安集 (6477)-安泰券商分點個股進出

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
38.25
漲跌
▲0.95
漲幅
+2.55%
成交量
1,275張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:26(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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/20	0	0.00	1	37.10	37.30	-1	673	-0.15%
2024/06/07	0	0.00	2	37.75	37.40	-2	877	-0.23%
2024/06/04	1.1	38.00	0	0.00	37.40	1.1	941	0.11%
2024/05/22	2	38.20	2	38.25	38.25	0	1,040	0.00%
2024/05/17	2	39.15	2	39.60	38.65	0	1,041	0.00%
2024/05/16	1	38.00	0	0.00	38.00	1	979	0.10%
2024/05/15	0	0.00	1	37.35	37.10	-1	963	-0.10%
2024/05/06	0	0.00	0	37.10	36.80	0	930	0.00%
2024/04/24	1	38.15	1	38.60	38.20	0	928	0.00%
2024/04/16	2	37.00	0	0.00	37.20	2	918	0.22%
2024/04/09	2	39.00	2	38.95	38.95	0	849	0.00%
2024/04/03	1	39.10	0	0.00	39.05	1	831	0.12%
2024/03/28	2	40.93	2	41.38	40.80	0	799	0.00%
2024/03/26	2	41.18	2	41.60	41.35	0	781	0.00%
2024/03/25	1	41.00	1	40.85	40.85	0	798	0.00%
2024/03/22	2	41.35	11	41.64	40.85	-9	790	-1.14%
2024/03/21	5	42.00	7	42.40	42.35	-2	732	-0.27%
2024/03/01	0	0.00	1	40.10	39.75	-1	547	-0.18%
2024/02/29	1	39.60	0	0.00	39.45	1	521	0.19%
2024/02/02	2	36.50	0	0.00	36.50	2	473	0.42%
2024/01/15	1	38.95	0	0.00	38.65	1	543	0.18%
2023/11/15	0	0.00	1	36.90	37.05	-1	500	-0.20%
2023/11/13	1	36.20	0	0.00	36.05	1	503	0.20%
2023/11/06	1	37.65	0	0.00	37.50	1	519	0.19%
2023/10/30	0	0.00	1	38.40	38.05	-1	539	-0.19%
2023/10/17	2	36.90	0	0.00	36.45	2	537	0.37%
2023/10/12	0	0.00	1	37.50	37.55	-1	579	-0.17%
2023/10/11	1	36.85	2	36.90	36.80	-1	581	-0.17%
2023/10/06	1	39.30	0	0.00	38.80	1	583	0.17%
2023/09/25	0	0.00	1	40.40	40.30	-1	662	-0.15%
2023/09/21	10	40.10	0	0.00	40.15	10	678	1.47%
2023/09/20	10	40.30	0	0.00	40.20	10	684	1.46%
2023/09/15	0	0.00	0	42.00	42.00	0	704	0.00%
2023/09/14	0	0.00	1	41.10	41.15	-1	751	-0.13%
2023/09/13	1	40.60	1	41.00	40.80	0	759	0.00%
2023/09/11	12	40.31	32	40.15	40.15	-20	791	-2.53%
2023/09/08	0	0.00	10	41.60	41.60	-10	788	-1.27%
2023/09/05	3	43.00	0	0.00	42.90	3	869	0.35%
2023/09/04	1	42.80	0	0.00	42.60	1	887	0.11%
2023/08/28	0	0.00	15	42.30	42.40	-15	953	-1.57%
2023/08/23	0	41.90	0	0.00	41.80	0	1,005	0.00%
2023/08/11	0	0.00	1	41.80	41.75	-1	1,113	-0.09%
2023/08/10	1	41.60	0	0.00	41.60	1	1,130	0.09%
2023/08/08	2	42.53	0	0.00	42.45	2	1,197	0.17%
2023/08/02	2	45.10	0	0.00	44.60	2	1,368	0.15%
2023/07/31	0	0.00	13	45.65	45.60	-13	1,459	-0.89%
2023/07/26	1	44.90	0	0.00	44.90	1	1,749	0.06%
2023/07/19	7	47.80	2	48.20	47.50	5	2,005	0.25%
2023/07/18	1	48.45	0	0.00	48.40	1	2,106	0.05%
2023/07/13	2	48.65	2	49.35	48.60	0	3,028	0.00%
2023/07/12	1	49.40	0	0.00	49.35	1	3,068	0.03%
2023/07/11	2	50.50	0	0.00	50.40	2	3,136	0.06%
2023/07/05	0	0.00	3	50.63	50.20	-3	3,661	-0.08%
2023/07/04	2	50.10	0	0.00	50.10	2	3,911	0.05%
2023/06/29	0	0.00	1	50.80	51.00	-1	4,015	-0.02%
2023/06/27	1	50.50	0	0.00	49.80	1	4,028	0.02%
2023/06/21	2	50.60	1	50.80	50.60	1	4,080	0.02%
2023/06/20	1	51.00	1	51.10	50.80	0	4,090	0.00%
2023/06/19	2	49.53	0	0.00	49.10	2	4,065	0.05%
2023/06/16	1	49.45	1	50.50	49.70	0	4,119	0.00%
2023/06/14	1	49.45	0	0.00	49.15	1	4,353	0.02%
2023/06/13	2	48.73	0	0.00	48.85	2	4,403	0.05%
2023/06/12	1	50.10	0	0.00	49.05	1	4,454	0.02%
2023/06/09	10	50.20	0	0.00	50.20	10	4,477	0.22%
2023/06/08	1	51.60	1	52.20	51.60	0	4,456	0.00%
2023/06/07	1	51.60	1	52.20	51.60	0	4,466	0.00%
2023/06/05	5	52.28	0	0.00	52.20	5	4,500	0.11%
2023/05/29	1	50.10	0	0.00	51.40	1	4,508	0.02%
2023/05/25	0	0.00	1	50.70	50.70	-1	4,511	-0.02%
2023/05/24	2	51.55	0	0.00	51.50	2	4,524	0.04%
2023/05/19	0	0.00	5	51.30	50.30	-5	4,549	-0.11%
2023/05/17	1	51.30	0	0.00	51.40	1	4,653	0.02%
2023/05/16	0	0.00	8	50.58	51.20	-8	4,642	-0.17%
2023/05/12	8	48.35	0	0.00	49.50	8	4,619	0.17%
2023/05/11	4	49.70	2	50.25	48.70	2	4,590	0.04%
2023/05/10	1	51.40	2	51.50	51.40	-1	4,522	-0.02%
2023/05/09	2	52.25	1	54.30	51.40	1	4,495	0.02%
2023/05/05	1	55.40	1	55.20	55.20	0	4,376	0.00%
2023/05/04	4	57.10	4	56.80	57.20	0	4,337	0.00%
2023/05/03	3	56.33	1	56.20	56.70	2	4,267	0.05%
2023/05/02	7	56.30	1	56.20	56.70	6	4,232	0.14%
2023/04/28	6	54.30	1	54.00	54.30	5	4,102	0.12%
2023/04/27	2	53.90	2	54.15	53.40	0	4,082	0.00%
2023/04/26	5	53.90	5	54.12	54.90	0	4,034	0.00%
2023/04/25	8	53.41	5	53.68	53.80	3	3,945	0.08%
2023/04/24	3	53.13	3	53.17	53.50	0	3,891	0.00%
2023/04/21	1	55.30	20	55.28	52.40	-19	3,905	-0.49%
2023/04/20	20	56.10	2	54.70	54.90	18	3,803	0.47%
2023/04/19	10	57.76	10	57.65	57.00	0	3,637	0.00%
2023/04/18	7	55.69	7	56.00	54.80	0	3,121	0.00%
2023/04/17	5	54.90	0	0.00	54.60	5	2,928	0.17%
2023/04/14	14	55.05	2	55.40	54.90	12	2,932	0.41%
2023/04/13	3	55.07	6	55.42	55.40	-3	2,855	-0.11%
2023/04/12	4	54.20	6	53.85	54.70	-2	2,680	-0.07%
2023/04/11	6	52.33	10	52.09	52.40	-4	2,461	-0.16%
2023/04/10	4	52.30	0	0.00	51.80	4	2,433	0.16%
2023/04/07	7	53.47	11	52.97	53.40	-4	2,341	-0.17%
2023/04/06	4	50.20	5	50.36	50.80	-1	2,132	-0.05%
2023/03/30	3	49.03	11	49.20	48.95	-8	2,061	-0.39%
2023/03/29	8	47.55	0	0.00	47.90	8	2,037	0.39%
2023/03/28	0	0.00	5	47.60	47.60	-5	2,058	-0.24%
