安集 (6477)-富邦-內湖券商分點個股進出

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
37.40
漲跌
▼0.55
漲幅
-1.45%
成交量
341張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	16.7	37.70	37.75	-16.7	1,010	-1.65%
2024/05/27	1	37.25	12.1	37.22	37.50	-11.1	1,034	-1.08%
2024/05/17	2	39.30	2	39.10	38.65	0	1,041	0.00%
2024/04/11	0	0.00	0	40.20	39.70	0	884	0.00%
2024/04/10	0	0.00	0.8	39.85	39.60	-0.8	871	-0.10%
2024/04/09	1	39.05	0	0.00	38.95	1	849	0.12%
2024/04/02	1	40.15	0	0.00	39.90	1	822	0.12%
2024/03/29	0	0.00	1	40.60	40.60	-1	809	-0.12%
2024/03/26	3	41.18	4.2	41.41	41.35	-1.2	781	-0.15%
2024/03/25	0	0.00	6	40.85	40.85	-6	798	-0.75%
2024/03/22	2	41.18	0	41.50	40.85	2	790	0.25%
2024/03/21	11	41.91	4.5	41.70	42.35	6.5	732	0.89%
2024/03/20	0	39.15	0	0.00	38.55	0	644	0.00%
2024/03/18	1	40.00	1	39.90	39.55	0	648	0.00%
2024/03/15	0	0.00	6	38.53	38.75	-6	641	-0.93%
2024/03/14	1	39.35	0	0.00	39.10	1	637	0.16%
2024/03/13	1	39.50	1	39.05	38.85	0	633	0.00%
2024/03/12	4	40.15	2	40.00	39.90	2	625	0.32%
2024/03/11	2	39.25	0	0.00	40.15	2	614	0.33%
2024/03/08	0	38.35	3	37.83	38.00	-3	577	-0.52%
2024/03/07	0.5	39.00	0	0.00	38.95	0.5	571	0.09%
2024/03/06	0	0.00	1	39.50	39.45	-1	572	-0.17%
2024/03/05	0	0.00	5	38.55	38.35	-5	565	-0.88%
2024/03/04	0	39.25	0	0.00	39.15	0	557	0.00%
2024/03/01	1	39.90	1	40.05	39.75	0	547	0.00%
2024/02/29	8	38.53	0	0.00	39.45	8	521	1.53%
2024/02/26	1	38.40	0	0.00	38.55	1	497	0.20%
2024/02/21	1	38.55	0	0.00	38.65	1	490	0.20%
2024/02/15	0	0.00	1	36.70	36.70	-1	476	-0.21%
2024/02/05	0	0.00	0	36.05	35.90	0	474	-0.01%
2024/01/26	0	0.00	2	38.05	37.65	-2	483	-0.41%
2024/01/18	0	0.00	2	37.35	37.15	-2	539	-0.37%
2024/01/16	0	0.00	1	38.40	37.90	-1	540	-0.18%
2024/01/15	1	38.40	1	38.80	38.65	0	543	0.00%
2024/01/12	1	37.50	1	37.35	37.60	0	530	0.00%
2024/01/11	1	37.05	0	0.00	37.05	1	533	0.19%
2024/01/10	1	37.15	0	0.00	37.00	1	540	0.18%
2024/01/08	0	0.00	0.1	38.40	38.15	-0.1	542	-0.03%
2023/12/29	0	0.00	1	38.15	38.20	-1	582	-0.17%
2023/12/27	0	0.00	1	38.45	38.10	-1	588	-0.17%
2023/12/25	0	0.00	28	38.35	38.00	-28	590	-4.74%
2023/12/22	1	38.35	14	38.65	38.25	-13	588	-2.21%
2023/12/15	1	38.70	2	38.36	38.95	-1	524	-0.20%
2023/12/12	0	0.00	1	37.55	37.25	-1	509	-0.20%
2023/12/08	1	38.00	0	0.00	37.95	1	511	0.20%
2023/11/16	0	0.00	1	37.00	37.10	-1	499	-0.20%
2023/11/15	0	0.00	1	36.80	37.05	-1	500	-0.20%
2023/11/14	0	0.00	0.1	36.05	36.05	-0.1	500	-0.01%
2023/11/13	1	36.35	0	0.00	36.05	1	503	0.20%
2023/11/06	0	0.00	1	37.60	37.50	-1	519	-0.19%
2023/11/03	1.1	36.75	0	0.00	36.70	1.1	514	0.22%
2023/11/02	1	36.40	2	36.80	36.70	-1	519	-0.19%
2023/11/01	1	36.50	0	0.00	36.15	1	548	0.18%
2023/10/30	8	38.23	8	38.21	38.05	0	539	0.00%
2023/10/23	0	0.00	2	35.60	36.25	-2	516	-0.39%
2023/10/13	0	0.00	1	37.65	37.15	-1	570	-0.18%
2023/10/11	2	37.70	2	37.15	36.80	0	581	-0.01%
2023/10/02	0	0.00	1	40.70	40.70	-1	617	-0.16%
2023/09/27	0	0.00	2	39.90	39.95	-2	644	-0.31%
2023/09/21	0	0.00	0	40.40	40.15	0	678	0.00%
2023/09/11	0	0.00	3.1	40.90	40.15	-3.1	791	-0.39%
2023/09/08	1	42.05	2	41.80	41.60	-1	788	-0.13%
2023/09/06	1.1	43.39	0	0.00	42.80	1.1	829	0.13%
2023/08/31	1	43.10	0	0.00	43.00	1	908	0.11%
2023/08/29	0	0.00	0.1	43.05	42.95	-0.1	954	-0.01%
2023/08/16	1	40.65	1	40.95	40.85	0	1,056	0.00%
2023/08/10	1	41.80	0	0.00	41.60	1	1,130	0.09%
2023/08/07	3	41.98	0	0.00	43.05	3	1,263	0.24%
2023/08/04	1	44.15	0	0.00	44.15	1	1,264	0.08%
2023/07/28	0	0.00	3	46.00	46.00	-3	1,554	-0.19%
2023/07/27	0	0.00	1	46.20	46.10	-1	1,616	-0.06%
2023/07/24	1	44.85	0	0.00	44.75	1	1,823	0.05%
2023/07/21	1	46.00	0	0.00	45.60	1	1,916	0.05%
2023/07/19	0	0.00	2	47.50	47.50	-2	2,005	-0.10%
2023/07/18	0	0.00	2	48.45	48.40	-2	2,106	-0.09%
2023/07/14	1	48.80	0	0.00	48.60	1	2,781	0.04%
2023/07/13	1	48.80	0	0.00	48.60	1	3,028	0.03%
2023/07/12	1	49.35	0	0.00	49.35	1	3,068	0.03%
2023/07/11	1	50.40	0	0.00	50.40	1	3,136	0.03%
2023/07/07	0	0.00	8	49.35	49.35	-8	3,521	-0.23%
2023/06/28	0	0.00	1	51.00	50.00	-1	4,016	-0.02%
2023/06/27	1	50.20	12	50.20	49.80	-11	4,028	-0.27%
2023/06/26	0	0.00	3	50.87	50.70	-3	4,067	-0.07%
2023/06/20	2	51.10	0	0.00	50.80	2	4,090	0.05%
2023/06/16	0	0.00	5	49.81	49.70	-5	4,119	-0.12%
2023/06/15	2	49.03	0	0.00	48.95	2	4,244	0.05%
2023/06/14	3	49.10	0	0.00	49.15	3	4,353	0.07%
2023/06/12	2	48.80	3	48.67	49.05	-1	4,454	-0.02%
