安集 (6477)-元大-復北券商分點個股進出

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
37.90
漲跌
▼0.30
漲幅
-0.79%
成交量
277張
產業
上市光電類股
400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－元大-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北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
2024/04/19	4	38.54	4	37.74	37.60	0	944	0.00%
2024/04/18	2	38.55	2	38.30	38.20	0	929	0.00%
2024/04/15	0	39.15	3	39.17	38.85	-3	901	-0.33%
2024/04/12	2	39.15	74	39.38	39.25	-72	894	-8.05%
2024/04/11	4	39.78	1	39.65	39.70	3	884	0.34%
2024/04/09	0	0.00	1	38.75	38.95	-1	849	-0.12%
2024/04/08	1	38.60	0	0.00	39.70	1	843	0.12%
2024/04/03	1	39.40	0	0.00	39.05	1	831	0.12%
2024/03/27	0	0.00	54	40.75	40.45	-54	789	-6.84%
2024/03/26	0	0.00	1	41.75	41.35	-1	781	-0.13%
2024/03/25	1	41.05	25	41.00	40.85	-24	798	-3.01%
2024/03/22	4	41.31	0	0.00	40.85	4	790	0.51%
2024/03/21	8	41.98	1	42.15	42.35	7	732	0.95%
2024/03/15	0	0.00	0	39.00	38.75	0	641	0.00%
2024/03/14	0	0.00	1	39.20	39.10	-1	637	-0.16%
2024/03/11	0	0.00	2	40.75	40.15	-2	614	-0.33%
2024/03/04	2	39.33	0	0.00	39.15	2	557	0.36%
2024/02/20	1	37.85	0	0.00	37.80	1	480	0.21%
2024/02/01	0	0.00	2	36.78	36.70	-2	474	-0.42%
2024/01/30	2	37.15	0	0.00	37.10	2	473	0.42%
2024/01/22	0	0.00	1	37.70	37.80	-1	536	-0.19%
2024/01/18	1	37.20	0	0.00	37.15	1	539	0.19%
2024/01/16	0	0.00	1	38.00	37.90	-1	540	-0.18%
2024/01/15	1	38.90	0	0.00	38.65	1	543	0.18%
2023/12/26	0	0.00	1	38.10	38.15	-1	590	-0.17%
2023/12/05	0	0.00	0.1	38.50	38.50	-0.1	519	-0.02%
2023/12/04	1	38.30	26	38.35	38.20	-25	520	-4.81%
2023/12/01	1	38.65	0	0.00	38.65	1	514	0.19%
2023/11/27	0	0.00	2	38.35	37.95	-2	504	-0.40%
2023/11/24	1	38.10	0	0.00	38.10	1	496	0.20%
2023/10/31	0.5	37.80	0	0.00	36.85	0.5	546	0.09%
2023/10/30	2	38.03	3	38.22	38.05	-1	539	-0.19%
2023/10/26	0	0.00	1	36.00	35.60	-1	505	-0.20%
2023/10/25	0	0.00	1	36.80	36.60	-1	510	-0.20%
2023/10/24	2	36.45	0	0.00	36.45	2	515	0.39%
2023/10/18	1	35.60	0	0.00	35.55	1	524	0.19%
2023/10/17	1	36.65	0	0.00	36.45	1	537	0.19%
2023/10/12	0	0.00	1	37.00	37.55	-1	579	-0.17%
2023/10/06	6	39.04	0	0.00	38.80	6	583	1.03%
2023/10/04	3.4	39.18	1.5	39.08	39.00	1.9	601	0.32%
2023/09/27	1	40.05	0	0.00	39.95	1	644	0.16%
2023/09/21	26	40.00	0	0.00	40.15	26	678	3.83%
2023/09/15	1	42.45	0	0.00	42.00	1	704	0.14%
2023/08/31	0	0.00	1	42.90	43.00	-1	908	-0.11%
2023/08/18	2	42.08	0	0.00	41.70	2	1,040	0.19%
2023/08/16	0	0.00	1	40.70	40.85	-1	1,056	-0.09%
2023/08/10	0	0.00	1	42.10	41.60	-1	1,130	-0.09%
2023/08/08	1	42.45	0	0.00	42.45	1	1,197	0.08%
2023/08/07	3	42.58	1	42.40	43.05	2	1,263	0.16%
2023/08/02	1	44.70	0	0.00	44.60	1	1,368	0.07%
2023/08/01	1	45.15	0	0.00	45.30	1	1,384	0.07%
2023/07/31	1	45.60	0	0.00	45.60	1	1,459	0.07%
2023/07/28	0	0.00	1	46.70	46.00	-1	1,554	-0.06%
2023/07/26	0	0.00	1	45.00	44.90	-1	1,749	-0.06%
2023/07/24	1	45.15	0	0.00	44.75	1	1,823	0.05%
2023/07/20	1	47.90	6	47.79	47.75	-5	1,977	-0.25%
2023/07/19	3	48.00	0	0.00	47.50	3	2,005	0.15%
2023/07/14	1	48.70	0	0.00	48.60	1	2,781	0.04%
2023/07/13	0	0.00	1	49.35	48.60	-1	3,028	-0.03%
2023/06/26	0	0.00	1	50.80	50.70	-1	4,067	-0.02%
2023/06/20	3	51.07	1	49.75	50.80	2	4,090	0.05%
2023/06/19	1	49.25	0	0.00	49.10	1	4,065	0.02%
2023/06/16	1	49.45	1	50.00	49.70	0	4,119	0.00%
2023/06/14	0	0.00	2	49.10	49.15	-2	4,353	-0.05%
2023/06/12	5	49.05	5	49.08	49.05	0	4,454	0.00%
2023/06/09	10	50.21	2	49.68	50.20	8	4,477	0.18%
2023/06/08	7	51.93	5	52.08	51.60	2	4,456	0.04%
2023/06/07	2	51.80	0	0.00	51.60	2	4,466	0.04%
