安集 (6477)-群益金鼎-建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
28.35
漲跌
▲0.10
漲幅
+0.35%
成交量
117張
產業
上市光電類股
401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－群益金鼎-建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

群益金鼎-建成券商分點個股進出
群益金鼎-建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
2024/12/12	1	30.05	0	0.00	30.05	1	317	0.31%
2024/12/09	1	31.10	0	0.00	30.60	1	324	0.31%
2024/12/02	0	0.00	1	30.80	31.30	-1	327	-0.31%
2024/11/28	1	29.70	1	29.95	30.05	0	320	0.00%
2024/11/21	1	29.50	0	0.00	29.40	1	365	0.27%
2024/11/18	0	0.00	1	29.70	29.50	-1	387	-0.26%
2024/11/15	0	0.00	3	29.63	29.55	-3	389	-0.77%
2024/11/08	4	32.54	0	0.00	31.05	4	382	1.05%
2024/11/06	1	33.95	0	0.00	33.95	1	365	0.27%
2024/11/01	0	0.00	4	34.43	34.85	-4	427	-0.94%
2024/10/23	0	0.00	1	34.15	33.70	-1	497	-0.20%
2024/10/15	1	34.25	0	0.00	33.90	1	726	0.14%
2024/10/09	1	35.00	0	0.00	34.35	1	977	0.10%
2024/10/08	2	35.38	0	0.00	35.15	2	1,062	0.19%
2024/10/07	0	0.00	1	36.04	36.05	-1	1,134	-0.09%
2024/10/04	1	35.75	0	0.00	35.85	1	1,199	0.08%
2024/10/01	0	0.00	2	36.40	36.40	-2	1,341	-0.15%
2024/09/30	0	0.00	1	35.90	35.90	-1	1,457	-0.07%
2024/09/27	0	0.00	1	35.85	35.65	-1	1,762	-0.06%
2024/09/20	0	0.00	1	35.00	34.95	-1	2,699	-0.04%
2024/09/02	2	36.23	0	0.00	36.00	2	2,739	0.07%
2024/08/15	0	0.00	1	33.95	33.90	-1	2,702	-0.04%
2024/08/09	0	0.00	1	34.35	33.55	-1	2,782	-0.04%
2024/08/07	1	34.20	0	0.00	34.10	1	2,771	0.04%
2024/08/05	2	33.43	0	0.00	33.15	2	2,759	0.07%
2024/08/02	2	37.30	1	37.70	36.80	1	2,740	0.04%
2024/07/31	2	37.70	0	0.00	37.70	2	2,724	0.07%
2024/07/23	0	0.00	2	40.60	40.45	-2	2,673	-0.07%
2024/07/22	3	43.50	1	42.15	41.40	2	2,643	0.08%
2024/07/19	6	44.08	6	44.39	43.15	0	2,593	0.00%
2024/07/17	0	0.00	2	44.25	44.00	-2	2,489	-0.08%
2024/07/16	0	0.00	1	44.80	43.70	-1	2,486	-0.04%
2024/07/15	3	45.30	1	46.20	44.45	2	2,481	0.08%
2024/07/12	8	46.82	10	46.36	45.95	-2	2,446	-0.08%
2024/07/11	3	45.73	2	46.35	45.45	1	2,319	0.04%
2024/07/10	4	46.41	4	46.10	45.45	0	2,268	0.00%
2024/07/09	2	45.40	5	43.76	46.65	-3	2,188	-0.14%
2024/07/08	2	44.80	1	45.50	44.60	1	2,125	0.05%
2024/07/05	1	46.20	1	46.60	46.45	0	2,074	0.00%
2024/07/04	9	46.10	5	46.38	45.80	4	1,954	0.20%
2024/07/03	2	46.48	0	0.00	46.15	2	1,844	0.11%
2024/07/02	0	0.00	8	46.88	47.00	-8	1,548	-0.52%
2024/07/01	0	0.00	0	43.20	42.75	0	1,097	0.00%
2024/06/28	7	44.02	6	44.38	43.60	1	1,043	0.09%
2024/06/27	0	0.00	2	42.35	42.35	-2	743	-0.27%
2024/06/26	1	38.15	0	0.00	39.30	1	670	0.15%
2024/06/24	1	38.30	0	0.00	38.00	1	662	0.15%
2024/06/21	0	0.00	1	38.20	38.25	-1	678	-0.15%
2024/06/20	0	0.00	2	37.10	37.30	-2	673	-0.30%
2024/06/17	0	0.00	3	37.00	37.20	-3	849	-0.35%
2024/06/07	1	37.45	0	0.00	37.40	1	877	0.11%
2024/05/17	7	38.97	6	38.99	38.65	1	1,041	0.09%
2024/05/16	2	37.60	2	38.05	38.00	0	979	0.00%
2024/05/06	1	37.00	0	0.00	36.80	1	930	0.11%
2024/04/26	1	37.65	0	0.00	37.55	1	931	0.11%
2024/04/25	2	38.15	0	0.00	37.90	2	928	0.22%
2024/04/23	1	37.55	1	37.70	37.70	0	928	0.00%
2024/04/22	1	37.65	0	0.00	37.70	1	930	0.11%
2024/04/12	5	39.70	5	39.28	39.25	0	894	0.00%
2024/04/10	0	0.00	1.1	39.63	39.60	-1.1	871	-0.12%
2024/04/09	1	38.80	0	0.00	38.95	1	849	0.12%
2024/04/02	1	40.15	0	0.00	39.90	1	822	0.12%
2024/04/01	1	40.40	0	0.00	40.40	1	813	0.12%
2024/03/29	1	40.80	0	0.00	40.60	1	809	0.12%
2024/03/27	2	40.98	0	0.00	40.45	2	789	0.25%
2024/03/26	0	0.00	1	41.25	41.35	-1	781	-0.13%
2024/03/25	1	40.85	0	0.00	40.85	1	798	0.13%
2024/03/21	0	0.00	3	40.70	42.35	-3	732	-0.41%
2024/03/13	1	39.85	0	0.00	38.85	1	633	0.16%
2024/03/12	2	40.23	2	40.43	39.90	0	625	0.00%
2024/03/11	1	40.15	1	40.80	40.15	0	614	0.00%
2024/03/08	1	38.80	3	37.92	38.00	-2	577	-0.35%
2024/03/07	1	39.10	0	0.00	38.95	1	571	0.17%
2024/03/06	0	0.00	2	39.35	39.45	-2	572	-0.35%
2024/03/05	1	38.80	0	0.00	38.35	1	565	0.18%
2024/03/01	3	40.00	3	40.00	39.75	0	547	0.00%
2024/02/29	0	0.00	4	39.18	39.45	-4	521	-0.77%
2024/02/27	1	37.70	0	0.00	37.60	1	499	0.20%
2024/02/26	0	0.00	1	38.35	38.55	-1	497	-0.20%
2024/02/23	1	37.60	0	0.00	37.60	1	489	0.20%
2024/02/21	0	0.00	5	38.69	38.65	-5	490	-1.02%
2024/02/02	1	36.85	0	0.00	36.50	1	473	0.21%
2024/01/31	1	37.00	0	0.00	36.90	1	477	0.21%
2024/01/26	2	38.03	0	0.00	37.65	2	483	0.41%
2024/01/25	2	38.10	0	0.00	37.95	2	483	0.41%
2024/01/24	0	0.00	1	38.30	38.15	-1	489	-0.20%
2024/01/17	0	0.00	1	37.70	37.65	-1	541	-0.18%
2024/01/15	1	39.05	2	38.98	38.65	-1	543	-0.18%
2024/01/12	0	0.00	1	37.65	37.60	-1	530	-0.19%
2024/01/03	1	38.45	0	0.00	38.35	1	572	0.17%
2023/12/29	1	38.20	0	0.00	38.20	1	582	0.17%
2023/12/27	3	38.35	0	0.00	38.10	3	588	0.51%
2023/12/26	1	38.15	0	0.00	38.15	1	590	0.17%
2023/12/25	2	38.10	0	0.00	38.00	2	590	0.34%
2023/12/22	2	38.58	0	0.00	38.25	2	588	0.34%
2023/12/20	0	0.00	2	39.83	39.20	-2	574	-0.35%
2023/12/18	1	38.65	0	0.00	38.70	1	528	0.19%
2023/12/15	0	0.00	7	39.16	38.95	-7	524	-1.34%
2023/12/14	0	0.00	1	38.50	37.50	-1	507	-0.20%
2023/12/06	1	38.60	4	39.01	38.30	-3	520	-0.58%
2023/12/05	0	0.00	3	38.33	38.50	-3	519	-0.58%
2023/12/04	1	37.95	1	38.40	38.20	0	520	0.00%
2023/12/01	0	0.00	0.1	39.30	38.65	-0.1	514	-0.01%
2023/11/29	0	0.00	1	38.10	38.05	-1	501	-0.20%