2023/06/09	2	50.10	1	50.30	50.20	1	4,477	0.02%
2023/06/08	52	51.62	2	51.90	51.60	50	4,456	1.12%
2023/06/07	1	51.50	0	0.00	51.60	1	4,466	0.02%
2023/06/05	4	52.25	0	0.00	52.20	4	4,500	0.09%
2023/06/02	0	0.00	1	52.30	51.60	-1	4,496	-0.02%
2023/05/31	0	0.00	2	51.30	51.90	-2	4,513	-0.04%
2023/05/26	4	49.93	5	50.50	49.80	-1	4,499	-0.02%
2023/05/22	5	51.60	0	0.00	51.40	5	4,537	0.11%
2023/05/19	1	50.60	0	0.00	50.30	1	4,549	0.02%
2023/05/16	0	0.00	5	51.20	51.20	-5	4,642	-0.11%
2023/05/15	5	50.20	0	50.00	50.10	5	4,632	0.11%
2023/05/12	0	49.45	5	49.50	49.50	-5	4,619	-0.11%
2023/05/11	5	48.70	2	50.60	48.70	3	4,590	0.07%
2023/05/09	13	52.75	0	0.00	51.40	13	4,495	0.29%
2023/05/08	1	55.00	1	54.80	55.30	0	4,395	0.00%
2023/05/05	4	55.30	15	56.20	55.20	-11	4,376	-0.25%
2023/05/04	13	56.85	5	56.60	57.20	8	4,337	0.18%
2023/05/03	4	56.60	4	56.10	56.70	0	4,267	0.00%
2023/05/02	1	55.90	9	56.18	56.70	-8	4,232	-0.19%
2023/04/28	0	0.00	0	54.00	54.30	0	4,102	0.00%
2023/04/27	5	54.30	0	0.00	53.40	5	4,082	0.12%
2023/04/26	16	54.10	1	52.80	54.90	15	4,034	0.37%
2023/04/25	0	0.00	8	53.85	53.80	-8	3,945	-0.20%
2023/04/24	4	53.10	0	0.00	53.50	4	3,891	0.10%
2023/04/21	5	52.72	5	52.54	52.40	0	3,905	0.00%
2023/04/20	2	55.65	5	55.70	54.90	-3	3,803	-0.08%
2023/04/19	46	57.60	27	57.28	57.00	19	3,637	0.52%
2023/04/18	4.5	56.19	46	57.07	54.80	-41.5	3,121	-1.33%
2023/04/17	0	0.00	1	54.90	54.60	-1	2,928	-0.03%
2023/04/14	0	55.00	0	0.00	54.90	0	2,932	0.00%
2023/04/13	6	55.28	2	55.10	55.40	4	2,855	0.14%
2023/04/12	9	53.38	1	54.40	54.70	8	2,680	0.30%
2023/04/10	0	0.00	1	52.00	51.80	-1	2,433	-0.04%
2023/04/07	8	53.34	3.5	53.89	53.40	4.5	2,341	0.19%
2023/04/06	0	0.00	0	50.00	50.80	0	2,132	0.00%
2023/03/30	0	0.00	1	49.20	48.95	-1	2,061	-0.05%
2023/03/29	0	48.75	0	0.00	47.90	0	2,037	0.00%
2023/03/27	1	50.00	2	49.15	48.55	-1	2,054	-0.05%
2023/03/24	0	0.00	2	48.70	48.75	-2	2,021	-0.10%
2023/03/23	0	0.00	0.1	49.05	48.70	-0.1	2,034	0.00%
2023/03/21	11	49.85	12	49.44	49.35	-1	2,072	-0.05%
2023/03/20	1	49.30	8	49.97	50.10	-7	2,157	-0.32%
2023/03/17	1	48.70	1	48.10	49.00	0	2,376	0.00%
2023/03/16	2	47.23	0	0.00	46.95	2	2,416	0.08%
2023/03/15	2	47.75	5.1	48.42	48.15	-3.1	2,400	-0.13%
2023/03/14	1.1	47.51	0	0.00	47.45	1.1	2,369	0.05%
2023/03/13	1	45.40	0	0.00	45.80	1	2,359	0.04%
2023/03/10	1	46.65	0	0.00	46.30	1	2,495	0.04%
2023/03/07	20	48.50	0	0.00	48.50	20	2,485	0.80%
2023/03/06	19	48.40	0	0.00	48.40	19	2,475	0.77%
2023/03/03	1	47.45	0	0.00	47.00	1	2,466	0.04%
2023/02/24	2	47.58	0	0.00	47.50	2	2,494	0.08%
2023/02/22	0	0.00	1	48.30	47.45	-1	2,554	-0.04%
2023/02/20	1	47.70	0	0.00	48.40	1	2,713	0.04%
2023/02/17	2	48.53	1	48.30	48.20	1	2,936	0.03%
2023/02/16	0	0.00	5	48.85	48.05	-5	2,955	-0.17%
2023/02/15	1	46.90	0	0.00	48.05	1	2,918	0.03%
2023/02/09	1	46.30	0	0.00	46.15	1	2,949	0.03%
2023/02/02	1	48.05	0	0.00	47.35	1	3,022	0.03%
2023/02/01	1	47.20	10	47.95	47.40	-9	3,024	-0.30%
2023/01/12	5	45.30	0	0.00	45.20	5	3,078	0.16%
2023/01/11	5	46.10	0	0.00	46.30	5	3,100	0.16%
2023/01/10	0	0.00	5	47.20	47.10	-5	3,063	-0.16%
2023/01/09	0	0.00	1	47.85	47.85	-1	3,090	-0.03%
2023/01/05	1.1	48.83	0	0.00	47.65	1.1	3,123	0.04%
2022/12/30	0	0.00	1	45.55	45.40	-1	3,074	-0.03%
2022/12/29	1	45.50	0	0.00	45.35	1	3,110	0.03%
2022/12/27	1	46.35	0	0.00	46.85	1	3,176	0.03%
2022/12/21	11	45.16	5	44.60	44.30	6	3,228	0.19%
2022/12/20	3	46.90	3	46.60	44.50	0	3,250	0.00%
2022/12/16	0	0.00	1	47.80	47.70	-1	3,309	-0.03%
2022/12/15	3	48.57	2	48.70	48.80	1	3,304	0.03%
2022/12/12	5	50.50	4	49.73	49.15	1	3,254	0.03%
2022/12/09	9	51.21	17	51.37	49.70	-8	3,136	-0.26%
2022/12/08	6	48.55	2	48.70	48.20	4	2,828	0.14%
2022/12/02	3	48.57	27	48.17	48.55	-24	2,755	-0.87%
2022/12/01	9	46.59	0	0.00	46.50	9	2,629	0.34%
2022/11/24	1	46.40	0	0.00	46.40	1	2,899	0.03%
2022/11/21	2	46.05	2	45.80	45.95	0	3,409	0.00%
2022/11/18	0	0.00	2	45.90	45.95	-2	3,457	-0.06%
2022/11/17	11	46.62	2	46.88	47.10	9	3,427	0.26%
2022/11/16	12	47.99	3	48.27	47.20	9	3,435	0.26%
2022/11/15	7	47.20	9.5	46.04	47.95	-2.5	3,462	-0.07%
2022/11/14	4	42.83	0	0.00	43.70	4	3,487	0.11%
2022/11/07	1	44.90	7	44.39	44.35	-6	3,933	-0.15%
2022/11/04	2	44.70	0	0.00	44.65	2	4,022	0.05%
2022/11/03	2	43.45	0	0.00	43.45	2	4,069	0.05%
2022/10/28	2	42.40	4	42.60	42.65	-2	4,475	-0.04%