2023/06/06	5	51.60	5	51.90	51.50	0	4,488	0.00%
2023/06/05	5	52.20	3	52.27	52.20	2	4,500	0.04%
2023/06/02	4	51.83	2	51.50	51.60	2	4,496	0.04%
2023/06/01	2	51.40	1	51.30	51.30	1	4,507	0.02%
2023/05/31	3	51.67	1	51.50	51.90	2	4,513	0.04%
2023/05/30	5	52.20	0	0.00	50.90	5	4,519	0.11%
2023/05/29	1	51.70	2	51.55	51.40	-1	4,508	-0.02%
2023/05/26	1	50.10	0	0.00	49.80	1	4,499	0.02%
2023/05/25	1	50.70	1	50.80	50.70	0	4,511	0.00%
2023/05/24	4	51.35	0	0.00	51.50	4	4,524	0.09%
2023/05/23	2	51.35	0	0.00	51.70	2	4,529	0.04%
2023/05/19	1	51.20	1	50.60	50.30	0	4,549	0.00%
2023/05/18	1	50.60	1	51.40	51.30	0	4,626	0.00%
2023/05/11	1	51.60	1	49.15	48.70	0	4,590	0.00%
2023/05/09	12	51.60	2	51.45	51.40	10	4,495	0.22%
2023/05/08	3	55.07	3	55.13	55.30	0	4,395	0.00%
2023/05/05	0	0.00	11	56.27	55.20	-11	4,376	-0.25%
2023/05/04	3	56.47	4	56.98	57.20	-1	4,337	-0.02%
2023/05/03	2	55.55	2	56.10	56.70	0	4,267	0.00%
2023/05/02	4	55.75	3	56.07	56.70	1	4,232	0.02%
2023/04/28	1	53.80	0	0.00	54.30	1	4,102	0.02%
2023/04/27	3	53.93	3	54.13	53.40	0	4,082	0.00%
2023/04/26	11	54.22	10	53.70	54.90	1	4,034	0.02%
2023/04/25	5	53.36	4	53.43	53.80	1	3,945	0.02%
2023/04/24	3	53.07	3	53.33	53.50	0	3,891	0.00%
2023/04/21	3	54.50	3.7	53.78	52.40	-0.7	3,905	-0.02%
2023/04/20	9	55.76	14.5	55.24	54.90	-5.5	3,803	-0.15%
2023/04/19	13.3	57.12	6.1	57.26	57.00	7.2	3,637	0.20%
2023/04/18	43	55.93	32	56.37	54.80	11	3,121	0.35%
2023/04/17	3	54.63	2	54.60	54.60	1	2,928	0.03%
2023/04/14	3	54.83	2	54.80	54.90	1	2,932	0.03%
2023/04/13	4	54.90	25	55.59	55.40	-21	2,855	-0.74%
2023/04/12	24	53.77	5	54.66	54.70	19	2,680	0.71%
2023/04/11	7	51.74	5	52.14	52.40	2	2,461	0.08%
2023/04/10	6	52.52	2	52.00	51.80	4	2,433	0.16%
2023/04/07	6	52.90	12	53.73	53.40	-6	2,341	-0.26%
2023/04/06	20	50.45	21	51.03	50.80	-1	2,132	-0.05%
2023/03/30	1	49.40	0	0.00	48.95	1	2,061	0.05%
2023/03/28	1	47.60	0	0.00	47.60	1	2,058	0.05%
2023/03/27	1	49.85	1	48.70	48.55	0	2,054	0.00%
2023/03/24	1	48.65	1	48.75	48.75	0	2,021	0.00%
2023/03/23	1	48.70	3	48.90	48.70	-2	2,034	-0.10%
2023/03/22	1	49.05	1	48.95	48.85	0	2,042	0.00%
2023/03/21	11	49.61	2	49.33	49.35	9	2,072	0.43%
2023/03/20	5	49.76	5	49.87	50.10	0	2,157	0.00%
2023/03/17	2	47.80	3	48.73	49.00	-1	2,376	-0.04%
2023/03/16	0	0.00	2	47.25	46.95	-2	2,416	-0.08%
2023/03/15	2	48.15	2	48.40	48.15	0	2,400	0.00%
2023/03/14	13	47.47	13	47.23	47.45	0	2,369	0.00%
2023/03/13	1	45.90	1	45.75	45.80	0	2,359	0.00%
2023/03/10	0	0.00	2	47.35	46.30	-2	2,495	-0.08%
2023/03/09	1	47.50	0	0.00	47.50	1	2,496	0.04%
2023/03/08	2	48.38	2	48.80	48.70	0	2,497	0.00%
2023/03/07	1	48.65	2	48.45	48.50	-1	2,485	-0.04%
2023/03/03	2	47.15	2	47.05	47.00	0	2,466	0.00%
2023/03/02	3	47.25	3	46.60	46.70	0	2,479	0.00%
2023/03/01	1	47.70	1	47.10	47.15	0	2,478	0.00%
2023/02/24	1	47.55	0	0.00	47.50	1	2,494	0.04%
2023/02/22	8	48.19	8	47.58	47.45	0	2,554	0.00%
2023/02/21	9	48.46	9	47.96	48.00	0	2,575	0.00%
2023/02/20	17	48.16	17	47.91	48.40	0	2,713	0.00%
2023/02/17	10	48.30	10	48.15	48.20	0	2,936	0.00%
2023/02/16	14	48.55	17	48.27	48.05	-3	2,955	-0.10%
2023/02/15	0	0.00	5	47.16	48.05	-5	2,918	-0.17%
2023/02/14	8	45.92	0	0.00	45.85	8	2,899	0.28%
2023/02/10	1	46.40	0	0.00	46.05	1	2,950	0.03%
2023/02/07	0	0.00	1	47.25	47.20	-1	2,985	-0.03%
2023/02/06	3	47.10	0	0.00	47.10	3	2,999	0.10%
2023/02/02	2	47.68	1	47.30	47.35	1	3,022	0.03%
2023/02/01	1	47.40	0	0.00	47.40	1	3,024	0.03%
2023/01/12	0	0.00	60	45.76	45.20	-60	3,078	-1.95%