2023/11/28	1	37.70	1	37.95	37.80	0	505	0.00%
2023/11/27	4	38.31	3	38.68	37.95	1	504	0.20%
2023/11/22	2	37.73	0	0.00	37.75	2	505	0.40%
2023/11/21	2	37.63	0	0.00	37.60	2	504	0.40%
2023/11/20	1	37.65	0	0.00	37.60	1	504	0.20%
2023/11/16	3	37.05	0	0.00	37.10	3	499	0.60%
2023/11/13	1	36.35	0	0.00	36.05	1	503	0.20%
2023/11/03	0	0.00	3	37.20	36.70	-3	514	-0.58%
2023/11/01	4	36.79	0	0.00	36.15	4	548	0.73%
2023/10/31	1	37.35	1	36.85	36.85	0	546	0.00%
2023/10/30	0	0.00	2	37.95	38.05	-2	539	-0.37%
2023/10/23	0	0.00	1	36.20	36.25	-1	516	-0.19%
2023/10/13	0.1	37.10	0	0.00	37.15	0.1	570	0.02%
2023/10/11	4	37.00	2	36.98	36.80	2	581	0.34%
2023/10/06	10	38.97	0	0.00	38.80	10	583	1.71%
2023/10/05	2	39.50	0	0.00	39.65	2	593	0.34%
2023/09/15	0	0.00	1	42.05	42.00	-1	704	-0.14%
2023/09/13	0	0.00	7	40.91	40.80	-7	759	-0.92%
2023/09/11	7	40.38	0	0.00	40.15	7	791	0.88%
2023/08/30	1	42.70	0	0.00	42.75	1	932	0.11%
2023/08/28	0	0.00	8.1	42.55	42.40	-8.1	953	-0.84%
2023/08/25	1	41.30	1	41.55	41.85	0	960	0.00%
2023/08/24	1	41.80	1	42.35	41.60	0	979	0.00%
2023/08/23	2	41.50	0	0.00	41.80	2	1,005	0.20%
2023/08/21	2	42.10	7	42.55	42.10	-5	1,032	-0.48%
2023/08/18	0	0.00	2	41.95	41.70	-2	1,040	-0.19%
2023/08/17	0	0.00	1	41.95	41.95	-1	1,044	-0.10%
2023/08/15	0	0.00	4	41.60	41.40	-4	1,074	-0.37%
2023/08/14	4	40.90	0	0.00	40.65	4	1,099	0.36%
2023/08/10	10	41.80	0	0.00	41.60	10	1,130	0.88%
2023/08/08	0	0.00	3	43.00	42.45	-3	1,197	-0.25%
2023/08/07	4	41.71	1	42.75	43.05	3	1,263	0.24%
2023/08/02	0	0.00	1	44.70	44.60	-1	1,368	-0.07%
2023/08/01	3	45.52	0	0.00	45.30	3	1,384	0.22%
2023/07/27	0	0.00	1	45.95	46.10	-1	1,616	-0.06%
2023/07/26	0.2	45.25	0	0.00	44.90	0.2	1,749	0.01%
2023/07/25	0	0.00	1	45.35	45.35	-1	1,772	-0.06%
2023/07/24	0	0.00	1	45.10	44.75	-1	1,823	-0.05%
2023/07/21	0	0.00	1	46.40	45.60	-1	1,916	-0.05%
2023/07/20	2	47.75	0	0.00	47.75	2	1,977	0.10%
2023/07/19	3	48.40	0	0.00	47.50	3	2,005	0.15%
2023/07/18	19	48.58	0	0.00	48.40	19	2,106	0.90%
2023/07/17	11	49.60	1	50.10	49.65	10	2,266	0.44%
2023/07/12	2.4	49.57	0	0.00	49.35	2.4	3,068	0.08%
2023/07/11	0	0.00	2	50.90	50.40	-2	3,136	-0.06%
2023/07/06	0.2	50.10	0	0.00	49.90	0.2	3,557	0.01%
2023/07/04	2	50.20	0	0.00	50.10	2	3,911	0.05%
2023/07/03	0.1	50.80	1	50.70	51.00	-0.9	3,977	-0.02%
2023/06/30	0.1	51.00	0	0.00	50.80	0.1	3,980	0.00%
2023/06/29	1	51.00	0	0.00	51.00	1	4,015	0.02%
2023/06/27	1	49.95	0.2	50.00	49.80	0.9	4,028	0.02%
2023/06/26	0	0.00	0.1	50.70	50.70	-0.1	4,067	0.00%
2023/06/21	1	50.80	0.1	50.65	50.60	0.9	4,080	0.02%
2023/06/20	0	0.00	2	50.95	50.80	-2	4,090	-0.05%
2023/06/16	0	0.00	3	50.20	49.70	-3	4,119	-0.07%
2023/06/15	3	48.97	0	0.00	48.95	3	4,244	0.07%
2023/06/12	2	48.95	0	0.00	49.05	2	4,454	0.04%
2023/06/09	3	49.92	0	0.00	50.20	3	4,477	0.07%
2023/06/07	1	51.60	0	0.00	51.60	1	4,466	0.02%
2023/06/01	2	51.35	0	0.00	51.30	2	4,507	0.04%
2023/05/29	0	0.00	3	51.57	51.40	-3	4,508	-0.07%
2023/05/26	1	50.00	0	0.00	49.80	1	4,499	0.02%
2023/05/25	1	50.80	0	0.00	50.70	1	4,511	0.02%
2023/05/17	0	0.00	3	51.40	51.40	-3	4,653	-0.06%
2023/05/11	2	50.40	0	0.00	48.70	2	4,590	0.04%
2023/05/10	1	51.30	0	0.00	51.40	1	4,522	0.02%
2023/05/09	2	53.00	0	0.00	51.40	2	4,495	0.04%
2023/05/08	0.1	55.40	0	0.00	55.30	0.1	4,395	0.00%
2023/05/05	0.3	56.50	0	0.00	55.20	0.3	4,376	0.01%
2023/05/04	1	56.30	13	57.16	57.20	-12	4,337	-0.28%
2023/05/03	2	56.00	3	56.70	56.70	-1	4,267	-0.02%
2023/05/02	7	56.29	9	56.03	56.70	-2	4,232	-0.05%
2023/04/28	5	53.90	1	54.00	54.30	4	4,102	0.10%
2023/04/27	2	53.50	0	0.00	53.40	2	4,082	0.05%
2023/04/26	0	0.00	2	54.25	54.90	-2	4,034	-0.05%
2023/04/25	2	53.55	1	53.70	53.80	1	3,945	0.03%
2023/04/24	0	0.00	5	53.30	53.50	-5	3,891	-0.13%
2023/04/21	6	52.48	0	0.00	52.40	6	3,905	0.15%
2023/04/20	3	55.57	3.7	55.80	54.90	-0.7	3,803	-0.02%
2023/04/19	11.7	57.56	7	57.19	57.00	4.7	3,637	0.13%
2023/04/18	1	55.40	15	56.18	54.80	-14	3,121	-0.45%
2023/04/14	2	55.55	1	55.10	54.90	1	2,932	0.03%
2023/04/13	14	55.27	0	0.00	55.40	14	2,855	0.49%
2023/04/12	1	53.90	3	54.10	54.70	-2	2,680	-0.07%
2023/04/11	10	52.30	0	0.00	52.40	10	2,461	0.41%
2023/04/10	2	51.85	0	0.00	51.80	2	2,433	0.08%
2023/04/07	5	53.40	13	53.75	53.40	-8	2,341	-0.34%
2023/04/06	0	0.00	2	50.00	50.80	-2	2,132	-0.09%
2023/03/27	0	0.00	3	49.63	48.55	-3	2,054	-0.15%
2023/03/23	2	49.10	0	0.00	48.70	2	2,034	0.10%
2023/03/21	42	49.90	40	50.15	49.35	2	2,072	0.10%
2023/03/17	0	0.00	1	48.05	49.00	-1	2,376	-0.04%
2023/03/16	1	47.50	0	0.00	46.95	1	2,416	0.04%
2023/03/15	0	0.00	2	48.18	48.15	-2	2,400	-0.08%
2023/03/14	0	0.00	1	46.45	47.45	-1	2,369	-0.04%
2023/03/13	2	45.80	1	45.30	45.80	1	2,359	0.04%
2023/03/10	1	46.80	0	0.00	46.30	1	2,495	0.04%
2023/03/09	1	47.90	0	0.00	47.50	1	2,496	0.04%
2023/03/07	1	48.50	0	0.00	48.50	1	2,485	0.04%
2023/03/06	0	0.00	2	48.45	48.40	-2	2,475	-0.08%
2023/03/03	1	46.80	2	47.20	47.00	-1	2,466	-0.04%
2023/03/02	1	46.55	0	0.00	46.70	1	2,479	0.04%
2023/03/01	1	47.00	0	0.00	47.15	1	2,478	0.04%
2023/02/24	16	48.44	16	47.60	47.50	0	2,494	0.00%
2023/02/16	1	48.35	1	48.75	48.05	0	2,955	0.00%
2023/02/15	0	0.00	13	47.01	48.05	-13	2,918	-0.45%
