安集 (6477)-元大-府城券商分點個股進出

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
36.85
漲跌
▲0.30
漲幅
+0.82%
成交量
1,504張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:14:30

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－元大-府城券商分點個股進出

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

元大-府城券商分點個股進出
元大-府城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
2024/05/09	0	37.10	0	0.00	36.55	0	940	0.00%
2024/05/02	1	37.15	0	0.00	37.10	1	928	0.11%
2024/04/25	0	0.00	1	38.05	37.90	-1	928	-0.11%
2024/04/19	1	37.75	1	38.90	37.60	0	944	0.00%
2024/04/18	0	0.00	10	38.25	38.20	-10	929	-1.08%
2024/04/16	11	37.04	0	0.00	37.20	11	918	1.20%
2024/04/15	0	0.00	1	39.10	38.85	-1	901	-0.11%
2024/04/12	1	39.25	0	0.00	39.25	1	894	0.11%
2024/04/11	0	0.00	1	39.75	39.70	-1	884	-0.11%
2024/04/08	1	38.75	1	39.35	39.70	0	843	0.00%
2024/04/03	1	39.05	0	0.00	39.05	1	831	0.12%
2024/04/02	2.5	40.03	8	39.80	39.90	-5.5	822	-0.67%
2024/04/01	1	40.70	0	0.00	40.40	1	813	0.12%
2024/03/29	0.2	41.20	0	0.00	40.60	0.2	809	0.02%
2024/03/27	1	40.55	0	0.00	40.45	1	789	0.13%
2024/03/26	4	41.40	2	41.58	41.35	2	781	0.26%
2024/03/22	1.2	41.75	0	0.00	40.85	1.2	790	0.15%
2024/03/21	1	42.15	38.2	42.25	42.35	-37.2	732	-5.08%
2024/03/20	3	39.00	0	0.00	38.55	3	644	0.47%
2024/03/13	1	39.45	1	39.10	38.85	0	633	0.00%
2024/03/11	0	0.00	1	39.10	40.15	-1	614	-0.16%
2024/03/07	0	0.00	0.1	39.30	38.95	-0.1	571	-0.01%
2024/03/06	0	0.00	2	39.23	39.45	-2	572	-0.35%
2024/02/29	0.9	39.50	0	0.00	39.45	0.9	521	0.18%
2024/02/27	2	37.98	0	37.65	37.60	2	499	0.40%
2024/02/26	0	0.00	2	38.55	38.55	-2	497	-0.40%
2024/02/21	0	0.00	0.1	38.50	38.65	-0.1	490	-0.02%
2024/02/19	0.1	37.70	0	0.00	37.65	0.1	475	0.02%
2024/02/15	2	36.70	1	35.65	36.70	1	476	0.21%
2024/02/05	1	35.95	0	0.00	35.90	1	474	0.21%
2024/01/31	3	36.83	0	0.00	36.90	3	477	0.63%
2024/01/30	1	37.10	3	37.15	37.10	-2	473	-0.42%
2024/01/29	0	0.00	3	37.52	37.50	-3	479	-0.63%
2024/01/26	2	37.90	0	0.00	37.65	2	483	0.41%
2024/01/22	3	37.77	0	0.00	37.80	3	536	0.56%
2024/01/18	2	37.35	0	0.00	37.15	2	539	0.37%
2024/01/17	1	37.90	1	38.25	37.65	0	541	0.00%
2024/01/16	3	38.20	0	0.00	37.90	3	540	0.55%
2024/01/15	5	38.60	0	0.00	38.65	5	543	0.92%
2024/01/12	2	37.60	0	0.00	37.60	2	530	0.38%
2024/01/10	5	37.20	0	0.00	37.00	5	540	0.92%
2023/12/22	1	38.35	2	38.25	38.25	-1	588	-0.17%
2023/12/20	6	40.07	9	39.43	39.20	-3	574	-0.52%
2023/12/18	0	0.00	2	38.85	38.70	-2	528	-0.38%
2023/12/15	1	39.45	3	38.42	38.95	-2	524	-0.38%
2023/12/14	2	37.65	0	0.00	37.50	2	507	0.39%
2023/12/08	1	38.05	1	37.95	37.95	0	511	0.00%
2023/11/24	3	38.22	0	0.00	38.10	3	496	0.60%
2023/11/21	1	37.60	0	0.00	37.60	1	504	0.20%
2023/11/20	1	37.60	0.1	38.00	37.60	1	504	0.19%
2023/11/17	0.1	37.30	1	37.70	37.35	-1	498	-0.19%
2023/11/15	1	37.05	0	0.00	37.05	1	500	0.20%
2023/11/08	0	0.00	0	37.40	37.60	0	511	0.00%
2023/11/07	1	37.50	0	0.00	37.50	1	511	0.20%
2023/10/31	0	0.00	1	37.05	36.85	-1	546	-0.18%
2023/10/30	1	37.75	3	38.15	38.05	-2	539	-0.37%
2023/10/26	3	35.95	0	0.00	35.60	3	505	0.59%
2023/10/25	1.1	36.89	0	0.00	36.60	1.1	510	0.22%
2023/10/23	1	36.40	3	36.20	36.25	-2	516	-0.39%
2023/10/18	1	35.95	0	0.00	35.55	1	524	0.19%
2023/10/13	1	37.45	0	0.00	37.15	1	570	0.18%
2023/10/11	6	37.18	0	0.00	36.80	6	581	1.03%
2023/10/06	1	38.80	0	0.00	38.80	1	583	0.17%
2023/10/04	1	39.50	0	0.00	39.00	1	601	0.17%
2023/09/27	1	39.95	0	0.00	39.95	1	644	0.16%
2023/09/19	1	41.70	0	0.00	40.30	1	692	0.14%
2023/09/13	3	40.83	0	0.00	40.80	3	759	0.39%
2023/09/12	2	40.15	0	0.00	40.30	2	781	0.26%
2023/09/11	2	40.65	0	0.00	40.15	2	791	0.25%
2023/09/04	1	42.70	0	0.00	42.60	1	887	0.11%
2023/09/01	1	43.15	0	0.00	43.25	1	900	0.11%
2023/08/28	0	0.00	0.2	42.50	42.40	-0.2	953	-0.02%
2023/08/22	1	42.00	0	0.00	41.50	1	1,023	0.10%
2023/08/18	1	42.35	0	0.00	41.70	1	1,040	0.10%
2023/08/16	1	40.90	0	0.00	40.85	1	1,056	0.09%
2023/08/14	1	41.25	0	0.00	40.65	1	1,099	0.09%
2023/08/10	2	42.10	2	41.98	41.60	0	1,130	0.00%
2023/08/09	0	0.00	9	42.40	42.40	-9	1,156	-0.78%
2023/08/08	2	42.85	0	0.00	42.45	2	1,197	0.17%
2023/08/07	9	42.06	0	0.00	43.05	9	1,263	0.71%
2023/08/04	2	44.13	0	0.00	44.15	2	1,264	0.16%
2023/08/02	12	44.80	0	0.00	44.60	12	1,368	0.88%
2023/07/31	2	46.15	0	0.00	45.60	2	1,459	0.14%
2023/07/26	3	45.08	0	0.00	44.90	3	1,749	0.17%
2023/07/24	1	44.85	1	44.85	44.75	0	1,823	0.00%
2023/07/21	5	45.57	0	0.00	45.60	5	1,916	0.26%
2023/07/20	2	47.95	1	47.20	47.75	1	1,977	0.05%
2023/07/18	3.1	48.47	0	0.00	48.40	3.1	2,106	0.15%
2023/07/17	4	49.56	4	49.55	49.65	0	2,266	0.00%
2023/07/14	2	48.63	0	0.00	48.60	2	2,781	0.07%
2023/07/13	2	48.85	0	0.00	48.60	2	3,028	0.07%
2023/07/12	1.1	49.50	2	49.50	49.35	-0.9	3,068	-0.03%
2023/07/11	0	0.00	1	50.30	50.40	-1	3,136	-0.03%
2023/07/07	1	48.85	1	49.10	49.35	0	3,521	0.00%
2023/07/04	3	50.40	0	0.00	50.10	3	3,911	0.08%
2023/07/03	1	50.60	0	0.00	51.00	1	3,977	0.03%
2023/06/30	3	50.90	0	0.00	50.80	3	3,980	0.08%
2023/06/29	1	50.70	0	0.00	51.00	1	4,015	0.02%
2023/06/27	0	0.00	1	50.00	49.80	-1	4,028	-0.02%
2023/06/26	1	51.10	0	0.00	50.70	1	4,067	0.02%
2023/06/21	0	0.00	5	50.46	50.60	-5	4,080	-0.12%
2023/06/20	2	50.30	1	51.20	50.80	1	4,090	0.02%
2023/06/19	2	49.45	0	0.00	49.10	2	4,065	0.05%
2023/06/16	4	49.94	3	49.70	49.70	1	4,119	0.02%
2023/06/13	3	48.88	0	0.00	48.85	3	4,403	0.07%