2023/01/11	0	0.00	20	46.60	46.30	-20	3,100	-0.65%
2023/01/10	0	0.00	3	47.50	47.10	-3	3,063	-0.10%
2023/01/09	0	0.00	1	47.90	47.85	-1	3,090	-0.03%
2023/01/05	1	48.55	0	0.00	47.65	1	3,123	0.03%
2023/01/04	26	48.23	3	48.10	48.10	23	3,098	0.74%
2023/01/03	0	0.00	1	46.20	46.20	-1	3,066	-0.03%
2022/12/27	1	46.60	0	0.00	46.85	1	3,176	0.03%
2022/12/23	0	0.00	1	44.45	45.15	-1	3,146	-0.03%
2022/12/19	2	46.50	0	0.00	46.20	2	3,286	0.06%
2022/12/15	2	48.45	1	48.70	48.80	1	3,304	0.03%
2022/12/14	0	0.00	14	48.06	48.70	-14	3,301	-0.42%
2022/12/13	1	48.30	0	0.00	47.80	1	3,281	0.03%
2022/12/12	0	0.00	4	49.38	49.15	-4	3,254	-0.12%
2022/12/09	7	50.76	7	51.39	49.70	0	3,136	0.00%
2022/12/08	4	48.53	8	48.88	48.20	-4	2,828	-0.14%
2022/12/07	5	47.89	1	47.15	47.45	4	2,731	0.15%
2022/12/06	1	48.85	5	47.97	47.30	-4	2,718	-0.15%
2022/12/05	2	48.28	1	48.25	48.25	1	2,758	0.04%
2022/12/02	5	48.19	5.5	48.48	48.55	-0.5	2,755	-0.02%
2022/12/01	0	0.00	6	46.69	46.50	-6	2,629	-0.23%
2022/11/29	0	0.00	3	45.77	45.90	-3	2,696	-0.11%
2022/11/28	2	45.58	0	0.00	45.45	2	2,770	0.07%
2022/11/25	3	46.33	0	0.00	45.60	3	2,853	0.11%
2022/11/23	0	0.00	2	45.65	45.25	-2	3,180	-0.06%
2022/11/22	1	45.65	0	0.00	45.20	1	3,321	0.03%
2022/11/21	4	46.19	0	0.00	45.95	4	3,409	0.12%
2022/11/18	2	46.90	2	47.25	45.95	0	3,457	0.00%
2022/11/17	1	46.75	0	0.00	47.10	1	3,427	0.03%
2022/11/16	5	47.36	3	46.85	47.20	2	3,435	0.06%
2022/11/15	7	46.69	3	46.43	47.95	4	3,462	0.12%
2022/11/14	0	0.00	4	43.20	43.70	-4	3,487	-0.11%
2022/11/11	3	43.30	0	0.00	42.45	3	3,660	0.08%
2022/11/10	2	42.63	11	42.06	42.65	-9	3,812	-0.24%
2022/11/09	2	43.13	0	0.00	43.25	2	3,903	0.05%
2022/11/08	1	43.95	0	0.00	43.75	1	3,919	0.03%
2022/11/07	1	44.35	3	44.70	44.35	-2	3,933	-0.05%
2022/10/25	0	0.00	1	41.35	40.95	-1	4,623	-0.02%
2022/10/20	0	0.00	10	43.69	43.25	-10	4,944	-0.20%
2022/10/19	2	43.90	0	0.00	43.80	2	4,975	0.04%
2022/10/17	0	0.00	1	42.95	42.50	-1	5,238	-0.02%
2022/10/14	14	43.42	0	0.00	43.40	14	5,245	0.27%
2022/10/13	70	43.27	0	0.00	41.90	70	5,270	1.33%
2022/10/12	2	44.30	0	0.00	44.60	2	5,333	0.04%
2022/10/11	5	43.90	1	43.70	43.40	4	5,346	0.07%
2022/10/07	5	45.30	0	0.00	45.55	5	5,376	0.09%
2022/10/06	2	45.90	0	0.00	45.70	2	5,453	0.04%
2022/10/05	1	46.10	5	46.08	45.95	-4	5,471	-0.07%
2022/10/04	2	45.40	2	44.50	45.40	0	5,536	0.00%
2022/09/29	2	44.50	2	43.95	43.70	0	5,784	0.00%
2022/09/28	2	45.00	1	44.90	44.20	1	5,996	0.02%
2022/09/27	0	0.00	1	46.90	47.30	-1	6,633	-0.02%
2022/09/26	0	0.00	1	48.05	47.40	-1	6,909	-0.01%
2022/09/22	0	0.00	2	52.60	53.10	-2	7,381	-0.03%
2022/09/21	1	53.60	3	53.10	53.00	-2	7,651	-0.03%
2022/09/19	3	55.10	1	54.70	54.40	2	8,494	0.02%
2022/09/15	0	0.00	1	55.90	54.50	-1	8,572	-0.01%
2022/09/14	9	56.27	1	56.20	56.00	8	8,637	0.09%
2022/09/13	1	57.10	0	0.00	57.60	1	8,595	0.01%
2022/09/12	1	57.30	11	57.12	57.50	-10	8,605	-0.12%
2022/09/08	0	0.00	13	54.68	55.00	-13	8,590	-0.15%
2022/09/07	12	53.53	3	53.00	53.60	9	8,579	0.10%
2022/09/06	0	0.00	4	53.68	53.20	-4	8,599	-0.05%
2022/09/02	3	58.03	2	58.30	57.10	1	8,538	0.01%
2022/09/01	7	58.33	3	58.30	57.50	4	8,466	0.05%
2022/08/31	3	57.37	0.1	57.80	57.90	2.9	8,385	0.03%
2022/08/30	14	58.62	17	59.96	57.80	-3	8,364	-0.04%
2022/08/29	17	58.10	14.1	58.05	57.30	2.9	8,096	0.04%
2022/08/26	16	57.92	16.1	58.30	58.30	-0.1	8,035	0.00%
2022/08/25	2	57.00	3	57.00	57.40	-1	7,976	-0.01%
2022/08/24	3	55.20	2	55.40	55.20	1	7,938	0.01%
2022/08/23	1.1	56.11	0	0.00	56.30	1.1	7,911	0.01%
2022/08/22	3	57.77	2	57.00	56.10	1	7,900	0.01%