2023/02/13	4	45.54	3	45.45	45.60	1	2,932	0.03%
2023/02/10	2	46.35	2	46.83	46.05	0	2,950	0.00%
2023/02/09	8	46.42	1	47.05	46.15	7	2,949	0.24%
2023/02/03	1	47.05	1	47.45	47.05	0	3,009	0.00%
2023/01/31	3	46.65	5	46.91	46.85	-2	3,024	-0.07%
2023/01/30	0	0.00	2	45.60	45.80	-2	3,020	-0.07%
2023/01/13	3	45.02	1	44.70	44.70	2	3,045	0.07%
2023/01/11	4	45.64	4	45.94	46.30	0	3,100	0.00%
2023/01/10	4	47.31	0	0.00	47.10	4	3,063	0.13%
2023/01/09	2	47.73	0	0.00	47.85	2	3,090	0.06%
2023/01/04	1	48.55	1	48.75	48.10	0	3,098	0.00%
2023/01/03	0	0.00	4	46.13	46.20	-4	3,066	-0.13%
2022/12/29	3	45.50	0	0.00	45.35	3	3,110	0.10%
2022/12/28	1	46.40	0	0.00	46.30	1	3,171	0.03%
2022/12/26	2	46.75	7	46.82	46.85	-5	3,175	-0.16%
2022/12/22	1	44.90	0	0.00	45.05	1	3,189	0.03%
2022/12/20	4	45.80	1	47.25	44.50	3	3,250	0.09%
2022/12/19	1	46.26	0	0.00	46.20	1	3,286	0.03%
2022/12/16	1	48.00	0	0.00	47.70	1	3,309	0.03%
2022/12/14	0	0.00	3	48.25	48.70	-3	3,301	-0.09%
2022/12/12	4	50.33	3	50.63	49.15	1	3,254	0.03%
2022/12/09	5	51.16	3	51.07	49.70	2	3,136	0.06%
2022/12/08	5	48.96	4	48.75	48.20	1	2,828	0.04%
2022/12/07	4	47.24	8	47.59	47.45	-4	2,731	-0.15%
2022/12/06	4	47.29	0	0.00	47.30	4	2,718	0.15%
2022/12/05	2	48.28	1	48.45	48.25	1	2,758	0.04%
2022/12/02	3	48.23	5	47.73	48.55	-2	2,755	-0.07%
2022/12/01	1	46.50	6	46.86	46.50	-5	2,629	-0.19%
2022/11/30	1	46.85	0	0.00	46.65	1	2,665	0.04%
2022/11/25	1	45.90	0	0.00	45.60	1	2,853	0.04%
2022/11/24	4	46.20	1	46.20	46.40	3	2,899	0.10%
2022/11/16	1	48.05	1	47.20	47.20	0	3,435	0.00%
2022/11/15	11	47.20	8	46.80	47.95	3	3,462	0.09%
2022/11/14	4	42.75	13	43.03	43.70	-9	3,487	-0.26%
2022/11/11	9	42.46	2	42.45	42.45	7	3,660	0.19%
2022/11/10	0	0.00	2	43.65	42.65	-2	3,812	-0.05%
2022/11/09	5	43.21	1	43.25	43.25	4	3,903	0.10%
2022/11/03	0	0.00	2	43.05	43.45	-2	4,069	-0.05%
2022/11/02	0	0.00	3	42.95	43.05	-3	4,303	-0.07%
2022/11/01	0	0.00	1.1	42.32	42.80	-1.1	4,405	-0.02%
2022/10/31	4	42.15	0	0.00	41.95	4	4,427	0.09%
2022/10/28	0	0.00	4	42.93	42.65	-4	4,475	-0.09%
2022/10/27	2	40.60	10.1	41.59	42.25	-8.1	4,502	-0.18%
2022/10/26	1	40.80	1.1	40.94	40.55	-0.1	4,549	0.00%
2022/10/25	4	41.18	2.1	41.10	40.95	1.9	4,623	0.04%
2022/10/24	2	42.15	2	42.55	42.10	0	4,802	0.00%
2022/10/21	2	42.43	0	0.00	42.00	2	4,892	0.04%
2022/10/20	0	0.00	4.1	44.17	43.25	-4.1	4,944	-0.08%
2022/10/19	0	0.00	2	44.33	43.80	-2	4,975	-0.04%
2022/10/18	5	42.66	3	43.30	43.40	2	5,146	0.04%
2022/10/17	4	41.24	4	41.75	42.50	0	5,238	0.00%
2022/10/14	3	43.50	5	43.80	43.40	-2	5,245	-0.04%
2022/10/13	1	44.05	1	41.90	41.90	0	5,270	0.00%
2022/10/12	1	44.30	6	44.54	44.60	-5	5,333	-0.09%
2022/10/11	1	43.65	2	44.00	43.40	-1	5,346	-0.02%
2022/10/07	2	45.60	0	0.00	45.55	2	5,376	0.04%
2022/10/06	5	45.82	0	0.00	45.70	5	5,453	0.09%
2022/10/05	0	0.00	4	46.28	45.95	-4	5,471	-0.07%
2022/10/04	0	0.00	6	44.65	45.40	-6	5,536	-0.11%
2022/10/03	3	43.20	0	0.00	43.20	3	5,586	0.05%
2022/09/30	1	42.20	4	43.53	44.00	-3	5,654	-0.05%
2022/09/29	7	44.21	1	44.90	43.70	6	5,784	0.10%
2022/09/28	1	45.30	1	45.40	44.20	0	5,996	0.00%
2022/09/27	4	47.04	7	46.97	47.30	-3	6,633	-0.05%
2022/09/26	7	48.54	1	47.70	47.40	6	6,909	0.09%
2022/09/23	5	51.10	3	50.60	50.60	2	7,174	0.03%
2022/09/21	8.1	53.59	0	0.00	53.00	8.1	7,651	0.11%
2022/09/19	0.1	54.90	0	0.00	54.40	0.1	8,494	0.00%
2022/09/15	2	55.20	0	0.00	54.50	2	8,572	0.02%
2022/09/14	2	55.90	0	0.00	56.00	2	8,637	0.02%
2022/09/12	1	57.10	3	57.13	57.50	-2	8,605	-0.02%
2022/09/08	0	0.00	2.1	55.19	55.00	-2.1	8,590	-0.03%
2022/09/07	0	0.00	1	53.70	53.60	-1	8,579	-0.01%
2022/09/06	3.1	53.47	0.9	53.54	53.20	2.2	8,599	0.03%
2022/09/05	0.1	55.80	2	55.95	55.70	-1.9	8,573	-0.02%
2022/09/02	0	0.00	1	57.60	57.10	-1	8,538	-0.01%
2022/09/01	0	0.00	1.2	58.43	57.50	-1.2	8,466	-0.01%
2022/08/31	0	0.00	2	57.90	57.90	-2	8,385	-0.02%
2022/08/30	12	58.46	4	57.60	57.80	8	8,364	0.10%
2022/08/29	4	58.23	1	58.50	57.30	3	8,096	0.04%
2022/08/26	9	57.60	9	57.09	58.30	0	8,035	0.00%
2022/08/25	0.1	57.05	0	0.00	57.40	0.1	7,976	0.00%
2022/08/24	1.1	55.63	0	0.00	55.20	1.1	7,938	0.01%
2022/08/22	2	58.65	0	0.00	56.10	2	7,900	0.03%
2022/08/19	7.2	58.36	7	57.84	57.60	0.2	7,749	0.00%
2022/08/18	5.1	57.10	10	57.70	58.90	-4.9	7,514	-0.07%
2022/08/17	11	56.33	11.1	56.33	55.80	-0.1	7,316	0.00%
2022/08/16	2	55.30	4.1	55.49	54.80	-2.1	7,145	-0.03%
2022/08/15	0	0.00	1	54.40	54.80	-1	7,037	-0.01%
2022/08/12	2.1	54.09	0	0.00	54.20	2.1	7,014	0.03%
2022/08/11	1	55.80	2	55.65	54.40	-1	7,033	-0.01%
2022/08/10	2	54.70	1	55.10	54.30	1	6,994	0.01%
2022/08/09	3	55.63	3	54.80	54.40	0	7,076	0.00%
2022/08/08	3	52.43	2	53.20	54.00	1	6,895	0.01%
2022/08/05	0	0.00	1	51.10	51.50	-1	6,853	-0.01%
2022/08/03	0.1	51.00	0	0.00	50.90	0.1	6,874	0.00%
2022/08/02	2	53.90	0	0.00	53.30	2	6,852	0.03%
2022/08/01	0	0.00	1	55.90	55.60	-1	6,840	-0.01%
2022/07/29	5	55.32	3	55.20	55.00	2	6,769	0.03%
2022/07/28	1	53.70	3	54.40	53.80	-2	6,613	-0.03%
2022/07/25	2	55.60	1	54.40	54.10	1	6,606	0.02%
2022/07/22	0	0.00	1	52.90	53.50	-1	6,607	-0.02%
2022/07/21	1	51.90	2	52.40	52.30	-1	6,589	-0.02%
2022/07/20	1	51.90	1	51.90	52.00	0	6,665	0.00%
2022/07/19	2	52.10	1	52.60	51.70	1	6,737	0.01%