2023/06/12	0	0.00	22	49.05	49.05	-22	4,454	-0.49%
2023/06/09	2	50.15	0	0.00	50.20	2	4,477	0.04%
2023/06/08	2	51.70	0	0.00	51.60	2	4,456	0.04%
2023/06/07	5	51.70	0	0.00	51.60	5	4,466	0.11%
2023/06/06	1	51.50	0	0.00	51.50	1	4,488	0.02%
2023/06/02	0	0.00	1	51.50	51.60	-1	4,496	-0.02%
2023/05/31	1	51.50	0	0.00	51.90	1	4,513	0.02%
2023/05/30	1	51.60	1	51.40	50.90	0	4,519	0.00%
2023/05/29	1	51.60	0	0.00	51.40	1	4,508	0.02%
2023/05/26	2	50.10	0	0.00	49.80	2	4,499	0.04%
2023/05/25	3	50.77	0	0.00	50.70	3	4,511	0.07%
2023/05/24	3	51.60	3	51.40	51.50	0	4,524	0.00%
2023/05/22	1	51.60	0	0.00	51.40	1	4,537	0.02%
2023/05/18	1	51.20	0	0.00	51.30	1	4,626	0.02%
2023/05/17	1	51.20	5	51.50	51.40	-4	4,653	-0.09%
2023/05/15	5	50.30	1	50.10	50.10	4	4,632	0.09%
2023/05/12	8	48.41	6	49.45	49.50	2	4,619	0.04%
2023/05/11	5	49.74	6	49.30	48.70	-1	4,590	-0.02%
2023/05/10	1	51.20	0	0.00	51.40	1	4,522	0.02%
2023/05/09	13	51.46	0	0.00	51.40	13	4,495	0.29%
2023/05/08	12	55.04	0	0.00	55.30	12	4,395	0.27%
2023/05/05	1	55.60	2	55.50	55.20	-1	4,376	-0.02%
2023/05/04	6	56.70	1	56.20	57.20	5	4,337	0.12%
2023/05/03	1	55.40	2	56.20	56.70	-1	4,267	-0.02%
2023/05/02	5	56.20	10	56.02	56.70	-5	4,232	-0.12%
2023/04/28	0	0.00	5	53.94	54.30	-5	4,102	-0.12%
2023/04/27	1	54.40	0	0.00	53.40	1	4,082	0.02%
2023/04/26	2	53.80	10	54.35	54.90	-8	4,034	-0.20%
2023/04/25	0	0.00	2	53.50	53.80	-2	3,945	-0.05%
2023/04/24	8	53.20	13	53.26	53.50	-5	3,891	-0.13%
2023/04/21	28	53.46	1	52.70	52.40	27	3,905	0.69%
2023/04/20	4.1	55.00	1	54.80	54.90	3.1	3,803	0.08%
2023/04/19	19	57.77	15	57.77	57.00	4	3,637	0.11%
2023/04/18	3	57.00	27	56.03	54.80	-24	3,121	-0.77%
2023/04/13	3	55.50	6	55.40	55.40	-3	2,855	-0.11%
2023/04/12	35	53.11	36	54.76	54.70	-1	2,680	-0.04%
2023/04/11	0	0.00	1	51.40	52.40	-1	2,461	-0.04%
2023/04/10	24	51.97	0	0.00	51.80	24	2,433	0.99%
2023/04/07	0	0.00	40	53.71	53.40	-40	2,341	-1.71%
2023/03/30	0	0.00	3	49.23	48.95	-3	2,061	-0.15%
2023/03/28	3	48.00	3	47.60	47.60	0	2,058	0.00%
2023/03/24	0	0.00	3	48.75	48.75	-3	2,021	-0.15%
2023/03/23	1	49.25	0	0.00	48.70	1	2,034	0.05%
2023/03/22	3	48.85	3	48.86	48.85	0	2,042	0.00%
2023/03/20	1	50.30	6	49.94	50.10	-5	2,157	-0.23%
2023/03/17	6	48.22	1	48.45	49.00	5	2,376	0.21%
2023/03/16	0	0.00	1	49.20	46.95	-1	2,416	-0.04%
2023/03/15	23	48.66	1	48.50	48.15	22	2,400	0.92%
2023/03/13	0	0.00	3	45.47	45.80	-3	2,359	-0.13%
2023/03/10	4	46.50	0	0.00	46.30	4	2,495	0.16%
2023/03/09	2	47.50	7	47.40	47.50	-5	2,496	-0.20%
2023/03/08	2	48.70	1	48.80	48.70	1	2,497	0.04%
2023/03/02	1	47.00	0	0.00	46.70	1	2,479	0.04%
2023/02/24	4	47.60	0	0.00	47.50	4	2,494	0.16%
2023/02/23	7	48.46	3	48.50	48.50	4	2,504	0.16%
2023/02/20	0	0.00	1	47.85	48.40	-1	2,713	-0.04%
2023/02/17	1	48.50	0	0.00	48.20	1	2,936	0.03%
2023/02/16	2	48.50	2	48.95	48.05	0	2,955	0.00%
2023/02/15	1	47.40	1	47.80	48.05	0	2,918	0.00%
2023/02/14	0	0.00	1	46.35	45.85	-1	2,899	-0.03%
2023/02/09	4	46.25	1	46.25	46.15	3	2,949	0.10%
2023/02/03	0	0.00	1	47.05	47.05	-1	3,009	-0.03%
2023/02/02	5	48.00	4	47.35	47.35	1	3,022	0.03%
2023/02/01	0	0.00	1	47.25	47.40	-1	3,024	-0.03%
2023/01/31	4	47.10	0	0.00	46.85	4	3,024	0.13%
2023/01/30	1	45.75	0	0.00	45.80	1	3,020	0.03%
2023/01/17	1	44.50	0	0.00	44.75	1	3,034	0.03%
2023/01/11	0	0.00	2	45.55	46.30	-2	3,100	-0.06%
2023/01/09	5	48.05	6	47.86	47.85	-1	3,090	-0.03%
2023/01/06	1	47.40	0	0.00	47.70	1	3,093	0.03%
2023/01/05	7	48.15	6	48.92	47.65	1	3,123	0.03%
2023/01/04	0	0.00	1	47.80	48.10	-1	3,098	-0.03%
2022/12/26	0	0.00	1	47.50	46.85	-1	3,175	-0.03%
2022/12/22	0	0.00	5	44.60	45.05	-5	3,189	-0.16%
2022/12/21	0	0.00	6	44.49	44.30	-6	3,228	-0.19%
2022/12/20	11	44.89	0	0.00	44.50	11	3,250	0.34%
2022/12/16	4	47.93	12	47.90	47.70	-8	3,309	-0.24%
2022/12/15	1	49.05	11	48.71	48.80	-10	3,304	-0.30%
2022/12/14	0	0.00	3	47.85	48.70	-3	3,301	-0.09%
2022/12/13	25	48.20	1	47.90	47.80	24	3,281	0.73%
2022/12/12	4	50.53	3	50.23	49.15	1	3,254	0.03%
2022/12/09	17	50.64	14	51.23	49.70	3	3,136	0.10%
2022/12/08	13	48.88	26	48.75	48.20	-13	2,828	-0.46%
2022/12/06	21	47.75	16	47.24	47.30	5	2,718	0.18%
2022/12/05	19	48.63	0	0.00	48.25	19	2,758	0.69%
2022/12/02	1	47.50	4.1	48.51	48.55	-3.1	2,755	-0.11%
2022/12/01	1	46.70	2	46.65	46.50	-1	2,629	-0.04%
2022/11/28	2	45.40	1	45.70	45.45	1	2,770	0.04%
2022/11/24	0	0.00	1	46.05	46.40	-1	2,899	-0.03%
2022/11/23	1	45.25	0	0.00	45.25	1	3,180	0.03%
2022/11/21	3	45.93	1	46.10	45.95	2	3,409	0.06%
2022/11/18	5	47.36	3	45.95	45.95	2	3,457	0.06%
2022/11/17	4	46.59	4	47.04	47.10	0	3,427	0.00%
2022/11/16	3	47.62	0	0.00	47.20	3	3,435	0.09%
2022/11/15	4.1	45.63	12	46.76	47.95	-7.9	3,462	-0.23%
2022/11/11	1	43.00	1	42.60	42.45	0	3,660	0.00%
2022/11/10	1	42.40	0	0.00	42.65	1	3,812	0.03%
2022/11/09	3	43.88	0	0.00	43.25	3	3,903	0.08%
2022/11/08	3	44.42	0	0.00	43.75	3	3,919	0.08%
2022/11/07	1	44.50	0	0.00	44.35	1	3,933	0.03%
2022/10/28	0	0.00	2	42.73	42.65	-2	4,475	-0.04%
2022/10/26	1	40.25	2	40.65	40.55	-1	4,549	-0.02%
2022/10/25	2	41.25	4	41.61	40.95	-2	4,623	-0.04%
2022/10/24	1	42.50	0	0.00	42.10	1	4,802	0.02%
2022/10/20	1	44.25	1	43.25	43.25	0	4,944	0.00%
2022/10/19	0	0.00	2	43.85	43.80	-2	4,975	-0.04%
2022/10/18	10	42.97	7	43.35	43.40	3	5,146	0.06%
2022/10/17	1	40.70	0	0.00	42.50	1	5,238	0.02%
