/04	8	40.98	0	0.00	41.50	8	3,188	0.25%
2020/08/03	6	40.31	6	40.72	39.80	0	3,011	0.00%
2020/07/31	26	40.78	27	42.11	40.60	-1	2,780	-0.04%
2020/07/30	1	36.70	0	0.00	40.90	1	2,530	0.04%
2020/07/23	0	0.00	1	34.30	36.30	-1	2,184	-0.05%
2020/07/22	1	36.40	1	35.50	35.25	0	2,137	0.00%
2020/07/21	1	35.80	2	35.65	35.60	-1	2,096	-0.05%
2020/07/20	0	0.00	2	33.65	35.80	-2	2,049	-0.10%
2020/07/16	7	37.22	4	36.78	35.95	3	1,876	0.16%
2020/07/15	2	36.45	5	35.29	37.15	-3	1,433	-0.21%
2020/07/14	3	32.78	0	0.00	33.80	3	1,150	0.26%
2020/07/10	2	29.25	2.1	28.69	28.70	-0.1	759	-0.01%
2020/07/09	2	27.75	1	27.45	28.75	1	650	0.15%
2020/07/08	2	26.53	0	0.00	26.50	2	413	0.48%
2020/06/08	0	0.00	2	22.50	22.60	-2	346	-0.58%
2020/04/30	0	0.00	3	19.60	19.70	-3	366	-0.82%
2020/04/21	1	18.75	0	0.00	18.65	1	381	0.26%
2020/04/10	3	18.50	0	0.00	18.70	3	405	0.74%
2020/03/12	0	0.00	3	19.75	19.00	-3	520	-0.58%
2020/03/10	1	20.50	5	20.25	20.50	-4	513	-0.78%
2020/03/09	2	21.05	0	0.00	20.70	2	511	0.39%
2020/02/27	5	22.16	0	0.00	22.05	5	561	0.89%
2020/01/17	0	0.00	1	23.45	23.60	-1	603	-0.17%
2020/01/03	0	0.00	2	23.40	23.65	-2	556	-0.36%
2019/12/30	1	24.05	0	0.00	24.00	1	536	0.19%
2019/12/27	0	0.00	3	23.50	23.70	-3	507	-0.59%
2019/12/04	0	0.00	5	22.55	22.55	-5	344	-1.45%
2019/11/28	0	0.00	5	22.70	22.75	-5	339	-1.47%
2019/11/26	10	22.50	4	22.44	22.40	6	306	1.96%
2019/11/25	3	22.08	0	0.00	22.00	3	285	1.05%
2019/11/15	0	0.00	6	21.74	21.50	-6	275	-2.18%
2019/11/14	0	0.00	1	21.50	21.50	-1	276	-0.36%
2019/11/08	5	21.70	0	0.00	21.60	5	273	1.83%
2019/11/06	0	0.00	10	21.80	21.75	-10	276	-3.62%
2019/11/05	11	22.30	0	0.00	22.25	11	269	4.08%
2019/11/04	0	0.00	1	22.20	21.95	-1	204	-0.49%
2019/10/15	2	21.15	0	0.00	21.30	2	219	0.91%
2019/10/07	1	21.60	0	0.00	21.60	1	277	0.36%
2019/09/20	0	0.00	10	22.00	22.00	-10	322	-3.10%
2019/09/16	10	21.85	0	0.00	21.75	10	316	3.16%
2019/08/05	0	0.00	5	20.75	20.65	-5	509	-0.98%
2019/07/30	1	21.90	0	0.00	21.75	1	658	0.15%
2019/07/05	4	23.85	0	0.00	23.85	4	953	0.42%
2019/05/27	0	0.00	10	23.00	23.00	-10	1,261	-0.79%
2019/05/20	0	0.00	1	23.70	23.55	-1	1,228	-0.08%
2019/05/06	1	26.20	1	25.70	25.35	0	1,015	0.00%
2019/05/03	10	26.15	4	25.85	25.90	6	998	0.60%
2019/04/25	4	24.95	0	0.00	24.75	4	903	0.44%
2019/04/24	0	0.00	5	24.95	24.90	-5	913	-0.55%
2019/04/23	0	0.00	3	24.85	24.70	-3	903	-0.33%
2019/04/17	0	0.00	1	25.85	25.30	-1	880	-0.11%
2019/04/16	2	26.00	0	0.00	25.70	2	857	0.23%
2019/04/15	0	0.00	7	25.28	25.55	-7	800	-0.87%
2019/04/12	2	24.50	0	0.00	24.10	2	747	0.27%
2019/04/11	10	24.80	10	24.65	24.65	0	732	0.00%
2019/04/10	2	23.55	0	0.00	23.65	2	670	0.30%
2019/04/01	0.1	24.50	0	0.00	23.45	0.1	688	0.01%
2019/03/27	3	23.07	3	23.05	23.05	0	660	0.00%
2019/03/26	0	0.00	8	23.25	23.25	-8	658	-1.21%
2019/03/25	8	23.46	0	0.00	23.15	8	655	1.22%
2019/03/22	7	24.31	2	24.40	24.40	5	624	0.80%
2019/03/20	0	0.00	6	23.95	23.95	-6	610	-0.98%
2019/03/19	2	23.80	2	23.95	23.90	0	610	0.00%
2019/03/18	4	23.83	0	0.00	23.75	4	614	0.65%