2022/08/19	13.2	57.47	24	57.46	57.60	-10.8	7,749	-0.14%
2022/08/18	3	56.73	3	57.40	58.90	0	7,514	0.00%
2022/08/17	8	56.16	9	55.76	55.80	-1	7,316	-0.01%
2022/08/16	4	55.05	3	55.73	54.80	1	7,145	0.01%
2022/08/12	1	54.40	1	53.80	54.20	0	7,014	0.00%
2022/08/11	1	55.60	1.2	54.87	54.40	-0.2	7,033	0.00%
2022/08/10	3	54.90	4	55.00	54.30	-1	6,994	-0.01%
2022/08/09	17	55.32	4	54.63	54.40	13	7,076	0.18%
2022/08/08	38	53.16	39	53.65	54.00	-1	6,895	-0.01%
2022/08/04	2	49.95	4	50.48	49.40	-2	6,865	-0.03%
2022/08/03	4	52.18	3	51.97	50.90	1	6,874	0.01%
2022/08/02	2	53.50	2	53.90	53.30	0	6,852	0.00%
2022/08/01	2	55.70	11	55.52	55.60	-9	6,840	-0.13%
2022/07/29	4.1	55.54	6	55.33	55.00	-1.9	6,769	-0.03%
2022/07/28	1	54.70	3	54.40	53.80	-2	6,613	-0.03%
2022/07/27	5	53.48	7	53.86	54.00	-2	6,560	-0.03%
2022/07/26	7	54.00	11	54.32	53.60	-4	6,546	-0.06%
2022/07/25	32	55.66	10	54.88	54.10	22	6,606	0.33%
2022/07/22	3	52.50	27	53.63	53.50	-24	6,607	-0.36%
2022/07/20	1	51.80	1	52.20	52.00	0	6,665	0.00%
2022/07/19	4	51.93	3	52.07	51.70	1	6,737	0.01%
2022/07/15	0	0.00	13	50.73	51.00	-13	6,901	-0.19%
2022/07/13	0	0.00	2	49.45	48.40	-2	7,220	-0.03%
2022/07/12	8	49.79	3	50.63	48.30	5	7,380	0.07%
2022/07/11	2	51.65	2	52.45	53.10	0	7,515	0.00%
2022/07/08	2	53.15	2	52.85	53.30	0	7,695	0.00%
2022/07/06	22	54.64	9	53.88	53.00	13	8,458	0.15%
2022/07/05	23	58.38	21	58.25	57.00	2	8,739	0.02%
2022/07/04	21	53.86	32	54.09	55.30	-11	8,229	-0.13%
2022/07/01	29	54.11	19	53.47	52.90	10	8,150	0.12%
2022/06/30	9	54.06	8	54.25	54.20	1	8,182	0.01%
2022/06/29	22	54.59	6	54.52	54.00	16	8,032	0.20%
2022/06/28	21	54.11	21	54.37	55.00	0	7,956	0.00%
2022/06/27	11	51.18	14	51.48	52.80	-3	7,575	-0.04%
2022/06/24	1	44.30	7	45.44	48.00	-6	7,364	-0.08%
2022/06/23	5	44.21	6	44.11	43.65	-1	7,410	-0.01%
2022/06/22	6	45.93	3	46.33	44.50	3	7,594	0.04%
2022/06/17	1	44.50	0	0.00	44.90	1	8,193	0.01%
2022/06/16	2	47.40	2	46.58	45.65	0	8,489	0.00%
2022/06/15	4	48.93	5	47.51	47.05	-1	8,820	-0.01%
2022/06/14	0	0.00	7	47.34	48.15	-7	9,858	-0.07%
2022/06/13	5	49.38	2	49.25	49.20	3	10,434	0.03%
2022/06/08	1	52.00	1	50.80	51.20	0	12,280	0.00%
2022/06/07	3	52.30	0	0.00	52.60	3	13,295	0.02%
2022/06/06	3	54.60	5	54.80	53.40	-2	13,536	-0.01%
2022/06/02	1	53.20	0	0.00	53.10	1	13,631	0.01%
2022/06/01	2	53.20	1	53.60	53.60	1	13,792	0.01%
2022/05/31	1	52.70	0	0.00	52.70	1	14,139	0.01%
2022/05/30	0	0.00	0.3	52.10	52.60	-0.3	14,536	0.00%
2022/05/25	0.1	50.30	0	0.00	50.50	0.1	14,748	0.00%
2022/05/24	1.2	50.33	0	0.00	50.30	1.2	14,858	0.01%
2022/05/18	0	0.00	2	52.70	53.20	-2	14,793	-0.01%
2022/05/17	7	53.61	6	53.27	52.90	1	14,753	0.01%
2022/05/13	0	0.00	2	53.70	53.80	-2	14,551	-0.01%
2022/05/12	0.2	54.30	3	52.60	52.00	-2.8	14,510	-0.02%
2022/05/10	2	55.80	0	0.00	55.00	2	14,508	0.01%
2022/05/06	1	59.40	1	59.00	59.60	0	14,529	0.00%
2022/05/05	13	60.22	0	0.00	59.90	13	14,584	0.09%
2022/05/03	1	60.90	1	61.50	60.40	0	14,614	0.00%
2022/04/28	7	59.99	13	59.79	61.60	-6	14,737	-0.04%
2022/04/27	4	57.20	2	57.25	58.90	2	14,573	0.01%
2022/04/26	58	59.73	59	59.71	59.10	-1	14,544	-0.01%
2022/04/25	1	59.40	2	59.25	58.10	-1	14,483	-0.01%
2022/04/22	6	62.03	3	61.20	61.10	3	14,501	0.02%
2022/04/21	14	63.82	4	63.78	63.40	10	14,805	0.07%
2022/04/20	6	65.07	0.1	65.20	64.50	6	14,920	0.04%
2022/04/19	4.1	64.48	7	64.66	64.60	-3	15,211	-0.02%
2022/04/18	16	64.26	18	64.50	64.10	-2	15,472	-0.01%
2022/04/15	10	64.28	5	65.16	63.00	5	15,402	0.03%