2022/10/14	1	43.30	0	0.00	43.40	1	5,245	0.02%
2022/10/13	2	41.80	0	0.00	41.90	2	5,270	0.04%
2022/10/12	3	44.35	1	44.30	44.60	2	5,333	0.04%
2022/10/11	1	44.25	0	0.00	43.40	1	5,346	0.02%
2022/10/07	5	45.50	5	45.55	45.55	0	5,376	0.00%
2022/10/06	7	45.91	4	45.71	45.70	3	5,453	0.06%
2022/10/04	7	44.20	7	45.40	45.40	0	5,536	0.00%
2022/10/03	3	43.20	3	43.20	43.20	0	5,586	0.00%
2022/09/29	5	44.80	6	43.70	43.70	-1	5,784	-0.02%
2022/09/28	7	45.21	5	44.50	44.20	2	5,996	0.03%
2022/09/27	2	47.00	3	47.18	47.30	-1	6,633	-0.02%
2022/09/26	15	47.72	0	0.00	47.40	15	6,909	0.22%
2022/09/23	14	51.70	3	50.37	50.60	11	7,174	0.15%
2022/09/22	1	52.30	3	52.87	53.10	-2	7,381	-0.03%
2022/09/21	12	53.15	4	53.53	53.00	8	7,651	0.10%
2022/09/19	5	55.00	6	54.47	54.40	-1	8,494	-0.01%
2022/09/16	0	0.00	2	54.50	55.60	-2	8,558	-0.02%
2022/09/15	5	55.82	5	54.52	54.50	0	8,572	0.00%
2022/09/14	6	56.18	6	56.12	56.00	0	8,637	0.00%
2022/09/13	0	0.00	1	57.20	57.60	-1	8,595	-0.01%
2022/09/12	4	57.13	9	56.99	57.50	-5	8,605	-0.06%
2022/09/08	3	54.40	0	0.00	55.00	3	8,590	0.03%
2022/09/07	7	52.86	7	53.56	53.60	0	8,579	0.00%
2022/09/06	5	53.94	1	53.00	53.20	4	8,599	0.05%
2022/09/05	9	55.97	1	55.70	55.70	8	8,573	0.09%
2022/09/02	0	0.00	1	57.80	57.10	-1	8,538	-0.01%
2022/09/01	5	58.00	3	58.13	57.50	2	8,466	0.02%
2022/08/31	3	57.63	3	57.90	57.90	0	8,385	0.00%
2022/08/30	11	59.46	11	58.31	57.80	0	8,364	0.00%
2022/08/29	9	57.96	9	57.34	57.30	0	8,096	0.00%
2022/08/26	8	57.74	4	57.98	58.30	4	8,035	0.05%
2022/08/25	4	56.60	0	0.00	57.40	4	7,976	0.05%
2022/08/24	0	0.00	2	55.70	55.20	-2	7,938	-0.03%
2022/08/23	2	56.10	2	55.85	56.30	0	7,911	0.00%
2022/08/22	7	57.54	10	57.72	56.10	-3	7,900	-0.04%
2022/08/19	1	57.00	2	58.45	57.60	-1	7,749	-0.01%
2022/08/18	5	57.22	9	58.23	58.90	-4	7,514	-0.05%
2022/08/17	5	56.66	14	56.67	55.80	-9	7,316	-0.12%
2022/08/16	7	55.84	6	55.12	54.80	1	7,145	0.01%
2022/08/15	4	54.40	5	54.84	54.80	-1	7,037	-0.01%
2022/08/12	2	54.00	1	53.50	54.20	1	7,014	0.01%
2022/08/11	2	55.65	5	55.62	54.40	-3	7,033	-0.04%
2022/08/10	4	54.63	5	54.58	54.30	-1	6,994	-0.01%
2022/08/09	12	54.78	11	54.49	54.40	1	7,076	0.01%
2022/08/08	12	52.41	17	53.61	54.00	-5	6,895	-0.07%
2022/08/05	7	50.29	5	51.50	51.50	2	6,853	0.03%
2022/08/04	9	49.64	10	50.21	49.40	-1	6,865	-0.01%
2022/08/03	7	51.54	6	52.53	50.90	1	6,874	0.01%
2022/08/02	1	53.30	3	54.13	53.30	-2	6,852	-0.03%
2022/08/01	5	55.62	2	55.70	55.60	3	6,840	0.04%
2022/07/29	23	55.70	30	55.24	55.00	-7	6,769	-0.10%
2022/07/28	3	54.50	4	54.23	53.80	-1	6,613	-0.02%
2022/07/27	2	53.35	6	53.80	54.00	-4	6,560	-0.06%
2022/07/26	2	54.45	1	55.00	53.60	1	6,546	0.02%
2022/07/25	8	55.18	5	55.46	54.10	3	6,606	0.05%
2022/07/22	4	52.73	4	53.98	53.50	0	6,607	0.00%
2022/07/21	0	0.00	3	52.00	52.30	-3	6,589	-0.05%
2022/07/20	0	0.00	1	52.20	52.00	-1	6,665	-0.02%
2022/07/19	3	52.00	4	51.95	51.70	-1	6,737	-0.01%
2022/07/18	6	51.95	5	51.20	51.20	1	6,766	0.01%
2022/07/15	5	49.55	6	49.72	51.00	-1	6,901	-0.01%
2022/07/14	2	48.90	0	0.00	49.95	2	7,064	0.03%
2022/07/13	1	49.20	1	49.50	48.40	0	7,220	0.00%
2022/07/12	12	49.38	0	0.00	48.30	12	7,380	0.16%
2022/07/11	6	52.48	13	52.36	53.10	-7	7,515	-0.09%
2022/07/07	5	52.66	2	52.40	52.40	3	8,006	0.04%
2022/07/06	9	54.42	7	54.44	53.00	2	8,458	0.02%
2022/07/05	17	57.67	26	59.77	57.00	-9	8,739	-0.10%
2022/07/04	4	54.28	8	54.74	55.30	-4	8,229	-0.05%
2022/07/01	11	54.85	20	53.68	52.90	-9	8,150	-0.11%
2022/06/30	3	54.33	5	54.00	54.20	-2	8,182	-0.02%
2022/06/29	34	54.10	37	55.05	54.00	-3	8,032	-0.04%
2022/06/28	41	54.02	29	54.02	55.00	12	7,956	0.15%
2022/06/27	25	50.83	29	51.59	52.80	-4	7,575	-0.05%
2022/06/24	11	45.49	13	46.53	48.00	-2	7,364	-0.03%
2022/06/23	0	0.00	1	43.20	43.65	-1	7,410	-0.01%
2022/06/22	4	45.08	1	46.60	44.50	3	7,594	0.04%
2022/06/21	5	43.85	0	0.00	44.05	5	7,840	0.06%
2022/06/20	1	42.95	1	43.80	42.95	0	7,980	0.00%
2022/06/17	10	44.79	5	45.36	44.90	5	8,193	0.06%
2022/06/16	8	46.75	1	47.10	45.65	7	8,489	0.08%
2022/06/15	1	49.30	0	0.00	47.05	1	8,820	0.01%
2022/06/14	0	0.00	1	48.00	48.15	-1	9,858	-0.01%
2022/06/13	1	49.40	0	0.00	49.20	1	10,434	0.01%
2022/06/09	1	51.20	2	51.50	51.60	-1	11,682	-0.01%
2022/06/08	3	51.20	1	51.10	51.20	2	12,280	0.02%
2022/06/07	6	52.45	3	52.53	52.60	3	13,295	0.02%
2022/06/06	1	55.60	2	54.60	53.40	-1	13,536	-0.01%
2022/06/02	1	53.10	0	0.00	53.10	1	13,631	0.01%
2022/06/01	7	53.50	1	53.10	53.60	6	13,792	0.04%
2022/05/31	4	52.48	2	52.40	52.70	2	14,139	0.01%
2022/05/30	4	52.03	0	0.00	52.60	4	14,536	0.03%
2022/05/27	2	50.65	0	0.00	50.50	2	14,718	0.01%
2022/05/26	1	49.20	0	0.00	49.20	1	14,744	0.01%
2022/05/25	0	0.00	3	50.60	50.50	-3	14,748	-0.02%
2022/05/24	1	50.80	2	50.25	50.30	-1	14,858	-0.01%
2022/05/20	1	51.50	0	0.00	51.30	1	14,847	0.01%
2022/05/19	1	51.20	0	0.00	51.40	1	14,838	0.01%
2022/05/17	19	53.81	13	53.28	52.90	6	14,753	0.04%
2022/05/16	3	53.37	7	53.19	52.50	-4	14,596	-0.03%
2022/05/13	1	50.70	0	0.00	53.80	1	14,551	0.01%
2022/05/12	2	52.50	0	0.00	52.00	2	14,510	0.01%
2022/05/11	1	54.30	0	0.00	54.80	1	14,555	0.01%
2022/05/10	3	54.73	2	55.00	55.00	1	14,508	0.01%
2022/05/09	6	57.18	1	56.70	55.60	5	14,522	0.03%
2022/05/06	2	58.50	2	59.20	59.60	0	14,529	0.00%
2022/05/05	0	0.00	9	60.28	59.90	-9	14,584	-0.06%
2022/05/04	3	59.67	3	60.60	59.20	0	14,581	0.00%
