安集 (6477)-元大-新店中正券商分點個股進出

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▲0.24%
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-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正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
2024/05/10	10	37.60	8	36.94	36.85	2	962	0.21%
2024/05/09	0	0.00	1	37.35	36.55	-1	940	-0.11%
2024/05/07	0	0.00	0	36.45	36.40	0	936	0.00%
2024/05/06	0	0.00	3	36.80	36.80	-3	930	-0.32%
2024/04/24	2	38.15	2	38.35	38.20	0	928	0.00%
2024/04/22	0	0.00	16	37.80	37.70	-16	930	-1.72%
2024/04/19	4	38.19	2	38.50	37.60	2	944	0.21%
2024/04/18	2	38.08	0	0.00	38.20	2	929	0.22%
2024/04/17	3	37.87	2	37.95	37.70	1	921	0.11%
2024/04/16	0	0.00	1	37.70	37.20	-1	918	-0.11%
2024/04/15	1	38.95	0	0.00	38.85	1	901	0.11%
2024/04/12	3	39.25	4	39.64	39.25	-1	894	-0.11%
2024/04/10	2	39.55	2	40.25	39.60	0	871	0.00%
2024/04/09	3	39.00	11	38.81	38.95	-8	849	-0.94%
2024/04/08	6	39.32	0	0.00	39.70	6	843	0.71%
2024/04/02	1	40.20	0	0.00	39.90	1	822	0.12%
2024/03/29	1	41.30	2	41.20	40.60	-1	809	-0.12%
2024/03/28	2	41.20	0	40.65	40.80	2	799	0.25%
2024/03/27	2	40.70	3	40.80	40.45	-1	789	-0.13%
2024/03/26	11	41.28	2	41.85	41.35	9	781	1.15%
2024/03/25	3	41.27	0	0.00	40.85	3	798	0.38%
2024/03/22	1	42.05	0	0.00	40.85	1	790	0.13%
2024/03/21	5	42.30	3	41.18	42.35	2	732	0.27%
2024/03/19	0	39.05	0	0.00	38.85	0	652	0.00%
2024/03/13	0	39.35	0	0.00	38.85	0	633	0.00%
2024/03/08	0	0.00	1	38.40	38.00	-1	577	-0.17%
2024/03/04	0	0.00	1	39.15	39.15	-1	557	-0.18%
2024/03/01	0	0.00	0.1	39.50	39.75	-0.1	547	-0.01%
2024/02/29	1	39.20	0.1	39.15	39.45	0.9	521	0.17%
2024/02/23	2	37.60	0	0.00	37.60	2	489	0.41%
2024/02/21	1	38.75	0	0.00	38.65	1	490	0.20%
2024/02/02	0	0.00	1	36.50	36.50	-1	473	-0.22%
2024/01/24	0	0.00	2	38.65	38.15	-2	489	-0.41%
2024/01/23	2	38.28	2	38.05	38.55	0	501	0.00%
2024/01/19	1	37.45	0	0.00	37.30	1	537	0.19%
2024/01/15	5	38.52	5	38.85	38.65	0	543	0.00%
2024/01/12	0	0.00	1	37.80	37.60	-1	530	-0.19%
2024/01/04	0	38.30	0	0.00	38.25	0	556	0.00%
2024/01/02	1	38.70	1	38.60	38.60	0	579	0.00%
2023/12/28	0	0.00	2	38.28	38.15	-2	588	-0.34%
2023/12/26	0	0.00	1	38.15	38.15	-1	590	-0.17%
2023/12/25	2	38.20	0	0.00	38.00	2	590	0.34%
2023/12/21	2	38.70	2	38.90	38.85	0	579	0.00%
2023/12/20	3.2	39.76	1	39.75	39.20	2.2	574	0.38%
2023/12/06	0	0.00	1	38.40	38.30	-1	520	-0.19%
2023/11/24	1	38.05	0	0.00	38.10	1	496	0.20%
2023/11/20	2	37.65	0	0.00	37.60	2	504	0.40%
2023/10/31	1	38.10	1	37.75	36.85	0	546	0.00%
2023/10/30	5	38.12	5	37.99	38.05	0	539	0.00%
2023/10/16	1.2	37.50	0	0.00	37.10	1.2	551	0.22%
2023/10/12	0	0.00	0	37.55	37.55	0	579	-0.01%
2023/09/21	0.2	40.15	0	0.00	40.15	0.2	678	0.03%
2023/09/19	1	40.65	0	0.00	40.30	1	692	0.14%
2023/09/11	1	40.40	0	0.00	40.15	1	791	0.13%
2023/09/06	0	0.00	0	43.20	42.80	0	829	0.00%
2023/08/28	0	0.00	0	42.30	42.40	0	953	0.00%
2023/08/09	0	0.00	1	42.50	42.40	-1	1,156	-0.09%
2023/08/07	0.6	43.00	1	41.95	43.05	-0.4	1,263	-0.03%
2023/08/02	1	44.75	0	0.00	44.60	1	1,368	0.07%
2023/07/31	0	0.00	1	46.30	45.60	-1	1,459	-0.07%
2023/07/24	0	0.00	2.3	44.78	44.75	-2.3	1,823	-0.13%
2023/07/21	1	45.65	1	45.95	45.60	0	1,916	0.00%
2023/07/19	0.1	47.97	1	47.45	47.50	-0.9	2,005	-0.04%
2023/07/14	0	0.00	3	48.80	48.60	-3	2,781	-0.11%
2023/07/12	4.2	49.76	1	49.65	49.35	3.2	3,068	0.10%
2023/07/11	0	0.00	13	50.52	50.40	-13	3,136	-0.41%
2023/07/06	3	49.90	13	50.44	49.90	-10	3,557	-0.28%
2023/07/05	1	50.70	1	50.30	50.20	0	3,661	0.00%
2023/07/04	0	0.00	1	50.30	50.10	-1	3,911	-0.03%
2023/07/03	1	50.40	1	50.70	51.00	0	3,977	0.00%
2023/06/27	4	50.35	1	50.50	49.80	3	4,028	0.07%
2023/06/26	1	51.00	1	50.70	50.70	0	4,067	0.00%
2023/06/21	1	50.60	1	50.80	50.60	0	4,080	0.00%
2023/06/20	10	51.10	1	50.90	50.80	9	4,090	0.22%
2023/06/19	1	49.10	0	0.00	49.10	1	4,065	0.02%
2023/06/16	1	49.65	0	0.00	49.70	1	4,119	0.02%
2023/06/13	1	49.45	1	48.80	48.85	0	4,403	0.00%
2023/06/09	3	50.63	12	50.86	50.20	-9	4,477	-0.20%
2023/06/08	9	51.69	9	51.90	51.60	0	4,456	0.00%
2023/06/02	9	51.60	0	0.00	51.60	9	4,496	0.20%
2023/05/29	1	51.60	3	51.60	51.40	-2	4,508	-0.04%
2023/05/26	0	0.00	1	50.00	49.80	-1	4,499	-0.02%
2023/05/25	0	0.00	10	50.80	50.70	-10	4,511	-0.22%
2023/05/22	0	0.00	1	51.10	51.40	-1	4,537	-0.02%
2023/05/19	0	0.00	5	51.20	50.30	-5	4,549	-0.11%
2023/05/18	2	51.20	0	0.00	51.30	2	4,626	0.04%
2023/05/15	1	49.80	5	49.91	50.10	-4	4,632	-0.09%
2023/05/12	4	48.59	16	48.35	49.50	-12	4,619	-0.26%
2023/05/11	1	48.80	0	0.00	48.70	1	4,590	0.02%
2023/05/10	1	50.60	1	51.00	51.40	0	4,522	0.00%
2023/05/09	13	52.34	16	53.75	51.40	-3	4,495	-0.07%
2023/05/08	4	55.15	3	55.43	55.30	1	4,395	0.02%
2023/05/05	9	55.69	3	56.93	55.20	6	4,376	0.14%
2023/05/04	2	57.20	2	56.75	57.20	0	4,337	0.00%
2023/05/03	10	56.06	9	56.00	56.70	1	4,267	0.02%
2023/05/02	8	56.14	10	56.00	56.70	-2	4,232	-0.05%