2022/04/14	11	65.12	12	64.79	63.90	-1	15,222	-0.01%
2022/04/13	15	65.76	11	64.97	65.90	4	15,091	0.03%
2022/04/12	19	64.85	29	65.03	66.50	-10	15,142	-0.07%
2022/04/11	88	63.68	91	62.22	63.20	-3	14,737	-0.02%
2022/04/08	3	61.87	3	61.13	61.60	0	14,279	0.00%
2022/04/07	15	62.02	7	62.03	59.40	8	14,143	0.06%
2022/04/06	8	62.90	17	63.53	63.80	-9	13,976	-0.06%
2022/04/01	5	61.52	6	61.50	61.50	-1	13,647	-0.01%
2022/03/31	1	60.70	6.1	61.48	61.50	-5.1	13,578	-0.04%
2022/03/30	2.1	61.39	4	62.48	60.50	-1.9	13,426	-0.01%
2022/03/29	3	59.67	0	0.00	60.50	3	13,402	0.02%
2022/03/28	2	60.15	1	60.30	60.60	1	13,408	0.01%
2022/03/25	7	61.10	6	61.00	59.80	1	13,358	0.01%
2022/03/24	38	64.84	35	64.23	63.30	3	13,456	0.02%
2022/03/23	16	63.64	13	63.02	63.00	3	13,215	0.02%
2022/03/22	33	63.92	25	63.60	62.90	8	13,155	0.06%
2022/03/21	14	64.73	17	65.31	62.30	-3	13,130	-0.02%
2022/03/18	13	62.45	13	62.27	61.70	0	13,246	0.00%
2022/03/17	19	63.09	12	63.39	63.20	7	13,103	0.05%
2022/03/16	14	59.41	11	60.13	62.50	3	12,201	0.02%
2022/03/15	82	60.77	86	59.66	56.90	-4	11,699	-0.03%
2022/03/14	13	58.77	15	59.03	58.90	-2	10,877	-0.02%
2022/03/11	30	58.49	34	58.28	59.90	-4	10,458	-0.04%
2022/03/10	29	58.72	30	57.65	56.70	-1	9,968	-0.01%
2022/03/09	24	54.61	25	55.57	56.80	-1	9,155	-0.01%
2022/03/08	53	53.03	53	52.86	51.70	0	8,889	0.00%
2022/03/07	1	52.60	0	0.00	51.80	1	8,706	0.01%
2022/03/04	49	54.83	58	54.20	54.20	-9	8,506	-0.11%
2022/03/03	5	53.56	22	53.38	54.20	-17	8,153	-0.21%
2022/03/02	15	51.80	27	51.74	50.60	-12	7,751	-0.15%
2022/03/01	6	49.33	6	49.70	49.15	0	7,552	0.00%
2022/02/24	0	0.00	5	49.00	47.35	-5	7,595	-0.07%
2022/02/21	5	48.42	0	0.00	48.50	5	7,516	0.07%
2022/02/17	0	0.00	1	48.50	48.50	-1	7,532	-0.01%
2022/02/14	1	48.30	6	47.86	47.65	-5	7,855	-0.06%
2022/02/11	3	50.32	3	49.80	49.80	0	7,857	0.00%
2022/02/10	3	49.37	2	49.00	48.95	1	7,867	0.01%
2022/02/09	2	48.55	2	49.15	49.50	0	7,888	0.00%
2022/02/08	10	47.60	9	47.42	49.10	1	7,908	0.01%
2022/02/07	18	46.24	17	46.42	46.40	1	7,978	0.01%
2022/01/26	30	47.36	31	47.38	47.45	-1	8,030	-0.01%
2022/01/25	19	49.57	19	49.35	47.60	0	8,424	0.00%
2022/01/24	5	49.66	1	49.70	49.70	4	8,670	0.05%
2022/01/21	15	53.39	7	53.24	52.00	8	8,955	0.09%
2022/01/20	4	52.73	3	52.20	52.30	1	9,032	0.01%
2022/01/19	3	52.87	3	52.00	51.90	0	9,076	0.00%
2022/01/18	9	53.46	7	52.87	52.10	2	9,076	0.02%
2022/01/17	11	52.81	10.3	53.22	53.40	0.7	9,151	0.01%
2022/01/14	22	55.09	12.2	54.38	53.20	9.8	9,109	0.11%
2022/01/13	17.1	55.67	25	54.07	53.80	-7.9	8,806	-0.09%
2022/01/12	43	54.10	21	54.65	56.90	22	8,657	0.25%
2022/01/11	8	52.30	10	54.74	55.80	-2	8,421	-0.02%
2022/01/10	6	51.33	13	50.94	50.80	-7	8,387	-0.08%
2022/01/07	2	49.35	2	49.28	48.75	0	8,596	0.00%
2022/01/06	25	51.14	38	50.59	50.60	-13	8,989	-0.14%
2022/01/05	29	54.51	7	53.73	52.90	22	9,010	0.24%
2022/01/04	4	51.13	8	51.75	52.30	-4	8,630	-0.05%
2022/01/03	6	49.55	4	49.73	50.00	2	8,443	0.02%
2021/12/30	1	49.20	2	49.50	49.50	-1	8,383	-0.01%
2021/12/29	2	49.63	2	49.55	49.65	0	8,401	0.00%
2021/12/28	3	48.40	0	0.00	48.00	3	8,393	0.04%
2021/12/27	1	48.90	1	48.90	49.00	0	8,667	0.00%
2021/12/24	1	48.95	0	0.00	48.85	1	8,932	0.01%
2021/12/23	4	49.93	10	50.71	50.20	-6	8,908	-0.07%
2021/12/22	1	48.50	4	48.64	49.30	-3	8,773	-0.03%
2021/12/21	2	47.60	1	47.20	48.00	1	8,735	0.01%
2021/12/20	15	50.42	16	50.59	48.30	-1	8,667	-0.01%
2021/12/17	4	48.35	2	48.75	48.00	2	8,355	0.02%
2021/12/16	3	47.93	3	48.00	48.35	0	8,261	0.00%
2021/12/15	7	47.29	3	47.70	47.50	4	8,230	0.05%