2022/10/27	4	41.75	0	0.00	42.25	4	4,502	0.09%
2022/10/25	0	0.00	15	41.10	40.95	-15	4,623	-0.32%
2022/10/20	2	43.70	3	43.33	43.25	-1	4,944	-0.02%
2022/10/19	3	44.07	2	43.85	43.80	1	4,975	0.02%
2022/10/17	1	41.40	6	41.07	42.50	-5	5,238	-0.10%
2022/10/14	5	43.55	0	0.00	43.40	5	5,245	0.10%
2022/10/13	0.2	42.75	2	42.10	41.90	-1.8	5,270	-0.03%
2022/10/05	1	46.10	0	0.00	45.95	1	5,471	0.02%
2022/10/04	2	43.83	8	44.18	45.40	-6	5,536	-0.11%
2022/10/03	8	43.44	1	43.65	43.20	7	5,586	0.12%
2022/09/30	0	0.00	3	43.50	44.00	-3	5,654	-0.05%
2022/09/29	1.5	44.40	0	0.00	43.70	1.5	5,784	0.03%
2022/09/28	3	45.00	0	0.00	44.20	3	5,996	0.05%
2022/09/27	6	47.38	0	0.00	47.30	6	6,633	0.09%
2022/09/26	0.1	48.00	1	48.10	47.40	-0.9	6,909	-0.01%
2022/09/23	12.2	50.51	0	0.00	50.60	12.2	7,174	0.17%
2022/09/22	0	0.00	1	53.10	53.10	-1	7,381	-0.01%
2022/09/15	3	54.90	2	55.60	54.50	1	8,572	0.01%
2022/09/14	0.1	56.10	0	0.00	56.00	0.1	8,637	0.00%
2022/09/12	3	57.20	2	57.50	57.50	1	8,605	0.01%
2022/09/08	7	54.77	6	54.55	55.00	1	8,590	0.01%
2022/09/07	1	52.50	0	0.00	53.60	1	8,579	0.01%
2022/09/06	1	53.50	4	55.28	53.20	-3	8,599	-0.03%
2022/09/05	2.5	55.94	0	0.00	55.70	2.5	8,573	0.03%
2022/09/01	2	58.50	2	58.15	57.50	0	8,466	0.00%
2022/08/31	10	58.30	13	57.91	57.90	-3	8,385	-0.04%
2022/08/30	15	58.76	11	58.50	57.80	4	8,364	0.05%
2022/08/29	21	58.30	21	57.54	57.30	0	8,096	0.00%
2022/08/26	11	57.85	14	57.21	58.30	-3	8,035	-0.04%
2022/08/25	41	56.82	40	56.64	57.40	1	7,976	0.01%
2022/08/24	1	56.30	0	0.00	55.20	1	7,938	0.01%
2022/08/22	28	58.41	60	57.11	56.10	-32	7,900	-0.41%
2022/08/19	17	57.81	4	58.03	57.60	13	7,749	0.17%
2022/08/18	3	58.50	3	58.30	58.90	0	7,514	0.00%
2022/08/17	1	57.00	8	56.18	55.80	-7	7,316	-0.10%
2022/08/16	5	55.52	6	55.40	54.80	-1	7,145	-0.01%
2022/08/12	0	0.00	3	54.30	54.20	-3	7,014	-0.04%
2022/08/11	7	55.09	5	55.20	54.40	2	7,033	0.03%
2022/08/10	13	55.00	12	54.71	54.30	1	6,994	0.01%
2022/08/09	7	55.01	4	54.98	54.40	3	7,076	0.04%
2022/08/08	1	51.90	2.5	53.98	54.00	-1.5	6,895	-0.02%
2022/08/04	2.5	49.61	1	49.40	49.40	1.5	6,865	0.02%
2022/08/03	4	51.50	1	51.10	50.90	3	6,874	0.04%
2022/08/02	1	53.30	0	0.00	53.30	1	6,852	0.01%
2022/08/01	4	55.60	3	55.67	55.60	1	6,840	0.01%
2022/07/29	4	55.55	3	55.23	55.00	1	6,769	0.01%
2022/07/28	6	53.25	6	53.75	53.80	0	6,613	0.00%
2022/07/27	1	53.80	1	54.10	54.00	0	6,560	0.00%
2022/07/26	10	55.00	11	54.40	53.60	-1	6,546	-0.02%
2022/07/25	10	55.52	12	55.08	54.10	-2	6,606	-0.03%
2022/07/22	2	53.05	2.5	53.40	53.50	-0.5	6,607	-0.01%
2022/07/20	0	0.00	1	52.10	52.00	-1	6,665	-0.02%
2022/07/19	6	52.15	7	51.87	51.70	-1	6,737	-0.01%
2022/07/15	3	49.50	2	50.08	51.00	1	6,901	0.01%
2022/07/14	2	49.20	2	48.90	49.95	0	7,064	0.00%
2022/07/13	0	0.00	1	49.60	48.40	-1	7,220	-0.01%
2022/07/12	4.5	48.90	0	0.00	48.30	4.5	7,380	0.06%
2022/07/06	1	56.30	3	54.07	53.00	-2	8,458	-0.02%
2022/07/05	11	58.19	12	58.40	57.00	-1	8,739	-0.01%
2022/07/04	6.1	54.17	6	54.20	55.30	0.1	8,229	0.00%
2022/07/01	6	55.07	2	55.35	52.90	4	8,150	0.05%
2022/06/30	1.2	54.45	1	54.00	54.20	0.2	8,182	0.00%
2022/06/29	3	54.63	8	54.80	54.00	-5	8,032	-0.06%
2022/06/28	18	54.41	11	54.17	55.00	7	7,956	0.09%
2022/06/27	7	51.13	11	52.05	52.80	-4	7,575	-0.05%
2022/06/24	3	45.17	2.5	45.74	48.00	0.5	7,364	0.01%
2022/06/23	0.5	43.55	1	43.50	43.65	-0.5	7,410	-0.01%
2022/06/22	2	46.30	3	46.45	44.50	-1	7,594	-0.01%
2022/06/20	1	43.70	0	0.00	42.95	1	7,980	0.01%
2022/06/16	0	0.00	8	46.63	45.65	-8	8,489	-0.09%
2022/06/15	1	47.05	2	48.83	47.05	-1	8,820	-0.01%
2022/06/14	3	47.27	4	47.83	48.15	-1	9,858	-0.01%
2022/06/13	8	49.63	0	0.00	49.20	8	10,434	0.08%
2022/06/08	0	0.00	4	51.00	51.20	-4	12,280	-0.03%
2022/06/06	1	53.70	1	54.30	53.40	0	13,536	0.00%
2022/06/02	2	53.00	0	0.00	53.10	2	13,631	0.01%
2022/05/31	2	52.60	10	52.50	52.70	-8	14,139	-0.06%
2022/05/30	10	51.90	1	52.40	52.60	9	14,536	0.06%
2022/05/25	1	50.00	6	50.23	50.50	-5	14,748	-0.03%
2022/05/19	1	51.20	0	0.00	51.40	1	14,838	0.01%
2022/05/17	1	54.90	1	53.10	52.90	0	14,753	0.00%
2022/05/10	0	0.00	1	55.00	55.00	-1	14,508	-0.01%
2022/05/09	11	57.14	3	56.67	55.60	8	14,522	0.06%
2022/05/06	1	59.30	0.1	59.40	59.60	0.9	14,529	0.01%
2022/05/05	0	60.30	0	0.00	59.90	0	14,584	0.00%
2022/05/04	12	59.13	2	59.30	59.20	10	14,581	0.07%
2022/05/03	0	60.40	0	0.00	60.40	0	14,614	0.00%