2023/04/28	4	53.80	1	54.30	54.30	3	4,102	0.07%
2023/04/27	2	53.50	5	53.60	53.40	-3	4,082	-0.07%
2023/04/26	6	54.43	1	54.50	54.90	5	4,034	0.12%
2023/04/25	6	53.27	1	53.90	53.80	5	3,945	0.13%
2023/04/24	0	0.00	10	53.30	53.50	-10	3,891	-0.26%
2023/04/21	14	53.15	3	53.80	52.40	11	3,905	0.28%
2023/04/20	13	55.75	13.2	55.48	54.90	-0.2	3,803	-0.01%
2023/04/19	53.2	58.02	61	57.40	57.00	-7.8	3,637	-0.21%
2023/04/18	27	55.86	7	55.71	54.80	20	3,121	0.64%
2023/04/17	1	54.60	16	54.98	54.60	-15	2,928	-0.51%
2023/04/14	4	54.95	2	55.65	54.90	2	2,932	0.07%
2023/04/13	26	55.12	9	55.49	55.40	17	2,855	0.60%
2023/04/12	28	54.54	2	54.25	54.70	26	2,680	0.97%
2023/04/11	0	0.00	0	52.00	52.40	0	2,461	0.00%
2023/04/10	0	52.40	1	52.20	51.80	-1	2,433	-0.04%
2023/04/07	2	53.60	3	52.10	53.40	-1	2,341	-0.04%
2023/04/06	2	49.45	4	50.08	50.80	-2	2,132	-0.09%
2023/03/29	0	47.80	0	0.00	47.90	0	2,037	0.00%
2023/03/28	0	0.00	1	47.60	47.60	-1	2,058	-0.05%
2023/03/27	3	49.28	4	49.18	48.55	-1	2,054	-0.05%
2023/03/23	2	49.25	0	0.00	48.70	2	2,034	0.10%
2023/03/21	1	49.35	13	49.57	49.35	-12	2,072	-0.58%
2023/03/20	14	50.15	16	50.18	50.10	-2	2,157	-0.09%
2023/03/17	2	48.45	2	48.55	49.00	0	2,376	0.00%
2023/03/16	3	48.28	4	48.14	46.95	-1	2,416	-0.04%
2023/03/15	3	48.23	2	48.45	48.15	1	2,400	0.04%
2023/03/14	2	46.95	3	47.52	47.45	-1	2,369	-0.04%
2023/03/13	0	0.00	1	45.60	45.80	-1	2,359	-0.04%
2023/03/10	1	46.10	0	0.00	46.30	1	2,495	0.04%
2023/03/09	1	47.55	0	0.00	47.50	1	2,496	0.04%
2023/03/08	3	48.65	0	0.00	48.70	3	2,497	0.12%
2023/03/03	0	47.30	0	0.00	47.00	0	2,466	0.00%
2023/02/24	0	47.95	0	0.00	47.50	0	2,494	0.00%
2023/02/23	0	0.00	3	48.45	48.50	-3	2,504	-0.12%
2023/02/22	1	47.45	0	0.00	47.45	1	2,554	0.04%
2023/02/20	1	47.65	3	48.00	48.40	-2	2,713	-0.07%
2023/02/17	1	48.55	1	48.40	48.20	0	2,936	0.00%
2023/02/16	12	48.48	1	48.30	48.05	11	2,955	0.37%
2023/02/15	1	46.90	6	47.43	48.05	-5	2,918	-0.17%
2023/02/13	1	45.65	0	0.00	45.60	1	2,932	0.03%
2023/02/10	1	46.15	1	46.85	46.05	0	2,950	0.00%
2023/02/09	1	46.35	11	46.65	46.15	-10	2,949	-0.34%
2023/02/02	1	48.00	1	47.30	47.35	0	3,022	0.00%
2023/02/01	11	47.13	1	47.35	47.40	10	3,024	0.33%
2023/01/30	0	0.00	1	45.40	45.80	-1	3,020	-0.03%
2023/01/17	1	44.30	0	0.00	44.75	1	3,034	0.03%
2023/01/13	0	0.00	3	44.75	44.70	-3	3,045	-0.10%
2023/01/11	0	0.00	10	45.65	46.30	-10	3,100	-0.32%
2023/01/10	0	0.00	5	47.17	47.10	-5	3,063	-0.16%
2023/01/05	12	48.94	2	49.28	47.65	10	3,123	0.32%
2022/12/28	1	46.70	0	0.00	46.30	1	3,171	0.03%
2022/12/26	2	47.30	2	47.35	46.85	0	3,175	0.00%
2022/12/20	0	0.00	3	44.50	44.50	-3	3,250	-0.09%
2022/12/15	1	48.90	1	48.60	48.80	0	3,304	0.00%
2022/12/14	4	48.51	5	48.22	48.70	-1	3,301	-0.03%
2022/12/13	2	48.80	2	48.35	47.80	0	3,281	0.00%
2022/12/12	4	49.55	5	50.16	49.15	-1	3,254	-0.03%
2022/12/09	11	50.57	10	50.94	49.70	1	3,136	0.03%
2022/12/08	12	48.95	11	49.25	48.20	1	2,828	0.04%
2022/12/05	1	48.55	5	48.46	48.25	-4	2,758	-0.15%
2022/12/02	14	48.22	0	47.95	48.55	14	2,755	0.51%
2022/11/30	0	0.00	10	46.50	46.65	-10	2,665	-0.38%
2022/11/25	3	46.10	1	46.15	45.60	2	2,853	0.07%
2022/11/24	2	46.30	3	45.80	46.40	-1	2,899	-0.03%
2022/11/23	1	45.20	0	0.00	45.25	1	3,180	0.03%
2022/11/18	2	47.20	3	47.02	45.95	-1	3,457	-0.03%
2022/11/17	2	46.73	2	46.73	47.10	0	3,427	0.00%
2022/11/16	12	47.54	4	47.39	47.20	8	3,435	0.23%
2022/11/15	5	46.57	2	46.12	47.95	3	3,462	0.09%
2022/11/09	1	43.20	3	43.18	43.25	-2	3,903	-0.05%
2022/11/04	2	43.70	1	44.65	44.65	1	4,022	0.02%
2022/10/31	1	42.80	1	42.10	41.95	0	4,427	0.00%
2022/10/28	0	0.00	1	42.20	42.65	-1	4,475	-0.02%
2022/10/27	1	41.05	1	40.85	42.25	0	4,502	0.00%
2022/10/26	3	40.75	2	40.55	40.55	1	4,549	0.02%
2022/10/25	4	41.40	4	41.24	40.95	0	4,623	0.00%
2022/10/19	1	44.35	1	44.60	43.80	0	4,975	0.00%
2022/10/17	3	41.78	3	40.73	42.50	0	5,238	0.00%
2022/10/14	2	43.53	2	43.53	43.40	0	5,245	0.00%
2022/10/12	0	0.00	1	44.60	44.60	-1	5,333	-0.02%
2022/10/11	0	0.00	2	44.15	43.40	-2	5,346	-0.04%
2022/10/05	3	46.05	11	45.67	45.95	-8	5,471	-0.15%
2022/10/04	1	43.70	2	44.10	45.40	-1	5,536	-0.02%
2022/10/03	11	43.96	1	44.00	43.20	10	5,586	0.18%
2022/09/30	5	43.27	0	0.00	44.00	5	5,654	0.09%
2022/09/29	6	44.40	11	43.83	43.70	-5	5,784	-0.09%
2022/09/28	2	44.58	1	44.30	44.20	1	5,996	0.02%
2022/09/26	0	0.00	13	48.12	47.40	-13	6,909	-0.19%
2022/09/21	1	53.60	1	53.00	53.00	0	7,651	0.00%
2022/09/19	9	54.91	1	55.40	54.40	8	8,494	0.09%
2022/09/16	5	54.92	3	54.47	55.60	2	8,558	0.02%
2022/09/15	1	55.80	10	54.86	54.50	-9	8,572	-0.10%
2022/09/13	3	57.00	6	57.23	57.60	-3	8,595	-0.03%
2022/09/08	6	54.33	1	54.80	55.00	5	8,590	0.06%
2022/09/07	5	53.80	0	0.00	53.60	5	8,579	0.06%
2022/09/06	0	0.00	10.3	53.22	53.20	-10.3	8,599	-0.12%
2022/09/05	12	55.65	24	56.28	55.70	-12	8,573	-0.14%
2022/09/02	3	57.20	6	57.28	57.10	-3	8,538	-0.04%