2021/12/14	29	48.42	49	48.15	47.55	-20	8,123	-0.25%
2021/12/13	11	46.34	6	46.33	46.50	5	7,652	0.07%
2021/12/10	37	45.19	46	44.44	45.00	-9	7,443	-0.12%
2021/12/09	6	44.48	1	44.20	44.05	5	7,265	0.07%
2021/12/06	49	43.90	49	43.26	43.40	0	7,134	0.00%
2021/12/03	25	44.25	19	43.86	42.95	6	7,016	0.09%
2021/12/02	1	41.45	0	0.00	41.50	1	6,772	0.01%
2021/11/30	0	0.00	4	42.20	41.80	-4	6,762	-0.06%
2021/11/29	0	0.00	1	39.90	40.85	-1	6,756	-0.01%
2021/11/26	14	41.65	0	0.00	41.10	14	6,732	0.21%
2021/11/25	2	43.40	2	42.55	42.50	0	6,735	0.00%
2021/11/24	3	43.05	15	43.56	43.20	-12	6,774	-0.18%
2021/11/23	15	43.05	3	42.98	42.75	12	6,740	0.18%
2021/11/17	0	0.00	2	42.43	42.40	-2	6,618	-0.03%
2021/11/12	1	43.75	32	42.28	42.00	-31	6,545	-0.47%
2021/11/11	0	0.00	0.1	48.10	45.90	-0.1	6,384	0.00%
2021/11/10	5	45.60	3	45.50	45.45	2	6,263	0.03%
2021/11/09	20	47.05	0	0.00	46.45	20	6,229	0.32%
2021/11/08	0	0.00	2	45.65	45.40	-2	6,130	-0.03%
2021/11/05	0	46.45	2	46.00	45.65	-2	6,108	-0.03%
2021/11/04	6	46.68	2	47.70	46.85	4	6,054	0.07%
2021/11/03	13	46.68	0	0.00	46.35	13	5,922	0.22%
2021/11/02	14	49.01	21	48.64	48.35	-7	5,792	-0.12%
2021/11/01	9	48.71	4.1	49.32	49.70	5	5,363	0.09%
2021/10/29	20.1	46.18	22	46.67	45.20	-2	5,080	-0.04%
2021/10/28	6	45.19	16	46.88	48.40	-10	4,708	-0.21%
2021/10/27	0	0.00	2	43.20	44.00	-2	4,418	-0.05%
2021/10/26	1	42.35	5	42.50	41.80	-4	4,331	-0.09%
2021/10/25	2	43.80	7	44.56	43.60	-5	4,267	-0.12%
2021/10/22	11	43.05	3	42.63	43.20	8	4,148	0.19%
2021/10/21	4	43.05	13	42.73	42.50	-9	4,098	-0.22%
2021/10/20	10	43.69	6	43.89	43.25	4	4,007	0.10%
2021/10/19	44	43.73	70	42.84	44.70	-26	3,860	-0.67%
2021/10/18	66	44.40	30.2	44.15	44.60	35.8	3,596	1.00%
2021/10/15	14	41.65	51.3	41.84	42.90	-37.3	3,142	-1.19%
2021/10/14	119	38.24	87	37.61	39.00	32	2,825	1.13%	大買/
2021/10/13	0	0.00	1	35.15	37.60	-1	2,452	-0.04%
2021/10/12	4	34.91	4	34.66	34.20	0	2,351	0.00%
2021/10/08	0	0.00	2	33.43	34.00	-2	2,293	-0.09%
2021/10/07	1	33.45	0	0.00	33.55	1	2,287	0.04%
2021/10/06	2	33.73	2	34.58	33.20	0	2,277	0.00%
2021/10/05	7	32.71	6	32.87	33.80	1	2,233	0.04%
2021/10/04	6	35.91	4	34.74	34.40	2	2,200	0.09%
2021/10/01	23.3	36.22	23	36.43	36.50	0.3	1,906	0.01%
2021/09/30	0	0.00	1.1	33.89	33.60	-1.1	1,626	-0.06%
2021/09/28	2.1	33.30	0	0.00	33.30	2.1	1,599	0.13%
2021/09/24	0	0.00	4	31.13	31.15	-4	1,554	-0.26%
2021/09/23	2.1	30.83	1	31.45	30.60	1.1	1,641	0.07%
2021/09/22	2	30.53	22	31.54	30.30	-20	1,637	-1.22%
2021/09/17	20	33.15	0	0.00	33.15	20	1,595	1.25%
2021/09/03	0	0.00	2	38.55	38.45	-2	2,358	-0.08%
2021/08/27	0	0.00	2	38.35	38.05	-2	2,383	-0.08%
2021/08/23	0	0.00	1	36.90	37.80	-1	2,467	-0.04%
2021/08/20	2	36.68	1	37.00	36.05	1	2,490	0.04%
2021/08/17	0	0.00	1	38.40	36.50	-1	2,599	-0.04%
2021/08/16	4	38.60	3	36.50	37.30	1	2,652	0.04%
2021/08/13	0	0.00	2	40.30	39.10	-2	2,735	-0.07%
2021/08/12	4	39.90	2	39.65	40.35	2	2,952	0.07%
2021/08/09	0	0.00	1	44.10	43.80	-1	3,146	-0.03%
2021/08/04	2	45.90	2	46.60	46.55	0	3,521	0.00%
2021/07/28	4	45.00	2	44.45	45.10	2	3,641	0.05%
2021/07/27	5	48.22	1	48.65	46.25	4	3,679	0.11%
2021/07/26	6	47.67	5	48.70	47.10	1	3,679	0.03%
2021/07/23	20	45.90	0	0.00	45.90	20	3,655	0.55%
2021/07/22	0	0.00	1	45.85	45.80	-1	3,655	-0.03%
2021/07/20	1	47.80	0	0.00	47.50	1	3,657	0.03%
2021/07/19	13.1	48.58	17	48.62	48.85	-3.9	3,653	-0.11%
2021/07/16	1	47.50	1	46.40	46.00	0	3,612	0.00%
2021/07/08	6	45.90	3	46.05	46.60	3	3,871	0.08%
2021/07/06	1	47.30	0	0.00	47.05	1	4,432	0.02%