2023/03/22	5	48.90	0	0.00	48.85	5	2,042	0.24%
2023/03/21	2	49.48	2	50.40	49.35	0	2,072	0.00%
2023/03/20	4	50.13	16	49.96	50.10	-12	2,157	-0.56%
2023/03/17	3	48.37	11	48.70	49.00	-8	2,376	-0.34%
2023/03/16	13	47.05	1	47.20	46.95	12	2,416	0.50%
2023/03/15	3	48.12	12	48.40	48.15	-9	2,400	-0.37%
2023/03/14	4	47.35	6	47.49	47.45	-2	2,369	-0.08%
2023/03/10	15	46.51	0	0.00	46.30	15	2,495	0.60%
2023/03/09	1	47.50	0	0.00	47.50	1	2,496	0.04%
2023/03/06	1	48.35	8	48.16	48.40	-7	2,475	-0.28%
2023/03/02	7	46.71	0	0.00	46.70	7	2,479	0.28%
2023/02/23	2	48.45	2	48.20	48.50	0	2,504	0.00%
2023/02/20	2	47.90	1	47.85	48.40	1	2,713	0.04%
2023/02/17	1	48.20	1	48.50	48.20	0	2,936	0.00%
2023/02/16	2	48.15	2	48.80	48.05	0	2,955	0.00%
2023/02/15	12	48.03	8	47.73	48.05	4	2,918	0.14%
2023/02/14	2	45.95	2	46.35	45.85	0	2,899	0.00%
2023/02/10	2	46.48	2	46.88	46.05	0	2,950	0.00%
2023/02/09	3	46.55	3	46.33	46.15	0	2,949	0.00%
2023/02/06	0	0.00	2	47.20	47.10	-2	2,999	-0.07%
2023/02/02	1	47.20	3	48.07	47.35	-2	3,022	-0.07%
2023/02/01	4	47.36	7	47.55	47.40	-3	3,024	-0.10%
2023/01/31	4	46.98	4	46.81	46.85	0	3,024	0.00%
2023/01/17	3	44.83	0	0.00	44.75	3	3,034	0.10%
2023/01/16	1	44.40	3	44.53	44.20	-2	3,039	-0.07%
2023/01/13	1	45.40	0	0.00	44.70	1	3,045	0.03%
2023/01/12	1	45.20	0	0.00	45.20	1	3,078	0.03%
2023/01/11	2	45.90	1	46.80	46.30	1	3,100	0.03%
2023/01/09	1	47.70	1	48.20	47.85	0	3,090	0.00%
2023/01/06	2	47.75	2	47.45	47.70	0	3,093	0.00%
2023/01/05	6	47.79	5	48.31	47.65	1	3,123	0.03%
2023/01/04	2	48.10	2	47.10	48.10	0	3,098	0.00%
2023/01/03	1	45.90	6	46.20	46.20	-5	3,066	-0.16%
2022/12/30	1	45.45	0	0.00	45.40	1	3,074	0.03%
2022/12/28	2	46.93	1	46.65	46.30	1	3,171	0.03%
2022/12/27	3	46.75	4	46.80	46.85	-1	3,176	-0.03%
2022/12/26	3	46.90	2	47.18	46.85	1	3,175	0.03%
2022/12/21	0	0.00	5	44.30	44.30	-5	3,228	-0.15%
2022/12/20	0	0.00	5	44.50	44.50	-5	3,250	-0.15%
2022/12/19	5	46.92	0	0.00	46.20	5	3,286	0.15%
2022/12/16	1	48.00	0	0.00	47.70	1	3,309	0.03%
2022/12/15	6	48.60	0	0.00	48.80	6	3,304	0.18%
2022/12/14	6	47.85	0	0.00	48.70	6	3,301	0.18%
2022/12/13	1	48.00	2	48.73	47.80	-1	3,281	-0.03%
2022/12/12	3	49.53	3	50.45	49.15	0	3,254	0.00%
2022/12/09	9	51.09	38	50.98	49.70	-29	3,136	-0.92%
2022/12/08	5	49.01	0	0.00	48.20	5	2,828	0.18%
2022/12/07	0	0.00	11	47.66	47.45	-11	2,731	-0.40%
2022/12/06	7	47.39	0	0.00	47.30	7	2,718	0.26%
2022/12/05	0	0.00	2	48.30	48.25	-2	2,758	-0.07%
2022/12/02	22	48.48	15	48.25	48.55	7	2,755	0.25%
2022/11/30	1	46.60	0	0.00	46.65	1	2,665	0.04%
2022/11/29	2	45.45	10	45.80	45.90	-8	2,696	-0.30%
2022/11/25	14	46.06	13	46.04	45.60	1	2,853	0.04%
2022/11/24	10	46.16	2	46.23	46.40	8	2,899	0.28%
2022/11/23	0	0.00	4	45.41	45.25	-4	3,180	-0.13%
2022/11/21	2	46.20	1	45.50	45.95	1	3,409	0.03%
2022/11/18	8	46.66	1	47.60	45.95	7	3,457	0.20%
2022/11/17	1	46.50	0	0.00	47.10	1	3,427	0.03%
2022/11/16	11	47.15	2	47.30	47.20	9	3,435	0.26%
2022/11/15	8	45.91	22	46.87	47.95	-14	3,462	-0.40%
2022/11/14	1	42.50	0	0.00	43.70	1	3,487	0.03%
2022/11/11	3	42.50	0	0.00	42.45	3	3,660	0.08%
2022/11/10	2	42.75	0	0.00	42.65	2	3,812	0.05%
2022/11/09	6	43.34	0	0.00	43.25	6	3,903	0.15%
2022/11/08	3	43.97	0	0.00	43.75	3	3,919	0.08%
2022/11/07	1	44.40	2	44.45	44.35	-1	3,933	-0.03%
2022/11/04	0	0.00	3	44.53	44.65	-3	4,022	-0.07%
2022/11/02	2	42.70	0	0.00	43.05	2	4,303	0.05%
2022/10/31	2	42.20	6	42.70	41.95	-4	4,427	-0.09%
2022/10/28	8	42.56	2	42.90	42.65	6	4,475	0.13%
2022/10/25	2	41.05	0	0.00	40.95	2	4,623	0.04%
2022/10/24	1	42.75	0	0.00	42.10	1	4,802	0.02%
2022/10/21	0	0.00	3	43.22	42.00	-3	4,892	-0.06%
2022/10/20	1	43.00	1	44.35	43.25	0	4,944	0.00%
2022/10/19	2	44.05	0	0.00	43.80	2	4,975	0.04%
2022/10/17	1	40.80	0	0.00	42.50	1	5,238	0.02%
2022/10/13	0	0.00	1	44.00	41.90	-1	5,270	-0.02%
2022/10/12	1	44.50	1	44.50	44.60	0	5,333	0.00%
2022/10/11	1	43.90	0	0.00	43.40	1	5,346	0.02%
2022/10/07	3	45.55	3	45.30	45.55	0	5,376	0.00%
2022/10/04	0	0.00	1	44.90	45.40	-1	5,536	-0.02%
2022/09/30	3	43.52	1	42.35	44.00	2	5,654	0.04%
2022/09/29	8	44.88	0	0.00	43.70	8	5,784	0.14%
2022/09/28	1	45.00	0	0.00	44.20	1	5,996	0.02%
2022/09/27	0	0.00	1	47.05	47.30	-1	6,633	-0.02%
2022/09/26	1	47.40	1	47.40	47.40	0	6,909	0.00%
2022/09/21	0	0.00	3	53.70	53.00	-3	7,651	-0.04%
2022/09/20	0	0.00	1	54.90	54.60	-1	8,209	-0.01%
2022/09/19	8	54.80	3	54.87	54.40	5	8,494	0.06%
2022/09/15	1	56.40	1	54.90	54.50	0	8,572	0.00%
2022/09/13	4	57.30	2	57.40	57.60	2	8,595	0.02%
2022/09/12	1	57.50	3	57.17	57.50	-2	8,605	-0.02%
2022/09/08	1	55.00	2	55.00	55.00	-1	8,590	-0.01%
2022/09/07	1	53.30	0	0.00	53.60	1	8,579	0.01%
2022/09/06	0	0.00	1	53.50	53.20	-1	8,599	-0.01%
2022/09/05	1	55.80	1.1	56.42	55.70	-0.1	8,573	0.00%
2022/09/02	3	57.17	2	58.05	57.10	1	8,538	0.01%
2022/09/01	1	58.40	0	0.00	57.50	1	8,466	0.01%
2022/08/30	3.1	59.89	2.1	58.75	57.80	1	8,364	0.01%
2022/08/29	6.1	57.52	1	58.20	57.30	5.1	8,096	0.06%
2022/08/26	0	0.00	6	57.10	58.30	-6	8,035	-0.07%
2022/08/25	1	56.80	1	56.40	57.40	0	7,976	0.00%
2022/08/23	3	55.80	5	55.96	56.30	-2	7,911	-0.03%