2022/09/01	13	58.05	2	58.45	57.50	11	8,466	0.13%
2022/08/31	4	58.10	5	57.94	57.90	-1	8,385	-0.01%
2022/08/30	11.2	58.76	10	59.76	57.80	1.2	8,364	0.01%
2022/08/29	6.1	57.70	6.2	57.45	57.30	-0.1	8,096	0.00%
2022/08/26	3	57.43	2	58.30	58.30	1	8,035	0.01%
2022/08/24	1	55.80	1	55.30	55.20	0	7,938	0.00%
2022/08/23	4	56.15	4	56.50	56.30	0	7,911	0.00%
2022/08/22	9	57.33	6	57.13	56.10	3	7,900	0.04%
2022/08/19	21	58.05	9	57.78	57.60	12	7,749	0.15%
2022/08/18	5	57.80	19	57.88	58.90	-14	7,514	-0.19%
2022/08/17	9	56.11	9	56.57	55.80	0	7,316	0.00%
2022/08/16	4	55.58	0	0.00	54.80	4	7,145	0.06%
2022/08/11	9	55.47	7	55.54	54.40	2	7,033	0.03%
2022/08/10	8	54.63	3	54.80	54.30	5	6,994	0.07%
2022/08/09	9.2	55.03	20	54.70	54.40	-10.8	7,076	-0.15%
2022/08/08	14	53.57	9	52.62	54.00	5	6,895	0.07%
2022/08/05	5	50.66	2	51.05	51.50	3	6,853	0.04%
2022/08/04	2	50.15	3	50.10	49.40	-1	6,865	-0.01%
2022/08/03	5	52.30	3	52.13	50.90	2	6,874	0.03%
2022/08/02	1	53.90	2	54.45	53.30	-1	6,852	-0.01%
2022/08/01	6	55.33	10	55.50	55.60	-4	6,840	-0.06%
2022/07/29	19	55.04	19	55.54	55.00	0	6,769	0.00%
2022/07/28	21	53.87	39	54.57	53.80	-18	6,613	-0.27%
2022/07/27	20	53.78	9	53.93	54.00	11	6,560	0.17%
2022/07/26	1	54.70	7	53.90	53.60	-6	6,546	-0.09%
2022/07/25	25	54.96	15	55.21	54.10	10	6,606	0.15%
2022/07/22	0	0.00	3	53.60	53.50	-3	6,607	-0.05%
2022/07/21	1	51.60	1	52.40	52.30	0	6,589	0.00%
2022/07/20	11	52.35	3	51.93	52.00	8	6,665	0.12%
2022/07/19	7	52.09	5	51.96	51.70	2	6,737	0.03%
2022/07/18	2	51.05	3	51.23	51.20	-1	6,766	-0.01%
2022/07/15	14	49.42	12	50.63	51.00	2	6,901	0.03%
2022/07/14	8	49.50	27	49.69	49.95	-19	7,064	-0.27%
2022/07/13	7	49.49	8	49.28	48.40	-1	7,220	-0.01%
2022/07/12	2	50.32	1.1	50.22	48.30	0.9	7,380	0.01%
2022/07/11	2	51.75	2	52.55	53.10	0	7,515	0.00%
2022/07/08	15	52.47	13	52.82	53.30	2	7,695	0.03%
2022/07/07	3.1	52.69	3.1	53.02	52.40	0	8,006	0.00%
2022/07/06	23.1	54.15	8	54.75	53.00	15.1	8,458	0.18%
2022/07/05	30	57.97	32.1	58.70	57.00	-2.1	8,739	-0.02%
2022/07/04	20.1	54.18	32.1	54.80	55.30	-12	8,229	-0.15%
2022/07/01	27.1	53.41	28	53.91	52.90	-1	8,150	-0.01%
2022/06/30	17	54.16	16	54.68	54.20	1	8,182	0.01%
2022/06/29	14	53.77	4	54.85	54.00	10	8,032	0.12%
2022/06/28	83	53.76	88.1	54.05	55.00	-5.1	7,956	-0.06%
2022/06/27	22	51.11	24	51.57	52.80	-2	7,575	-0.03%
2022/06/23	3	44.18	0	0.00	43.65	3	7,410	0.04%
2022/06/22	11	45.99	10	45.92	44.50	1	7,594	0.01%
2022/06/17	1	44.75	1	45.55	44.90	0	8,193	0.00%
2022/06/15	2	47.55	0	0.00	47.05	2	8,820	0.02%
2022/06/14	0	0.00	1	49.00	48.15	-1	9,858	-0.01%
2022/06/13	0	49.50	4	49.35	49.20	-4	10,434	-0.04%
2022/06/08	1	51.80	0	0.00	51.20	1	12,280	0.01%
2022/06/07	0	0.00	24	52.08	52.60	-24	13,295	-0.18%
2022/06/06	27	54.11	1	55.10	53.40	26	13,536	0.19%
2022/06/02	10	53.25	3	53.60	53.10	7	13,631	0.05%
2022/06/01	2	53.35	1	53.40	53.60	1	13,792	0.01%
2022/05/31	1	52.70	1	52.70	52.70	0	14,139	0.00%
2022/05/27	0	0.00	2	50.40	50.50	-2	14,718	-0.01%
2022/05/26	2	49.50	0	0.00	49.20	2	14,744	0.01%
2022/05/20	5	51.74	0	0.00	51.30	5	14,847	0.03%
2022/05/19	1	51.20	1	51.40	51.40	0	14,838	0.00%
2022/05/18	2	53.20	1	53.50	53.20	1	14,793	0.01%
2022/05/17	12	53.29	12	53.45	52.90	0	14,753	0.00%
2022/05/16	1	53.90	0	0.00	52.50	1	14,596	0.01%
2022/05/13	6	52.93	5	53.28	53.80	1	14,551	0.01%
2022/05/12	1	54.30	2	53.95	52.00	-1	14,510	-0.01%
2022/05/11	4	55.97	4	56.88	54.80	0	14,555	0.00%
2022/05/10	4	55.55	4	55.45	55.00	0	14,508	0.00%
2022/05/09	2	58.05	1	58.00	55.60	1	14,522	0.01%
2022/05/05	3	60.33	12	60.34	59.90	-9	14,584	-0.06%
2022/05/04	12	60.14	10	61.20	59.20	2	14,581	0.01%
2022/05/03	12	60.70	2	61.90	60.40	10	14,614	0.07%
2022/04/29	16	62.13	22	61.84	61.30	-6	14,653	-0.04%
2022/04/28	13	60.60	22.1	60.89	61.60	-9.1	14,737	-0.06%
2022/04/27	10	57.80	0	0.00	58.90	10	14,573	0.07%
2022/04/26	19	59.31	29	59.46	59.10	-10	14,544	-0.07%
2022/04/25	5	59.00	3	59.73	58.10	2	14,483	0.01%
2022/04/22	23	62.68	19	62.86	61.10	4	14,501	0.03%
2022/04/21	17	64.09	15	63.87	63.40	2	14,805	0.01%
2022/04/20	4	65.03	10.1	65.61	64.50	-6.1	14,920	-0.04%
2022/04/19	17	63.42	30	63.99	64.60	-13	15,211	-0.09%
2022/04/18	34	63.97	26	64.24	64.10	8	15,472	0.05%
2022/04/15	28.1	64.26	12	63.83	63.00	16.1	15,402	0.10%
2022/04/14	21.1	64.82	21	64.65	63.90	0.1	15,222	0.00%
2022/04/13	28	65.98	20	65.25	65.90	8	15,091	0.05%
2022/04/12	51	64.45	56	65.14	66.50	-5	15,142	-0.03%
2022/04/11	19	63.33	23	63.69	63.20	-4	14,737	-0.03%
2022/04/08	29	61.03	25.1	61.67	61.60	3.9	14,279	0.03%
2022/04/07	6	62.27	6.2	60.75	59.40	-0.2	14,143	0.00%
2022/04/06	44	63.62	90.1	63.41	63.80	-46.1	13,976	-0.33%
2022/04/01	1	61.30	10	61.39	61.50	-9	13,647	-0.07%
2022/03/31	18	61.57	11	61.85	61.50	7	13,578	0.05%
2022/03/30	31	62.22	8	61.13	60.50	23	13,426	0.17%