2022/07/18	1	51.10	0	0.00	51.20	1	6,766	0.01%
2022/07/15	2	50.20	1	51.00	51.00	1	6,901	0.01%
2022/07/14	1	49.95	3	48.83	49.95	-2	7,064	-0.03%
2022/07/12	5	48.88	6	48.20	48.30	-1	7,380	-0.01%
2022/07/11	1	52.40	1	53.00	53.10	0	7,515	0.00%
2022/07/07	0	0.00	0	52.80	52.40	0	8,006	0.00%
2022/07/06	10	54.08	2	53.95	53.00	8	8,458	0.09%
2022/07/05	8	57.56	16	58.35	57.00	-8	8,739	-0.09%
2022/07/04	1	53.30	3	53.93	55.30	-2	8,229	-0.02%
2022/07/01	6	54.38	5	54.06	52.90	1	8,150	0.01%
2022/06/30	8	54.48	16	54.13	54.20	-8	8,182	-0.10%
2022/06/29	9	54.75	6	55.23	54.00	3	8,032	0.04%
2022/06/28	12	54.32	6	54.43	55.00	6	7,956	0.08%
2022/06/27	6	50.98	4	51.78	52.80	2	7,575	0.03%
2022/06/24	1	47.00	2	46.43	48.00	-1	7,364	-0.01%
2022/06/22	1	47.60	0	0.00	44.50	1	7,594	0.01%
2022/06/21	0	0.00	1	43.25	44.05	-1	7,840	-0.01%
2022/06/20	7	43.34	7	43.23	42.95	0	7,980	0.00%
2022/06/16	1	47.55	0	0.00	45.65	1	8,489	0.01%
2022/06/15	1	47.60	0	0.00	47.05	1	8,820	0.01%
2022/06/14	1	48.10	0	0.00	48.15	1	9,858	0.01%
2022/06/13	0	0.00	1	50.00	49.20	-1	10,434	-0.01%
2022/06/09	0	0.00	3	51.47	51.60	-3	11,682	-0.03%
2022/06/08	1	50.80	6	51.60	51.20	-5	12,280	-0.04%
2022/06/07	2	52.60	0	0.00	52.60	2	13,295	0.02%
2022/06/06	4	53.85	3	54.50	53.40	1	13,536	0.01%
2022/06/02	1	53.50	0	0.00	53.10	1	13,631	0.01%
2022/06/01	1	53.80	0	0.00	53.60	1	13,792	0.01%
2022/05/30	10	52.60	9	52.07	52.60	1	14,536	0.01%
2022/05/27	1	50.80	3	50.53	50.50	-2	14,718	-0.01%
2022/05/25	2	50.10	2	50.60	50.50	0	14,748	0.00%
2022/05/24	2	50.95	2	51.10	50.30	0	14,858	0.00%
2022/05/23	1	51.30	7	51.63	51.30	-6	14,837	-0.04%
2022/05/20	4	51.60	2	51.90	51.30	2	14,847	0.01%
2022/05/19	1	51.30	0	0.00	51.40	1	14,838	0.01%
2022/05/18	1	52.80	1	53.50	53.20	0	14,793	0.00%
2022/05/17	3	52.93	0	0.00	52.90	3	14,753	0.02%
2022/05/13	0	0.00	1	53.10	53.80	-1	14,551	-0.01%
2022/05/12	3	53.40	1	52.00	52.00	2	14,510	0.01%
2022/05/11	1	54.80	0	0.00	54.80	1	14,555	0.01%
2022/05/10	0	0.00	5	55.06	55.00	-5	14,508	-0.03%
2022/05/09	4	57.40	0	0.00	55.60	4	14,522	0.03%
2022/05/03	1	60.80	0	0.00	60.40	1	14,614	0.01%
2022/04/29	15	61.86	13	61.93	61.30	2	14,653	0.01%
2022/04/26	1	58.70	0	0.00	59.10	1	14,544	0.01%
2022/04/25	3	59.63	2	58.80	58.10	1	14,483	0.01%
2022/04/21	3	63.33	3	65.07	63.40	0	14,805	0.00%
2022/04/20	3	64.83	2	65.35	64.50	1	14,920	0.01%
2022/04/19	1	63.50	1	65.00	64.60	0	15,211	0.00%
2022/04/18	5	64.16	9	64.38	64.10	-4	15,472	-0.03%
2022/04/15	1	62.80	5	64.90	63.00	-4	15,402	-0.03%
2022/04/14	3	64.57	2	65.40	63.90	1	15,222	0.01%
2022/04/13	13	65.08	11	65.12	65.90	2	15,091	0.01%
2022/04/12	18	64.03	32	65.32	66.50	-14	15,142	-0.09%
2022/04/11	12	63.13	10	64.15	63.20	2	14,737	0.01%
2022/04/08	8	61.40	10	61.70	61.60	-2	14,279	-0.01%
2022/04/07	7	60.19	3	60.10	59.40	4	14,143	0.03%
2022/04/06	3	63.23	7	63.20	63.80	-4	13,976	-0.03%
2022/04/01	10	61.52	5	61.16	61.50	5	13,647	0.04%
2022/03/31	9	62.03	3	62.30	61.50	6	13,578	0.04%
2022/03/30	4	61.78	8	61.86	60.50	-4	13,426	-0.03%
2022/03/29	1	60.00	1	60.10	60.50	0	13,402	0.00%
2022/03/28	3	60.00	2	60.40	60.60	1	13,408	0.01%
2022/03/25	3	61.93	2	60.40	59.80	1	13,358	0.01%
2022/03/24	15	65.18	7	65.24	63.30	8	13,456	0.06%
2022/03/23	2	63.00	13	63.28	63.00	-11	13,215	-0.08%
2022/03/22	9	64.07	13	64.95	62.90	-4	13,155	-0.03%
2022/03/21	13	65.02	33	65.09	62.30	-20	13,130	-0.15%
2022/03/18	21	62.65	23	62.28	61.70	-2	13,246	-0.02%
2022/03/17	84	63.36	73	62.78	63.20	11	13,103	0.08%
2022/03/16	29	60.06	48	59.51	62.50	-19	12,201	-0.16%
2022/03/15	20	59.72	17	59.69	56.90	3	11,699	0.03%
2022/03/14	6	58.60	8	58.76	58.90	-2	10,877	-0.02%
2022/03/11	14	57.64	15	58.01	59.90	-1	10,458	-0.01%
2022/03/10	31	58.31	33	58.62	56.70	-2	9,968	-0.02%
2022/03/09	0	0.00	6	56.47	56.80	-6	9,155	-0.07%
2022/03/08	1	53.80	1	53.50	51.70	0	8,889	0.00%
2022/03/07	15	53.10	14	54.00	51.80	1	8,706	0.01%
2022/03/04	10	54.85	9	54.43	54.20	1	8,506	0.01%
2022/03/03	2	53.60	16	53.64	54.20	-14	8,153	-0.17%
2022/03/02	8	51.36	8	51.49	50.60	0	7,751	0.00%
2022/02/24	4	49.23	3	48.33	47.35	1	7,595	0.01%
2022/02/18	1	48.10	0	0.00	48.10	1	7,515	0.01%
2022/02/17	0	0.00	4	48.60	48.50	-4	7,532	-0.05%
2022/02/15	1	47.70	0	0.00	47.50	1	7,729	0.01%
2022/02/14	1	47.80	0	0.00	47.65	1	7,855	0.01%
2022/02/10	5	49.10	5	48.95	48.95	0	7,867	0.00%
2022/02/08	3	48.50	0	0.00	49.10	3	7,908	0.04%
2022/02/07	0	0.00	0	47.00	46.40	0	7,978	0.00%
2022/01/26	3	47.17	5	47.05	47.45	-2	8,030	-0.02%
2022/01/25	15	48.46	1	49.70	47.60	14	8,424	0.17%
2022/01/24	0	0.00	2	50.80	49.70	-2	8,670	-0.02%
2022/01/21	4	53.40	2	52.80	52.00	2	8,955	0.02%
2022/01/20	4	52.25	0	0.00	52.30	4	9,032	0.04%
2022/01/19	2	51.90	0	0.00	51.90	2	9,076	0.02%
2022/01/18	17	53.08	0	0.00	52.10	17	9,076	0.19%
2022/01/17	0	0.00	0	53.50	53.40	0	9,151	0.00%
2022/01/14	7	54.83	9	54.99	53.20	-2	9,109	-0.02%
2022/01/13	17	54.69	8	54.02	53.80	9	8,806	0.10%
2022/01/12	16	53.63	7	53.99	56.90	9	8,657	0.10%
2022/01/11	8	53.69	11	55.37	55.80	-3	8,421	-0.04%
2022/01/07	0	0.00	1	49.50	48.75	-1	8,596	-0.01%
2022/01/06	0	0.00	11	50.60	50.60	-11	8,989	-0.12%
2022/01/05	5	54.16	2	53.75	52.90	3	9,010	0.03%