2022/08/22	7	57.53	2	57.50	56.10	5	7,900	0.06%
2022/08/19	4	57.05	7	57.21	57.60	-3	7,749	-0.04%
2022/08/18	5	58.66	9	57.72	58.90	-4	7,514	-0.05%
2022/08/17	8	56.04	8	56.41	55.80	0	7,316	0.00%
2022/08/16	4	55.55	6	55.28	54.80	-2	7,145	-0.03%
2022/08/15	1	54.80	3	54.93	54.80	-2	7,037	-0.03%
2022/08/12	1	53.80	0	0.00	54.20	1	7,014	0.01%
2022/08/11	2	54.80	3	55.60	54.40	-1	7,033	-0.01%
2022/08/10	3	54.50	2	54.70	54.30	1	6,994	0.01%
2022/08/09	4	54.88	1	55.00	54.40	3	7,076	0.04%
2022/08/08	5	53.76	4	52.55	54.00	1	6,895	0.01%
2022/08/05	0	0.00	1	51.10	51.50	-1	6,853	-0.01%
2022/08/04	0	0.00	1	50.20	49.40	-1	6,865	-0.01%
2022/08/03	0	0.00	3	51.30	50.90	-3	6,874	-0.04%
2022/08/01	2	55.50	1	55.80	55.60	1	6,840	0.01%
2022/07/29	3	54.83	3	55.50	55.00	0	6,769	0.00%
2022/07/28	5	54.18	5	54.10	53.80	0	6,613	0.00%
2022/07/27	4	53.75	2	53.50	54.00	2	6,560	0.03%
2022/07/26	5	53.70	0	0.00	53.60	5	6,546	0.08%
2022/07/25	6	54.88	1	56.10	54.10	5	6,606	0.08%
2022/07/22	4	53.18	3	53.37	53.50	1	6,607	0.02%
2022/07/20	4	51.88	4	52.15	52.00	0	6,665	0.00%
2022/07/19	3	51.97	5	51.94	51.70	-2	6,737	-0.03%
2022/07/18	2	51.15	1	52.30	51.20	1	6,766	0.01%
2022/07/15	3	50.67	4	50.04	51.00	-1	6,901	-0.01%
2022/07/14	5	49.74	7	49.50	49.95	-2	7,064	-0.03%
2022/07/13	3	48.73	8	49.07	48.40	-5	7,220	-0.07%
2022/07/12	4	48.96	2	50.48	48.30	2	7,380	0.03%
2022/07/11	2	53.00	1	52.80	53.10	1	7,515	0.01%
2022/07/08	6	52.88	2	52.75	53.30	4	7,695	0.05%
2022/07/07	2	52.00	0	0.00	52.40	2	8,006	0.02%
2022/07/06	2	55.30	3	53.87	53.00	-1	8,458	-0.01%
2022/07/05	19	57.77	21	58.97	57.00	-2	8,739	-0.02%
2022/07/04	7	54.10	7	54.69	55.30	0	8,229	0.00%
2022/07/01	17	53.29	11	52.96	52.90	6	8,150	0.07%
2022/06/30	6	53.98	11	54.42	54.20	-5	8,182	-0.06%
2022/06/29	6	54.70	6	54.07	54.00	0	8,032	0.00%
2022/06/28	8	54.16	12	54.56	55.00	-4	7,956	-0.05%
2022/06/27	2	51.75	9	52.16	52.80	-7	7,575	-0.09%
2022/06/24	0	0.00	2	47.08	48.00	-2	7,364	-0.03%
2022/06/23	1	44.25	1	44.75	43.65	0	7,410	0.00%
2022/06/22	8.5	45.38	1	47.60	44.50	7.5	7,594	0.10%
2022/06/21	0	0.00	3	43.35	44.05	-3	7,840	-0.04%
2022/06/16	1	46.85	0	0.00	45.65	1	8,489	0.01%
2022/06/15	1	47.20	0	0.00	47.05	1	8,820	0.01%
2022/06/14	6	47.25	0	0.00	48.15	6	9,858	0.06%
2022/06/09	0	0.00	1	51.60	51.60	-1	11,682	-0.01%
2022/06/08	2	51.20	0	0.00	51.20	2	12,280	0.02%
2022/06/07	0	0.00	2	52.30	52.60	-2	13,295	-0.02%
2022/06/06	8	53.69	3	55.13	53.40	5	13,536	0.04%
2022/06/02	2	53.40	0	0.00	53.10	2	13,631	0.01%
2022/06/01	1	53.50	3	52.90	53.60	-2	13,792	-0.01%
2022/05/30	3	51.77	2	52.45	52.60	1	14,536	0.01%
2022/05/27	1	50.60	1	50.60	50.50	0	14,718	0.00%
2022/05/26	1	50.10	5	49.61	49.20	-4	14,744	-0.03%
2022/05/24	6	50.27	0	0.00	50.30	6	14,858	0.04%
2022/05/23	0	0.00	1	51.50	51.30	-1	14,837	-0.01%
2022/05/20	15	51.87	1	51.80	51.30	14	14,847	0.09%
2022/05/19	2	51.40	1	51.80	51.40	1	14,838	0.01%
2022/05/18	0	0.00	1	53.40	53.20	-1	14,793	-0.01%
2022/05/17	17	53.28	2	54.50	52.90	15	14,753	0.10%
2022/05/16	1	53.30	2	53.50	52.50	-1	14,596	-0.01%
2022/05/13	1	53.80	0	0.00	53.80	1	14,551	0.01%
2022/05/12	1	54.00	0	0.00	52.00	1	14,510	0.01%
2022/05/11	3	55.30	0	0.00	54.80	3	14,555	0.02%
2022/05/10	0	0.00	2	55.90	55.00	-2	14,508	-0.01%
2022/05/09	3	56.03	0	0.00	55.60	3	14,522	0.02%
2022/05/06	0	0.00	1	58.80	59.60	-1	14,529	-0.01%
2022/05/05	1	60.00	1	60.30	59.90	0	14,584	0.00%
2022/05/04	10	61.00	4	60.13	59.20	6	14,581	0.04%
2022/05/03	2	60.80	1	61.20	60.40	1	14,614	0.01%
2022/04/29	3	61.60	3	61.97	61.30	0	14,653	0.00%
2022/04/28	3	61.23	5	60.74	61.60	-2	14,737	-0.01%
2022/04/27	2	56.95	0	0.00	58.90	2	14,573	0.01%
2022/04/26	4	59.43	4	59.43	59.10	0	14,544	0.00%
2022/04/25	6	59.22	0	0.00	58.10	6	14,483	0.04%
2022/04/22	2	61.50	0	0.00	61.10	2	14,501	0.01%
2022/04/21	7	63.99	4	64.83	63.40	3	14,805	0.02%
2022/04/20	1	64.90	1	65.90	64.50	0	14,920	0.00%
2022/04/19	6	64.38	10	64.49	64.60	-4	15,211	-0.03%
2022/04/18	7	64.16	9	64.24	64.10	-2	15,472	-0.01%
2022/04/15	10	63.64	5	63.50	63.00	5	15,402	0.03%
2022/04/14	1	65.00	3	64.33	63.90	-2	15,222	-0.01%
2022/04/13	2	65.85	6	65.93	65.90	-4	15,091	-0.03%
2022/04/12	17	64.97	23	65.17	66.50	-6	15,142	-0.04%
2022/04/11	3	63.90	5	63.16	63.20	-2	14,737	-0.01%
2022/04/08	5	61.38	13	61.92	61.60	-8	14,279	-0.06%
2022/04/07	3	62.27	0	0.00	59.40	3	14,143	0.02%
2022/04/06	4	63.73	6.2	63.29	63.80	-2.2	13,976	-0.02%
2022/04/01	1	61.60	1	61.90	61.50	0	13,647	0.00%
2022/03/31	3	61.43	9	61.76	61.50	-6	13,578	-0.04%
2022/03/30	6	61.70	2.5	61.91	60.50	3.5	13,426	0.03%
2022/03/29	0.7	59.96	0	0.00	60.50	0.7	13,402	0.01%
2022/03/28	2	60.50	1	60.40	60.60	1	13,408	0.01%
2022/03/25	12	60.28	1	62.10	59.80	11	13,358	0.08%
2022/03/24	3	63.94	3	65.30	63.30	0	13,456	0.00%
2022/03/22	3	64.13	3	64.00	62.90	0	13,155	0.00%
2022/03/21	4	65.03	8	64.24	62.30	-4	13,130	-0.03%
2022/03/18	1	64.00	0	0.00	61.70	1	13,246	0.01%
2022/03/17	12	63.96	5	62.86	63.20	7	13,103	0.05%
2022/03/16	8	59.20	11.6	60.83	62.50	-3.6	12,201	-0.03%
2022/03/15	20.1	59.35	16	59.90	56.90	4.1	11,699	0.04%