2022/05/03	1	61.60	1	60.80	60.40	0	14,614	0.00%
2022/04/29	22	61.89	10	61.72	61.30	12	14,653	0.08%
2022/04/28	6.1	58.17	9	60.88	61.60	-3	14,737	-0.02%
2022/04/27	3	56.60	0	0.00	58.90	3	14,573	0.02%
2022/04/26	1	59.90	1	60.10	59.10	0	14,544	0.00%
2022/04/25	4	59.45	7	59.11	58.10	-3	14,483	-0.02%
2022/04/22	12	61.86	0	0.00	61.10	12	14,501	0.08%
2022/04/21	12	64.72	11	63.61	63.40	1	14,805	0.01%
2022/04/20	7	65.27	10	64.98	64.50	-3	14,920	-0.02%
2022/04/19	9	63.88	9	64.77	64.60	0	15,211	0.00%
2022/04/18	8	64.28	24	64.51	64.10	-16	15,472	-0.10%
2022/04/15	14	64.18	7	63.44	63.00	7	15,402	0.05%
2022/04/14	13	65.13	9	65.07	63.90	4	15,222	0.03%
2022/04/13	24	65.45	10.1	65.41	65.90	14	15,091	0.09%
2022/04/12	48.1	64.11	51	64.70	66.50	-3	15,142	-0.02%
2022/04/11	37	63.71	34	63.43	63.20	3	14,737	0.02%
2022/04/08	5	60.36	5	60.88	61.60	0	14,279	0.00%
2022/04/07	12	61.41	7	61.30	59.40	5	14,143	0.04%
2022/04/06	10	63.44	12	63.50	63.80	-2	13,976	-0.01%
2022/04/01	11	61.49	0	0.00	61.50	11	13,647	0.08%
2022/03/31	3	61.80	2	62.40	61.50	1	13,578	0.01%
2022/03/30	4	62.13	5	61.90	60.50	-1	13,426	-0.01%
2022/03/29	6	59.93	5	60.50	60.50	1	13,402	0.01%
2022/03/28	7	60.43	7	60.09	60.60	0	13,408	0.00%
2022/03/25	10	61.31	1	61.00	59.80	9	13,358	0.07%
2022/03/24	14	64.78	30	65.29	63.30	-16	13,456	-0.12%
2022/03/23	1	64.00	20	63.30	63.00	-19	13,215	-0.14%
2022/03/22	6	63.82	7	63.27	62.90	-1	13,155	-0.01%
2022/03/21	9	63.70	21	64.73	62.30	-12	13,130	-0.09%
2022/03/18	26	62.74	17	62.08	61.70	9	13,246	0.07%
2022/03/17	40	63.35	23	62.83	63.20	17	13,103	0.13%
2022/03/16	22	59.76	35	61.30	62.50	-13	12,201	-0.11%
2022/03/15	33	60.09	33	59.21	56.90	0	11,699	0.00%
2022/03/14	30	58.67	30	58.84	58.90	0	10,877	0.00%
2022/03/11	14	57.95	11	58.60	59.90	3	10,458	0.03%
2022/03/10	24	57.82	33	58.12	56.70	-9	9,968	-0.09%
2022/03/09	10	53.88	34.1	55.41	56.80	-24.1	9,155	-0.26%
2022/03/08	15	52.59	24	52.79	51.70	-9	8,889	-0.10%
2022/03/07	31	53.43	7	53.94	51.80	24	8,706	0.28%
2022/03/04	6	54.85	7	54.54	54.20	-1	8,506	-0.01%
2022/03/03	8	52.60	25	53.33	54.20	-17	8,153	-0.21%
2022/03/02	3	50.33	8	51.19	50.60	-5	7,751	-0.06%
2022/03/01	5	49.23	6	49.68	49.15	-1	7,552	-0.01%
2022/02/25	0	0.00	1	48.20	48.35	-1	7,561	-0.01%
2022/02/24	9	47.41	15	49.15	47.35	-6	7,595	-0.08%
2022/02/23	0	0.00	21	48.01	47.90	-21	7,494	-0.28%
2022/02/21	2	47.88	1	48.00	48.50	1	7,516	0.01%
2022/02/18	22	47.84	0	0.00	48.10	22	7,515	0.29%
2022/02/17	2	48.63	1	48.90	48.50	1	7,532	0.01%
2022/02/16	0	0.00	1	48.45	48.65	-1	7,569	-0.01%
2022/02/15	1	48.00	1	48.00	47.50	0	7,729	0.00%
2022/02/14	15	48.26	7	47.65	47.65	8	7,855	0.10%
2022/02/11	21	50.30	8	50.14	49.80	13	7,857	0.17%
2022/02/09	1	49.40	0	0.00	49.50	1	7,888	0.01%
2022/02/08	1	46.95	2	48.65	49.10	-1	7,908	-0.01%
2022/02/07	4	46.33	3	45.30	46.40	1	7,978	0.01%
2022/01/26	5	47.40	1	46.80	47.45	4	8,030	0.05%
2022/01/25	1	48.75	0	0.00	47.60	1	8,424	0.01%
2022/01/24	3	49.70	1	49.50	49.70	2	8,670	0.02%
2022/01/21	6.1	53.70	10	53.72	52.00	-3.9	8,955	-0.04%
2022/01/20	6	52.60	7	52.44	52.30	-1	9,032	-0.01%
2022/01/19	2	52.40	1	52.00	51.90	1	9,076	0.01%
2022/01/18	4	52.70	1	52.10	52.10	3	9,076	0.03%
2022/01/17	4	52.53	4	52.55	53.40	0	9,151	0.00%
2022/01/14	14	54.15	12	53.60	53.20	2	9,109	0.02%
2022/01/13	11	54.57	6	54.75	53.80	5	8,806	0.06%
2022/01/12	17	53.92	16	54.44	56.90	1	8,657	0.01%
2022/01/11	13	54.23	17.1	54.64	55.80	-4.1	8,421	-0.05%
2022/01/10	1	50.80	4	50.95	50.80	-3	8,387	-0.04%
2022/01/07	4	49.10	2	48.70	48.75	2	8,596	0.02%
2022/01/06	6	51.28	5	51.34	50.60	1	8,989	0.01%
2022/01/05	16	53.83	18	54.54	52.90	-2	9,010	-0.02%
2022/01/04	0	0.00	12	51.40	52.30	-12	8,630	-0.14%
2022/01/03	1	51.20	2.2	50.30	50.00	-1.2	8,443	-0.01%
2021/12/30	4	49.11	2	49.65	49.50	2	8,383	0.02%
2021/12/29	9	49.44	13	49.33	49.65	-4	8,401	-0.05%
2021/12/28	5	48.00	2	48.30	48.00	3	8,393	0.04%
2021/12/27	0	0.00	1	48.75	49.00	-1	8,667	-0.01%
2021/12/24	5	49.71	0	0.00	48.85	5	8,932	0.06%
2021/12/23	1	50.20	2	50.20	50.20	-1	8,908	-0.01%
2021/12/22	0	0.00	2	48.55	49.30	-2	8,773	-0.02%
2021/12/21	4	47.20	0	0.00	48.00	4	8,735	0.05%
2021/12/20	13	50.43	16	49.22	48.30	-3	8,667	-0.03%
2021/12/17	10	48.35	1	48.60	48.00	9	8,355	0.11%
2021/12/16	0	0.00	3	48.03	48.35	-3	8,261	-0.04%
2021/12/15	2	47.93	1	47.55	47.50	1	8,230	0.01%
2021/12/14	16	48.23	25.1	48.82	47.55	-9.1	8,123	-0.11%
2021/12/13	8	46.29	9.1	46.38	46.50	-1.1	7,652	-0.01%
2021/12/10	6.1	44.52	12	45.00	45.00	-6	7,443	-0.08%
2021/12/09	6	44.01	6.6	44.04	44.05	-0.6	7,265	-0.01%
2021/12/08	3	42.80	4	43.25	43.20	-1	7,182	-0.01%
2021/12/07	3	43.25	1	44.30	42.95	2	7,162	0.03%
2021/12/06	4.1	43.71	2	44.28	43.40	2.1	7,134	0.03%
2021/12/03	1	43.50	4	43.76	42.95	-3	7,016	-0.04%
2021/12/02	5	41.42	2	41.80	41.50	3	6,772	0.04%
2021/11/30	0.1	41.70	0	0.00	41.80	0.1	6,762	0.00%
2021/11/29	4.1	39.40	4	40.06	40.85	0.1	6,756	0.00%
2021/11/26	1.1	41.10	0	0.00	41.10	1.1	6,732	0.02%
2021/11/25	1.1	42.87	6	43.13	42.50	-4.9	6,735	-0.07%
2021/11/24	5.1	43.21	5	43.24	43.20	0.1	6,774	0.00%
2021/11/23	5.1	43.93	7	43.06	42.75	-1.9	6,740	-0.03%
2021/11/19	2	41.28	0	41.65	41.15	2	6,672	0.03%
2021/11/18	1	41.35	4.2	41.51	41.45	-3.2	6,657	-0.05%
2021/11/16	1	42.45	0	0.00	42.10	1	6,619	0.02%
2021/11/15	6.1	42.70	3	42.83	42.10	3.1	6,597	0.05%