2021/12/30	2	49.15	0	0.00	49.50	2	8,383	0.02%
2021/12/29	1	49.75	4	49.04	49.65	-3	8,401	-0.04%
2021/12/28	4	48.60	1	48.70	48.00	3	8,393	0.04%
2021/12/27	1	48.55	1	49.05	49.00	0	8,667	0.00%
2021/12/24	22	49.12	20	48.85	48.85	2	8,932	0.02%
2021/12/23	2	51.05	2.2	50.81	50.20	-0.2	8,908	0.00%
2021/12/22	0	0.00	15	48.62	49.30	-15	8,773	-0.17%
2021/12/21	1	47.35	2	47.25	48.00	-1	8,735	-0.01%
2021/12/20	1	49.95	6	51.63	48.30	-5	8,667	-0.06%
2021/12/15	0	0.00	2	48.50	47.50	-2	8,230	-0.02%
2021/12/14	12	48.48	13	47.94	47.55	-1	8,123	-0.01%
2021/12/13	20	46.27	12	46.13	46.50	8	7,652	0.10%
2021/12/10	0	0.00	2	45.63	45.00	-2	7,443	-0.03%
2021/12/09	2	43.30	4	43.65	44.05	-2	7,265	-0.03%
2021/12/08	2	42.80	3	43.40	43.20	-1	7,182	-0.01%
2021/12/07	2	42.95	0	0.00	42.95	2	7,162	0.03%
2021/12/06	3	43.55	5	43.77	43.40	-2	7,134	-0.03%
2021/12/03	7	43.57	10	44.29	42.95	-3	7,016	-0.04%
2021/12/02	3	41.23	1	41.55	41.50	2	6,772	0.03%
2021/11/30	0	0.00	5	41.73	41.80	-5	6,762	-0.07%
2021/11/29	10	40.09	7	40.83	40.85	3	6,756	0.04%
2021/11/26	3	41.45	0	0.00	41.10	3	6,732	0.04%
2021/11/24	0.2	43.30	0	0.00	43.20	0.2	6,774	0.00%
2021/11/23	3	43.10	3	43.22	42.75	0	6,740	0.00%
2021/11/22	2	42.25	6	42.47	42.40	-4	6,683	-0.06%
2021/11/19	1	41.40	0	0.00	41.15	1	6,672	0.01%
2021/11/18	2	41.35	2	41.45	41.45	0	6,657	0.00%
2021/11/16	1	42.90	0	0.00	42.10	1	6,619	0.02%
2021/11/15	5	42.41	4	42.71	42.10	1	6,597	0.02%
2021/11/12	16	42.73	8	42.28	42.00	8	6,545	0.12%
2021/11/11	12	45.90	17	46.60	45.90	-5	6,384	-0.08%
2021/11/10	2	45.50	1	45.55	45.45	1	6,263	0.02%
2021/11/09	6	45.67	6	46.47	46.45	0	6,229	0.00%
2021/11/08	6	45.84	6	46.55	45.40	0	6,130	0.00%
2021/11/05	7	45.86	0	0.00	45.65	7	6,108	0.11%
2021/11/04	7	46.84	2	46.73	46.85	5	6,054	0.08%
2021/11/03	1	46.20	6	46.68	46.35	-5	5,922	-0.08%
2021/11/01	0	0.00	27	49.70	49.70	-27	5,363	-0.50%
2021/10/29	13	46.39	5	45.70	45.20	8	5,080	0.16%
2021/10/28	2	45.45	9	47.89	48.40	-7	4,708	-0.15%
2021/10/27	3	43.52	1	43.60	44.00	2	4,418	0.05%
2021/10/26	1	41.80	10	42.53	41.80	-9	4,331	-0.21%
2021/10/25	2	43.75	2	43.25	43.60	0	4,267	0.00%
2021/10/22	0	0.00	1	43.25	43.20	-1	4,148	-0.02%
2021/10/21	6	42.79	4	42.74	42.50	2	4,098	0.05%
2021/10/20	9	43.73	1	43.70	43.25	8	4,007	0.20%
2021/10/19	16	43.30	9	43.57	44.70	7	3,860	0.18%
2021/10/18	14	43.67	5	44.10	44.60	9	3,596	0.25%
2021/10/15	3	40.87	3	41.03	42.90	0	3,142	0.00%
2021/10/14	42	36.67	42	36.98	39.00	0	2,825	0.00%
2021/10/13	0	0.00	1	35.50	37.60	-1	2,452	-0.04%
2021/10/08	1	33.15	0	0.00	34.00	1	2,293	0.04%
2021/10/07	0	0.00	2	33.70	33.55	-2	2,287	-0.09%
2021/10/06	1	33.70	1	34.00	33.20	0	2,277	0.00%
2021/10/05	3	32.90	0	0.00	33.80	3	2,233	0.13%
2021/10/01	3	36.32	7	36.36	36.50	-4	1,906	-0.21%
2021/09/30	2	33.55	4	33.78	33.60	-2	1,626	-0.12%
2021/09/27	0	0.00	1	31.75	32.20	-1	1,559	-0.06%
2021/09/24	2	31.00	5	31.05	31.15	-3	1,554	-0.19%
2021/09/17	2	35.80	2	36.80	33.15	0	1,595	0.00%
2021/09/16	1	35.80	0	0.00	35.80	1	1,524	0.07%
2021/09/13	6	37.82	3	38.65	37.05	3	1,712	0.18%
2021/09/10	0	0.00	3	36.45	36.60	-3	1,725	-0.17%
2021/09/09	1	36.05	0	0.00	35.90	1	1,792	0.06%
2021/09/07	2	36.58	0	0.00	36.35	2	2,240	0.09%
2021/09/03	4	38.54	1	39.20	38.45	3	2,358	0.13%
2021/09/02	6	39.17	0	0.00	38.35	6	2,431	0.25%
2021/08/19	2	35.85	0	0.00	35.65	2	2,512	0.08%
2021/08/10	2	41.80	0	0.00	41.50	2	3,096	0.06%
2021/08/09	5	44.32	0	0.00	43.80	5	3,146	0.16%
2021/07/26	1	48.50	0	0.00	47.10	1	3,679	0.03%
2021/07/19	0	0.00	1	49.30	48.85	-1	3,653	-0.03%
2021/07/16	1	46.20	1	46.30	46.00	0	3,612	0.00%
2021/07/15	1	45.45	1	45.65	45.30	0	3,631	0.00%
2021/07/14	1	44.25	1	44.70	44.25	0	3,647	0.00%
2021/07/13	2	45.20	0	0.00	45.05	2	3,670	0.05%
2021/07/09	3	46.60	0	0.00	46.50	3	3,729	0.08%
2021/07/08	2	46.65	1	46.75	46.60	1	3,871	0.03%
2021/07/06	1	48.00	0	0.00	47.05	1	4,432	0.02%
2021/07/05	2	47.50	3	46.92	48.00	-1	4,455	-0.02%
2021/06/29	0	0.00	2	49.90	48.40	-2	4,502	-0.04%
2021/06/25	0	0.00	2	49.95	49.30	-2	4,538	-0.04%
2021/06/24	2	50.25	0	0.00	50.10	2	4,600	0.04%
2021/06/23	1	50.10	0	0.00	50.50	1	4,600	0.02%
2021/06/21	1	49.50	0	0.00	49.50	1	4,525	0.02%
2021/06/18	3	49.13	0	0.00	51.80	3	4,572	0.07%
2021/06/17	9	50.54	2	50.10	50.40	7	4,853	0.14%
2021/06/16	0	0.00	3	50.10	50.10	-3	4,630	-0.06%
2021/06/11	3	44.55	0	0.00	44.15	3	4,610	0.07%
2021/06/04	1	45.40	0	0.00	44.70	1	5,116	0.02%
2021/06/02	2	46.65	1	47.60	45.50	1	5,146	0.02%
2021/06/01	2	46.60	3	47.23	47.20	-1	5,136	-0.02%
2021/05/31	2	45.15	1	45.90	45.70	1	5,150	0.02%
2021/05/28	4	45.06	2	45.40	45.00	2	5,263	0.04%
2021/05/27	1	45.50	1	44.95	45.10	0	5,266	0.00%
2021/05/26	2	43.83	0	0.00	43.75	2	5,269	0.04%
2021/05/21	1	41.75	0	0.00	41.95	1	5,356	0.02%
2021/05/19	0	0.00	1	43.80	45.40	-1	5,201	-0.02%
2021/05/18	0	0.00	2	40.88	41.30	-2	5,140	-0.04%
2021/05/17	1	38.55	1	37.70	37.55	0	5,103	0.00%
2021/05/14	3	42.63	2	44.05	41.70	1	5,068	0.02%
2021/05/13	4	42.21	2	42.68	42.15	2	4,928	0.04%
2021/05/07	1	57.50	0	0.00	57.60	1	5,010	0.02%
2021/05/06	3	55.90	3	56.57	56.40	0	5,038	0.00%
2021/05/05	1	57.30	0	0.00	55.80	1	4,987	0.02%
2021/05/04	0	0.00	4	56.75	57.80	-4	5,010	-0.08%