2022/03/29	3.2	59.63	3	60.27	60.50	0.2	13,402	0.00%
2022/03/28	7	59.97	13	59.92	60.60	-6	13,408	-0.04%
2022/03/25	22.1	61.70	6.1	62.22	59.80	16	13,358	0.12%
2022/03/24	17	64.13	37	65.05	63.30	-20	13,456	-0.15%
2022/03/23	28.3	63.54	18	63.25	63.00	10.3	13,215	0.08%
2022/03/22	39	63.74	36	63.22	62.90	3	13,155	0.02%
2022/03/21	49	64.45	53.1	63.27	62.30	-4.1	13,130	-0.03%
2022/03/18	24.1	62.18	19	62.66	61.70	5.1	13,246	0.04%
2022/03/17	41.1	63.61	27	62.97	63.20	14.1	13,103	0.11%
2022/03/16	28	58.98	36.1	59.99	62.50	-8.1	12,201	-0.07%
2022/03/15	93.1	58.32	67	59.98	56.90	26.1	11,699	0.22%
2022/03/14	21	58.24	39.1	59.03	58.90	-18.1	10,877	-0.17%
2022/03/11	33	58.35	29.1	58.11	59.90	3.9	10,458	0.04%
2022/03/10	53.1	58.00	42	57.63	56.70	11.1	9,968	0.11%
2022/03/09	8	55.20	14	56.28	56.80	-6	9,155	-0.07%
2022/03/08	2	53.25	0	0.00	51.70	2	8,889	0.02%
2022/03/07	12	54.70	18	53.96	51.80	-6	8,706	-0.07%
2022/03/04	21	54.22	8.1	54.80	54.20	13	8,506	0.15%
2022/03/03	31.1	53.31	33	53.38	54.20	-2	8,153	-0.02%
2022/03/02	12	51.85	15	51.25	50.60	-3	7,751	-0.04%
2022/03/01	0	0.00	20	49.62	49.15	-20	7,552	-0.26%
2022/02/25	20	48.05	0	0.00	48.35	20	7,561	0.26%
2022/02/24	2	49.80	2	49.53	47.35	0	7,595	0.00%
2022/02/23	0	0.00	7	47.78	47.90	-7	7,494	-0.09%
2022/02/21	5	47.75	0	0.00	48.50	5	7,516	0.07%
2022/02/17	0	0.00	3	48.70	48.50	-3	7,532	-0.04%
2022/02/14	4	48.60	2	48.58	47.65	2	7,855	0.03%
2022/02/11	2	49.60	6.2	49.89	49.80	-4.2	7,857	-0.05%
2022/02/09	1	48.55	18	49.07	49.50	-17	7,888	-0.22%
2022/02/08	5	47.83	2.1	47.29	49.10	3	7,908	0.04%
2022/02/07	3	45.98	7	45.26	46.40	-4	7,978	-0.05%
2022/01/26	2.1	47.00	1	46.95	47.45	1.1	8,030	0.01%
2022/01/24	1	48.95	1	50.10	49.70	0	8,670	0.00%
2022/01/21	19	52.46	21	53.74	52.00	-2	8,955	-0.02%
2022/01/20	16	52.33	16	52.89	52.30	0	9,032	0.00%
2022/01/19	0	51.90	1	52.80	51.90	-1	9,076	-0.01%
2022/01/17	4	52.80	1	53.80	53.40	3	9,151	0.03%
2022/01/14	19	55.18	14	54.66	53.20	5	9,109	0.05%
2022/01/13	24.1	55.01	21	55.67	53.80	3.1	8,806	0.04%
2022/01/12	46	53.28	22	53.57	56.90	24	8,657	0.28%
2022/01/11	14	53.01	19.1	55.13	55.80	-5.1	8,421	-0.06%
2022/01/10	2.1	49.52	7	51.30	50.80	-4.9	8,387	-0.06%
2022/01/07	4.1	49.03	1	49.80	48.75	3.1	8,596	0.04%
2022/01/06	6.1	50.75	7	51.36	50.60	-0.9	8,989	-0.01%
2022/01/05	3	53.77	34	53.31	52.90	-31	9,010	-0.34%
2022/01/04	65	52.19	41	52.21	52.30	24	8,630	0.28%
2022/01/03	4	49.85	1	50.40	50.00	3	8,443	0.04%
2021/12/30	1	49.10	0	0.00	49.50	1	8,383	0.01%
2021/12/29	1	49.55	2	49.85	49.65	-1	8,401	-0.01%
2021/12/28	5	48.54	7	48.27	48.00	-2	8,393	-0.02%
2021/12/27	2	48.70	1	48.90	49.00	1	8,667	0.01%
2021/12/24	1	49.10	2	49.88	48.85	-1	8,932	-0.01%
2021/12/23	4	50.58	4	50.83	50.20	0	8,908	0.00%
2021/12/22	1	49.40	0	0.00	49.30	1	8,773	0.01%
2021/12/21	1	47.20	14	47.46	48.00	-13	8,735	-0.15%
2021/12/20	18	51.35	12	49.22	48.30	6	8,667	0.07%
2021/12/17	0	0.00	1	48.30	48.00	-1	8,355	-0.01%
2021/12/16	1	48.35	1	47.90	48.35	0	8,261	0.00%
2021/12/15	5	46.75	8	48.55	47.50	-3	8,230	-0.04%
2021/12/14	16	48.60	30	48.09	47.55	-14	8,123	-0.17%
2021/12/13	25	46.44	45	46.03	46.50	-20	7,652	-0.26%
2021/12/10	24	45.22	0	0.00	45.00	24	7,443	0.32%
2021/12/09	23	44.44	4	43.80	44.05	19	7,265	0.26%
2021/12/03	1	44.80	0	0.00	42.95	1	7,016	0.01%
2021/12/02	0	0.00	2	42.40	41.50	-2	6,772	-0.03%
2021/12/01	1	41.35	0	0.00	42.30	1	6,762	0.01%
2021/11/30	0	0.00	1	41.55	41.80	-1	6,762	-0.01%
2021/11/29	1	39.85	0	0.00	40.85	1	6,756	0.01%
2021/11/26	2	41.18	0	0.00	41.10	2	6,732	0.03%
2021/11/25	0	0.00	1	43.10	42.50	-1	6,735	-0.01%
2021/11/24	2	43.20	6	43.37	43.20	-4	6,774	-0.06%
2021/11/23	9	43.23	2	42.80	42.75	7	6,740	0.10%
2021/11/22	0	0.00	3	42.55	42.40	-3	6,683	-0.04%
2021/11/18	0	0.00	5	41.56	41.45	-5	6,657	-0.08%
2021/11/17	5	42.74	0	0.00	42.40	5	6,618	0.08%
2021/11/16	1	43.00	0	0.00	42.10	1	6,619	0.02%
2021/11/15	3	42.78	5	42.51	42.10	-2	6,597	-0.03%
2021/11/12	9	42.32	18	42.16	42.00	-9	6,545	-0.14%
2021/11/11	0	0.00	4	46.79	45.90	-4	6,384	-0.06%
2021/11/10	4	45.55	1	45.75	45.45	3	6,263	0.05%
2021/11/09	2	46.68	9	47.28	46.45	-7	6,229	-0.11%
2021/11/08	1	45.40	0	0.00	45.40	1	6,130	0.02%
2021/11/05	9	46.19	0	0.00	45.65	9	6,108	0.15%
2021/11/04	1	46.50	1	47.90	46.85	0	6,054	0.00%
2021/11/03	19	48.09	10	46.68	46.35	9	5,922	0.15%
2021/11/02	21	48.35	31	49.74	48.35	-10	5,792	-0.17%
2021/11/01	33	48.71	50	48.93	49.70	-17	5,363	-0.32%
2021/10/29	73	46.90	61	47.03	45.20	12	5,080	0.24%
2021/10/28	7	45.81	19	45.68	48.40	-12	4,708	-0.25%
2021/10/27	9	43.07	3	42.87	44.00	6	4,418	0.14%
2021/10/26	7	43.41	4	42.50	41.80	3	4,331	0.07%
2021/10/25	5	43.40	20	43.53	43.60	-15	4,267	-0.35%
2021/10/22	0	0.00	7	43.37	43.20	-7	4,148	-0.17%
2021/10/21	1	42.30	1	42.85	42.50	0	4,098	0.00%
2021/10/20	25	44.49	25	43.47	43.25	0	4,007	0.00%