2021/11/12	17	42.41	9.2	42.32	42.00	7.8	6,545	0.12%
2021/11/11	7	46.57	3	47.08	45.90	4	6,384	0.06%
2021/11/10	1	45.50	0.1	45.70	45.45	0.9	6,263	0.01%
2021/11/09	3	46.57	28	46.88	46.45	-25	6,229	-0.40%
2021/11/08	13.1	45.87	3	46.50	45.40	10.1	6,130	0.16%
2021/11/05	14.2	46.03	8.3	45.85	45.65	5.9	6,108	0.10%
2021/11/04	13.1	47.05	19	47.27	46.85	-5.9	6,054	-0.10%
2021/11/03	20.1	46.90	3	46.35	46.35	17	5,922	0.29%
2021/11/02	30.1	49.12	15	48.85	48.35	15.1	5,792	0.26%
2021/11/01	5.4	48.83	19.1	48.99	49.70	-13.7	5,363	-0.25%
2021/10/29	21.1	46.24	10	45.46	45.20	11.1	5,080	0.22%
2021/10/28	7	44.61	23	46.38	48.40	-16	4,708	-0.34%
2021/10/27	4.1	42.30	10	43.04	44.00	-5.9	4,418	-0.13%
2021/10/26	8	42.73	4	42.08	41.80	4	4,331	0.09%
2021/10/25	9	43.68	8	44.38	43.60	1	4,267	0.02%
2021/10/22	4	42.78	4	43.29	43.20	0	4,148	0.00%
2021/10/21	10	42.58	9	42.71	42.50	1	4,098	0.02%
2021/10/20	15	44.44	10	43.61	43.25	5	4,007	0.12%
2021/10/19	3.1	42.61	10.1	43.59	44.70	-7	3,860	-0.18%
2021/10/18	8	43.94	7	44.58	44.60	1	3,596	0.03%
2021/10/15	6.3	41.61	9	42.28	42.90	-2.7	3,142	-0.09%
2021/10/14	19.1	37.59	23	38.35	39.00	-3.9	2,825	-0.14%
2021/10/13	2	36.40	12	36.28	37.60	-10	2,452	-0.41%
2021/10/12	6.1	34.88	6	35.16	34.20	0.1	2,351	0.00%
2021/10/08	3	33.93	0	0.00	34.00	3	2,293	0.13%
2021/10/07	1.1	33.68	0	0.00	33.55	1.1	2,287	0.05%
2021/10/06	3	33.60	4	34.30	33.20	-1	2,277	-0.04%
2021/10/05	9	32.79	9	32.83	33.80	0	2,233	0.00%
2021/10/04	14	35.86	13	35.17	34.40	1	2,200	0.05%
2021/10/01	34.2	36.41	38	36.39	36.50	-3.8	1,906	-0.20%
2021/09/30	4	32.50	5	32.86	33.60	-1	1,626	-0.06%
2021/09/29	4	33.30	2	33.80	32.40	2	1,612	0.12%
2021/09/28	6	33.65	5	33.30	33.30	1	1,599	0.06%
2021/09/23	0.2	31.00	0	0.00	30.60	0.2	1,641	0.01%
2021/09/22	4	31.23	5	30.35	30.30	-1	1,637	-0.06%
2021/09/17	1	35.20	0	0.00	33.15	1	1,595	0.06%
2021/09/16	2	35.65	0	0.00	35.80	2	1,524	0.13%
2021/09/07	0	0.00	1	36.35	36.35	-1	2,240	-0.04%
2021/09/06	1	37.30	0	0.00	36.80	1	2,289	0.04%
2021/09/03	5	39.30	1	38.45	38.45	4	2,358	0.17%
2021/09/01	0	0.00	1	39.65	39.55	-1	2,430	-0.04%
2021/08/31	1	40.05	0	0.00	39.40	1	2,439	0.04%
2021/08/30	3	40.40	0	0.00	40.05	3	2,433	0.12%
2021/08/26	1	38.50	0	0.00	37.50	1	2,371	0.04%
2021/08/24	0	0.00	2	36.65	36.65	-2	2,438	-0.08%
2021/08/19	6	36.50	0	0.00	35.65	6	2,512	0.24%
2021/08/18	0.2	37.70	3	36.00	37.80	-2.9	2,524	-0.11%
2021/08/17	5.1	38.27	4	37.40	36.50	1.1	2,599	0.04%
2021/08/16	0	0.00	9	36.51	37.30	-9	2,652	-0.34%
2021/08/13	1	39.50	0	0.00	39.10	1	2,735	0.04%
2021/08/11	0.1	40.80	3	40.93	39.50	-3	3,038	-0.10%
2021/08/10	5	41.50	2	44.00	41.50	3	3,096	0.10%
2021/08/09	2	44.58	5	44.85	43.80	-3	3,146	-0.10%
2021/08/06	1	45.00	0	0.00	45.00	1	3,326	0.03%
2021/08/04	2	46.90	1	46.15	46.55	1	3,521	0.03%
2021/08/03	3	45.30	0	0.00	45.30	3	3,525	0.09%
2021/08/02	1	45.00	0	0.00	45.45	1	3,530	0.03%
2021/07/28	1	44.80	1	45.20	45.10	0	3,641	0.00%
2021/07/27	5	48.03	3	48.95	46.25	2	3,679	0.05%
2021/07/26	4	47.93	2	48.30	47.10	2	3,679	0.05%
2021/07/23	5	46.25	1	46.50	45.90	4	3,655	0.11%
2021/07/20	5	48.01	0	0.00	47.50	5	3,657	0.14%
2021/07/19	1	48.40	8	49.34	48.85	-7	3,653	-0.19%
2021/07/16	2	47.10	3	47.07	46.00	-1	3,612	-0.03%
2021/07/15	1	45.40	1	45.30	45.30	0	3,631	0.00%
2021/07/12	5	47.45	0	0.00	47.05	5	3,707	0.13%
2021/07/09	2	46.90	1	47.60	46.50	1	3,729	0.03%
2021/07/07	1	47.20	0	0.00	46.00	1	4,406	0.02%
2021/07/06	1	47.05	0	0.00	47.05	1	4,432	0.02%
2021/06/30	13	50.07	9	50.94	49.45	4	4,572	0.09%
2021/06/29	4	48.95	2	48.50	48.40	2	4,502	0.04%
2021/06/28	2.1	48.31	0	0.00	48.30	2.1	4,516	0.05%
2021/06/25	7.1	49.51	2	49.93	49.30	5.1	4,538	0.11%
2021/06/24	3.4	50.56	2	50.10	50.10	1.4	4,600	0.03%
2021/06/23	2	50.75	4	50.68	50.50	-2	4,600	-0.04%
2021/06/22	8	49.74	0	0.00	48.15	8	4,534	0.18%
2021/06/21	0	0.00	1	50.50	49.50	-1	4,525	-0.02%
2021/06/17	7	50.90	6	49.99	50.40	1	4,853	0.02%
2021/06/16	3	47.48	5	49.10	50.10	-2	4,630	-0.04%
2021/06/15	0	0.00	9	45.42	45.55	-9	4,610	-0.20%
2021/06/11	11	44.78	6	44.40	44.15	5	4,610	0.11%
2021/06/10	1	47.45	1	47.30	46.80	0	4,593	0.00%
2021/06/02	1	46.60	0	0.00	45.50	1	5,146	0.02%
2021/06/01	1	46.70	2	47.20	47.20	-1	5,136	-0.02%
2021/05/31	0	0.00	3	45.65	45.70	-3	5,150	-0.06%
2021/05/27	2	45.50	5	45.50	45.10	-3	5,266	-0.06%
2021/05/26	0	0.00	1	44.20	43.75	-1	5,269	-0.02%
2021/05/25	0	0.00	1	44.85	43.80	-1	5,298	-0.02%
2021/05/24	0	0.00	3	43.00	43.15	-3	5,389	-0.06%
2021/05/21	1	41.90	0	0.00	41.95	1	5,356	0.02%
2021/05/20	11	44.65	5	45.99	42.20	6	5,331	0.11%
2021/05/19	2	44.35	3	44.50	45.40	-1	5,201	-0.02%
2021/05/18	0	0.00	1	40.55	41.30	-1	5,140	-0.02%
2021/05/17	3	38.12	2	39.50	37.55	1	5,103	0.02%
2021/05/14	5	44.46	3	45.62	41.70	2	5,068	0.04%
2021/05/13	9	42.77	4	43.21	42.15	5	4,928	0.10%
2021/05/12	3	47.97	0	0.00	46.80	3	4,954	0.06%
2021/05/11	5	52.72	1	52.40	52.00	4	4,956	0.08%
2021/05/06	1	57.00	1	57.99	56.40	0	5,038	0.00%
2021/05/05	1	56.80	1	57.90	55.80	0	4,987	0.00%
2021/05/04	4	57.78	4.1	58.12	57.80	-0.1	5,010	0.00%
2021/05/03	8	62.21	2	64.00	61.20	6	5,033	0.12%
2021/04/29	5	62.40	0	0.00	63.00	5	5,197	0.10%
2021/04/26	1	62.50	0	0.00	63.20	1	5,481	0.02%
2021/04/23	1	62.80	0	0.00	62.90	1	5,517	0.02%
2021/04/22	10	63.75	2	62.30	62.30	8	5,531	0.14%
2021/04/21	2	65.50	2	65.00	65.00	0	5,540	0.00%