2021/07/05	1	47.05	2	48.40	48.00	-1	4,455	-0.02%
2021/07/02	0.1	48.70	0	0.00	48.55	0.1	4,506	0.00%
2021/06/30	5	51.00	10	51.30	49.45	-5	4,572	-0.11%
2021/06/29	0	0.00	3	49.40	48.40	-3	4,502	-0.07%
2021/06/25	10	50.27	7	50.73	49.30	3	4,538	0.07%
2021/06/23	12	50.51	14	51.11	50.50	-2	4,600	-0.04%
2021/06/21	14	50.59	2	49.80	49.50	12	4,525	0.27%
2021/06/18	3	49.33	13	51.60	51.80	-10	4,572	-0.22%
2021/06/17	19.1	50.40	5	49.86	50.40	14.1	4,853	0.29%
2021/06/16	0	0.00	2	49.70	50.10	-2	4,630	-0.04%
2021/06/15	2	45.60	3	45.68	45.55	-1	4,610	-0.02%
2021/06/11	3	44.65	0	0.00	44.15	3	4,610	0.07%
2021/06/10	0	0.00	3	45.85	46.80	-3	4,593	-0.07%
2021/06/08	3	45.15	0	0.00	44.75	3	4,846	0.06%
2021/06/07	1	43.50	0	0.00	43.90	1	4,931	0.02%
2021/06/04	0	0.00	2	45.55	44.70	-2	5,116	-0.04%
2021/06/01	3	46.60	4	47.25	47.20	-1	5,136	-0.02%
2021/05/31	1	46.30	0	0.00	45.70	1	5,150	0.02%
2021/05/28	0	0.00	2	45.50	45.00	-2	5,263	-0.04%
2021/05/27	1	45.40	5	45.62	45.10	-4	5,266	-0.08%
2021/05/25	3.1	43.84	4	43.94	43.80	-0.9	5,298	-0.02%
2021/05/24	1.1	42.55	0	0.00	43.15	1.1	5,389	0.02%
2021/05/21	6	42.90	6	42.02	41.95	0	5,356	0.00%
2021/05/20	7	45.61	1	46.10	42.20	6	5,331	0.11%
2021/05/19	0	0.00	1	43.00	45.40	-1	5,201	-0.02%
2021/05/18	1	41.30	0	0.00	41.30	1	5,140	0.02%
2021/05/17	0	0.00	4	37.65	37.55	-4	5,103	-0.08%
2021/05/14	4	43.53	3	42.40	41.70	1	5,068	0.02%
2021/05/13	1	42.15	0	0.00	42.15	1	4,928	0.02%
2021/05/12	1	46.80	0	0.00	46.80	1	4,954	0.02%
2021/05/10	2	58.00	0	0.00	57.70	2	4,977	0.04%
2021/05/05	0	0.00	2	56.00	55.80	-2	4,987	-0.04%
2021/05/04	0	0.00	2	56.20	57.80	-2	5,010	-0.04%
2021/05/03	3	64.30	1	61.50	61.20	2	5,033	0.04%
2021/04/29	0	0.00	2	62.25	63.00	-2	5,197	-0.04%
2021/04/22	4	62.10	4	62.90	62.30	0	5,531	0.00%
2021/04/21	1	65.40	0	0.00	65.00	1	5,540	0.02%
2021/04/20	1	66.10	0	0.00	66.10	1	5,547	0.02%
2021/04/16	1	68.90	2	68.55	67.90	-1	5,773	-0.02%
2021/04/15	0	0.00	1	67.50	67.30	-1	6,029	-0.02%
2021/04/14	3	67.80	5	67.70	66.40	-2	6,342	-0.03%
2021/04/13	16.1	69.32	22	71.03	68.50	-6	6,342	-0.09%
2021/04/08	9	67.13	9	66.80	66.00	0	6,017	0.00%
2021/04/06	1	65.70	0	0.00	65.30	1	6,526	0.02%
2021/03/29	5	67.10	5	67.90	67.00	0	9,031	0.00%
2021/03/23	3	66.80	1	69.00	66.60	2	9,079	0.02%
2021/03/22	30	69.60	12.1	70.41	69.90	17.9	9,084	0.20%
2021/03/19	4.1	63.61	21	68.26	68.50	-16.9	8,935	-0.19%
2021/03/18	10	64.00	10	65.00	64.10	0	8,914	0.00%
2021/03/17	4	65.08	3	65.80	64.10	1	8,931	0.01%
2021/03/15	10	65.73	22	66.21	65.20	-12	9,010	-0.13%
2021/03/12	34	65.68	32	65.18	64.20	2	8,927	0.02%
2021/03/11	5	64.20	5	63.20	63.80	0	8,889	0.00%
2021/03/10	17	63.74	10	63.70	63.70	7	8,864	0.08%
2021/03/09	6	60.93	5	61.28	61.00	1	8,844	0.01%
2021/03/05	5	62.30	0	0.00	61.40	5	9,089	0.06%
2021/03/04	13	63.89	1	64.90	62.80	12	9,315	0.13%
2021/03/03	7	65.07	4	65.80	64.50	3	9,523	0.03%
2021/02/26	0	0.00	2	62.60	62.60	-2	10,758	-0.02%
2021/02/24	37	65.11	41	63.63	62.80	-4	11,232	-0.04%
2021/02/23	2	62.30	0	0.00	62.10	2	11,626	0.02%
2021/02/22	8	63.19	6	63.78	63.00	2	12,275	0.02%
2021/02/19	0.1	62.40	1	62.10	61.90	-1	12,431	-0.01%
2021/02/18	0	0.00	10	60.13	60.30	-10	12,871	-0.08%
2021/02/17	5	59.28	6	60.05	59.70	-1	12,989	-0.01%
2021/02/04	2	56.75	0	0.00	57.20	2	13,747	0.01%
2021/02/03	18	58.51	22	59.71	57.20	-4	14,188	-0.03%
2021/02/02	5	56.36	2	55.60	56.00	3	14,354	0.02%
2021/02/01	3	57.77	2	58.40	57.30	1	14,885	0.01%
2021/01/29	2	58.10	0	0.00	58.00	2	15,826	0.01%