2021/10/19	43	42.86	19	43.35	44.70	24	3,860	0.62%
2021/10/18	26	43.50	25.1	43.79	44.60	1	3,596	0.03%
2021/10/15	14.1	40.76	23	41.65	42.90	-9	3,142	-0.28%
2021/10/14	24	39.30	21	38.76	39.00	3	2,825	0.11%
2021/10/13	0	0.00	40	36.01	37.60	-40	2,452	-1.63%
2021/10/12	16	34.54	16	35.09	34.20	0	2,351	0.00%
2021/10/08	3	33.45	0	0.00	34.00	3	2,293	0.13%
2021/10/05	13	32.60	9	33.21	33.80	4	2,233	0.18%
2021/10/04	51	34.84	30	34.56	34.40	21	2,200	0.95%
2021/10/01	10	36.38	29	36.11	36.50	-19	1,906	-1.00%
2021/09/29	1	33.30	0	0.00	32.40	1	1,612	0.06%
2021/09/28	5	33.20	0	0.00	33.30	5	1,599	0.31%
2021/09/24	0	0.00	3	31.10	31.15	-3	1,554	-0.19%
2021/09/23	3	30.70	0	0.00	30.60	3	1,641	0.18%
2021/09/22	9	30.88	1	30.40	30.30	8	1,637	0.49%
2021/09/16	3	35.65	0	0.00	35.80	3	1,524	0.20%
2021/09/09	0	35.90	0	0.00	35.90	0	1,792	0.00%
2021/09/07	1	36.80	0	0.00	36.35	1	2,240	0.04%
2021/09/06	1	37.55	0	0.00	36.80	1	2,289	0.04%
2021/08/31	2	39.15	2	39.35	39.40	0	2,439	0.00%
2021/08/30	4	40.19	5	40.66	40.05	-1	2,433	-0.04%
2021/08/27	5	38.45	1	39.50	38.05	4	2,383	0.17%
2021/08/17	4	37.00	0	0.00	36.50	4	2,599	0.15%
2021/08/16	1	37.40	0	0.00	37.30	1	2,652	0.04%
2021/08/13	1	39.80	0	0.00	39.10	1	2,735	0.04%
2021/08/12	1	39.50	0	0.00	40.35	1	2,952	0.03%
2021/08/10	1	41.60	0	0.00	41.50	1	3,096	0.03%
2021/08/09	2	44.05	0	0.00	43.80	2	3,146	0.06%
2021/08/06	2	45.05	0	0.00	45.00	2	3,326	0.06%
2021/08/05	1	45.90	0	0.00	45.55	1	3,476	0.03%
2021/08/04	0	0.00	15	46.73	46.55	-15	3,521	-0.43%
2021/07/28	1	44.50	0	0.00	45.10	1	3,641	0.03%
2021/07/27	1	46.85	1	49.00	46.25	0	3,679	0.00%
2021/07/26	6	47.33	9	47.81	47.10	-3	3,679	-0.08%
2021/07/22	7	46.70	0	0.00	45.80	7	3,655	0.19%
2021/07/21	3	46.07	4	47.60	45.85	-1	3,660	-0.03%
2021/07/20	2	47.80	0	0.00	47.50	2	3,657	0.05%
2021/07/19	2	48.53	4	48.80	48.85	-2	3,653	-0.05%
2021/07/16	0	0.00	2	46.93	46.00	-2	3,612	-0.06%
2021/07/14	1	44.80	0	0.00	44.25	1	3,647	0.03%
2021/07/09	0	0.00	1	47.20	46.50	-1	3,729	-0.03%
2021/07/08	0	0.00	2	46.68	46.60	-2	3,871	-0.05%
2021/07/07	3	46.45	0	0.00	46.00	3	4,406	0.07%
2021/07/06	2	47.18	0	0.00	47.05	2	4,432	0.05%
2021/07/05	1	47.30	1	48.55	48.00	0	4,455	0.00%
2021/07/01	3	48.62	1	49.85	48.55	2	4,568	0.04%
2021/06/30	9	50.98	6	52.07	49.45	3	4,572	0.07%
2021/06/29	1	48.45	4	49.46	48.40	-3	4,502	-0.07%
2021/06/28	3	48.45	5	48.68	48.30	-2	4,516	-0.04%
2021/06/24	2	49.75	1	49.90	50.10	1	4,600	0.02%
2021/06/23	7	50.01	16	51.13	50.50	-9	4,600	-0.20%
2021/06/22	9	49.12	2	50.13	48.15	7	4,534	0.15%
2021/06/21	3	50.00	7	50.27	49.50	-4	4,525	-0.09%
2021/06/18	12	49.76	2	49.20	51.80	10	4,572	0.22%
2021/06/17	49	50.79	47	50.44	50.40	2	4,853	0.04%
2021/06/16	1	48.95	12	48.75	50.10	-11	4,630	-0.24%
2021/06/15	4	45.58	5	45.87	45.55	-1	4,610	-0.02%
2021/06/11	2	44.61	3	45.48	44.15	-1	4,610	-0.02%
2021/06/10	6	46.03	2	45.35	46.80	4	4,593	0.09%
2021/06/09	4	44.09	0	0.00	44.00	4	4,684	0.09%
2021/06/08	0	0.00	5	45.47	44.75	-5	4,846	-0.10%
2021/06/07	1	43.90	0	0.00	43.90	1	4,931	0.02%
2021/06/04	2	45.10	1	44.90	44.70	1	5,116	0.02%
2021/06/03	2	46.00	1	45.80	45.90	1	5,128	0.02%
2021/06/02	6	46.28	1	45.80	45.50	5	5,146	0.10%
2021/06/01	3	46.83	3	47.28	47.20	0	5,136	0.00%
2021/05/31	4	46.14	5	45.35	45.70	-1	5,150	-0.02%
2021/05/28	1	45.25	1	45.00	45.00	0	5,263	0.00%
2021/05/25	3	43.93	0	0.00	43.80	3	5,298	0.06%
2021/05/24	1	42.60	2	42.78	43.15	-1	5,389	-0.02%
2021/05/21	2	41.90	1	41.95	41.95	1	5,356	0.02%
2021/05/20	18	44.25	5	42.16	42.20	13	5,331	0.24%
2021/05/19	4	42.45	3	43.70	45.40	1	5,201	0.02%
2021/05/18	3	39.10	9	40.24	41.30	-6	5,140	-0.12%
2021/05/17	1	37.55	3	39.70	37.55	-2	5,103	-0.04%
2021/05/14	20	43.92	10	43.96	41.70	10	5,068	0.20%
2021/05/13	2	43.08	0	0.00	42.15	2	4,928	0.04%
2021/05/12	1	47.05	2	50.80	46.80	-1	4,954	-0.02%
2021/05/11	2	53.54	0	0.00	52.00	2	4,956	0.04%
2021/05/07	2	56.20	2	57.00	57.60	0	5,010	0.00%
2021/05/06	4	56.33	3	58.00	56.40	1	5,038	0.02%
2021/05/05	0	57.90	0	0.00	55.80	0	4,987	0.00%
2021/05/04	1	56.90	1	57.70	57.80	0	5,010	0.00%
2021/04/29	1	61.70	1	62.10	63.00	0	5,197	0.00%
2021/04/28	3	62.90	0	0.00	62.50	3	5,278	0.06%
2021/04/27	2	63.45	1	63.40	63.40	1	5,366	0.02%
2021/04/26	2	63.55	0	0.00	63.20	2	5,481	0.04%
2021/04/22	1	63.60	2	62.65	62.30	-1	5,531	-0.02%
2021/04/21	2	65.25	1	66.10	65.00	1	5,540	0.02%
2021/04/20	3	66.57	0	0.00	66.10	3	5,547	0.05%
2021/04/19	1	67.60	2	66.90	66.30	-1	5,629	-0.02%
2021/04/16	3	68.40	2	67.50	67.90	1	5,773	0.02%
2021/04/15	1	67.00	1	68.00	67.30	0	6,029	0.00%
2021/04/14	5	67.20	5	67.42	66.40	0	6,342	0.00%
2021/04/13	16	69.43	26	69.89	68.50	-10	6,342	-0.16%
2021/04/12	1	65.70	5	65.96	66.00	-4	5,884	-0.07%
2021/04/09	0	65.80	1	66.00	65.10	-1	5,958	-0.02%
2021/04/08	7	67.11	3	67.33	66.00	4	6,017	0.07%
2021/04/07	2	66.55	3	67.37	66.50	-1	6,149	-0.02%