2022/04/29	3	62.47	3.1	62.11	61.30	-0.1	14,653	0.00%
2022/04/28	4	58.13	6	58.95	61.60	-2	14,737	-0.01%
2022/04/27	15	56.81	8	57.05	58.90	7	14,573	0.05%
2022/04/26	8	59.09	8	59.60	59.10	0	14,544	0.00%
2022/04/25	8	59.30	17	59.64	58.10	-9	14,483	-0.06%
2022/04/22	20.1	61.93	3	61.10	61.10	17.1	14,501	0.12%
2022/04/21	25	63.97	2	63.40	63.40	23	14,805	0.16%
2022/04/20	7	65.06	6	65.30	64.50	1	14,920	0.01%
2022/04/19	10	63.07	2	63.90	64.60	8	15,211	0.05%
2022/04/18	2.1	64.60	12	64.13	64.10	-9.9	15,472	-0.06%
2022/04/15	2	64.85	1	64.80	63.00	1	15,402	0.01%
2022/04/14	8	64.70	6	65.48	63.90	2	15,222	0.01%
2022/04/13	23	65.11	34	65.23	65.90	-11	15,091	-0.07%
2022/04/12	35	64.57	29	64.56	66.50	6	15,142	0.04%
2022/04/11	9	63.02	13	62.94	63.20	-4	14,737	-0.03%
2022/04/08	8	61.29	12	60.87	61.60	-4	14,279	-0.03%
2022/04/07	12	60.06	0	0.00	59.40	12	14,143	0.08%
2022/04/06	9	63.23	9	63.43	63.80	0	13,976	0.00%
2022/04/01	0	0.00	2	61.40	61.50	-2	13,647	-0.01%
2022/03/31	19	62.42	26	61.97	61.50	-7	13,578	-0.05%
2022/03/30	6	62.32	8	61.26	60.50	-2	13,426	-0.01%
2022/03/29	6	60.05	1	60.50	60.50	5	13,402	0.04%
2022/03/28	15	60.39	10	59.27	60.60	5	13,408	0.04%
2022/03/25	11	62.47	4	61.00	59.80	7	13,358	0.05%
2022/03/24	3	64.83	4	64.20	63.30	-1	13,456	-0.01%
2022/03/23	5	63.30	8	63.44	63.00	-3	13,215	-0.02%
2022/03/22	3	63.60	4	65.03	62.90	-1	13,155	-0.01%
2022/03/21	20	63.69	12	63.48	62.30	8	13,130	0.06%
2022/03/18	12	62.55	18	62.17	61.70	-6	13,246	-0.05%
2022/03/17	51	63.00	45	62.82	63.20	6	13,103	0.05%
2022/03/16	28	59.35	47	60.63	62.50	-19	12,201	-0.16%
2022/03/15	24	60.12	21	59.17	56.90	3	11,699	0.03%
2022/03/14	9	58.28	8	58.79	58.90	1	10,877	0.01%
2022/03/11	9	58.30	12	58.39	59.90	-3	10,458	-0.03%
2022/03/10	34	58.26	29	58.37	56.70	5	9,968	0.05%
2022/03/09	6	54.62	8	56.58	56.80	-2	9,155	-0.02%
2022/03/08	1	53.50	8	51.63	51.70	-7	8,889	-0.08%
2022/03/07	3	54.30	4	52.68	51.80	-1	8,706	-0.01%
2022/03/04	14	54.49	13	54.22	54.20	1	8,506	0.01%
2022/03/03	7	53.14	3	52.73	54.20	4	8,153	0.05%
2022/03/02	1	51.20	5	51.30	50.60	-4	7,751	-0.05%
2022/03/01	1	49.90	0	0.00	49.15	1	7,552	0.01%
2022/02/24	2	48.85	1	50.00	47.35	1	7,595	0.01%
2022/02/22	1	47.35	1	46.90	46.85	0	7,496	0.00%
2022/02/17	0	0.00	2	49.20	48.50	-2	7,532	-0.03%
2022/02/15	3	48.15	2	47.65	47.50	1	7,729	0.01%
2022/02/11	0	0.00	3	50.00	49.80	-3	7,857	-0.04%
2022/02/10	3	48.95	2	48.90	48.95	1	7,867	0.01%
2022/02/08	5	48.30	0	0.00	49.10	5	7,908	0.06%
2022/01/25	0	0.00	1	49.40	47.60	-1	8,424	-0.01%
2022/01/24	3	50.93	0	0.00	49.70	3	8,670	0.03%
2022/01/21	11	53.71	20	53.20	52.00	-9	8,955	-0.10%
2022/01/20	12	52.49	10	52.25	52.30	2	9,032	0.02%
2022/01/19	1	51.60	0	0.00	51.90	1	9,076	0.01%
2022/01/18	0	0.00	2	52.35	52.10	-2	9,076	-0.02%
2022/01/17	6	53.30	8	52.49	53.40	-2	9,151	-0.02%
2022/01/14	4	55.33	4	54.68	53.20	0	9,109	0.00%
2022/01/13	3	54.90	2	53.90	53.80	1	8,806	0.01%
2022/01/12	14	54.51	13	53.98	56.90	1	8,657	0.01%
2022/01/11	13	53.58	9.1	54.74	55.80	3.9	8,421	0.05%
2022/01/10	3	50.14	1	50.40	50.80	2	8,387	0.02%
2022/01/07	4	49.90	5	49.16	48.75	-1	8,596	-0.01%
2022/01/06	2	51.70	0	0.00	50.60	2	8,989	0.02%
2022/01/05	9.1	54.89	9.1	53.95	52.90	0	9,010	0.00%
2022/01/04	5	50.51	4	51.30	52.30	1	8,630	0.01%
2022/01/03	1.1	49.40	0	0.00	50.00	1.1	8,443	0.01%
2021/12/29	0	0.00	1	49.80	49.65	-1	8,401	-0.01%
2021/12/27	0	0.00	1	48.60	49.00	-1	8,667	-0.01%
2021/12/24	5	49.27	0	0.00	48.85	5	8,932	0.06%
2021/12/23	1	51.20	12	50.85	50.20	-11	8,908	-0.12%
2021/12/21	6	46.90	6	47.89	48.00	0	8,735	0.00%
2021/12/20	13	50.92	20	50.62	48.30	-7	8,667	-0.08%
2021/12/17	6	48.83	18	48.46	48.00	-12	8,355	-0.14%
2021/12/16	34	47.96	28	47.86	48.35	6	8,261	0.07%
2021/12/15	1	48.05	31	48.03	47.50	-30	8,230	-0.36%
2021/12/14	54	48.37	27	48.08	47.55	27	8,123	0.33%
2021/12/13	17	46.16	0	0.00	46.50	17	7,652	0.22%
2021/12/10	2	45.45	2	45.03	45.00	0	7,443	0.00%
2021/12/09	1	44.00	0	0.00	44.05	1	7,265	0.01%
2021/12/06	1	44.15	1	43.50	43.40	0	7,134	0.00%
2021/12/03	3	43.97	8	45.25	42.95	-5	7,016	-0.07%
2021/11/30	0	0.00	2	42.13	41.80	-2	6,762	-0.03%
2021/11/29	0	0.00	5	40.00	40.85	-5	6,756	-0.07%
2021/11/25	0	0.00	2	42.60	42.50	-2	6,735	-0.03%
2021/11/24	5	43.25	0.5	43.48	43.20	4.5	6,774	0.07%
2021/11/23	2	43.10	0	0.00	42.75	2	6,740	0.03%