2021/04/20	1	66.70	3	66.23	66.10	-2	5,547	-0.04%
2021/04/19	0	66.80	1	66.70	66.30	-1	5,629	-0.02%
2021/04/16	1	68.60	2	68.15	67.90	-1	5,773	-0.02%
2021/04/14	11	66.35	3	66.83	66.40	8	6,342	0.13%
2021/04/13	23.1	69.33	30	70.01	68.50	-7	6,342	-0.11%
2021/04/12	7	66.11	16	65.79	66.00	-9	5,884	-0.15%
2021/04/09	18	65.40	3	65.13	65.10	15	5,958	0.25%
2021/04/08	7	67.53	2	67.05	66.00	5	6,017	0.08%
2021/04/07	6	66.55	1	66.30	66.50	5	6,149	0.08%
2021/04/06	1	65.80	1	65.50	65.30	0	6,526	0.00%
2021/04/01	1	65.20	0	0.00	65.30	1	6,743	0.01%
2021/03/31	13	66.91	15	66.31	66.10	-2	7,352	-0.03%
2021/03/30	2	66.55	0	0.00	66.30	2	8,696	0.02%
2021/03/29	3	65.87	3	67.97	67.00	0	9,031	0.00%
2021/03/26	0	0.00	10	63.80	64.80	-10	9,044	-0.11%
2021/03/25	11	67.76	3	66.67	64.90	8	9,088	0.09%
2021/03/24	1	65.70	3	66.00	65.70	-2	9,087	-0.02%
2021/03/23	4	67.35	2	69.05	66.60	2	9,079	0.02%
2021/03/22	9	71.31	19	70.66	69.90	-10	9,084	-0.11%
2021/03/19	2	63.70	6	66.82	68.50	-4	8,935	-0.04%
2021/03/18	6	64.93	2	65.00	64.10	4	8,914	0.04%
2021/03/17	3	65.20	1	64.30	64.10	2	8,931	0.02%
2021/03/16	2	65.40	0	0.00	64.90	2	8,962	0.02%
2021/03/15	3	66.03	3	66.27	65.20	0	9,010	0.00%
2021/03/12	3	65.83	6	65.50	64.20	-3	8,927	-0.03%
2021/03/11	7	64.67	6	64.15	63.80	1	8,889	0.01%
2021/03/10	7	63.66	12	64.32	63.70	-5	8,864	-0.06%
2021/03/09	3	60.73	1	60.60	61.00	2	8,844	0.02%
2021/03/08	8	61.64	1	62.90	61.30	7	8,950	0.08%
2021/03/05	1	61.20	2	62.45	61.40	-1	9,089	-0.01%
2021/03/04	6	64.00	2	63.15	62.80	4	9,315	0.04%
2021/03/03	3	64.83	3	65.80	64.50	0	9,523	0.00%
2021/03/02	2	63.55	0	0.00	63.00	2	9,964	0.02%
2021/02/25	1	63.40	1	63.79	62.70	0	11,037	0.00%
2021/02/24	14	64.89	9	64.96	62.80	5	11,232	0.04%
2021/02/23	3	62.97	2	62.65	62.10	1	11,626	0.01%
2021/02/22	1	63.70	6	63.78	63.00	-5	12,275	-0.04%
2021/02/19	3	62.60	12	61.40	61.90	-9	12,431	-0.07%
2021/02/18	1	59.90	8	59.91	60.30	-7	12,871	-0.05%
2021/02/17	7	59.01	2	58.30	59.70	5	12,989	0.04%
2021/02/05	7	58.09	6	58.17	58.00	1	13,254	0.01%
2021/02/04	2	56.75	2	57.05	57.20	0	13,747	0.00%
2021/02/03	14	58.11	17	59.25	57.20	-3	14,188	-0.02%
2021/02/02	6	56.17	1	56.00	56.00	5	14,354	0.03%
2021/02/01	4	57.78	3	56.80	57.30	1	14,885	0.01%
2021/01/29	5	59.26	1	59.50	58.00	4	15,826	0.03%
2021/01/28	0	0.00	1	58.80	59.80	-1	16,479	-0.01%
2021/01/27	0	0.00	1	61.00	60.30	-1	16,931	-0.01%
2021/01/26	10	61.80	0	0.00	60.60	10	17,105	0.06%
2021/01/25	0	0.00	7	63.50	63.00	-7	17,394	-0.04%
2021/01/22	26	62.92	10	62.82	62.50	16	17,744	0.09%
2021/01/21	11.1	62.17	11	60.76	60.60	0.1	18,173	0.00%
2021/01/20	2	62.85	0	0.00	60.00	2	18,259	0.01%
2021/01/15	1	62.30	0	0.00	62.10	1	18,509	0.01%
2021/01/14	2	64.35	1	63.90	63.70	1	18,562	0.01%
2021/01/12	4	62.90	1	65.00	63.70	3	18,692	0.02%
2021/01/11	1	66.50	0	0.00	65.50	1	18,784	0.01%
2021/01/08	12	68.55	7	67.87	66.30	5	18,730	0.03%
2021/01/07	0	0.00	2	70.10	70.10	-2	18,616	-0.01%
2021/01/06	8	66.04	8	65.58	63.80	0	19,991	0.00%
2020/12/31	1	68.60	4	69.00	70.10	-3	21,437	-0.01%
2020/12/30	4	70.93	3	70.37	69.20	1	21,684	0.00%
2020/12/29	4	72.38	13	71.48	71.00	-9	21,788	-0.04%
2020/12/28	15	71.45	12	69.67	69.70	3	21,406	0.01%
2020/12/25	34	74.68	61	74.59	70.30	-27	21,490	-0.13%
2020/12/24	85	69.84	87	70.41	72.60	-2	20,907	-0.01%
2020/12/23	28	64.16	23	65.61	67.40	5	19,635	0.03%
2020/12/22	2	63.80	7	62.07	61.30	-5	19,452	-0.03%
2020/12/21	0	0.00	9	62.68	64.30	-9	19,598	-0.05%
2020/12/17	0	0.00	1	61.40	62.10	-1	19,778	-0.01%
2020/12/16	2	62.30	4	63.10	62.10	-2	19,790	-0.01%
2020/12/15	5	62.16	4	62.83	61.40	1	19,793	0.01%
2020/12/14	2	61.55	6	62.15	62.60	-4	19,720	-0.02%
2020/12/11	6	59.82	33	59.43	59.80	-27	19,753	-0.14%
2020/12/10	6	60.25	1	60.60	60.50	5	19,838	0.03%
2020/12/09	4	63.45	3	63.33	62.40	1	19,890	0.01%
2020/12/08	3	63.13	2.2	63.03	62.50	0.8	19,954	0.00%
2020/12/07	4	63.43	1	61.81	62.90	3	20,155	0.01%
2020/12/04	3	62.17	1	62.90	61.80	2	20,524	0.01%
2020/12/03	3	63.80	7	63.83	62.10	-4	20,781	-0.02%
2020/12/02	3	62.70	2	62.70	62.30	1	21,149	0.00%
2020/12/01	5	64.40	30	64.24	63.60	-25	22,532	-0.11%
2020/11/30	5	66.70	16	66.79	65.50	-11	22,888	-0.05%
2020/11/27	6	65.57	7	65.43	65.70	-1	22,916	0.00%
2020/11/26	44.2	66.85	31	67.24	64.60	13.2	22,788	0.06%
2020/11/25	84	64.53	53	65.16	65.50	31	22,333	0.14%
2020/11/24	14	61.81	11	62.79	63.30	3	21,546	0.01%
2020/11/23	5	61.36	26	61.80	60.80	-21	21,285	-0.10%
2020/11/20	19	63.06	26	62.67	61.60	-7	21,093	-0.03%
2020/11/19	76	60.98	35	61.14	60.60	41	20,626	0.20%
2020/11/18	4	58.70	5	58.76	58.40	-1	20,001	0.00%
2020/11/17	30	59.56	25	59.97	58.10	5	19,821	0.03%
2020/11/16	2	58.10	1	57.90	57.00	1	19,490	0.01%
2020/11/13	2	57.30	12	57.21	58.20	-10	19,528	-0.05%
2020/11/12	25	55.89	16	56.18	58.70	9	19,415	0.05%
2020/11/11	34	59.00	24	59.01	57.50	10	19,038	0.05%
2020/11/10	9	65.36	15	64.91	63.60	-6	18,794	-0.03%
2020/11/09	20	64.40	25	64.92	65.20	-5	18,547	-0.03%
2020/11/06	61	64.66	58	64.70	61.80	3	18,159	0.02%
2020/11/05	23	61.82	10	62.92	63.50	13	17,342	0.07%
2020/11/04	56	57.54	56	56.81	57.80	0	16,906	0.00%
2020/11/02	12	56.56	7	57.11	57.90	5	16,671	0.03%
2020/10/30	20	61.99	21	61.32	57.20	-1	16,486	-0.01%
2020/10/29	17	64.03	14	62.64	62.00	3	16,236	0.02%
2020/10/28	5	64.86	3	64.43	62.30	2	15,834	0.01%