2022/03/14	9	58.36	9	59.07	58.90	0	10,877	0.00%
2022/03/11	22	58.29	23	58.62	59.90	-1	10,458	-0.01%
2022/03/10	21	56.88	23	57.19	56.70	-2	9,968	-0.02%
2022/03/09	3	56.40	13	55.62	56.80	-10	9,155	-0.11%
2022/03/08	5	52.58	3	53.60	51.70	2	8,889	0.02%
2022/03/07	4	53.13	7	53.96	51.80	-3	8,706	-0.03%
2022/03/04	13	54.04	5	54.62	54.20	8	8,506	0.09%
2022/03/03	9	53.81	14	53.54	54.20	-5	8,153	-0.06%
2022/03/02	6	50.92	5	51.08	50.60	1	7,751	0.01%
2022/03/01	3	49.20	3	49.63	49.15	0	7,552	0.00%
2022/02/25	2	48.35	2	48.35	48.35	0	7,561	0.00%
2022/02/24	2	48.35	2	49.25	47.35	0	7,595	0.00%
2022/02/22	2	46.90	2	47.65	46.85	0	7,496	0.00%
2022/02/18	2	48.05	1	48.30	48.10	1	7,515	0.01%
2022/02/17	6	48.85	4	48.95	48.50	2	7,532	0.03%
2022/02/16	5	48.59	2	48.50	48.65	3	7,569	0.04%
2022/02/15	1	47.70	1	48.10	47.50	0	7,729	0.00%
2022/02/14	0.2	47.80	0	0.00	47.65	0.2	7,855	0.00%
2022/02/11	3	49.62	2	50.60	49.80	1	7,857	0.01%
2022/02/08	1	47.10	2	48.43	49.10	-1	7,908	-0.01%
2022/02/07	2	45.40	1	45.50	46.40	1	7,978	0.01%
2022/01/26	9	47.52	8	47.48	47.45	1	8,030	0.01%
2022/01/25	2	47.83	0	0.00	47.60	2	8,424	0.02%
2022/01/24	3	50.33	2	49.95	49.70	1	8,670	0.01%
2022/01/21	4	52.78	2	53.45	52.00	2	8,955	0.02%
2022/01/20	2	52.30	2	52.30	52.30	0	9,032	0.00%
2022/01/19	4.1	52.25	4	52.00	51.90	0.1	9,076	0.00%
2022/01/18	4	53.45	7	53.21	52.10	-3	9,076	-0.03%
2022/01/17	4	52.93	5	53.38	53.40	-1	9,151	-0.01%
2022/01/14	17	54.27	15	54.16	53.20	2	9,109	0.02%
2022/01/13	24	54.82	23	55.81	53.80	1	8,806	0.01%
2022/01/12	10	53.36	8	55.04	56.90	2	8,657	0.02%
2022/01/11	4	53.75	19	54.58	55.80	-15	8,421	-0.18%
2022/01/10	4	50.73	5	50.84	50.80	-1	8,387	-0.01%
2022/01/07	5	49.40	1	48.50	48.75	4	8,596	0.05%
2022/01/06	4	51.25	0	0.00	50.60	4	8,989	0.04%
2022/01/05	6	54.12	6	53.92	52.90	0	9,010	0.00%
2022/01/04	2	52.10	11	51.89	52.30	-9	8,630	-0.10%
2022/01/03	2	49.65	2	49.63	50.00	0	8,443	0.00%
2021/12/30	2	48.90	2	49.50	49.50	0	8,383	0.00%
2021/12/29	0	0.00	26	49.32	49.65	-26	8,401	-0.31%
2021/12/27	0	0.00	3	49.00	49.00	-3	8,667	-0.03%
2021/12/23	11	50.25	8	50.81	50.20	3	8,908	0.03%
2021/12/22	2	48.20	3	48.60	49.30	-1	8,773	-0.01%
2021/12/20	2	49.75	10	50.34	48.30	-8	8,667	-0.09%
2021/12/17	3	48.77	2	48.58	48.00	1	8,355	0.01%
2021/12/16	0	0.00	3	48.13	48.35	-3	8,261	-0.04%
2021/12/15	4	47.78	16	47.88	47.50	-12	8,230	-0.15%
2021/12/14	4	47.78	14	48.63	47.55	-10	8,123	-0.12%
2021/12/13	0	0.00	5	45.37	46.50	-5	7,652	-0.07%
2021/12/10	3	44.62	3	45.33	45.00	0	7,443	0.00%
2021/12/09	5	44.09	2	44.48	44.05	3	7,265	0.04%
2021/12/08	0	0.00	2	42.70	43.20	-2	7,182	-0.03%
2021/12/06	1	43.75	1	43.60	43.40	0	7,134	0.00%
2021/12/03	0	0.00	1	42.50	42.95	-1	7,016	-0.01%
2021/12/02	1	41.20	0	0.00	41.50	1	6,772	0.01%
2021/12/01	1	42.20	0	0.00	42.30	1	6,762	0.01%
2021/11/29	1	40.60	2	40.43	40.85	-1	6,756	-0.01%
2021/11/26	2	41.75	1	41.15	41.10	1	6,732	0.01%
2021/11/24	0	0.00	1	44.00	43.20	-1	6,774	-0.01%
2021/11/23	2	42.85	1	43.10	42.75	1	6,740	0.01%
2021/11/22	1	42.00	0	0.00	42.40	1	6,683	0.01%
2021/11/18	1	41.50	3	41.50	41.45	-2	6,657	-0.03%
2021/11/17	1	42.50	1	43.00	42.40	0	6,618	0.00%
2021/11/16	2	42.25	1	42.70	42.10	1	6,619	0.02%
2021/11/15	2	42.25	8	42.99	42.10	-6	6,597	-0.09%
2021/11/12	13	42.55	1	43.00	42.00	12	6,545	0.18%
2021/11/11	14	47.18	4	46.45	45.90	10	6,384	0.16%
2021/11/09	2	46.75	1	47.30	46.45	1	6,229	0.02%
2021/11/08	4	46.53	0	0.00	45.40	4	6,130	0.07%
2021/11/05	5	46.31	0	0.00	45.65	5	6,108	0.08%
2021/11/04	2	46.63	2	46.98	46.85	0	6,054	0.00%
2021/11/03	3	47.85	3.1	47.38	46.35	-0.1	5,922	0.00%
2021/11/02	7	49.34	11	49.13	48.35	-4	5,792	-0.07%
2021/11/01	6.1	49.09	28	49.46	49.70	-21.9	5,363	-0.41%
2021/10/29	10	46.73	20	45.80	45.20	-10	5,080	-0.20%
2021/10/28	5	43.80	5	47.98	48.40	0	4,708	0.00%
2021/10/26	0	0.00	9	42.97	41.80	-9	4,331	-0.21%
2021/10/25	4	44.19	4	44.80	43.60	0	4,267	0.00%
2021/10/22	3	44.08	0	0.00	43.20	3	4,148	0.07%
2021/10/21	1	43.25	1	43.00	42.50	0	4,098	0.00%
2021/10/20	5	44.90	4	44.14	43.25	1	4,007	0.02%
2021/10/19	4	43.43	6	43.83	44.70	-2	3,860	-0.05%
2021/10/18	11	44.14	8	44.39	44.60	3	3,596	0.08%
2021/10/15	7	41.22	12	41.74	42.90	-5	3,142	-0.16%
2021/10/14	34	37.81	37	37.72	39.00	-3	2,825	-0.11%
2021/10/13	3	36.22	3	36.77	37.60	0	2,452	0.00%
2021/10/12	5	34.73	4	34.66	34.20	1	2,351	0.04%
2021/10/07	2	33.60	3	33.62	33.55	-1	2,287	-0.04%
2021/10/06	2	33.30	0	0.00	33.20	2	2,277	0.09%
2021/10/05	2	32.63	1	33.80	33.80	1	2,233	0.04%
2021/10/04	12	36.11	17	34.86	34.40	-5	2,200	-0.23%
2021/10/01	16	36.18	9	36.31	36.50	7	1,906	0.37%
2021/09/29	1	33.00	1	32.65	32.40	0	1,612	0.00%
2021/09/28	21	33.16	1	33.60	33.30	20	1,599	1.25%
2021/09/27	0	0.00	3	32.02	32.20	-3	1,559	-0.19%
2021/09/24	1	30.85	0	0.00	31.15	1	1,554	0.06%
2021/09/23	0	0.00	20	30.55	30.60	-20	1,641	-1.22%
2021/09/22	25	31.35	0	0.00	30.30	25	1,637	1.53%
2021/09/17	0	0.00	3	36.55	33.15	-3	1,595	-0.19%
2021/09/15	5	36.13	0	0.00	35.85	5	1,549	0.32%
2021/09/14	1	36.20	0	0.00	36.15	1	1,669	0.06%
2021/09/09	0	0.00	30	35.73	35.90	-30	1,792	-1.67%