2021/04/06	1	65.70	0	0.00	65.30	1	6,526	0.02%
2021/04/01	4	65.50	0	0.00	65.30	4	6,743	0.06%
2021/03/31	0	66.20	1	66.00	66.10	-1	7,352	-0.01%
2021/03/30	3	66.83	2	66.30	66.30	1	8,696	0.01%
2021/03/29	6	68.12	3	67.60	67.00	3	9,031	0.03%
2021/03/26	3	64.80	2	63.60	64.80	1	9,044	0.01%
2021/03/25	3	65.63	0	0.00	64.90	3	9,088	0.03%
2021/03/24	3	65.73	4	66.33	65.70	-1	9,087	-0.01%
2021/03/23	4	68.13	5	69.66	66.60	-1	9,079	-0.01%
2021/03/22	8	70.88	8	72.04	69.90	0	9,084	0.00%
2021/03/19	1	63.50	4	68.50	68.50	-3	8,935	-0.03%
2021/03/18	2	65.25	2	64.45	64.10	0	8,914	0.00%
2021/03/17	0	0.00	1	64.30	64.10	-1	8,931	-0.01%
2021/03/16	7	66.07	4	65.23	64.90	3	8,962	0.03%
2021/03/15	16	66.07	17	66.08	65.20	-1	9,010	-0.01%
2021/03/12	10	64.99	5	65.42	64.20	5	8,927	0.06%
2021/03/11	13	64.43	10	63.66	63.80	3	8,889	0.03%
2021/03/10	18	64.93	25	64.82	63.70	-7	8,864	-0.08%
2021/03/09	12	61.90	10	60.64	61.00	2	8,844	0.02%
2021/03/08	4	61.63	0	0.00	61.30	4	8,950	0.04%
2021/03/05	2	61.10	0	0.00	61.40	2	9,089	0.02%
2021/03/04	4	65.13	0	0.00	62.80	4	9,315	0.04%
2021/03/03	2	64.85	8	65.15	64.50	-6	9,523	-0.06%
2021/03/02	1	63.50	2	63.50	63.00	-1	9,964	-0.01%
2021/02/26	0	0.00	4	62.50	62.60	-4	10,758	-0.04%
2021/02/25	1	62.80	3	63.53	62.70	-2	11,037	-0.02%
2021/02/24	12	64.98	7	64.99	62.80	5	11,232	0.04%
2021/02/23	4	62.33	0	0.00	62.10	4	11,626	0.03%
2021/02/22	8	63.19	3	63.10	63.00	5	12,275	0.04%
2021/02/19	2	62.60	3	62.47	61.90	-1	12,431	-0.01%
2021/02/18	0	0.00	6	60.07	60.30	-6	12,871	-0.05%
2021/02/17	2	59.25	3	59.63	59.70	-1	12,989	-0.01%
2021/02/05	4	57.68	0	0.00	58.00	4	13,254	0.03%
2021/02/03	11	58.74	3	59.83	57.20	8	14,188	0.06%
2021/02/01	1	55.50	12	56.83	57.30	-11	14,885	-0.07%
2021/01/29	2	58.85	1	59.90	58.00	1	15,826	0.01%
2021/01/28	5	60.70	5	60.30	59.80	0	16,479	0.00%
2021/01/27	1	60.10	2	60.90	60.30	-1	16,931	-0.01%
2021/01/26	1	61.90	0	0.00	60.60	1	17,105	0.01%
2021/01/25	6	63.23	7	63.84	63.00	-1	17,394	-0.01%
2021/01/22	13	63.08	16	63.52	62.50	-3	17,744	-0.02%
2021/01/21	5	61.50	3	62.10	60.60	2	18,173	0.01%
2021/01/20	6	61.97	4	62.78	60.00	2	18,259	0.01%
2021/01/19	3	63.37	4	63.40	63.50	-1	18,379	-0.01%
2021/01/18	1	60.60	0	0.00	60.60	1	18,467	0.01%
2021/01/14	0	0.00	3	64.27	63.70	-3	18,562	-0.02%
2021/01/13	3	63.70	13	63.84	63.00	-10	18,616	-0.05%
2021/01/12	19	64.16	7	63.57	63.70	12	18,692	0.06%
2021/01/11	12	65.38	15	65.51	65.50	-3	18,784	-0.02%
2021/01/08	20	69.01	2.1	68.71	66.30	17.9	18,730	0.10%
2021/01/07	12.1	69.03	13	69.03	70.10	-0.9	18,616	0.00%
2021/01/06	7	65.26	2	67.45	63.80	5	19,991	0.03%
2021/01/05	3	69.40	1	69.50	68.50	2	21,261	0.01%
2021/01/04	1	71.40	9	69.83	69.00	-8	21,267	-0.04%
2020/12/31	2	69.60	2	69.15	70.10	0	21,437	0.00%
2020/12/30	1	70.10	0	0.00	69.20	1	21,684	0.00%
2020/12/29	16	71.36	12	71.37	71.00	4	21,788	0.02%
2020/12/28	2	70.45	2	70.65	69.70	0	21,406	0.00%
2020/12/25	20	73.85	14	73.80	70.30	6	21,490	0.03%
2020/12/24	32	71.03	29	70.72	72.60	3	20,907	0.01%
2020/12/23	1	67.40	27	65.38	67.40	-26	19,635	-0.13%
2020/12/22	5	63.00	10	63.12	61.30	-5	19,452	-0.03%
2020/12/21	1	63.80	3	63.80	64.30	-2	19,598	-0.01%
2020/12/16	2	61.70	3	62.87	62.10	-1	19,790	-0.01%
2020/12/15	7	62.91	14	63.79	61.40	-7	19,793	-0.04%
2020/12/14	3	61.00	5	61.60	62.60	-2	19,720	-0.01%
2020/12/11	8	59.30	2	59.75	59.80	6	19,753	0.03%
2020/12/10	4	60.48	2	60.10	60.50	2	19,838	0.01%
2020/12/09	0	0.00	6	63.47	62.40	-6	19,890	-0.03%
2020/12/08	1	62.10	1	62.10	62.50	0	19,954	0.00%
2020/12/07	8	62.95	6	62.27	62.90	2	20,155	0.01%
2020/12/04	1	63.10	4	61.85	61.80	-3	20,524	-0.01%
2020/12/03	8	63.20	4	63.50	62.10	4	20,781	0.02%
2020/12/02	3	62.77	12	62.38	62.30	-9	21,149	-0.04%
2020/12/01	4	64.45	15	63.77	63.60	-11	22,532	-0.05%
2020/11/30	10	66.38	7	67.04	65.50	3	22,888	0.01%
2020/11/27	43	66.00	41	65.59	65.70	2	22,916	0.01%
2020/11/26	37	66.77	34	66.08	64.60	3	22,788	0.01%
2020/11/25	39	65.13	40	65.32	65.50	-1	22,333	0.00%
2020/11/24	18	62.59	14	62.64	63.30	4	21,546	0.02%
2020/11/23	6	61.48	7	61.30	60.80	-1	21,285	0.00%
2020/11/20	32	62.27	37	62.66	61.60	-5	21,093	-0.02%
2020/11/19	69	60.80	72	61.28	60.60	-3	20,626	-0.01%
2020/11/18	17	58.59	14	58.87	58.40	3	20,001	0.01%
2020/11/17	33	60.32	33	59.54	58.10	0	19,821	0.00%
2020/11/16	5	57.78	27	57.99	57.00	-22	19,490	-0.11%
2020/11/13	45	58.06	55	57.06	58.20	-10	19,528	-0.05%
2020/11/12	48	56.55	19	55.98	58.70	29	19,415	0.15%
2020/11/11	33	59.28	21	58.83	57.50	12	19,038	0.06%
2020/11/10	28	64.34	40	65.08	63.60	-12	18,794	-0.06%
2020/11/09	60	64.10	64	64.40	65.20	-4	18,547	-0.02%
2020/11/06	38	63.91	31	64.78	61.80	7	18,159	0.04%
2020/11/05	30	62.17	39	61.93	63.50	-9	17,342	-0.05%
2020/11/04	14	58.31	13	58.61	57.80	1	16,906	0.01%
2020/11/03	4	57.95	4	58.00	57.00	0	16,565	0.00%
2020/11/02	11	56.82	12	56.64	57.90	-1	16,671	-0.01%