2019/03/15	2	24.00	0	0.00	23.95	2	610	0.33%
2019/03/14	0	0.00	10	23.90	23.90	-10	606	-1.65%
2019/03/12	10	24.32	0	0.00	23.90	10	608	1.64%
2019/03/11	2	24.90	2	25.05	24.50	0	599	0.00%
2019/03/08	1	24.25	1.1	24.46	24.55	-0.1	609	-0.02%
2019/03/07	6	24.52	16	24.28	24.10	-10	601	-1.66%
2019/03/04	15	24.38	2	24.30	24.45	13	568	2.29%
2019/02/27	2	23.15	2	23.50	24.00	0	544	0.00%
2019/02/26	3	23.53	1	23.60	23.50	2	549	0.36%
2019/02/15	0.1	22.70	0	0.00	22.70	0.1	537	0.02%
2019/01/24	1	22.80	2	22.48	22.50	-1	505	-0.20%
2019/01/23	2	22.10	1	22.40	22.00	1	492	0.20%
2019/01/18	3	21.55	3	21.65	22.25	0	494	0.00%
2019/01/16	0	0.00	2	22.20	21.50	-2	485	-0.41%
2019/01/11	2	21.25	0	0.00	21.20	2	475	0.42%
2018/12/26	0	0.00	1	19.50	19.25	-1	490	-0.20%
2018/12/25	1	19.25	0	0.00	19.30	1	493	0.20%
2018/12/21	4	19.10	8	19.58	19.60	-4	510	-0.78%
2018/12/20	4	19.38	0	0.00	19.40	4	512	0.78%
2018/12/18	2	20.05	2	20.10	20.10	0	520	0.00%
2018/12/11	0	0.00	15	20.60	20.40	-15	635	-2.36%
2018/12/06	5	21.70	5	20.90	20.90	0	654	0.00%
2018/12/05	10	21.89	10	21.75	21.75	0	660	0.00%
2018/12/04	5	22.65	7	22.61	22.65	-2	663	-0.30%
2018/11/30	1	21.70	0	0.00	21.55	1	645	0.15%
2018/11/29	11	21.96	10	21.50	21.50	1	658	0.15%
2018/11/27	2	21.70	2	21.85	21.80	0	707	0.00%
2018/11/26	10	21.28	10	21.60	21.60	0	772	0.00%
2018/11/15	15	20.90	0	0.00	20.40	15	841	1.78%
2018/11/14	5	20.20	5	20.81	20.75	0	832	0.00%
2018/11/13	2	19.20	3	19.50	19.70	-1	804	-0.12%
2018/11/06	1	18.25	0	0.00	18.25	1	796	0.13%
2018/10/29	0	0.00	5	16.63	16.40	-5	797	-0.63%
2018/10/25	0	0.00	5	18.00	18.00	-5	784	-0.64%
2018/10/15	5	19.70	0	0.00	19.75	5	801	0.62%
2018/10/04	5	22.85	0	0.00	22.80	5	764	0.65%
2018/09/17	0	0.00	1	24.30	23.85	-1	694	-0.14%
2018/09/14	1	24.05	0	0.00	24.15	1	700	0.14%
2018/09/11	0	0.00	10	23.80	23.70	-10	690	-1.45%
2018/09/10	0	0.00	1	23.90	23.00	-1	688	-0.15%
2018/09/07	10	24.15	1	23.40	23.55	9	681	1.32%
2018/09/04	7	24.79	1	24.35	24.60	6	679	0.88%
2018/08/31	3	24.32	2	24.70	24.25	1	602	0.17%
2018/08/30	1	24.50	0	0.00	24.50	1	540	0.19%
2018/06/20	0	0.00	2	23.00	23.05	-2	2,505	-0.08%
2018/05/22	0	0.00	1	24.75	24.10	-1	2,395	-0.04%
2018/05/17	1	26.70	0	0.00	25.30	1	2,302	0.04%
2018/05/16	1	27.30	1	27.50	26.10	0	2,188	0.00%
2018/05/15	5	26.30	5	26.85	26.85	0	2,117	0.00%
2018/05/14	0	0.00	1	25.50	25.85	-1	2,062	-0.05%
2018/05/11	10	24.85	10	25.50	25.45	0	2,012	0.00%
2018/05/10	12	26.72	11	26.01	24.85	1	1,940	0.05%
2018/05/08	2	25.65	2	25.48	25.50	0	1,779	0.00%
2018/05/03	4	26.45	3	27.02	25.40	1	1,667	0.06%
2018/05/02	5	26.13	3	26.00	26.45	2	1,487	0.13%
2018/04/30	1	26.00	0	0.00	25.75	1	1,428	0.07%
2018/04/26	2	26.05	12	25.40	24.80	-10	1,241	-0.81%
2018/04/25	3	25.52	5	25.67	25.45	-2	1,154	-0.17%
2018/04/24	2	25.15	1	25.20	25.75	1	1,100	0.09%
2018/04/23	13	25.49	11	25.80	25.30	2	996	0.20%
2018/04/20	14	23.76	8	23.73	24.95	6	862	0.70%
2018/03/16	1	23.55	0	0.00	23.05	1	523	0.19%
2018/01/10	0	0.00	1	23.10	23.15	-1	1,760	-0.06%