2021/09/07	10	36.05	0	0.00	36.35	10	2,240	0.45%
2021/09/06	11	37.86	0	0.00	36.80	11	2,289	0.48%
2021/09/03	10	38.50	0	0.00	38.45	10	2,358	0.42%
2021/09/02	2	39.60	2	38.48	38.35	0	2,431	0.00%
2021/08/31	3	39.73	2	39.40	39.40	1	2,439	0.04%
2021/08/30	6	40.38	4	40.93	40.05	2	2,433	0.08%
2021/08/27	0	0.00	5	39.08	38.05	-5	2,383	-0.21%
2021/08/26	3	37.95	0	0.00	37.50	3	2,371	0.13%
2021/08/24	1	36.80	0	0.00	36.65	1	2,438	0.04%
2021/08/20	1	37.05	2	37.25	36.05	-1	2,490	-0.04%
2021/08/19	2	36.20	0	0.00	35.65	2	2,512	0.08%
2021/08/18	1	36.10	1	37.50	37.80	0	2,524	0.00%
2021/08/16	1	37.25	0	0.00	37.30	1	2,652	0.04%
2021/08/11	3	39.90	6	41.11	39.50	-3	3,038	-0.10%
2021/08/10	0	0.00	2	41.50	41.50	-2	3,096	-0.06%
2021/08/09	2	44.95	0	0.00	43.80	2	3,146	0.06%
2021/08/06	1	45.20	0	0.00	45.00	1	3,326	0.03%
2021/08/05	7	46.04	0	0.00	45.55	7	3,476	0.20%
2021/08/04	0	0.00	1	46.85	46.55	-1	3,521	-0.03%
2021/08/03	0	0.00	5	45.43	45.30	-5	3,525	-0.14%
2021/08/02	6	45.15	1	45.20	45.45	5	3,530	0.14%
2021/07/29	1	45.10	2	45.25	45.40	-1	3,617	-0.03%
2021/07/27	1	46.30	0	0.00	46.25	1	3,679	0.03%
2021/07/26	0	0.00	2	47.80	47.10	-2	3,679	-0.05%
2021/07/23	1	46.20	0	0.00	45.90	1	3,655	0.03%
2021/07/22	1	46.20	0	0.00	45.80	1	3,655	0.03%
2021/07/20	0	0.00	8	47.34	47.50	-8	3,657	-0.22%
2021/07/19	9	48.67	9	48.81	48.85	0	3,653	0.00%
2021/07/14	1	45.05	1	44.25	44.25	0	3,647	0.00%
2021/07/13	1	47.25	0	0.00	45.05	1	3,670	0.03%
2021/07/12	0	0.00	1	47.30	47.05	-1	3,707	-0.03%
2021/07/09	1	46.65	1	47.65	46.50	0	3,729	0.00%
2021/07/08	2	46.73	0	0.00	46.60	2	3,871	0.05%
2021/07/07	2	46.65	0	0.00	46.00	2	4,406	0.05%
2021/07/05	2	48.25	0	0.00	48.00	2	4,455	0.04%
2021/07/01	0	0.00	5	49.31	48.55	-5	4,568	-0.11%
2021/06/30	11	50.03	1	51.90	49.45	10	4,572	0.22%
2021/06/25	1	50.00	0	0.00	49.30	1	4,538	0.02%
2021/06/24	1	50.20	0	0.00	50.10	1	4,600	0.02%
2021/06/22	0	0.00	2	49.20	48.15	-2	4,534	-0.04%
2021/06/21	3	50.00	0	0.00	49.50	3	4,525	0.07%
2021/06/17	6	50.13	16	50.49	50.40	-10	4,853	-0.21%
2021/06/16	0	0.00	12	49.66	50.10	-12	4,630	-0.26%
2021/06/15	9	45.71	6	45.91	45.55	3	4,610	0.07%
2021/06/11	5	44.55	2	44.85	44.15	3	4,610	0.07%
2021/06/10	0	0.00	13	46.23	46.80	-13	4,593	-0.28%
2021/06/08	5	44.75	0	0.00	44.75	5	4,846	0.10%
2021/06/04	1	45.80	0	0.00	44.70	1	5,116	0.02%
2021/06/02	2	45.80	0	0.00	45.50	2	5,146	0.04%
2021/06/01	5	46.70	6	46.58	47.20	-1	5,136	-0.02%
2021/05/31	7	45.93	0	0.00	45.70	7	5,150	0.14%
2021/05/28	10	45.29	3	44.88	45.00	7	5,263	0.13%
2021/05/27	20	44.40	1	45.50	45.10	19	5,266	0.36%
2021/05/25	12	44.00	5	45.00	43.80	7	5,298	0.13%
2021/05/24	7	42.50	0	0.00	43.15	7	5,389	0.13%
2021/05/21	7	42.69	1	42.00	41.95	6	5,356	0.11%
2021/05/20	15	43.84	2	41.55	42.20	13	5,331	0.24%
2021/05/19	4	43.30	7	42.93	45.40	-3	5,201	-0.06%
2021/05/18	7	40.69	0	0.00	41.30	7	5,140	0.14%
2021/05/17	1	40.30	0	0.00	37.55	1	5,103	0.02%
2021/05/14	3	44.38	0	0.00	41.70	3	5,068	0.06%
2021/05/13	1	42.15	1	42.50	42.15	0	4,928	0.00%
2021/05/12	0	0.00	1	46.80	46.80	-1	4,954	-0.02%
2021/05/11	2	52.70	0	0.00	52.00	2	4,956	0.04%
2021/05/10	0	0.00	2	57.90	57.70	-2	4,977	-0.04%
2021/05/06	3	59.50	4	56.20	56.40	-1	5,038	-0.02%
2021/05/05	3	57.60	0	0.00	55.80	3	4,987	0.06%
2021/05/04	2	58.90	2	57.00	57.80	0	5,010	0.00%
2021/05/03	3	63.80	1	63.70	61.20	2	5,033	0.04%
2021/04/29	4	61.95	6	62.00	63.00	-2	5,197	-0.04%
2021/04/28	5	62.90	0	0.00	62.50	5	5,278	0.09%
2021/04/27	1	63.30	0	0.00	63.40	1	5,366	0.02%
2021/04/26	3	63.27	5	62.60	63.20	-2	5,481	-0.04%
2021/04/23	2	62.80	0.3	63.01	62.90	1.7	5,517	0.03%
2021/04/22	1.1	63.05	1	64.00	62.30	0.1	5,531	0.00%
2021/04/21	16.1	65.33	3	65.47	65.00	13.1	5,540	0.24%
2021/04/20	1	66.90	0	0.00	66.10	1	5,547	0.02%
2021/04/19	1	67.10	0	0.00	66.30	1	5,629	0.02%
2021/04/14	1	66.40	0	0.00	66.40	1	6,342	0.02%
2021/04/13	10	68.92	22.4	71.08	68.50	-12.4	6,342	-0.20%
2021/04/08	6	67.17	2	66.20	66.00	4	6,017	0.07%
2021/04/07	3	66.87	10	66.60	66.50	-7	6,149	-0.11%
2021/04/06	1	65.30	1	65.30	65.30	0	6,526	0.00%
2021/04/01	0.1	65.21	1	65.10	65.30	-1	6,743	-0.01%
2021/03/31	3.3	66.69	9	65.99	66.10	-5.7	7,352	-0.08%
2021/03/29	2	67.70	1	67.00	67.00	1	9,031	0.01%
2021/03/26	0.1	64.00	9	64.10	64.80	-8.9	9,044	-0.10%
2021/03/25	3	66.00	0	0.00	64.90	3	9,088	0.03%
2021/03/23	8.3	70.44	2	66.90	66.60	6.3	9,079	0.07%
2021/03/22	13	70.37	6	71.15	69.90	7	9,084	0.08%
2021/03/18	2	64.15	1	65.50	64.10	1	8,914	0.01%
2021/03/17	2	64.20	0	0.00	64.10	2	8,931	0.02%
2021/03/16	0	0.00	5	65.68	64.90	-5	8,962	-0.06%
2021/03/15	0	0.00	2	66.00	65.20	-2	9,010	-0.02%
2021/03/12	2	65.45	9	65.41	64.20	-7	8,927	-0.08%
2021/03/11	1	63.40	2	64.60	63.80	-1	8,889	-0.01%
2021/03/10	2	64.75	2	64.80	63.70	0	8,864	0.00%
2021/03/09	2	60.85	0	0.00	61.00	2	8,844	0.02%
2021/03/05	5	62.08	2	62.10	61.40	3	9,089	0.03%
2021/03/04	2	64.60	0	0.00	62.80	2	9,315	0.02%
2021/03/03	2	65.40	11	65.57	64.50	-9	9,523	-0.09%
2021/03/02	0	0.00	1	63.20	63.00	-1	9,964	-0.01%
2021/02/26	5	63.60	0	0.00	62.60	5	10,758	0.05%
2021/02/24	5	64.52	2	64.20	62.80	3	11,232	0.03%