2020/10/27	6	65.93	3	65.69	64.90	3	15,895	0.02%
2020/10/26	3	62.03	1	61.50	63.80	2	15,799	0.01%
2020/10/22	0	0.00	1	55.20	55.60	-1	15,608	-0.01%
2020/10/21	1	57.60	0	0.00	56.10	1	15,547	0.01%
2020/10/20	1	58.60	0	0.00	58.30	1	15,478	0.01%
2020/10/19	0	0.00	22	56.93	59.50	-22	15,380	-0.14%
2020/10/16	1	55.10	6	56.83	55.10	-5	15,211	-0.03%
2020/10/15	7	54.96	2	55.50	56.00	5	15,133	0.03%
2020/10/14	92.2	56.95	82	56.73	57.00	10.2	15,022	0.07%
2020/10/13	92	51.51	152	51.13	54.00	-60	13,391	-0.45%	大賣/
2020/10/12	0	0.00	22	49.10	49.10	-22	12,395	-0.18%
2020/10/08	0	0.00	3	44.65	44.65	-3	12,583	-0.02%
2020/10/07	26	39.39	59	39.59	40.60	-33	12,553	-0.26%
2020/10/06	20	39.06	39	38.98	38.50	-19	12,343	-0.15%
2020/10/05	8	36.53	7	36.61	37.00	1	12,131	0.01%
2020/09/30	39	37.11	35	37.26	36.60	4	12,296	0.03%
2020/09/29	7	36.02	2	35.75	35.75	5	12,084	0.04%
2020/09/28	6	35.82	6	35.83	35.70	0	12,033	0.00%
2020/09/25	13	37.56	9	37.15	35.10	4	11,931	0.03%
2020/09/24	19	38.91	13	38.40	37.50	6	11,731	0.05%
2020/09/23	14	38.25	27	38.58	40.00	-13	11,468	-0.11%
2020/09/22	8	37.05	6	37.33	37.30	2	11,208	0.02%
2020/09/21	2	37.90	2	38.00	37.90	0	11,156	0.00%
2020/09/18	2	38.50	14	38.16	37.90	-12	11,110	-0.11%
2020/09/17	8	38.81	5	39.07	38.50	3	11,008	0.03%
2020/09/16	6	37.48	9	38.28	38.45	-3	10,878	-0.03%
2020/09/15	60	38.32	76	38.01	37.45	-16	10,737	-0.15%
2020/09/14	9	36.31	5	36.10	36.65	4	10,560	0.04%
2020/09/11	12	38.01	15	37.67	37.50	-3	10,417	-0.03%
2020/09/10	42	39.15	41	39.48	39.05	1	10,243	0.01%
2020/09/09	119	38.45	124	38.72	38.65	-5	9,950	-0.05%	大買/大賣/
2020/09/08	54	38.35	16	37.62	37.30	38	9,448	0.40%
2020/09/07	50	42.09	38	42.02	39.30	12	9,115	0.13%
2020/09/04	164	45.03	131	44.56	43.10	33	8,572	0.38%	大買/大賣/
2020/09/03	2	43.00	10	41.67	43.00	-8	7,056	-0.11%
2020/09/02	39	38.99	41	39.18	39.10	-2	6,524	-0.03%
2020/09/01	11	37.26	14	37.07	36.75	-3	6,229	-0.05%
2020/08/31	37	36.90	102	36.24	36.90	-65	6,088	-1.07%	大賣/
2020/08/28	8	35.16	0	0.00	34.85	8	5,950	0.13%
2020/08/27	43	35.92	8	36.97	35.25	35	5,908	0.59%
2020/08/26	7	36.98	0	0.00	36.25	7	5,849	0.12%
2020/08/25	45	37.16	74	37.50	36.90	-29	5,790	-0.50%
2020/08/24	20	36.20	19	36.88	36.50	1	5,684	0.02%
2020/08/21	59	36.20	55	36.39	35.95	4	5,622	0.07%
2020/08/20	46	34.97	26	34.62	35.45	20	5,564	0.36%
2020/08/19	39	38.50	11	40.32	36.80	28	5,364	0.52%
2020/08/18	54	40.17	20	40.18	39.80	34	5,178	0.66%
2020/08/17	45	39.22	7	39.78	39.70	38	4,976	0.76%
2020/08/14	2	39.40	14	40.07	39.50	-12	4,826	-0.25%
2020/08/13	4	39.20	4	38.60	38.10	0	4,577	0.00%
2020/08/12	4	38.70	10	37.73	38.85	-6	4,472	-0.13%
2020/08/11	8	37.66	6	37.68	36.75	2	4,272	0.05%
2020/08/10	7	39.31	11	39.06	38.70	-4	4,077	-0.10%
2020/08/07	3	37.37	0	0.00	37.25	3	3,817	0.08%
2020/08/06	32	37.69	12	37.50	36.70	20	3,659	0.55%
2020/08/05	4	40.53	1	41.50	40.45	3	3,343	0.09%
2020/08/04	3	39.85	5	40.27	41.50	-2	3,188	-0.06%
2020/08/03	1	41.00	6	40.31	39.80	-5	3,011	-0.17%
2020/07/31	4	40.51	3	41.10	40.60	1	2,780	0.04%
2020/07/30	3	39.00	5	38.50	40.90	-2	2,530	-0.08%
2020/07/28	0	0.00	6	34.28	33.90	-6	2,332	-0.26%
2020/07/27	0	0.00	2	34.93	33.60	-2	2,287	-0.09%
2020/07/24	1	37.15	1	36.05	35.00	0	2,246	0.00%
2020/07/23	1	35.95	0	0.00	36.30	1	2,184	0.05%
2020/07/21	1	35.80	0	0.00	35.60	1	2,096	0.05%
2020/07/20	1	33.30	11	34.12	35.80	-10	2,049	-0.49%
2020/07/17	1	35.05	0	0.00	33.30	1	1,966	0.05%
2020/07/16	11	37.66	8	37.39	35.95	3	1,876	0.16%
2020/07/14	3	32.63	3	33.13	33.80	0	1,150	0.00%
2020/07/13	1	31.05	1	31.30	31.55	0	895	0.00%
2020/07/10	2	28.45	21	28.37	28.70	-19	759	-2.50%
2020/07/09	13	27.82	50	28.00	28.75	-37	650	-5.69%
2020/07/08	5	26.58	1	26.70	26.50	4	413	0.97%
2020/07/06	0	0.00	2	24.35	24.30	-2	291	-0.69%
2020/07/01	0	0.00	4	23.55	23.45	-4	267	-1.49%
2020/06/19	0	0.00	1	23.05	22.95	-1	281	-0.36%
2020/06/08	0	0.00	7	22.54	22.60	-7	346	-2.02%
2020/06/05	0	0.00	2	22.60	22.55	-2	344	-0.58%
2020/05/26	0	0.00	1	21.25	21.25	-1	358	-0.28%
2020/05/25	1	21.10	0	0.00	21.45	1	358	0.28%
2020/05/22	1	20.65	0	0.00	20.60	1	355	0.28%
2020/05/14	0	0.00	4	20.05	19.90	-4	356	-1.12%
2020/05/11	0	0.00	2	20.35	20.35	-2	364	-0.55%
2020/05/07	2	20.30	0	0.00	20.50	2	363	0.55%
2020/05/04	1	19.75	0	0.00	19.70	1	365	0.27%
2020/04/30	1	19.65	0	0.00	19.70	1	366	0.27%
2020/04/13	0	0.00	1	18.70	18.55	-1	400	-0.25%
2020/04/06	1	17.65	0	0.00	17.70	1	448	0.22%
2020/03/30	10	17.40	0	0.00	17.60	10	571	1.75%
2020/03/19	0	0.00	8	15.56	15.50	-8	564	-1.42%
2020/03/13	2	18.05	0	0.00	18.05	2	538	0.37%
2020/03/09	2	21.15	0	0.00	20.70	2	511	0.39%
2020/03/05	0	0.00	2	21.60	21.60	-2	509	-0.39%
2020/02/10	0	0.00	2	22.10	22.45	-2	548	-0.36%
2020/01/17	0	0.00	2	23.55	23.60	-2	603	-0.33%
2019/12/27	13	23.41	13	23.54	23.70	0	507	0.00%
2019/12/26	0	0.00	1	23.80	24.05	-1	468	-0.21%
2019/12/16	1	22.10	0	0.00	22.05	1	367	0.27%
2019/11/27	1	22.80	0	0.00	22.90	1	331	0.30%
2019/11/25	2	21.90	0	0.00	22.00	2	285	0.70%
2019/11/22	2	21.60	0	0.00	21.60	2	273	0.73%
2019/11/20	2	21.55	0	0.00	21.45	2	271	0.74%
2019/11/19	2	21.45	0	0.00	21.40	2	272	0.73%
2019/11/12	1	21.80	0	0.00	21.85	1	278	0.36%
2019/11/05	1	22.30	0	0.00	22.25	1	269	0.37%
2019/11/04	0	0.00	2	21.80	21.95	-2	204	-0.98%
2019/11/01	1	20.70	0	0.00	20.60	1	183	0.54%
2019/10/30	0	0.00	1	21.05	21.05	-1	184	-0.54%