2021/05/03	2	64.05	0	0.00	61.20	2	5,033	0.04%
2021/04/29	1	62.10	2	62.35	63.00	-1	5,197	-0.02%
2021/04/28	1	62.90	0	0.00	62.50	1	5,278	0.02%
2021/04/27	1	64.00	2	63.55	63.40	-1	5,366	-0.02%
2021/04/26	10	62.50	10	62.41	63.20	0	5,481	0.00%
2021/04/23	0	0.00	13	63.26	62.90	-13	5,517	-0.24%
2021/04/22	12	63.50	13	62.59	62.30	-1	5,531	-0.02%
2021/04/21	11	66.14	4	65.15	65.00	7	5,540	0.13%
2021/04/20	3	66.93	0	0.00	66.10	3	5,547	0.05%
2021/04/19	24	67.60	20	66.32	66.30	4	5,629	0.07%
2021/04/16	5	68.14	4	68.33	67.90	1	5,773	0.02%
2021/04/15	2	67.20	4	67.10	67.30	-2	6,029	-0.03%
2021/04/14	25	67.99	20	66.68	66.40	5	6,342	0.08%
2021/04/13	19	68.97	50	70.23	68.50	-31	6,342	-0.49%
2021/04/12	0	0.00	5	65.70	66.00	-5	5,884	-0.08%
2021/04/09	12	65.87	0	0.00	65.10	12	5,958	0.20%
2021/04/08	38	66.44	30	67.63	66.00	8	6,017	0.13%
2021/04/07	3	66.90	16	66.66	66.50	-13	6,149	-0.21%
2021/04/06	9	65.62	5	65.30	65.30	4	6,526	0.06%
2021/04/01	20	66.05	26	65.30	65.30	-6	6,743	-0.09%
2021/03/31	16	66.80	10	66.10	66.10	6	7,352	0.08%
2021/03/30	11	66.26	6	66.55	66.30	5	8,696	0.06%
2021/03/29	7	67.71	6	68.55	67.00	1	9,031	0.01%
2021/03/26	8	64.49	2	64.80	64.80	6	9,044	0.07%
2021/03/25	1	67.50	0	0.00	64.90	1	9,088	0.01%
2021/03/24	1	65.70	0	0.00	65.70	1	9,087	0.01%
2021/03/23	9	70.22	4	71.55	66.60	5	9,079	0.06%
2021/03/22	8	71.30	14	70.84	69.90	-6	9,084	-0.07%
2021/03/19	30	63.73	36	63.75	68.50	-6	8,935	-0.07%
2021/03/18	13	64.37	10	64.10	64.10	3	8,914	0.03%
2021/03/17	4	65.20	2	65.90	64.10	2	8,931	0.02%
2021/03/16	2	65.30	2	65.90	64.90	0	8,962	0.00%
2021/03/15	9	66.02	9	65.64	65.20	0	9,010	0.00%
2021/03/12	6	65.38	4	64.98	64.20	2	8,927	0.02%
2021/03/11	19	63.31	2	64.00	63.80	17	8,889	0.19%
2021/03/10	5	64.94	4	63.90	63.70	1	8,864	0.01%
2021/03/09	2	61.00	0	0.00	61.00	2	8,844	0.02%
2021/03/03	7	64.80	6	64.78	64.50	1	9,523	0.01%
2021/02/26	6	63.50	6	62.60	62.60	0	10,758	0.00%
2021/02/25	3	63.00	23	63.67	62.70	-20	11,037	-0.18%
2021/02/24	0	0.00	5	65.60	62.80	-5	11,232	-0.04%
2021/02/23	5	63.00	1	63.10	62.10	4	11,626	0.03%
2021/02/22	7	63.03	10	63.41	63.00	-3	12,275	-0.02%
2021/02/19	29	62.45	9	63.18	61.90	20	12,431	0.16%
2021/02/18	4	60.10	0	0.00	60.30	4	12,871	0.03%
2021/02/05	1	57.50	3	57.67	58.00	-2	13,254	-0.02%
2021/02/03	20	58.09	29	57.92	57.20	-9	14,188	-0.06%
2021/02/02	8	56.79	5	56.08	56.00	3	14,354	0.02%
2021/02/01	6	56.18	8	56.34	57.30	-2	14,885	-0.01%
2021/01/29	3	58.97	6	58.55	58.00	-3	15,826	-0.02%
2021/01/28	0	0.00	10	59.20	59.80	-10	16,479	-0.06%
2021/01/27	9	60.62	2	61.00	60.30	7	16,931	0.04%
2021/01/26	8	62.88	0	0.00	60.60	8	17,105	0.05%
2021/01/25	9	63.16	17	62.79	63.00	-8	17,394	-0.05%
2021/01/22	30	63.20	30	63.58	62.50	0	17,744	0.00%
2021/01/21	4	59.85	4	60.25	60.60	0	18,173	0.00%
2021/01/20	6	62.48	10	60.38	60.00	-4	18,259	-0.02%
2021/01/19	5	63.46	3	63.37	63.50	2	18,379	0.01%
2021/01/18	0	0.00	2	60.80	60.60	-2	18,467	-0.01%
2021/01/15	0	0.00	3	62.83	62.10	-3	18,509	-0.02%
2021/01/14	3	64.00	2	65.00	63.70	1	18,562	0.01%
2021/01/13	1	65.10	2	63.25	63.00	-1	18,616	-0.01%
2021/01/12	6	64.57	2	62.20	63.70	4	18,692	0.02%
2021/01/11	6	63.65	5	64.50	65.50	1	18,784	0.01%
2021/01/08	9	68.20	3	68.97	66.30	6	18,730	0.03%
2021/01/07	8	68.43	26	69.46	70.10	-18	18,616	-0.10%
2021/01/06	10	66.71	3	66.13	63.80	7	19,991	0.04%
2021/01/05	7	69.11	5	69.36	68.50	2	21,261	0.01%
2021/01/04	20	70.02	10	71.03	69.00	10	21,267	0.05%
2020/12/31	5	69.66	5	69.92	70.10	0	21,437	0.00%
2020/12/30	23	71.46	22	71.07	69.20	1	21,684	0.00%
2020/12/29	22	71.13	22	71.85	71.00	0	21,788	0.00%
2020/12/28	13	71.32	8	70.53	69.70	5	21,406	0.02%
2020/12/25	65	74.00	54	73.32	70.30	11	21,490	0.05%
2020/12/24	93	69.75	94	70.44	72.60	-1	20,907	0.00%
2020/12/23	8	65.61	29	64.90	67.40	-21	19,635	-0.11%
2020/12/22	18	63.29	14	63.76	61.30	4	19,452	0.02%
2020/12/21	0	0.00	7	63.63	64.30	-7	19,598	-0.04%
2020/12/18	1	62.90	1	62.60	62.60	0	19,786	0.00%
2020/12/17	1	61.30	1	62.10	62.10	0	19,778	0.00%
2020/12/16	2	61.90	1	62.10	62.10	1	19,790	0.01%
2020/12/15	7	63.70	12	64.06	61.40	-5	19,793	-0.03%
2020/12/14	1	62.20	8	62.21	62.60	-7	19,720	-0.04%
2020/12/11	4	59.23	2	59.55	59.80	2	19,753	0.01%
2020/12/10	9	61.73	2	62.75	60.50	7	19,838	0.04%
2020/12/09	45	63.55	45	62.60	62.40	0	19,890	0.00%
2020/12/08	7	63.10	5	63.56	62.50	2	19,954	0.01%
2020/12/07	8	62.73	6	63.35	62.90	2	20,155	0.01%
2020/12/04	4	61.83	5	61.92	61.80	-1	20,524	0.00%
2020/12/03	18	64.07	19	64.05	62.10	-1	20,781	0.00%
2020/12/02	11	62.72	3	63.17	62.30	8	21,149	0.04%
2020/12/01	22	64.06	12	64.06	63.60	10	22,532	0.04%
2020/11/30	5	65.76	9	66.93	65.50	-4	22,888	-0.02%
2020/11/27	8	65.44	7	65.90	65.70	1	22,916	0.00%
2020/11/26	10	65.98	10	66.02	64.60	0	22,788	0.00%
2020/11/25	36	64.91	36	65.03	65.50	0	22,333	0.00%
2020/11/24	16	61.80	23	62.29	63.30	-7	21,546	-0.03%
2020/11/23	22	61.87	17	62.11	60.80	5	21,285	0.02%
2020/11/20	34	62.72	36	62.85	61.60	-2	21,093	-0.01%
2020/11/19	23	60.89	16	60.92	60.60	7	20,626	0.03%
2020/11/18	1	58.00	0	0.00	58.40	1	20,001	0.00%
2020/11/17	6	60.53	8	59.20	58.10	-2	19,821	-0.01%
2020/11/16	1	58.10	1	57.60	57.00	0	19,490	0.00%