2021/02/22	0	0.00	4	63.03	63.00	-4	12,275	-0.03%
2021/02/19	2	62.30	9	62.90	61.90	-7	12,431	-0.06%
2021/02/18	4	60.23	3	60.13	60.30	1	12,871	0.01%
2021/02/17	0	0.00	2	58.60	59.70	-2	12,989	-0.02%
2021/02/05	6	57.57	0	0.00	58.00	6	13,254	0.05%
2021/02/03	11	58.98	3	57.67	57.20	8	14,188	0.06%
2021/02/02	2	56.50	1	57.00	56.00	1	14,354	0.01%
2021/02/01	1	56.30	1	58.10	57.30	0	14,885	0.00%
2021/01/29	1	58.60	6	59.82	58.00	-5	15,826	-0.03%
2021/01/28	2	59.60	6	59.13	59.80	-4	16,479	-0.02%
2021/01/26	2	61.75	7	62.66	60.60	-5	17,105	-0.03%
2021/01/25	5	62.80	4	63.25	63.00	1	17,394	0.01%
2021/01/22	4	62.38	3	62.70	62.50	1	17,744	0.01%
2021/01/21	4	61.25	3	62.17	60.60	1	18,173	0.01%
2021/01/20	6	62.17	10	61.94	60.00	-4	18,259	-0.02%
2021/01/19	8	63.96	2	63.85	63.50	6	18,379	0.03%
2021/01/18	1	60.80	0	0.00	60.60	1	18,467	0.01%
2021/01/15	0	0.00	10	63.94	62.10	-10	18,509	-0.05%
2021/01/14	2	63.15	1	64.00	63.70	1	18,562	0.01%
2021/01/13	2	64.50	0	0.00	63.00	2	18,616	0.01%
2021/01/12	5	64.20	1	65.00	63.70	4	18,692	0.02%
2021/01/11	4	65.78	4	66.38	65.50	0	18,784	0.00%
2021/01/08	3	67.10	1	69.30	66.30	2	18,730	0.01%
2021/01/07	1	69.00	24	69.75	70.10	-23	18,616	-0.12%
2021/01/06	2	65.80	1	67.30	63.80	1	19,991	0.01%
2021/01/05	1	69.60	0	0.00	68.50	1	21,261	0.00%
2021/01/04	3	70.73	3	71.23	69.00	0	21,267	0.00%
2020/12/30	4	71.05	2	69.30	69.20	2	21,684	0.01%
2020/12/29	5	71.70	5	69.80	71.00	0	21,788	0.00%
2020/12/28	2	71.15	2	70.40	69.70	0	21,406	0.00%
2020/12/25	7	75.31	6	72.55	70.30	1	21,490	0.00%
2020/12/24	12	70.85	28	71.53	72.60	-16	20,907	-0.08%
2020/12/23	5	65.54	12	65.56	67.40	-7	19,635	-0.04%
2020/12/22	3	62.07	0	0.00	61.30	3	19,452	0.02%
2020/12/21	0	0.00	8	63.11	64.30	-8	19,598	-0.04%
2020/12/15	53	64.07	40	61.83	61.40	13	19,793	0.07%
2020/12/14	0	0.00	1	59.70	62.60	-1	19,720	-0.01%
2020/12/11	2	60.85	4	59.45	59.80	-2	19,753	-0.01%
2020/12/10	1	60.50	2	62.40	60.50	-1	19,838	-0.01%
2020/12/09	0	0.00	2	64.10	62.40	-2	19,890	-0.01%
2020/12/08	1	63.60	2	63.40	62.50	-1	19,954	-0.01%
2020/12/07	18	62.48	9	62.16	62.90	9	20,155	0.04%
2020/12/04	3	62.50	4	62.55	61.80	-1	20,524	0.00%
2020/12/03	3	63.30	0	0.00	62.10	3	20,781	0.01%
2020/12/02	0	0.00	1	62.30	62.30	-1	21,149	0.00%
2020/12/01	0	0.00	3	64.43	63.60	-3	22,532	-0.01%
2020/11/30	13	67.08	16	66.16	65.50	-3	22,888	-0.01%
2020/11/27	20	66.11	14	65.64	65.70	6	22,916	0.03%
2020/11/26	41	66.67	56	65.34	64.60	-15	22,788	-0.07%
2020/11/25	47	65.94	62	65.23	65.50	-15	22,333	-0.07%
2020/11/24	22	62.49	19	62.52	63.30	3	21,546	0.01%
2020/11/23	5	61.28	3	62.03	60.80	2	21,285	0.01%
2020/11/20	24	62.28	13	62.65	61.60	11	21,093	0.05%
2020/11/19	20	61.38	18	60.59	60.60	2	20,626	0.01%
2020/11/18	6	58.63	7	58.86	58.40	-1	20,001	0.00%
2020/11/17	17	60.80	14	59.39	58.10	3	19,821	0.02%
2020/11/16	5	57.66	5	58.00	57.00	0	19,490	0.00%
2020/11/13	13	57.65	27	58.12	58.20	-14	19,528	-0.07%
2020/11/12	41	58.05	21	57.22	58.70	20	19,415	0.10%
2020/11/11	4	58.10	7	59.56	57.50	-3	19,038	-0.02%
2020/11/10	36	65.10	8	65.26	63.60	28	18,794	0.15%
2020/11/09	18	64.26	15	64.85	65.20	3	18,547	0.02%
2020/11/06	65	64.71	30	64.20	61.80	35	18,159	0.19%
2020/11/05	10	61.71	13	62.76	63.50	-3	17,342	-0.02%
2020/11/04	10	58.31	15	58.16	57.80	-5	16,906	-0.03%
2020/11/03	1	59.00	15	57.75	57.00	-14	16,565	-0.08%
2020/11/02	39	57.23	25	56.06	57.90	14	16,671	0.08%
2020/10/30	11	60.07	7	58.87	57.20	4	16,486	0.02%
2020/10/29	26	63.25	18	63.02	62.00	8	16,236	0.05%
2020/10/28	12	64.93	4	64.48	62.30	8	15,834	0.05%
2020/10/27	9	65.79	18	66.06	64.90	-9	15,895	-0.06%
2020/10/26	7	60.69	34	61.11	63.80	-27	15,799	-0.17%
2020/10/23	9	56.83	11	57.05	58.00	-2	15,662	-0.01%
2020/10/22	30	55.40	17	55.84	55.60	13	15,608	0.08%
2020/10/21	7	56.59	1	56.10	56.10	6	15,547	0.04%
2020/10/20	15	58.21	6	58.92	58.30	9	15,478	0.06%
2020/10/19	6	58.75	9	57.59	59.50	-3	15,380	-0.02%
2020/10/16	5	55.76	12	56.41	55.10	-7	15,211	-0.05%
2020/10/15	10	54.85	5	56.24	56.00	5	15,133	0.03%
2020/10/14	27	56.34	13	57.60	57.00	14	15,022	0.09%
2020/10/13	19	51.05	16	51.96	54.00	3	13,391	0.02%
2020/10/12	0	0.00	3	49.10	49.10	-3	12,395	-0.02%
2020/10/08	0	0.00	20	44.54	44.65	-20	12,583	-0.16%
2020/10/07	2	39.70	12	39.72	40.60	-10	12,553	-0.08%
2020/10/06	1	38.65	3	38.58	38.50	-2	12,343	-0.02%
2020/10/05	1	36.80	2	37.03	37.00	-1	12,131	-0.01%
2020/09/30	5	37.08	4	37.09	36.60	1	12,296	0.01%
2020/09/29	5	35.90	6	35.67	35.75	-1	12,084	-0.01%
2020/09/28	2	35.83	1	35.70	35.70	1	12,033	0.01%
2020/09/25	7	35.59	2	36.98	35.10	5	11,931	0.04%
2020/09/24	10	38.75	11	38.47	37.50	-1	11,731	-0.01%
2020/09/23	7	38.37	4	38.75	40.00	3	11,468	0.03%
2020/09/21	1	38.15	2	38.20	37.90	-1	11,156	-0.01%
2020/09/18	2	38.50	0	0.00	37.90	2	11,110	0.02%
2020/09/17	0	0.00	1	38.80	38.50	-1	11,008	-0.01%
2020/09/16	1	37.00	3	38.03	38.45	-2	10,878	-0.02%
2020/09/15	5	38.18	8	38.00	37.45	-3	10,737	-0.03%
2020/09/14	9	36.11	2	36.63	36.65	7	10,560	0.07%
2020/09/11	2	38.00	16	37.72	37.50	-14	10,417	-0.13%
2020/09/10	4	39.05	3	39.57	39.05	1	10,243	0.01%