2021/11/19	0	0.00	1	41.75	41.15	-1	6,672	-0.01%
2021/11/18	0	0.00	32	41.39	41.45	-32	6,657	-0.48%
2021/11/17	0	0.00	1	42.35	42.40	-1	6,618	-0.02%
2021/11/12	6	42.24	4	42.83	42.00	2	6,545	0.03%
2021/11/11	3	46.37	3	46.58	45.90	0	6,384	0.00%
2021/11/10	1	45.55	0	0.00	45.45	1	6,263	0.02%
2021/11/09	6	46.96	2	46.88	46.45	4	6,229	0.06%
2021/11/05	1	45.80	0	0.00	45.65	1	6,108	0.02%
2021/11/04	1	47.60	5	46.44	46.85	-4	6,054	-0.07%
2021/11/03	41	48.17	10	48.53	46.35	31	5,922	0.52%
2021/11/02	27	48.85	13	49.16	48.35	14	5,792	0.24%
2021/11/01	5	48.65	28	48.95	49.70	-23	5,363	-0.43%
2021/10/29	27	45.94	7	46.52	45.20	20	5,080	0.39%
2021/10/28	27	45.62	25	46.52	48.40	2	4,708	0.04%
2021/10/26	1	42.10	0	0.00	41.80	1	4,331	0.02%
2021/10/25	10	44.05	5	43.60	43.60	5	4,267	0.12%
2021/10/22	2	42.85	1	43.50	43.20	1	4,148	0.02%
2021/10/21	1	42.80	35	43.09	42.50	-34	4,098	-0.83%
2021/10/20	27	44.22	5	43.92	43.25	22	4,007	0.55%
2021/10/19	30	43.28	18	43.71	44.70	12	3,860	0.31%
2021/10/18	30	44.25	39	43.97	44.60	-9	3,596	-0.25%
2021/10/15	19	41.66	15	42.42	42.90	4	3,142	0.13%
2021/10/14	89	37.57	86	37.01	39.00	3	2,825	0.11%
2021/10/13	1	36.50	2	37.60	37.60	-1	2,452	-0.04%
2021/10/12	0	0.00	1	35.15	34.20	-1	2,351	-0.04%
2021/10/07	0	0.00	4	33.65	33.55	-4	2,287	-0.17%
2021/10/05	1	32.55	0	0.00	33.80	1	2,233	0.04%
2021/10/04	12	37.07	12	35.32	34.40	0	2,200	0.00%
2021/10/01	1	36.00	2	36.95	36.50	-1	1,906	-0.05%
2021/09/30	2	32.63	0	0.00	33.60	2	1,626	0.12%
2021/09/29	2	33.20	0	0.00	32.40	2	1,612	0.12%
2021/09/28	0	0.00	1	32.80	33.30	-1	1,599	-0.06%
2021/09/27	1	32.05	0	0.00	32.20	1	1,559	0.06%
2021/09/22	3	31.33	10	31.70	30.30	-7	1,637	-0.43%
2021/09/09	0	0.00	6	35.90	35.90	-6	1,792	-0.33%
2021/09/07	0	0.00	1	36.35	36.35	-1	2,240	-0.04%
2021/09/02	0	0.00	1	39.50	38.35	-1	2,431	-0.04%
2021/08/30	1	40.30	1	40.50	40.05	0	2,433	0.00%
2021/08/18	1	36.56	2	35.93	37.80	-1	2,524	-0.04%
2021/08/11	2	39.80	1	40.75	39.50	1	3,038	0.03%
2021/08/10	0	41.90	1	42.30	41.50	-1	3,096	-0.03%
2021/08/09	0	0.00	2	44.50	43.80	-2	3,146	-0.06%
2021/08/06	2	45.00	0	0.00	45.00	2	3,326	0.06%
2021/08/05	6	45.77	0	0.00	45.55	6	3,476	0.17%
2021/08/04	0	0.00	2	47.00	46.55	-2	3,521	-0.06%
2021/08/02	1	45.10	0	0.00	45.45	1	3,530	0.03%
2021/07/28	2	45.50	2	45.10	45.10	0	3,641	0.00%
2021/07/27	2	48.30	1	47.20	46.25	1	3,679	0.03%
2021/07/22	1	46.40	0	0.00	45.80	1	3,655	0.03%
2021/07/21	0	0.00	2	47.35	45.85	-2	3,660	-0.05%
2021/07/19	7	47.53	10	48.90	48.85	-3	3,653	-0.08%
2021/07/16	1	47.00	1	47.10	46.00	0	3,612	0.00%
2021/07/14	1	44.65	2	44.40	44.25	-1	3,647	-0.03%
2021/07/09	1	46.75	1	47.15	46.50	0	3,729	0.00%
2021/07/08	0	0.00	1	46.40	46.60	-1	3,871	-0.03%
2021/07/07	4	46.36	1	46.90	46.00	3	4,406	0.07%
2021/07/05	1	46.80	1	46.60	48.00	0	4,455	0.00%
2021/07/02	0	50.00	0	0.00	48.55	0	4,506	0.00%
2021/07/01	0	0.00	5	48.88	48.55	-5	4,568	-0.11%
2021/06/30	7	50.93	25	50.34	49.45	-18	4,572	-0.39%
2021/06/29	6	49.04	0	0.00	48.40	6	4,502	0.13%
2021/06/28	1	48.40	4	48.45	48.30	-3	4,516	-0.07%
2021/06/25	1	50.00	1	49.85	49.30	0	4,538	0.00%
2021/06/23	9	50.47	0	0.00	50.50	9	4,600	0.20%
2021/06/22	1	48.70	0	0.00	48.15	1	4,534	0.02%
2021/06/18	13	49.04	0	0.00	51.80	13	4,572	0.28%
2021/06/17	16	49.57	1	52.20	50.40	15	4,853	0.31%
2021/06/16	0	0.00	4	49.88	50.10	-4	4,630	-0.09%
2021/06/11	0	0.00	1	44.15	44.15	-1	4,610	-0.02%
2021/06/10	5	47.40	0	0.00	46.80	5	4,593	0.11%
2021/06/04	0	0.00	1	45.90	44.70	-1	5,116	-0.02%
2021/06/03	2	45.90	0	0.00	45.90	2	5,128	0.04%
2021/06/02	1	47.75	0	0.00	45.50	1	5,146	0.02%
2021/05/31	2	45.33	1	45.70	45.70	1	5,150	0.02%
2021/05/28	2	45.58	1	45.45	45.00	1	5,263	0.02%
2021/05/27	0	0.00	1	44.30	45.10	-1	5,266	-0.02%
2021/05/26	0	0.00	1	44.00	43.75	-1	5,269	-0.02%
2021/05/21	2	41.70	0	0.00	41.95	2	5,356	0.04%
2021/05/20	4	44.25	2	45.18	42.20	2	5,331	0.04%
2021/05/19	0	0.00	4	43.74	45.40	-4	5,201	-0.08%
2021/05/18	2	39.23	3	40.80	41.30	-1	5,140	-0.02%
2021/05/17	3	37.62	0	0.00	37.55	3	5,103	0.06%
2021/05/14	0	0.00	2	44.00	41.70	-2	5,068	-0.04%
2021/05/13	2	42.15	0	0.00	42.15	2	4,928	0.04%
2021/05/12	1	46.85	0	0.00	46.80	1	4,954	0.02%
2021/05/10	0	0.00	1	58.10	57.70	-1	4,977	-0.02%
2021/05/06	8	57.56	9	57.79	56.40	-1	5,038	-0.02%
2021/05/05	0.2	57.78	0	0.00	55.80	0.2	4,987	0.00%
2021/05/04	0.3	58.00	4	59.15	57.80	-3.7	5,010	-0.07%