2020/11/13	10	57.90	13	57.40	58.20	-3	19,528	-0.02%
2020/11/12	32	57.72	37	56.32	58.70	-5	19,415	-0.03%
2020/11/11	10	58.55	1	57.50	57.50	9	19,038	0.05%
2020/11/10	13	64.77	13	65.15	63.60	0	18,794	0.00%
2020/11/09	35	64.72	32	65.27	65.20	3	18,547	0.02%
2020/11/06	86	64.67	88	64.99	61.80	-2	18,159	-0.01%
2020/11/05	12	61.98	15	62.67	63.50	-3	17,342	-0.02%
2020/11/04	7	59.39	4	58.33	57.80	3	16,906	0.02%
2020/11/03	7	57.67	3	56.90	57.00	4	16,565	0.02%
2020/11/02	0	0.00	3	56.67	57.90	-3	16,671	-0.02%
2020/10/30	9	61.56	7	59.01	57.20	2	16,486	0.01%
2020/10/29	11	63.95	12.1	64.30	62.00	-1.1	16,236	-0.01%
2020/10/28	4.1	65.45	2	64.15	62.30	2.1	15,834	0.01%
2020/10/27	3	65.43	1.1	67.69	64.90	1.9	15,895	0.01%
2020/10/26	2	59.05	6	60.65	63.80	-4	15,799	-0.03%
2020/10/23	1	57.10	1	56.50	58.00	0	15,662	0.00%
2020/10/22	1.1	56.38	0	0.00	55.60	1.1	15,608	0.01%
2020/10/21	1	56.90	1	57.90	56.10	0	15,547	0.00%
2020/10/20	2	58.30	2	57.95	58.30	0	15,478	0.00%
2020/10/19	5	57.32	8	56.19	59.50	-3	15,380	-0.02%
2020/10/16	0	0.00	2	56.60	55.10	-2	15,211	-0.01%
2020/10/15	5	55.52	8	54.31	56.00	-3	15,133	-0.02%
2020/10/14	87	56.61	80	56.56	57.00	7	15,022	0.05%
2020/10/13	251	50.07	251	50.87	54.00	0	13,391	0.00%	大買/大賣/
2020/10/08	3	44.65	9	44.42	44.65	-6	12,583	-0.05%
2020/10/07	33	39.57	37	40.19	40.60	-4	12,553	-0.03%
2020/10/06	29	39.09	30	38.74	38.50	-1	12,343	-0.01%
2020/10/05	2	37.00	0	0.00	37.00	2	12,131	0.02%
2020/09/30	1	36.85	3	37.05	36.60	-2	12,296	-0.02%
2020/09/29	0	0.00	4	35.95	35.75	-4	12,084	-0.03%
2020/09/28	2	35.60	2	35.90	35.70	0	12,033	0.00%
2020/09/25	10	36.89	17	37.31	35.10	-7	11,931	-0.06%
2020/09/24	5	38.65	3	38.48	37.50	2	11,731	0.02%
2020/09/23	4	38.00	9	38.92	40.00	-5	11,468	-0.04%
2020/09/22	1	37.65	0	0.00	37.30	1	11,208	0.01%
2020/09/21	1	37.65	0	0.00	37.90	1	11,156	0.01%
2020/09/18	6	38.27	1	38.50	37.90	5	11,110	0.05%
2020/09/17	2	38.70	7	38.96	38.50	-5	11,008	-0.05%
2020/09/16	18	38.83	11	38.56	38.45	7	10,878	0.06%
2020/09/15	2	37.88	8	38.23	37.45	-6	10,737	-0.06%
2020/09/14	16	36.79	1	36.85	36.65	15	10,560	0.14%
2020/09/11	4	38.20	0	0.00	37.50	4	10,417	0.04%
2020/09/10	2	38.90	5	39.01	39.05	-3	10,243	-0.03%
2020/09/09	5	38.27	3	39.02	38.65	2	9,950	0.02%
2020/09/08	5	37.34	2	37.80	37.30	3	9,448	0.03%
2020/09/07	79	42.03	75	42.49	39.30	4	9,115	0.04%
2020/09/04	112	44.78	128	44.79	43.10	-16	8,572	-0.19%	大買/大賣/
2020/09/03	6	42.29	12	42.89	43.00	-6	7,056	-0.09%
2020/09/02	30	38.49	10	37.90	39.10	20	6,524	0.31%
2020/09/01	5	37.90	0	0.00	36.75	5	6,229	0.08%
2020/08/31	1	36.55	1	37.10	36.90	0	6,088	0.00%
2020/08/18	1	40.00	0	0.00	39.80	1	5,178	0.02%
2020/08/17	1	40.25	0	0.00	39.70	1	4,976	0.02%
2020/08/14	0	0.00	1	40.10	39.50	-1	4,826	-0.02%
2020/08/12	0	0.00	1	37.80	38.85	-1	4,472	-0.02%
2020/08/11	2	36.38	0	0.00	36.75	2	4,272	0.05%
2020/08/10	0	0.00	2	39.55	38.70	-2	4,077	-0.05%
2020/08/07	1	37.00	0	0.00	37.25	1	3,817	0.03%
2020/08/06	7	37.05	4	37.20	36.70	3	3,659	0.08%
2020/08/05	1	41.50	1	40.55	40.45	0	3,343	0.00%
2020/08/04	4	40.63	4	40.56	41.50	0	3,188	0.00%
2020/08/03	6	40.24	7	39.99	39.80	-1	3,011	-0.03%
2020/07/31	2	40.38	0	0.00	40.60	2	2,780	0.07%
2020/07/30	0	0.00	2	40.90	40.90	-2	2,530	-0.08%
2020/07/29	0	0.00	17	36.96	37.25	-17	2,414	-0.70%
2020/07/28	0	0.00	5	34.10	33.90	-5	2,332	-0.21%
2020/07/27	5	35.50	0	0.00	33.60	5	2,287	0.22%
2020/07/21	7	35.94	0	0.00	35.60	7	2,096	0.33%
2020/07/20	0	0.00	7	33.54	35.80	-7	2,049	-0.34%
2020/07/17	3	34.60	3	35.10	33.30	0	1,966	0.00%
2020/07/16	9	36.23	7	37.64	35.95	2	1,876	0.11%
2020/07/15	17	36.00	1	37.15	37.15	16	1,433	1.12%
2020/07/14	0	0.00	1	32.60	33.80	-1	1,150	-0.09%
2020/07/13	1	31.25	2	31.20	31.55	-1	895	-0.11%
2020/07/10	0	0.00	5	27.70	28.70	-5	759	-0.66%
2020/07/09	0	0.00	8	27.55	28.75	-8	650	-1.23%
2020/07/08	25	25.82	21	26.50	26.50	4	413	0.97%
2020/07/07	6	24.30	0	0.00	24.30	6	301	1.99%
2020/01/31	0	0.00	1	23.00	23.00	-1	618	-0.16%
2020/01/13	0	0.00	1	23.90	23.90	-1	595	-0.17%
2020/01/10	0	0.00	1	23.35	23.35	-1	579	-0.17%
2020/01/07	4	23.35	4	23.35	23.35	0	563	0.00%
2019/12/31	0	0.00	3	23.75	23.90	-3	547	-0.55%
2019/12/26	3	23.60	0	0.00	24.05	3	468	0.64%
2019/11/25	0	0.00	1	22.00	22.00	-1	285	-0.35%
2019/10/08	0	0.00	6	21.65	21.65	-6	229	-2.61%
2019/10/07	6	21.73	0	0.00	21.60	6	277	2.17%
2019/08/05	0	0.00	1	20.75	20.65	-1	509	-0.20%
2019/07/09	1	23.65	0	0.00	23.65	1	892	0.11%
2019/07/03	0	0.00	1	23.55	23.70	-1	935	-0.11%
2019/07/02	0	0.00	3	23.52	23.50	-3	931	-0.32%
2019/06/28	3	23.10	0	0.00	23.00	3	931	0.32%
2019/06/27	2	23.13	0	0.00	23.10	2	951	0.21%
2019/06/21	0	0.00	1	23.40	23.30	-1	968	-0.10%
2019/06/13	1	22.95	0	0.00	23.00	1	1,011	0.10%
2019/06/10	0	0.00	1	23.45	23.55	-1	1,015	-0.10%
2019/06/06	1	22.85	1	22.95	22.95	0	1,028	0.00%
2019/06/03	1	22.90	0	0.00	22.85	1	1,067	0.09%
2019/05/29	0	0.00	3	22.85	23.00	-3	1,171	-0.26%
2019/05/24	1	22.90	0	0.00	23.00	1	1,259	0.08%
2019/05/23	3	23.20	0	0.00	23.20	3	1,256	0.24%
2019/05/21	2	23.85	2	24.03	23.90	0	1,244	0.00%
2019/05/20	0	0.00	1	24.25	23.55	-1	1,228	-0.08%
2019/05/17	5	24.08	2	24.00	24.00	3	1,225	0.24%
2019/05/16	0	0.00	11	24.56	24.55	-11	1,231	-0.89%