2020/09/09	9	38.79	11	38.54	38.65	-2	9,950	-0.02%
2020/09/08	8	37.91	1	37.10	37.30	7	9,448	0.07%
2020/09/07	15	40.57	12	42.68	39.30	3	9,115	0.03%
2020/09/04	44	45.01	17	44.77	43.10	27	8,572	0.31%
2020/09/03	0	0.00	10	41.64	43.00	-10	7,056	-0.14%
2020/09/02	7	39.49	3	38.52	39.10	4	6,524	0.06%
2020/09/01	1	37.15	11	37.42	36.75	-10	6,229	-0.16%
2020/08/31	7	37.11	12	36.47	36.90	-5	6,088	-0.08%
2020/08/28	3	35.78	4	35.28	34.85	-1	5,950	-0.02%
2020/08/27	10	35.74	0	0.00	35.25	10	5,908	0.17%
2020/08/26	1	36.55	0	0.00	36.25	1	5,849	0.02%
2020/08/25	1	36.80	3	37.80	36.90	-2	5,790	-0.03%
2020/08/20	3	36.40	4	33.66	35.45	-1	5,564	-0.02%
2020/08/19	4	37.74	3	39.95	36.80	1	5,364	0.02%
2020/08/18	0	0.00	4	40.88	39.80	-4	5,178	-0.08%
2020/08/17	1	39.90	6	39.76	39.70	-5	4,976	-0.10%
2020/08/14	5	39.75	1	39.40	39.50	4	4,826	0.08%
2020/08/13	3	39.10	3	38.10	38.10	0	4,577	0.00%
2020/08/12	0	0.00	2	38.50	38.85	-2	4,472	-0.04%
2020/08/11	6	37.84	2	36.33	36.75	4	4,272	0.09%
2020/08/10	2	39.08	10	39.28	38.70	-8	4,077	-0.20%
2020/08/07	9	37.63	17	37.46	37.25	-8	3,817	-0.21%
2020/08/06	25	37.58	9	37.47	36.70	16	3,659	0.44%
2020/08/05	1	40.70	1	40.45	40.45	0	3,343	0.00%
2020/08/04	2	39.75	8	41.39	41.50	-6	3,188	-0.19%
2020/08/03	7	39.96	9	40.84	39.80	-2	3,011	-0.07%
2020/07/31	12	40.84	2	39.63	40.60	10	2,780	0.36%
2020/07/30	10	39.97	9	40.31	40.90	1	2,530	0.04%
2020/07/28	2	33.80	0	0.00	33.90	2	2,332	0.09%
2020/07/27	2	34.35	1	34.60	33.60	1	2,287	0.04%
2020/07/24	1	36.00	1	35.25	35.00	0	2,246	0.00%
2020/07/23	0	0.00	2	34.80	36.30	-2	2,184	-0.09%
2020/07/21	2	35.58	0	0.00	35.60	2	2,096	0.10%
2020/07/20	1	33.30	2	36.20	35.80	-1	2,049	-0.05%
2020/07/17	3	35.00	25	34.60	33.30	-22	1,966	-1.12%
2020/07/16	3	36.85	0	0.00	35.95	3	1,876	0.16%
2020/07/15	32	37.10	5	36.18	37.15	27	1,433	1.88%
2020/07/14	5	32.56	3	32.58	33.80	2	1,150	0.17%
2020/07/10	0	0.00	1	27.50	28.70	-1	759	-0.13%
2020/07/09	8	28.31	2	28.05	28.75	6	650	0.92%
2020/07/06	0	0.00	2	24.00	24.30	-2	291	-0.69%
2020/07/02	2	23.65	0	0.00	23.60	2	274	0.73%
2020/04/21	0	0.00	2	18.70	18.65	-2	381	-0.52%
2020/03/13	2	17.50	0	0.00	18.05	2	538	0.37%
2020/02/17	1	23.05	1	22.95	23.00	0	562	0.00%
2020/01/13	0	0.00	1	23.90	23.90	-1	595	-0.17%
2020/01/10	0	0.00	3	23.20	23.35	-3	579	-0.52%
2020/01/08	0	0.00	4	23.00	22.95	-4	576	-0.69%
2020/01/07	0	0.00	1	23.35	23.35	-1	563	-0.18%
2019/12/30	6	24.30	2	24.48	24.00	4	536	0.75%
2019/12/27	2	23.85	0	0.00	23.70	2	507	0.39%
2019/12/26	3	23.85	3	24.03	24.05	0	468	0.00%
2019/12/18	0	0.00	1	22.60	22.60	-1	366	-0.27%
2019/11/29	0	0.00	1	22.80	22.65	-1	338	-0.30%
2019/11/06	3	21.85	0	0.00	21.75	3	276	1.09%
2019/11/05	3	22.47	5	22.54	22.25	-2	269	-0.74%
2019/10/30	0	0.00	2	21.05	21.05	-2	184	-1.08%
2019/10/29	1	21.30	0	0.00	21.05	1	185	0.54%
2019/10/28	0	0.00	4	21.50	21.40	-4	187	-2.13%
2019/08/21	0	0.00	2	21.30	21.15	-2	341	-0.59%
2019/07/29	0	0.00	1	22.40	21.90	-1	687	-0.15%
2019/07/22	0	0.00	2	21.05	21.05	-2	781	-0.26%
2019/07/18	1	21.20	0	0.00	21.10	1	793	0.13%
2019/07/11	3	21.50	0	0.00	21.25	3	834	0.36%
2019/07/08	2	24.30	0	0.00	23.95	2	904	0.22%
2019/07/05	2	24.15	4	24.08	23.85	-2	953	-0.21%
2019/06/12	0	0.00	5	23.20	23.05	-5	1,014	-0.49%
2019/05/24	0	0.00	19	23.35	23.00	-19	1,259	-1.51%
2019/05/17	2	24.55	2	24.18	24.00	0	1,225	0.00%
2019/05/16	5	24.10	0	0.00	24.55	5	1,231	0.41%
2019/05/15	0	0.00	6	23.75	23.55	-6	1,196	-0.50%
2019/05/13	6	24.00	0	0.00	23.00	6	1,179	0.51%
2019/05/08	0	0.00	6	24.85	24.75	-6	1,102	-0.54%
2019/05/07	8	26.14	17	25.65	25.15	-9	1,090	-0.82%
2019/05/06	29	25.66	2	26.10	25.35	27	1,015	2.66%
2019/05/03	4	26.00	5	26.14	25.90	-1	998	-0.10%
2019/05/02	5	24.60	0	0.00	25.45	5	910	0.55%
2019/04/26	0	0.00	5	24.50	24.35	-5	908	-0.55%
2019/04/25	0	0.00	1	25.10	24.75	-1	903	-0.11%
2019/04/17	10	25.80	10	25.30	25.30	0	880	0.00%
2019/04/15	25	25.35	20	25.10	25.55	5	800	0.62%
2019/04/11	4	24.93	0	0.00	24.65	4	732	0.55%
2019/03/26	0	0.00	20	23.18	23.25	-20	658	-3.04%
2019/03/22	0	0.00	10	23.90	24.40	-10	624	-1.60%
2019/03/20	0	0.00	30	23.87	23.95	-30	610	-4.91%
2019/03/19	5	23.75	0	0.00	23.90	5	610	0.82%
2019/03/15	0	0.00	20	23.90	23.95	-20	610	-3.28%
2019/03/12	0	0.00	10	24.50	23.90	-10	608	-1.64%
2019/03/11	0	0.00	40	24.90	24.50	-40	599	-6.67%
2019/03/06	0	0.00	1	25.00	24.50	-1	607	-0.16%
2019/03/05	11	24.70	21	24.90	24.70	-10	591	-1.69%
2019/02/26	0	0.00	1	23.45	23.50	-1	549	-0.18%
2019/02/25	0	0.00	23	22.22	22.20	-23	494	-4.65%
2019/02/20	1	22.40	0	0.00	22.30	1	496	0.20%
2019/02/18	0	0.00	40	22.31	22.35	-40	509	-7.85%
2019/02/13	0	0.00	20	21.25	21.30	-20	502	-3.98%
2019/02/11	0	0.00	15	21.01	21.00	-15	502	-2.98%
2019/01/30	0	0.00	40	21.00	21.05	-40	507	-7.89%
2019/01/28	0	0.00	15	21.33	21.00	-15	521	-2.88%
2019/01/22	0	0.00	20	21.66	22.25	-20	486	-4.11%
2019/01/18	30	22.05	0	0.00	22.25	30	494	6.06%
2018/12/25	0	0.00	30	19.40	19.30	-30	493	-6.08%
2018/12/21	0	0.00	1	19.35	19.60	-1	510	-0.20%
2018/12/17	0	0.00	41	20.18	20.15	-41	527	-7.77%
2018/12/14	0	0.00	25	20.31	20.30	-25	545	-4.58%