2020/10/30	7	60.16	22	60.53	57.20	-15	16,486	-0.09%
2020/10/29	53	63.98	51	64.12	62.00	2	16,236	0.01%
2020/10/28	25	64.56	26	62.12	62.30	-1	15,834	-0.01%
2020/10/27	52	65.85	38	65.43	64.90	14	15,895	0.09%
2020/10/26	31	59.60	1	61.00	63.80	30	15,799	0.19%
2020/10/23	0	0.00	3	56.50	58.00	-3	15,662	-0.02%
2020/10/22	1	54.50	0	0.00	55.60	1	15,608	0.01%
2020/10/21	1	57.10	12	56.53	56.10	-11	15,547	-0.07%
2020/10/20	3	58.00	0	0.00	58.30	3	15,478	0.02%
2020/10/19	5	57.98	4	57.85	59.50	1	15,380	0.01%
2020/10/16	1	54.80	13	56.68	55.10	-12	15,211	-0.08%
2020/10/15	12	57.11	72	55.35	56.00	-60	15,133	-0.40%
2020/10/14	182	56.34	122	56.55	57.00	60	15,022	0.40%	大買/大賣/
2020/10/13	134	51.50	99	50.96	54.00	35	13,391	0.26%	大買/
2020/10/08	3	43.55	11	44.65	44.65	-8	12,583	-0.06%
2020/10/07	3	39.42	7	39.47	40.60	-4	12,553	-0.03%
2020/10/06	15	39.07	16	39.36	38.50	-1	12,343	-0.01%
2020/09/30	22	36.99	25	36.88	36.60	-3	12,296	-0.02%
2020/09/28	2	36.70	2	35.73	35.70	0	12,033	0.00%
2020/09/25	19	36.16	9	36.73	35.10	10	11,931	0.08%
2020/09/24	26	39.06	26	38.16	37.50	0	11,731	0.00%
2020/09/23	37	38.58	44	39.08	40.00	-7	11,468	-0.06%
2020/09/22	0	0.00	2	37.25	37.30	-2	11,208	-0.02%
2020/09/21	1	38.00	25	37.91	37.90	-24	11,156	-0.22%
2020/09/18	3	38.50	10	38.25	37.90	-7	11,110	-0.06%
2020/09/17	8	38.76	6	38.65	38.50	2	11,008	0.02%
2020/09/16	14	38.81	8	37.04	38.45	6	10,878	0.06%
2020/09/14	10	36.68	11	36.39	36.65	-1	10,560	-0.01%
2020/09/11	13	38.30	14	37.83	37.50	-1	10,417	-0.01%
2020/09/10	113	39.18	114	39.25	39.05	-1	10,243	-0.01%	大買/大賣/
2020/09/09	97	37.61	107	38.46	38.65	-10	9,950	-0.10%	大賣/
2020/09/08	18	37.85	14	37.84	37.30	4	9,448	0.04%
2020/09/07	67	42.80	69	41.22	39.30	-2	9,115	-0.02%
2020/09/04	114	44.66	118	44.90	43.10	-4	8,572	-0.05%	大買/大賣/
2020/09/03	108	41.21	70	41.62	43.00	38	7,056	0.54%	大買/
2020/09/02	15	38.98	2	39.20	39.10	13	6,524	0.20%
2020/09/01	2	37.00	2	37.33	36.75	0	6,229	0.00%
2020/08/31	1	37.55	2	37.03	36.90	-1	6,088	-0.02%
2020/08/28	1	35.85	0	0.00	34.85	1	5,950	0.02%
2020/08/27	0	0.00	1	35.25	35.25	-1	5,908	-0.02%
2020/08/25	2	37.55	3	37.92	36.90	-1	5,790	-0.02%
2020/08/24	22	37.06	22	36.68	36.50	0	5,684	0.00%
2020/08/20	5	34.75	33	35.40	35.45	-28	5,564	-0.50%
2020/08/19	4	37.35	2	39.55	36.80	2	5,364	0.04%
2020/08/18	2	41.03	3	40.93	39.80	-1	5,178	-0.02%
2020/08/17	10	39.43	11	38.92	39.70	-1	4,976	-0.02%
2020/08/14	68	40.43	72	39.61	39.50	-4	4,826	-0.08%
2020/08/13	76	38.58	153	38.69	38.10	-77	4,577	-1.68%	大賣/
2020/08/12	12	38.03	3	38.20	38.85	9	4,472	0.20%
2020/08/11	0	0.00	2	38.20	36.75	-2	4,272	-0.05%
2020/08/10	52	38.25	35	38.79	38.70	17	4,077	0.42%
2020/08/07	2	36.80	2	37.88	37.25	0	3,817	0.00%
2020/08/06	9	37.56	13	37.10	36.70	-4	3,659	-0.11%
2020/08/05	84	40.75	115	40.64	40.45	-31	3,343	-0.93%	大賣/
2020/08/04	18	40.74	34	40.18	41.50	-16	3,188	-0.50%
2020/08/03	48	40.85	28	40.42	39.80	20	3,011	0.66%
2020/07/31	85	40.63	24	39.82	40.60	61	2,780	2.19%
2020/07/30	54	38.62	0	0.00	40.90	54	2,530	2.13%
2020/07/29	6	37.01	2	37.25	37.25	4	2,414	0.17%
2020/07/28	1	34.40	0	0.00	33.90	1	2,332	0.04%
2020/07/24	1	37.00	14	36.19	35.00	-13	2,246	-0.58%
2020/07/23	8	34.73	93	34.31	36.30	-85	2,184	-3.89%
2020/07/22	2	35.40	10	36.08	35.25	-8	2,137	-0.37%
2020/07/21	0	0.00	40	35.55	35.60	-40	2,096	-1.91%
2020/07/20	35	34.66	27	33.11	35.80	8	2,049	0.39%
2020/07/17	24	36.33	12	35.40	33.30	12	1,966	0.61%
2020/07/16	96	37.29	91	37.71	35.95	5	1,876	0.27%
2020/07/15	25	35.93	14	36.03	37.15	11	1,433	0.77%
2020/07/14	55	33.47	14	33.00	33.80	41	1,150	3.56%
2020/07/13	84	31.46	14	31.41	31.55	70	895	7.82%
2020/07/10	5	28.13	37	28.23	28.70	-32	759	-4.21%
2020/07/09	36	28.57	6	28.33	28.75	30	650	4.62%
2020/07/08	1	24.60	6	26.65	26.50	-5	413	-1.21%
2020/07/07	1	24.40	0	0.00	24.30	1	301	0.33%
2020/06/30	0	0.00	1	23.35	23.35	-1	265	-0.38%
2020/06/22	1	23.35	0	0.00	23.05	1	268	0.37%
2020/03/18	0	0.00	2	17.30	17.10	-2	542	-0.37%
2020/03/17	0	0.00	9	17.50	17.20	-9	541	-1.66%
2020/02/27	1	22.15	0	0.00	22.05	1	561	0.18%
2020/02/18	3	22.70	0	0.00	22.80	3	564	0.53%
2020/02/14	4	22.63	0	0.00	22.65	4	553	0.72%
2020/02/12	2	22.60	0	0.00	22.55	2	554	0.36%
2020/01/30	0	0.00	1	22.90	22.25	-1	613	-0.16%
2020/01/15	2	23.53	0	0.00	23.45	2	599	0.33%
2019/12/30	0	0.00	1	24.05	24.00	-1	536	-0.19%
2019/12/27	1	23.60	1	23.70	23.70	0	507	0.00%
2019/12/26	2	24.00	0	0.00	24.05	2	468	0.43%
2019/11/20	0	0.00	10	21.36	21.45	-10	271	-3.68%
2019/11/18	10	21.50	0	0.00	21.35	10	275	3.63%
2019/11/05	2	22.53	0	0.00	22.25	2	269	0.74%
2019/08/14	0	0.00	1	21.05	20.85	-1	375	-0.27%
2019/08/13	1	21.20	0	0.00	20.80	1	385	0.26%
2019/08/12	0	0.00	2	21.25	21.25	-2	421	-0.47%
2019/07/29	2	22.43	0	0.00	21.90	2	687	0.29%
2019/07/25	0	0.00	2	21.40	21.35	-2	772	-0.26%