2021/05/03	0	0.00	4	64.00	61.20	-4	5,033	-0.08%
2021/04/29	1.3	61.94	0	0.00	63.00	1.3	5,197	0.03%
2021/04/28	11.2	63.45	0	0.00	62.50	11.2	5,278	0.21%
2021/04/27	6	63.97	0	0.00	63.40	6	5,366	0.11%
2021/04/26	1	62.60	0	0.00	63.20	1	5,481	0.02%
2021/04/23	1	63.10	0	0.00	62.90	1	5,517	0.02%
2021/04/22	0	0.00	7	62.70	62.30	-7	5,531	-0.13%
2021/04/21	0	0.00	1	67.20	65.00	-1	5,540	-0.02%
2021/04/20	0	0.00	1	66.50	66.10	-1	5,547	-0.02%
2021/04/19	0	0.00	4	66.70	66.30	-4	5,629	-0.07%
2021/04/16	18	68.16	21	67.91	67.90	-3	5,773	-0.05%
2021/04/14	24	67.68	50	66.39	66.40	-26	6,342	-0.41%
2021/04/13	61	70.47	31	70.81	68.50	30	6,342	0.47%
2021/04/12	0	0.00	1	66.40	66.00	-1	5,884	-0.02%
2021/04/09	2.2	65.35	2	65.45	65.10	0.2	5,958	0.00%
2021/04/08	2.8	66.86	1	66.70	66.00	1.8	6,017	0.03%
2021/03/30	2	67.00	7	66.83	66.30	-5	8,696	-0.06%
2021/03/29	6	67.23	1	67.20	67.00	5	9,031	0.06%
2021/03/26	0	0.00	1	64.50	64.80	-1	9,044	-0.01%
2021/03/25	2	67.10	3	66.37	64.90	-1	9,088	-0.01%
2021/03/23	2	68.40	4	69.08	66.60	-2	9,079	-0.02%
2021/03/22	6	70.87	19	70.64	69.90	-13	9,084	-0.14%
2021/03/19	4	62.80	0	0.00	68.50	4	8,935	0.04%
2021/03/18	1	65.00	0	0.00	64.10	1	8,914	0.01%
2021/03/16	2	65.20	3	65.40	64.90	-1	8,962	-0.01%
2021/03/15	5	66.06	1	65.91	65.20	4	9,010	0.04%
2021/03/12	0	0.00	8	65.81	64.20	-8	8,927	-0.09%
2021/03/11	4	63.80	3	63.73	63.80	1	8,889	0.01%
2021/03/10	3	64.51	4	65.45	63.70	-1	8,864	-0.01%
2021/03/09	1	61.00	0	0.00	61.00	1	8,844	0.01%
2021/03/05	3	62.10	2	62.65	61.40	1	9,089	0.01%
2021/03/04	13	64.85	2	64.85	62.80	11	9,315	0.12%
2021/03/03	0	0.00	3	65.37	64.50	-3	9,523	-0.03%
2021/02/26	1	63.40	0	0.00	62.60	1	10,758	0.01%
2021/02/25	3.4	63.27	5	63.38	62.70	-1.6	11,037	-0.01%
2021/02/24	11	65.17	11	65.35	62.80	0	11,232	0.00%
2021/02/23	5	62.70	5	63.40	62.10	0	11,626	0.00%
2021/02/22	4	63.63	1	63.30	63.00	3	12,275	0.02%
2021/02/19	7	62.74	3	61.67	61.90	4	12,431	0.03%
2021/02/18	0	0.00	2	60.20	60.30	-2	12,871	-0.02%
2021/02/04	3	56.93	0	0.00	57.20	3	13,747	0.02%
2021/02/03	0	0.00	2	58.00	57.20	-2	14,188	-0.01%
2021/02/02	3	57.53	7	56.00	56.00	-4	14,354	-0.03%
2021/01/29	0	0.00	17	58.73	58.00	-17	15,826	-0.11%
2021/01/28	0	0.00	10	59.80	59.80	-10	16,479	-0.06%
2021/01/25	3	63.90	0	0.00	63.00	3	17,394	0.02%
2021/01/22	2	63.15	5	62.74	62.50	-3	17,744	-0.02%
2021/01/21	3	61.73	5	59.90	60.60	-2	18,173	-0.01%
2021/01/20	4	62.55	3	63.00	60.00	1	18,259	0.01%
2021/01/19	10.1	63.82	0	0.00	63.50	10.1	18,379	0.05%
2021/01/18	0	0.00	0.1	61.10	60.60	-0.1	18,467	0.00%
2021/01/15	1	63.20	11	62.27	62.10	-10	18,509	-0.05%
2021/01/14	0	0.00	7	63.24	63.70	-7	18,562	-0.04%
2021/01/13	3	64.63	3	64.20	63.00	0	18,616	0.00%
2021/01/12	0.1	63.39	0	0.00	63.70	0.1	18,692	0.00%
2021/01/11	1	67.00	2	65.70	65.50	-1	18,784	-0.01%
2021/01/08	12	67.69	6	66.10	66.30	6	18,730	0.03%
2021/01/07	2	67.20	27	70.02	70.10	-25	18,616	-0.13%
2021/01/06	13	64.75	31	65.55	63.80	-18	19,991	-0.09%
2021/01/05	11	69.16	5	70.10	68.50	6	21,261	0.03%
2021/01/04	13	69.74	1	70.30	69.00	12	21,267	0.06%
2020/12/31	1	69.90	1	69.20	70.10	0	21,437	0.00%
2020/12/30	13	70.31	0	0.00	69.20	13	21,684	0.06%
2020/12/29	24	71.60	32	71.82	71.00	-8	21,788	-0.04%
2020/12/28	20	70.79	3	70.80	69.70	17	21,406	0.08%
2020/12/25	49	74.28	22	73.25	70.30	27	21,490	0.13%
2020/12/24	48	70.11	52	72.43	72.60	-4	20,907	-0.02%
2020/12/23	2	63.85	13	66.73	67.40	-11	19,635	-0.06%
2020/12/21	5	62.40	5	64.30	64.30	0	19,598	0.00%
2020/12/18	1	63.10	5	62.40	62.60	-4	19,786	-0.02%
2020/12/16	1	63.30	1	61.90	62.10	0	19,790	0.00%
2020/12/15	2	64.20	4	62.40	61.40	-2	19,793	-0.01%
2020/12/14	6	60.63	1	61.50	62.60	5	19,720	0.03%
2020/12/10	2	62.65	3	62.27	60.50	-1	19,838	-0.01%
2020/12/09	2	63.20	0	0.00	62.40	2	19,890	0.01%
2020/12/07	0	0.00	11	61.41	62.90	-11	20,155	-0.05%
2020/12/04	0	0.00	2	61.90	61.80	-2	20,524	-0.01%
2020/12/03	2	64.40	2	63.65	62.10	0	20,781	0.00%
2020/12/02	3	62.47	2	62.75	62.30	1	21,149	0.00%
2020/12/01	11	64.75	13	64.21	63.60	-2	22,532	-0.01%
2020/11/30	3	66.23	15	66.39	65.50	-12	22,888	-0.05%
2020/11/27	17	65.42	1	65.70	65.70	16	22,916	0.07%
2020/11/26	33	66.28	40	65.96	64.60	-7	22,788	-0.03%
2020/11/25	46	65.28	43	66.21	65.50	3	22,333	0.01%
2020/11/24	8	61.98	7	62.57	63.30	1	21,546	0.00%