2019/10/29	1	21.10	0	0.00	21.05	1	185	0.54%
2019/09/26	0	0.00	1	21.80	21.70	-1	319	-0.31%
2019/09/20	4	22.00	0	0.00	22.00	4	322	1.24%
2019/08/20	1	21.10	0	0.00	21.10	1	342	0.29%
2019/07/31	0	0.00	1	21.80	21.60	-1	575	-0.17%
2019/07/29	1	22.05	2	22.13	21.90	-1	687	-0.15%
2019/07/25	0	0.00	2	21.25	21.35	-2	772	-0.26%
2019/07/24	0	0.00	1	21.15	21.20	-1	772	-0.13%
2019/07/16	0	0.00	2	21.33	21.35	-2	802	-0.25%
2019/07/15	20	21.13	0	0.00	21.10	20	807	2.48%
2019/07/11	5	21.56	0	0.00	21.25	5	834	0.60%
2019/07/10	0	0.00	6	23.73	23.80	-6	844	-0.71%
2019/07/08	2	24.00	5	24.40	23.95	-3	904	-0.33%
2019/07/05	2	24.10	0	0.00	23.85	2	953	0.21%
2019/07/02	1	23.15	0	0.00	23.50	1	931	0.11%
2019/06/25	1	23.30	0	0.00	23.25	1	962	0.10%
2019/06/13	5	23.00	0	0.00	23.00	5	1,011	0.49%
2019/06/11	3	23.30	0	0.00	23.25	3	1,015	0.30%
2019/06/10	5	23.40	0	0.00	23.55	5	1,015	0.49%
2019/05/23	1	23.30	0	0.00	23.20	1	1,256	0.08%
2019/05/20	1	23.70	0	0.00	23.55	1	1,228	0.08%
2019/05/10	10	23.90	0	0.00	24.10	10	1,148	0.87%
2019/05/09	3	23.88	0	0.00	24.00	3	1,131	0.27%
2019/05/07	2	25.30	1	26.55	25.15	1	1,090	0.09%
2019/05/03	1	26.20	2	26.05	25.90	-1	998	-0.10%
2019/05/02	0	0.00	15	25.25	25.45	-15	910	-1.65%
2019/04/23	1	24.70	0	0.00	24.70	1	903	0.11%
2019/04/17	2	25.60	0	0.00	25.30	2	880	0.23%
2019/04/16	3	26.30	0	0.00	25.70	3	857	0.35%
2019/04/15	0	0.00	14	25.24	25.55	-14	800	-1.75%
2019/04/11	4	24.85	4	24.65	24.65	0	732	0.00%
2019/04/09	1	23.40	0	0.00	23.40	1	672	0.15%
2019/04/01	2	23.85	0	0.00	23.45	2	688	0.29%
2019/03/07	0	0.00	1	24.70	24.10	-1	601	-0.17%
2019/03/06	0	0.00	1	25.10	24.50	-1	607	-0.16%
2019/03/05	1	24.90	0	0.00	24.70	1	591	0.17%
2019/03/04	0	0.00	1	24.35	24.45	-1	568	-0.18%
2019/02/27	5	23.95	5	23.90	24.00	0	544	0.00%
2019/02/26	1	24.00	2	23.70	23.50	-1	549	-0.18%
2019/02/22	2	22.35	0	0.00	22.25	2	501	0.40%
2019/02/18	0	0.00	1	22.50	22.35	-1	509	-0.20%
2019/02/15	1	22.80	1	22.45	22.70	0	537	0.00%
2019/02/12	0	0.00	1	21.30	21.35	-1	501	-0.20%
2019/02/11	1	21.05	0	0.00	21.00	1	502	0.20%
2019/01/14	0	0.00	1	21.00	21.00	-1	472	-0.21%
2019/01/09	0	0.00	2	20.45	20.45	-2	472	-0.42%
2018/12/28	1	20.05	0	0.00	20.10	1	504	0.20%
2018/12/27	0	0.00	1	21.00	20.55	-1	514	-0.19%
2018/12/21	2	19.30	0	0.00	19.60	2	510	0.39%
2018/12/06	0	0.00	2	21.10	20.90	-2	654	-0.31%
2018/12/04	2	22.70	0	0.00	22.65	2	663	0.30%
2018/11/30	0	0.00	1	21.60	21.55	-1	645	-0.15%
2018/11/29	1	22.50	3	21.70	21.50	-2	658	-0.30%
2018/11/27	2	21.85	0	0.00	21.80	2	707	0.28%
2018/11/26	3	21.20	0	0.00	21.60	3	772	0.39%
2018/11/23	0	0.00	6	21.92	21.60	-6	810	-0.74%
2018/11/22	0	0.00	2	20.70	20.50	-2	774	-0.26%
2018/11/21	1	20.40	0	0.00	20.50	1	784	0.13%
2018/11/16	1	20.65	0	0.00	20.30	1	846	0.12%
2018/11/14	3	20.35	0	0.00	20.75	3	832	0.36%
2018/11/13	1	19.10	2	19.30	19.70	-1	804	-0.12%
2018/10/29	1	16.30	0	0.00	16.40	1	797	0.13%
2018/10/17	10	19.30	0	0.00	19.30	10	805	1.24%
2018/10/11	3	19.50	0	0.00	19.50	3	794	0.38%
2018/10/09	1	21.80	0	0.00	21.65	1	774	0.13%
2018/09/19	1	24.70	2	24.45	24.30	-1	758	-0.13%
2018/09/13	0	0.00	1	24.25	24.05	-1	700	-0.14%
2018/09/05	0	0.00	4	24.40	24.20	-4	678	-0.59%
2018/09/04	4	24.45	0	0.00	24.60	4	679	0.59%
2018/08/31	10	24.65	2	24.63	24.25	8	602	1.33%
2018/08/30	1	24.50	10	24.20	24.50	-9	540	-1.67%
2018/08/27	1	23.60	1	23.90	23.60	0	514	0.00%
2018/08/23	0	0.00	2	22.50	22.85	-2	494	-0.40%
2018/08/01	3	21.90	3	21.90	21.80	0	1,197	0.00%
2018/07/26	0	0.00	3	22.15	22.20	-3	1,492	-0.20%
2018/07/12	2	20.60	0	0.00	20.75	2	2,384	0.08%
2018/07/10	0	0.00	10	21.20	21.05	-10	2,401	-0.42%
2018/07/09	3	21.40	0	0.00	21.20	3	2,422	0.12%
2018/07/03	0	20.65	0	0.00	20.80	0	2,501	0.00%
2018/07/02	0	0.00	10	21.00	21.05	-10	2,505	-0.40%
2018/06/29	1	21.65	0	0.00	21.40	1	2,505	0.04%
2018/06/26	11	21.59	1	20.85	21.95	10	2,497	0.40%
2018/06/15	1	23.65	0	0.00	23.65	1	2,516	0.04%
2018/05/25	5	23.90	0	0.00	23.80	5	2,447	0.20%
2018/05/24	1	24.15	0	0.00	24.15	1	2,424	0.04%
2018/05/23	0	0.00	1	24.45	24.25	-1	2,408	-0.04%
2018/05/22	1	24.30	0	0.00	24.10	1	2,395	0.04%
2018/05/17	0	0.00	8	27.02	25.30	-8	2,302	-0.35%
2018/05/10	3	25.75	5	25.02	24.85	-2	1,940	-0.10%
2018/05/08	3	25.90	2	25.90	25.50	1	1,779	0.06%
2018/05/04	1	24.90	0	0.00	24.70	1	1,724	0.06%
2018/05/03	5	26.80	4	25.95	25.40	1	1,667	0.06%
2018/05/02	2	25.40	4	25.90	26.45	-2	1,487	-0.13%
2018/04/30	5	26.16	6	26.24	25.75	-1	1,428	-0.07%
2018/04/27	15	24.12	0	0.00	25.20	15	1,301	1.15%
2018/04/26	0	0.00	4	26.10	24.80	-4	1,241	-0.32%
2018/04/25	4	25.70	14	25.56	25.45	-10	1,154	-0.87%
2018/04/24	1	25.65	1	26.10	25.75	0	1,100	0.00%
2018/04/23	0	0.00	9	25.99	25.30	-9	996	-0.90%
2018/04/20	40	23.66	37	23.63	24.95	3	862	0.35%
2018/04/19	0	0.00	7	23.24	23.70	-7	739	-0.95%
2018/04/11	0	0.00	5	23.10	22.85	-5	543	-0.92%
2018/03/30	0	0.00	1	21.00	20.65	-1	478	-0.21%
2018/03/28	3	20.60	0	0.00	20.50	3	494	0.61%
2018/03/16	0	0.00	1	23.05	23.05	-1	523	-0.19%
2018/03/14	2	22.50	0	0.00	22.40	2	489	0.41%
2018/03/12	0	0.00	1	22.65	22.65	-1	477	-0.21%
2018/02/27	1	20.00	0	0.00	20.20	1	552	0.18%
2018/02/26	0	0.00	0.1	20.90	20.80	-0.1	624	-0.01%
2018/02/23	5	20.80	0	0.00	21.25	5	697	0.72%
2018/01/17	0	0.00	1	23.30	23.20	-1	1,709	-0.06%
2018/01/04	0	0.00	2	24.25	24.50	-2	1,960	-0.10%
2018/01/03	5	23.75	0	0.00	24.00	5	1,970	0.25%