2018/12/13	0	0.00	1	20.75	20.50	-1	588	-0.17%
2018/12/11	0	0.00	3	20.55	20.40	-3	635	-0.47%
2018/12/10	0	0.00	2	21.20	21.00	-2	636	-0.31%
2018/12/06	1	21.20	0	0.00	20.90	1	654	0.15%
2018/12/05	21	21.99	4	21.75	21.75	17	660	2.57%
2018/12/04	30	23.00	0	0.00	22.65	30	663	4.52%
2018/12/03	8	21.95	2	21.80	23.00	6	667	0.90%
2018/11/30	2	21.70	10	21.60	21.55	-8	645	-1.24%
2018/11/29	10	21.97	30	21.70	21.50	-20	658	-3.04%
2018/11/28	0	0.00	30	21.70	21.85	-30	698	-4.29%
2018/11/26	14	21.34	0	0.00	21.60	14	772	1.81%
2018/11/23	1	21.75	0	0.00	21.60	1	810	0.12%
2018/11/22	49	20.76	0	0.00	20.50	49	774	6.33%
2018/11/21	50	20.57	0	0.00	20.50	50	784	6.37%
2018/11/20	0	0.00	30	20.31	20.25	-30	818	-3.66%
2018/11/16	80	20.59	0	0.00	20.30	80	846	9.45%
2018/11/15	60	20.79	0	0.00	20.40	60	841	7.13%
2018/11/14	111	20.45	3	20.65	20.75	108	832	12.98%	大買/鉅額交易
2018/11/13	51	19.23	2	19.08	19.70	49	804	6.09%
2018/11/07	0	0.00	1	18.40	18.20	-1	793	-0.13%
2018/11/06	1	18.25	0	0.00	18.25	1	796	0.13%
2018/11/02	2	18.10	0	0.00	17.70	2	783	0.26%
2018/11/01	1	17.35	0	0.00	17.20	1	785	0.13%
2018/10/26	0	0.00	1	17.30	17.00	-1	791	-0.13%
2018/10/15	2	19.80	0	0.00	19.75	2	801	0.25%
2018/10/12	0	0.00	1	19.65	19.65	-1	801	-0.12%
2018/10/01	0	0.00	2.1	23.10	23.10	-2.1	770	-0.27%
2018/09/28	0	0.00	6	23.25	23.25	-6	768	-0.78%
2018/09/21	0	0.00	9	23.80	23.80	-9	765	-1.18%
2018/09/20	2	23.90	0	0.00	23.90	2	764	0.26%
2018/09/19	2	24.55	1	24.55	24.30	1	758	0.13%
2018/09/13	2	24.05	0	0.00	24.05	2	700	0.29%
2018/09/11	4	23.70	0	0.00	23.70	4	690	0.58%
2018/09/10	0	0.00	11	23.00	23.00	-11	688	-1.60%
2018/09/07	4	23.45	0	0.00	23.55	4	681	0.59%
2018/09/05	5	24.17	0	0.00	24.20	5	678	0.74%
2018/09/04	11	24.51	3	24.67	24.60	8	679	1.18%
2018/09/03	1	24.40	1	24.15	23.85	0	620	0.00%
2018/08/31	0	0.00	4	24.54	24.25	-4	602	-0.67%
2018/08/30	1	24.15	0	0.00	24.50	1	540	0.19%
2018/08/28	0	0.00	1	23.20	23.10	-1	515	-0.19%
2018/08/27	1	24.10	6	23.82	23.60	-5	514	-0.97%
2018/08/23	0	0.00	5	22.82	22.85	-5	494	-1.01%
2018/08/16	0	0.00	1	22.20	21.90	-1	574	-0.17%
2018/08/06	0	0.00	3	22.37	22.45	-3	979	-0.31%
2018/08/02	3	21.70	0	0.00	21.90	3	1,176	0.25%
2018/07/26	3	22.15	0	0.00	22.20	3	1,492	0.20%
2018/07/20	1	20.75	0	0.00	20.65	1	1,819	0.05%
2018/07/09	1	21.20	0	0.00	21.20	1	2,422	0.04%
2018/07/03	5	21.20	0	0.00	20.80	5	2,501	0.20%
2018/06/27	1	21.50	0	0.00	21.15	1	2,496	0.04%
2018/06/26	1	21.50	0	0.00	21.95	1	2,497	0.04%
2018/06/25	1	22.50	0	0.00	22.20	1	2,491	0.04%
2018/06/20	2	23.15	0	0.00	23.05	2	2,505	0.08%
2018/06/13	2	24.15	0	0.00	24.00	2	2,524	0.08%
2018/06/12	3	23.95	0	0.00	23.70	3	2,529	0.12%
2018/06/11	3	23.75	0	0.00	23.70	3	2,540	0.12%
2018/06/06	1	23.80	0	0.00	23.90	1	2,583	0.04%
2018/06/05	1	24.10	0	0.00	23.70	1	2,574	0.04%
2018/06/01	1	24.75	0	0.00	24.65	1	2,541	0.04%
2018/05/31	0	0.00	1	25.05	24.40	-1	2,534	-0.04%
2018/05/30	0	0.00	1	25.05	24.80	-1	2,513	-0.04%
2018/05/29	3	24.77	0	0.00	25.30	3	2,487	0.12%
2018/05/25	3	23.77	0	0.00	23.80	3	2,447	0.12%
2018/05/23	1	24.15	0	0.00	24.25	1	2,408	0.04%
2018/05/22	1	23.85	1	24.70	24.10	0	2,395	0.00%
2018/05/18	1	25.05	0	0.00	25.20	1	2,332	0.04%
2018/05/17	0	0.00	10	25.80	25.30	-10	2,302	-0.43%
2018/05/16	13	26.99	0	0.00	26.10	13	2,188	0.59%
2018/05/15	1	26.85	2	26.25	26.85	-1	2,117	-0.05%
2018/05/14	1	25.90	3	26.05	25.85	-2	2,062	-0.10%
2018/05/11	6	25.05	13	24.92	25.45	-7	2,012	-0.35%
2018/05/10	12	27.30	0	0.00	24.85	12	1,940	0.62%
2018/05/09	2	25.15	1	25.30	25.50	1	1,802	0.06%
2018/05/08	1	25.90	0	0.00	25.50	1	1,779	0.06%
2018/05/04	0	0.00	1	24.70	24.70	-1	1,724	-0.06%
2018/05/03	1	27.70	16	26.52	25.40	-15	1,667	-0.90%
2018/05/02	0	0.00	1	26.30	26.45	-1	1,487	-0.07%
2018/04/30	6	26.13	7	26.33	25.75	-1	1,428	-0.07%
2018/04/27	2	24.18	0	0.00	25.20	2	1,301	0.15%
2018/04/26	0	0.00	1	24.95	24.80	-1	1,241	-0.08%
2018/04/24	1	25.75	0	0.00	25.75	1	1,100	0.09%
2018/04/23	10	25.90	5	25.79	25.30	5	996	0.50%
2018/04/20	6	23.98	11	23.75	24.95	-5	862	-0.58%
2018/04/19	2	23.00	0	0.00	23.70	2	739	0.27%
2018/04/12	2	22.95	0	0.00	22.50	2	558	0.36%
2018/04/11	0	0.00	2	22.90	22.85	-2	543	-0.37%
2018/04/09	3	21.40	7	21.40	21.30	-4	486	-0.82%
2018/04/03	0	0.00	1	21.25	21.60	-1	482	-0.21%
2018/04/02	7	20.74	0	0.00	20.70	7	476	1.47%
2018/03/31	1	20.65	1	20.85	20.55	0	478	0.00%
2018/03/23	2	21.85	0	0.00	21.45	2	548	0.36%
2018/03/22	2	22.70	2	22.60	22.30	0	536	0.00%
2018/03/21	2	23.30	0	0.00	23.00	2	527	0.38%
2018/03/20	2	22.60	0	0.00	22.90	2	518	0.39%
2018/03/16	0	0.00	5	23.14	23.05	-5	523	-0.95%
2018/03/15	1	23.10	2	23.05	23.30	-1	509	-0.20%
2018/03/13	3	22.50	0	0.00	22.25	3	487	0.62%
2018/03/12	3	22.65	6	22.44	22.65	-3	477	-0.63%
2018/03/09	2	20.68	0	0.00	20.60	2	450	0.44%
2018/03/08	0	0.00	1	20.85	20.80	-1	462	-0.22%
2018/03/01	1	20.20	0	0.00	20.30	1	531	0.19%
2018/02/06	1	20.50	1	20.50	20.05	0	1,292	0.00%
2018/02/01	0	0.00	1	22.35	22.25	-1	1,425	-0.07%
2018/01/18	2	23.40	0	0.00	23.05	2	1,682	0.12%
2018/01/11	1	23.10	0	0.00	23.10	1	1,747	0.06%
2018/01/05	0	0.00	2	24.30	24.10	-2	1,954	-0.10%