2020/11/23	1	61.50	2	61.90	60.80	-1	21,285	0.00%
2020/11/20	15	62.51	18	62.87	61.60	-3	21,093	-0.01%
2020/11/19	29	61.12	73	61.40	60.60	-44	20,626	-0.21%
2020/11/18	1	57.70	1	58.40	58.40	0	20,001	0.00%
2020/11/17	39	59.75	21	59.68	58.10	18	19,821	0.09%
2020/11/16	9	58.24	7	58.33	57.00	2	19,490	0.01%
2020/11/13	10	58.33	9	58.27	58.20	1	19,528	0.01%
2020/11/12	30	54.52	10	56.28	58.70	20	19,415	0.10%
2020/11/11	27	58.11	24	58.38	57.50	3	19,038	0.02%
2020/11/10	19	64.40	14	65.19	63.60	5	18,794	0.03%
2020/11/09	20	64.45	35	64.33	65.20	-15	18,547	-0.08%
2020/11/06	54	64.47	17	64.77	61.80	37	18,159	0.20%
2020/11/05	15	62.77	36	61.46	63.50	-21	17,342	-0.12%
2020/11/04	20	57.00	12	58.73	57.80	8	16,906	0.05%
2020/11/03	20	57.76	8	57.44	57.00	12	16,565	0.07%
2020/11/02	5	57.30	17	55.65	57.90	-12	16,671	-0.07%
2020/10/30	14	60.78	25	59.24	57.20	-11	16,486	-0.07%
2020/10/29	31	63.16	18	63.45	62.00	13	16,236	0.08%
2020/10/28	8	63.73	26	62.72	62.30	-18	15,834	-0.11%
2020/10/27	14	65.19	8	66.31	64.90	6	15,895	0.04%
2020/10/26	5	60.52	13	60.36	63.80	-8	15,799	-0.05%
2020/10/23	10	56.91	2	57.20	58.00	8	15,662	0.05%
2020/10/22	7	55.31	8	54.88	55.60	-1	15,608	-0.01%
2020/10/21	10	56.84	25	56.40	56.10	-15	15,547	-0.10%
2020/10/20	10	58.15	2	58.50	58.30	8	15,478	0.05%
2020/10/19	11	57.57	43	57.02	59.50	-32	15,380	-0.21%
2020/10/16	24	55.51	15	56.59	55.10	9	15,211	0.06%
2020/10/15	34	55.26	4	55.03	56.00	30	15,133	0.20%
2020/10/14	57	56.87	30	56.93	57.00	27	15,022	0.18%
2020/10/13	45	50.87	50	50.84	54.00	-5	13,391	-0.04%
2020/10/12	0	0.00	2	49.10	49.10	-2	12,395	-0.02%
2020/10/08	7	44.15	7	44.65	44.65	0	12,583	0.00%
2020/10/07	0	0.00	8	39.02	40.60	-8	12,553	-0.06%
2020/10/06	15	38.75	12	38.70	38.50	3	12,343	0.02%
2020/10/05	0	0.00	3	36.60	37.00	-3	12,131	-0.02%
2020/09/30	45	36.87	37	36.98	36.60	8	12,296	0.07%
2020/09/28	3	36.17	3	36.22	35.70	0	12,033	0.00%
2020/09/25	0	0.00	1	37.00	35.10	-1	11,931	-0.01%
2020/09/24	3	39.20	5	38.95	37.50	-2	11,731	-0.02%
2020/09/23	5	38.70	4	38.60	40.00	1	11,468	0.01%
2020/09/22	0	0.00	4	37.28	37.30	-4	11,208	-0.04%
2020/09/21	11	38.18	17	38.55	37.90	-6	11,156	-0.05%
2020/09/18	3	38.70	0	0.00	37.90	3	11,110	0.03%
2020/09/17	3	39.00	9	38.90	38.50	-6	11,008	-0.05%
2020/09/16	46	37.42	44	38.11	38.45	2	10,878	0.02%
2020/09/15	12	38.14	8	37.94	37.45	4	10,737	0.04%
2020/09/14	1	37.20	1	35.85	36.65	0	10,560	0.00%
2020/09/11	9	38.69	10	37.79	37.50	-1	10,417	-0.01%
2020/09/10	5	39.25	2	38.83	39.05	3	10,243	0.03%
2020/09/09	19	38.47	13	38.32	38.65	6	9,950	0.06%
2020/09/08	4	38.78	19	37.11	37.30	-15	9,448	-0.16%
2020/09/07	12	41.88	163	43.08	39.30	-151	9,115	-1.66%	大賣/鉅額交易
2020/09/04	251	44.70	60	44.37	43.10	191	8,572	2.23%	大買/鉅額交易
2020/09/03	7	41.81	5	42.47	43.00	2	7,056	0.03%
2020/09/01	1	37.85	1	37.30	36.75	0	6,229	0.00%
2020/08/31	1	37.50	4	37.08	36.90	-3	6,088	-0.05%
2020/08/28	0	0.00	1	35.20	34.85	-1	5,950	-0.02%
2020/08/27	3	35.63	0	0.00	35.25	3	5,908	0.05%
2020/08/26	0	0.00	1	36.55	36.25	-1	5,849	-0.02%
2020/08/25	12	37.80	11	37.71	36.90	1	5,790	0.02%
2020/08/21	2	36.40	2	36.20	35.95	0	5,622	0.00%
2020/08/20	2	35.50	2	35.40	35.45	0	5,564	0.00%
2020/08/19	2	37.90	6	37.53	36.80	-4	5,364	-0.07%
2020/08/18	10	40.40	4	40.21	39.80	6	5,178	0.12%
2020/08/17	6	39.49	8	39.91	39.70	-2	4,976	-0.04%
2020/08/14	0	0.00	2	39.58	39.50	-2	4,826	-0.04%
2020/08/13	2	38.45	10	38.31	38.10	-8	4,577	-0.17%
2020/08/12	23	37.55	23	37.91	38.85	0	4,472	0.00%
2020/08/11	3	37.32	3	37.20	36.75	0	4,272	0.00%
2020/08/10	30	39.05	19	39.18	38.70	11	4,077	0.27%
2020/08/07	6	37.37	3	38.10	37.25	3	3,817	0.08%
2020/08/06	8	37.63	4	40.00	36.70	4	3,659	0.11%
2020/08/05	2	41.15	1	40.45	40.45	1	3,343	0.03%
2020/08/04	3	40.27	4	41.11	41.50	-1	3,188	-0.03%
2020/08/03	3	40.13	2	41.00	39.80	1	3,011	0.03%
2020/07/31	3	39.62	0	0.00	40.60	3	2,780	0.11%
2020/07/29	5	37.08	0	0.00	37.25	5	2,414	0.21%
2020/07/28	0	0.00	3	33.85	33.90	-3	2,332	-0.13%
2020/07/24	3	36.30	0	0.00	35.00	3	2,246	0.13%
2020/07/22	2	35.25	0	0.00	35.25	2	2,137	0.09%
2020/07/21	0	0.00	6	35.50	35.60	-6	2,096	-0.29%
2020/07/17	0	0.00	5	32.40	33.30	-5	1,966	-0.25%
2020/07/16	6	37.16	15	36.62	35.95	-9	1,876	-0.48%
2020/07/15	15	36.06	1	36.60	37.15	14	1,433	0.98%
2020/07/14	1	32.70	0	0.00	33.80	1	1,150	0.09%
2020/07/13	0	0.00	100	31.55	31.55	-100	895	-11.17%