2019/07/24	2	21.20	0	0.00	21.20	2	772	0.26%
2019/07/16	0	0.00	2	21.35	21.35	-2	802	-0.25%
2019/07/15	1	21.00	0	0.00	21.10	1	807	0.12%
2019/07/12	0	0.00	4	21.30	21.15	-4	819	-0.49%
2019/07/11	5	21.34	0	0.00	21.25	5	834	0.60%
2019/07/10	0	0.00	1	23.65	23.80	-1	844	-0.12%
2019/07/08	1	24.30	0	0.00	23.95	1	904	0.11%
2019/07/05	5	24.50	0	0.00	23.85	5	953	0.52%
2019/06/06	0	0.00	1	22.90	22.95	-1	1,028	-0.10%
2019/06/05	2	23.18	2	23.25	23.25	0	1,043	0.00%
2019/06/04	0	0.00	6	23.03	22.90	-6	1,051	-0.57%
2019/06/03	1	22.80	0	0.00	22.85	1	1,067	0.09%
2019/05/31	0	0.00	2	23.30	23.25	-2	1,096	-0.18%
2019/05/30	0	0.00	5	23.15	23.15	-5	1,132	-0.44%
2019/05/24	7	23.33	0	0.00	23.00	7	1,259	0.56%
2019/05/23	2	23.33	0	0.00	23.20	2	1,256	0.16%
2019/05/22	3	24.03	7	23.99	23.85	-4	1,249	-0.32%
2019/05/20	6	23.80	0	0.00	23.55	6	1,228	0.49%
2019/05/15	1	23.45	1	23.55	23.55	0	1,196	0.00%
2019/05/13	0	0.00	2	23.00	23.00	-2	1,179	-0.17%
2019/05/09	1	24.15	0	0.00	24.00	1	1,131	0.09%
2019/05/07	3	26.20	2	25.15	25.15	1	1,090	0.09%
2019/05/06	2	25.78	0	0.00	25.35	2	1,015	0.20%
2019/05/03	0	0.00	1	25.95	25.90	-1	998	-0.10%
2019/05/02	4	24.48	3	24.70	25.45	1	910	0.11%
2019/04/18	0	0.00	10	24.60	24.65	-10	895	-1.12%
2019/04/16	10	25.75	2	25.75	25.70	8	857	0.93%
2019/04/15	0	0.00	15	25.12	25.55	-15	800	-1.87%
2019/04/12	6	24.31	2	24.10	24.10	4	747	0.54%
2019/04/11	13	24.73	8	24.88	24.65	5	732	0.68%
2019/04/10	0	0.00	5	23.55	23.65	-5	670	-0.75%
2019/04/09	1	23.40	0	0.00	23.40	1	672	0.15%
2019/04/08	5	23.42	0	0.00	23.40	5	695	0.72%
2019/04/02	0	0.00	3	23.60	23.40	-3	693	-0.43%
2019/04/01	4	23.53	0	0.00	23.45	4	688	0.58%
2019/03/29	0	0.00	5	23.64	23.70	-5	668	-0.75%
2019/03/28	1	23.20	0	0.00	23.10	1	660	0.15%
2019/03/27	3	23.05	0	0.00	23.05	3	660	0.45%
2019/03/26	1	23.20	2	23.25	23.25	-1	658	-0.15%
2019/03/25	3	23.38	0	0.00	23.15	3	655	0.46%
2019/03/22	0	0.00	1	24.40	24.40	-1	624	-0.16%
2019/03/12	5	24.30	0	0.00	23.90	5	608	0.82%
2019/03/07	0	0.00	1	24.10	24.10	-1	601	-0.17%
2019/03/06	0	0.00	1	24.50	24.50	-1	607	-0.16%
2019/02/27	1	23.65	4	23.95	24.00	-3	544	-0.55%
2019/02/26	4	24.09	1	23.90	23.50	3	549	0.55%
2019/02/19	0	0.00	1	22.45	22.40	-1	500	-0.20%
2019/02/15	1	22.80	0	0.00	22.70	1	537	0.19%
2019/01/18	0	0.00	1	21.60	22.25	-1	494	-0.20%
2019/01/17	0	0.00	2	21.50	21.30	-2	487	-0.41%
2019/01/16	1	22.25	0	0.00	21.50	1	485	0.21%
2019/01/14	2	21.15	0	0.00	21.00	2	472	0.42%
2018/11/27	5	21.50	5	21.70	21.80	0	707	0.00%
2018/11/26	1	21.70	1	21.50	21.60	0	772	0.00%
2018/09/26	0	0.00	1	24.00	23.95	-1	767	-0.13%
2018/09/19	0	0.00	1	24.40	24.30	-1	758	-0.13%
2018/09/18	1	24.40	10	24.05	23.70	-9	721	-1.25%
2018/09/13	10	23.60	0	0.00	24.05	10	700	1.43%
2018/09/07	0	0.00	5	24.10	23.55	-5	681	-0.73%
2018/09/04	5	24.66	0	0.00	24.60	5	679	0.74%
2018/08/31	1	24.55	0	0.00	24.25	1	602	0.17%
2018/08/06	0	0.00	16	22.30	22.45	-16	979	-1.63%
2018/07/30	0	0.00	2	21.40	21.40	-2	1,256	-0.16%
2018/07/27	0	0.00	3	21.80	22.00	-3	1,314	-0.23%
2018/07/26	16	22.12	2	21.20	22.20	14	1,492	0.94%
2018/07/23	2	20.45	4	20.65	20.40	-2	1,731	-0.12%
2018/07/09	0	0.00	2	21.20	21.20	-2	2,422	-0.08%
2018/07/02	2	21.00	0	0.00	21.05	2	2,505	0.08%
2018/06/29	2	21.48	0	0.00	21.40	2	2,505	0.08%
2018/06/28	0	0.00	2	21.75	21.60	-2	2,504	-0.08%
2018/06/27	2	21.75	4	21.20	21.15	-2	2,496	-0.08%
2018/06/26	4	21.34	0	0.00	21.95	4	2,497	0.16%
2018/06/22	0	0.00	7	22.85	22.85	-7	2,490	-0.28%
2018/06/19	2	23.10	2	23.80	23.10	0	2,513	0.00%
2018/06/13	0	0.00	2	24.00	24.00	-2	2,524	-0.08%
2018/06/07	10	24.15	0	0.00	24.10	10	2,563	0.39%
2018/06/06	2	23.85	0	0.00	23.90	2	2,583	0.08%
2018/06/05	0	0.00	50	23.65	23.70	-50	2,574	-1.94%
2018/05/31	2	24.90	0	0.00	24.40	2	2,534	0.08%
2018/05/28	0	0.00	2	24.25	24.25	-2	2,461	-0.08%
2018/05/23	2	24.15	0	0.00	24.25	2	2,408	0.08%
2018/05/17	12	26.47	2	26.35	25.30	10	2,302	0.43%
2018/05/16	2	26.85	0	0.00	26.10	2	2,188	0.09%
2018/05/15	0	0.00	2	26.15	26.85	-2	2,117	-0.09%
2018/05/14	2	25.83	0	0.00	25.85	2	2,062	0.10%
2018/05/10	7	26.50	7	24.85	24.85	0	1,940	0.00%
2018/05/09	0	0.00	2	25.50	25.50	-2	1,802	-0.11%
2018/05/08	2	25.60	0	0.00	25.50	2	1,779	0.11%
2018/05/03	3	26.65	0	0.00	25.40	3	1,667	0.18%
2018/05/02	4	26.13	2	26.45	26.45	2	1,487	0.13%
2018/04/27	25	24.30	3	24.15	25.20	22	1,301	1.69%
2018/04/26	3	25.80	43	25.85	24.80	-40	1,241	-3.22%
2018/04/24	0	0.00	1	26.00	25.75	-1	1,100	-0.09%
2018/04/23	25	25.45	60	25.89	25.30	-35	996	-3.51%
2018/04/19	0	0.00	2	23.10	23.70	-2	739	-0.27%
2018/04/13	2	21.68	0	0.00	21.50	2	580	0.34%
2018/04/11	0	0.00	10	23.55	22.85	-10	543	-1.84%
2018/03/20	10	23.00	0	0.00	22.90	10	518	1.93%
2018/03/16	0	0.00	2	23.35	23.05	-2	523	-0.38%
2018/03/13	7	22.73	5	22.15	22.25	2	487	0.41%
2018/02/21	0	0.00	2	20.20	20.55	-2	832	-0.24%
2018/01/19	0	0.00	10	22.95	22.90	-10	1,570	-0.64%