2019/05/13	1	23.25	0	0.00	23.00	1	1,179	0.08%
2019/05/10	5	23.95	5	24.00	24.10	0	1,148	0.00%
2019/05/09	1	24.85	0	0.00	24.00	1	1,131	0.09%
2019/05/08	5	24.73	0	0.00	24.75	5	1,102	0.45%
2019/05/07	1	26.05	0	0.00	25.15	1	1,090	0.09%
2019/05/06	0	0.00	13	25.50	25.35	-13	1,015	-1.28%
2019/05/03	0	0.00	3	26.08	25.90	-3	998	-0.30%
2019/05/02	0	0.00	1	25.45	25.45	-1	910	-0.11%
2019/04/25	0	0.00	3	25.13	24.75	-3	903	-0.33%
2019/04/24	0	0.00	2	24.95	24.90	-2	913	-0.22%
2019/04/19	1	24.70	1	25.15	25.00	0	897	0.00%
2019/04/18	7	24.65	0	0.00	24.65	7	895	0.78%
2019/04/16	0	0.00	4	25.70	25.70	-4	857	-0.47%
2019/04/15	8	25.28	5	25.36	25.55	3	800	0.37%
2019/04/12	2	24.00	2	24.70	24.10	0	747	0.00%
2019/04/11	0	0.00	9	24.55	24.65	-9	732	-1.23%
2019/04/09	2	23.40	0	0.00	23.40	2	672	0.30%
2019/04/02	1	23.45	0	0.00	23.40	1	693	0.14%
2019/03/28	1	23.10	0	0.00	23.10	1	660	0.15%
2019/03/26	1	23.20	0	0.00	23.25	1	658	0.15%
2019/03/21	1	23.85	0	0.00	23.95	1	614	0.16%
2019/03/20	1	23.90	0	0.00	23.95	1	610	0.16%
2019/03/12	4	24.08	0	0.00	23.90	4	608	0.66%
2019/03/11	3	24.63	0	0.00	24.50	3	599	0.50%
2019/03/05	2	24.90	0	0.00	24.70	2	591	0.34%
2019/03/04	7	24.35	0	0.00	24.45	7	568	1.23%
2019/02/27	0	0.00	1	23.25	24.00	-1	544	-0.18%
2019/02/25	1	22.20	0	0.00	22.20	1	494	0.20%
2019/02/15	0	0.00	3	22.70	22.70	-3	537	-0.56%
2019/01/28	5	21.87	0	0.00	21.00	5	521	0.96%
2019/01/25	2	21.98	0	0.00	22.05	2	512	0.39%
2019/01/24	0	0.00	1	22.40	22.50	-1	505	-0.20%
2019/01/22	0	0.00	2	22.25	22.25	-2	486	-0.41%
2019/01/18	0	0.00	5	22.01	22.25	-5	494	-1.01%
2019/01/17	1	21.25	0	0.00	21.30	1	487	0.20%
2019/01/11	7	21.22	0	0.00	21.20	7	475	1.47%
2018/12/03	0	0.00	1	22.60	23.00	-1	667	-0.15%
2018/11/26	1	21.45	0	0.00	21.60	1	772	0.13%
2018/11/14	0	0.00	2	20.75	20.75	-2	832	-0.24%
2018/09/28	1	23.40	0	0.00	23.25	1	768	0.13%
2018/09/27	0	0.00	1	23.95	23.80	-1	767	-0.13%
2018/09/21	1	23.80	0	0.00	23.80	1	765	0.13%
2018/09/19	0	0.00	1	24.50	24.30	-1	758	-0.13%
2018/09/04	0	0.00	1	24.90	24.60	-1	679	-0.15%
2018/08/31	2	24.60	0	0.00	24.25	2	602	0.33%
2018/08/27	3	23.80	0	0.00	23.60	3	514	0.58%
2018/08/23	0	0.00	2	22.83	22.85	-2	494	-0.40%
2018/08/01	0	0.00	1	21.80	21.80	-1	1,197	-0.08%
2018/07/26	0	0.00	1	22.20	22.20	-1	1,492	-0.07%
2018/07/16	0	0.00	1	21.35	21.15	-1	2,240	-0.04%
2018/07/11	2	21.05	0	0.00	21.00	2	2,392	0.08%
2018/07/09	1	21.25	1	21.35	21.20	0	2,422	0.00%
2018/07/06	1	21.15	0	0.00	21.25	1	2,436	0.04%
2018/07/03	1	21.15	0	0.00	20.80	1	2,501	0.04%
2018/06/28	1	21.95	0	0.00	21.60	1	2,504	0.04%
2018/06/13	0	0.00	7	24.01	24.00	-7	2,524	-0.28%
2018/06/11	1	23.70	0	0.00	23.70	1	2,540	0.04%
2018/06/08	0	0.00	8	23.77	23.80	-8	2,550	-0.31%
2018/06/07	0	0.00	5	24.00	24.10	-5	2,563	-0.20%
2018/06/06	3	23.87	3	24.05	23.90	0	2,583	0.00%
2018/06/05	6	23.83	0	0.00	23.70	6	2,574	0.23%
2018/06/04	3	24.42	2	24.50	24.30	1	2,553	0.04%
2018/05/31	1	24.40	6	25.31	24.40	-5	2,534	-0.20%
2018/05/30	1	24.80	10	24.87	24.80	-9	2,513	-0.36%
2018/05/29	0	0.00	2	25.10	25.30	-2	2,487	-0.08%
2018/05/28	3	24.40	1	24.50	24.25	2	2,461	0.08%
2018/05/25	3	23.92	0	0.00	23.80	3	2,447	0.12%
2018/05/24	9	24.42	0	0.00	24.15	9	2,424	0.37%
2018/05/23	2	24.28	0	0.00	24.25	2	2,408	0.08%
2018/05/22	7	24.54	4	24.10	24.10	3	2,395	0.13%
2018/05/21	2	25.08	0	0.00	25.00	2	2,344	0.09%
2018/05/17	3	25.62	7.5	26.59	25.30	-4.5	2,302	-0.20%
2018/05/16	3	26.32	0	0.00	26.10	3	2,188	0.14%
2018/05/15	2	25.93	2	25.98	26.85	0	2,117	0.00%
2018/05/14	5	25.89	10	25.87	25.85	-5	2,062	-0.24%
2018/05/11	8	25.24	3	25.35	25.45	5	2,012	0.25%
2018/05/10	4	26.30	2	25.88	24.85	2	1,940	0.10%
2018/05/09	0.5	25.40	0	0.00	25.50	0.5	1,802	0.03%
2018/05/08	4	25.85	0	0.00	25.50	4	1,779	0.22%
2018/05/07	6	25.20	0	0.00	25.10	6	1,741	0.34%
2018/05/04	2	25.25	1	24.70	24.70	1	1,724	0.06%
2018/05/03	5	26.62	3	25.98	25.40	2	1,667	0.12%
2018/04/27	1	24.40	2	24.73	25.20	-1	1,301	-0.08%
2018/04/26	1	25.85	2	25.43	24.80	-1	1,241	-0.08%
2018/04/25	3	25.30	2	25.58	25.45	1	1,154	0.09%
2018/04/24	0	0.00	2	24.98	25.75	-2	1,100	-0.18%
2018/04/23	3	25.95	24.2	25.73	25.30	-21.2	996	-2.13%
2018/04/20	5	24.24	2	24.20	24.95	3	862	0.35%
2018/04/19	0	0.00	10	23.20	23.70	-10	739	-1.35%
2018/04/18	2	21.10	8	21.58	21.55	-6	606	-0.99%
2018/04/17	4	20.80	0	0.00	20.75	4	598	0.67%
2018/04/16	3	21.43	0	0.00	21.10	3	590	0.51%
2018/04/13	6	22.07	0	0.00	21.50	6	580	1.03%
2018/04/09	0	0.00	7	21.62	21.30	-7	486	-1.44%
2018/04/03	0	0.00	2	21.50	21.60	-2	482	-0.41%
2018/04/02	4	20.56	0	0.00	20.70	4	476	0.84%
2018/03/31	2	20.55	0	0.00	20.55	2	478	0.42%
2018/03/27	3	21.38	0	0.00	21.15	3	518	0.58%
2018/03/13	2	22.50	0	0.00	22.25	2	487	0.41%
2018/03/12	0	0.00	4	22.25	22.65	-4	477	-0.84%
2018/02/26	1	20.70	0	0.00	20.80	1	624	0.16%
2018/02/09	0	0.00	2	19.55	19.60	-2	942	-0.21%
2018/01/31	2	22.10	1	22.10	22.15	1	1,441	0.07%
2018/01/25	2	22.83	0	0.00	22.70	2	1,471	0.14%
2018/01/24	3	22.83	0	0.00	22.80	3	1,484	0.20%
2018/01/23	0	0.00	2	23.40	23.15	-2	1,492	-0.13%
2018/01/19	1	23.00	1	23.15	22.90	0	1,570	0.00%
2018/01/12	1	23.50	2	23.40	23.25	-1	1,739	-0.06%
2018/01/11	2	23.10	0	0.00	23.10	2	1,747	0.11%