2020/07/10	100	28.12	10	28.23	28.70	90	759	11.85%
2020/06/19	0	0.00	5	23.15	22.95	-5	281	-1.78%
2020/06/12	0	0.00	4	21.90	22.10	-4	308	-1.30%
2020/05/25	4	20.93	0	0.00	21.45	4	358	1.12%
2020/04/23	4	19.05	4	18.98	18.95	0	384	0.00%
2020/03/27	0	0.00	2	17.60	17.60	-2	579	-0.35%
2020/03/25	8	17.44	6	17.31	17.40	2	582	0.34%
2020/03/19	0	0.00	3	15.70	15.50	-3	564	-0.53%
2020/03/17	2	17.33	1	17.25	17.20	1	541	0.18%
2020/03/16	2	18.05	0	0.00	17.70	2	543	0.37%
2020/03/13	0	0.00	1	17.95	18.05	-1	538	-0.19%
2020/03/10	5	20.20	0	0.00	20.50	5	513	0.97%
2020/01/06	3	23.40	1	23.50	23.35	2	563	0.36%
2019/12/31	0	0.00	5	24.00	23.90	-5	547	-0.91%
2019/12/30	6	24.19	0	0.00	24.00	6	536	1.12%
2019/12/27	3	23.75	0	0.00	23.70	3	507	0.59%
2019/12/09	0	0.00	5	22.50	22.65	-5	353	-1.42%
2019/11/22	5	21.65	0	0.00	21.60	5	273	1.83%
2019/10/03	0	0.00	6	21.75	21.75	-6	283	-2.12%
2019/10/01	0	0.00	16	21.70	21.80	-16	307	-5.21%
2019/08/30	0	0.00	1	21.45	21.35	-1	328	-0.30%
2019/08/02	1	21.05	0	0.00	21.10	1	524	0.19%
2019/07/08	0	0.00	1	24.30	23.95	-1	904	-0.11%
2019/05/20	0	0.00	1	24.00	23.55	-1	1,228	-0.08%
2019/05/17	1	24.80	0	0.00	24.00	1	1,225	0.08%
2019/05/13	22	23.80	5	22.60	23.00	17	1,179	1.44%
2019/05/08	5	25.05	0	0.00	24.75	5	1,102	0.45%
2019/05/07	1	26.45	0	0.00	25.15	1	1,090	0.09%
2019/05/03	2	25.20	6	25.27	25.90	-4	998	-0.40%
2019/04/17	2	25.50	0	0.00	25.30	2	880	0.23%
2019/04/16	2	26.00	0	0.00	25.70	2	857	0.23%
2019/04/15	0	0.00	1	25.30	25.55	-1	800	-0.12%
2019/03/27	0	0.00	28	23.00	23.05	-28	660	-4.24%
2019/03/19	0	0.00	3	23.75	23.90	-3	610	-0.49%
2019/03/12	28	23.90	0	0.00	23.90	28	608	4.60%
2019/03/11	1	25.10	1	24.90	24.50	0	599	0.00%
2019/03/08	0	0.00	28	24.10	24.55	-28	609	-4.60%
2019/03/06	28	25.00	0	0.00	24.50	28	607	4.61%
2019/03/04	0	0.00	15	24.10	24.45	-15	568	-2.64%
2019/02/27	3	23.90	0	0.00	24.00	3	544	0.55%
2019/02/21	0	0.00	31	22.29	22.20	-31	496	-6.24%
2019/02/15	15	22.95	0	0.00	22.70	15	537	2.79%
2019/01/30	31	21.15	0	0.00	21.05	31	507	6.11%
2019/01/16	0	0.00	30	22.00	21.50	-30	485	-6.17%
2018/12/19	20	20.05	0	0.00	19.90	20	515	3.88%
2018/11/28	1	22.00	1	22.25	21.85	0	698	0.00%
2018/11/13	2	19.30	2	19.40	19.70	0	804	0.00%
2018/10/26	10	18.00	0	0.00	17.00	10	791	1.26%
2018/10/11	0	0.00	20	19.55	19.50	-20	794	-2.52%
2018/10/05	0	0.00	16	21.74	21.75	-16	775	-2.06%
2018/10/03	0	0.00	1	23.00	23.00	-1	767	-0.13%
2018/09/25	1	23.90	0	0.00	23.90	1	767	0.13%
2018/09/21	1	23.90	0	0.00	23.80	1	765	0.13%
2018/09/20	1	24.55	0	0.00	23.90	1	764	0.13%
2018/08/31	9	24.63	8	24.33	24.25	1	602	0.17%
2018/08/17	0	0.00	11	22.51	22.20	-11	560	-1.96%
2018/08/15	4	21.74	0	0.00	21.70	4	584	0.68%
2018/08/13	7	22.09	0	0.00	22.25	7	649	1.08%
2018/07/26	1	22.15	4	22.09	22.20	-3	1,492	-0.20%
2018/07/20	1	20.65	0	0.00	20.65	1	1,819	0.05%
2018/07/02	0	0.00	3	21.30	21.05	-3	2,505	-0.12%
2018/06/22	1	22.80	0	0.00	22.85	1	2,490	0.04%
2018/06/21	0	0.00	2	23.35	23.10	-2	2,491	-0.08%
2018/06/19	3	23.05	0	0.00	23.10	3	2,513	0.12%
2018/05/31	0	0.00	9	25.40	24.40	-9	2,534	-0.36%
2018/05/25	2	23.78	0	0.00	23.80	2	2,447	0.08%
2018/05/23	2	24.60	2	24.20	24.25	0	2,408	0.00%
2018/05/22	15	24.37	16	24.69	24.10	-1	2,395	-0.04%
2018/05/18	0	0.00	1	25.10	25.20	-1	2,332	-0.04%
2018/05/17	9	25.69	3	26.07	25.30	6	2,302	0.26%
2018/05/16	11	26.55	0	0.00	26.10	11	2,188	0.50%
2018/05/15	2	26.63	0	0.00	26.85	2	2,117	0.09%
2018/05/14	6	25.78	1	25.80	25.85	5	2,062	0.24%
2018/05/11	4	25.36	1	24.95	25.45	3	2,012	0.15%
2018/05/04	0	0.00	1	24.90	24.70	-1	1,724	-0.06%
2018/05/03	7	27.48	33	26.85	25.40	-26	1,667	-1.56%
2018/05/02	1	26.15	0	0.00	26.45	1	1,487	0.07%
2018/04/30	51	26.07	1	25.60	25.75	50	1,428	3.50%
2018/04/27	1	24.50	0	0.00	25.20	1	1,301	0.08%
2018/04/26	0	0.00	2	25.98	24.80	-2	1,241	-0.16%
2018/04/25	1	25.45	3	25.70	25.45	-2	1,154	-0.17%
2018/04/24	23	26.26	21	24.75	25.75	2	1,100	0.18%
2018/04/23	2	25.90	3	26.00	25.30	-1	996	-0.10%
2018/04/19	0	0.00	1	23.25	23.70	-1	739	-0.14%
2018/04/18	1	21.00	0	0.00	21.55	1	606	0.16%
2018/04/11	3	22.95	0	0.00	22.85	3	543	0.55%
2018/03/21	0	0.00	1	23.25	23.00	-1	527	-0.19%
2018/03/20	0	0.00	2	22.75	22.90	-2	518	-0.39%
2018/03/14	0	0.00	3	22.57	22.40	-3	489	-0.61%
2018/02/23	3	20.93	0	0.00	21.25	3	697	0.43%
2018/01/22	2	22.95	0	0.00	23.85	2	1,504	0.13%