2021/01/28	3	59.43	1	60.00	59.80	2	16,479	0.01%
2021/01/27	2	60.10	0	0.00	60.30	2	16,931	0.01%
2021/01/26	3	61.23	2	61.80	60.60	1	17,105	0.01%
2021/01/25	5	63.10	15	63.77	63.00	-10	17,394	-0.06%
2021/01/22	21	63.12	27	63.43	62.50	-6	17,744	-0.03%
2021/01/21	2	60.55	1	62.20	60.60	1	18,173	0.01%
2021/01/20	9	61.91	6	60.63	60.00	3	18,259	0.02%
2021/01/19	12	63.27	14	63.94	63.50	-2	18,379	-0.01%
2021/01/18	2	61.00	0	0.00	60.60	2	18,467	0.01%
2021/01/14	1	62.70	2	63.25	63.70	-1	18,562	-0.01%
2021/01/13	10	63.69	2	64.60	63.00	8	18,616	0.04%
2021/01/12	12	63.85	4	64.10	63.70	8	18,692	0.04%
2021/01/11	2	65.15	8	65.93	65.50	-6	18,784	-0.03%
2021/01/08	23	68.28	16	66.42	66.30	7	18,730	0.04%
2021/01/07	13	69.02	16	70.10	70.10	-3	18,616	-0.02%
2021/01/06	20	65.22	17	66.13	63.80	3	19,991	0.02%
2021/01/05	1	69.60	0	0.00	68.50	1	21,261	0.00%
2021/01/04	8	69.89	8	70.35	69.00	0	21,267	0.00%
2020/12/31	1	69.30	0	0.00	70.10	1	21,437	0.00%
2020/12/30	10	71.80	11	70.99	69.20	-1	21,684	0.00%
2020/12/29	29	71.96	30	71.97	71.00	-1	21,788	0.00%
2020/12/28	11	71.83	10	69.30	69.70	1	21,406	0.00%
2020/12/25	38	73.55	35	73.78	70.30	3	21,490	0.01%
2020/12/24	147	70.18	145	72.31	72.60	2	20,907	0.01%	大買/大賣/
2020/12/23	5	63.14	31	66.68	67.40	-26	19,635	-0.13%
2020/12/22	6	63.62	6	63.25	61.30	0	19,452	0.00%
2020/12/21	10	62.64	11	62.82	64.30	-1	19,598	-0.01%
2020/12/18	0	0.00	1	62.10	62.60	-1	19,786	-0.01%
2020/12/16	3	62.63	4	62.45	62.10	-1	19,790	-0.01%
2020/12/15	13	62.85	12	62.18	61.40	1	19,793	0.01%
2020/12/14	2	61.85	3	62.03	62.60	-1	19,720	-0.01%
2020/12/09	0	0.00	5	63.20	62.40	-5	19,890	-0.03%
2020/12/08	22	63.37	22	62.80	62.50	0	19,954	0.00%
2020/12/07	11	63.25	11	62.32	62.90	0	20,155	0.00%
2020/12/04	0	0.00	1	62.70	61.80	-1	20,524	0.00%
2020/12/03	20	63.94	17	63.29	62.10	3	20,781	0.01%
2020/12/02	4	62.25	3	62.40	62.30	1	21,149	0.00%
2020/12/01	20	64.56	62	64.10	63.60	-42	22,532	-0.19%
2020/11/30	22	66.91	13	66.31	65.50	9	22,888	0.04%
2020/11/27	57	65.64	60	65.33	65.70	-3	22,916	-0.01%
2020/11/26	36	66.46	39	66.54	64.60	-3	22,788	-0.01%
2020/11/25	66	64.43	86	65.06	65.50	-20	22,333	-0.09%
2020/11/24	21	62.10	21	62.40	63.30	0	21,546	0.00%
2020/11/23	4	61.35	7	61.90	60.80	-3	21,285	-0.01%
2020/11/20	16	62.73	13	62.52	61.60	3	21,093	0.01%
2020/11/19	56	60.86	50	60.93	60.60	6	20,626	0.03%
2020/11/18	15	58.43	10	58.51	58.40	5	20,001	0.02%
2020/11/17	76	60.08	35	60.51	58.10	41	19,821	0.21%
2020/11/16	5	58.60	4	57.90	57.00	1	19,490	0.01%
2020/11/13	21	57.78	22	57.90	58.20	-1	19,528	-0.01%
2020/11/12	7	55.27	5	57.60	58.70	2	19,415	0.01%
2020/11/11	15	58.93	6	59.30	57.50	9	19,038	0.05%
2020/11/10	12	64.53	22	64.21	63.60	-10	18,794	-0.05%
2020/11/09	8	63.79	18	64.24	65.20	-10	18,547	-0.05%
2020/11/06	45	64.56	61	63.94	61.80	-16	18,159	-0.09%
2020/11/05	22	61.84	32	62.27	63.50	-10	17,342	-0.06%
2020/11/04	24	57.91	16	58.99	57.80	8	16,906	0.05%
2020/11/03	15	57.84	9	57.71	57.00	6	16,565	0.04%
2020/11/02	17	56.24	31	56.99	57.90	-14	16,671	-0.08%
2020/10/30	31	59.54	9	60.22	57.20	22	16,486	0.13%
2020/10/29	22	63.15	5	63.96	62.00	17	16,236	0.10%
2020/10/28	3	63.37	0	0.00	62.30	3	15,834	0.02%
2020/10/27	13	64.96	1	65.70	64.90	12	15,895	0.08%
2020/10/26	0	0.00	4	61.68	63.80	-4	15,799	-0.03%
2020/10/23	1	57.40	9	56.78	58.00	-8	15,662	-0.05%
2020/10/22	6	54.50	0	0.00	55.60	6	15,608	0.04%
2020/10/21	0	0.00	33	56.31	56.10	-33	15,547	-0.21%
2020/10/20	3	58.13	1	58.60	58.30	2	15,478	0.01%
2020/10/19	10	56.45	9	57.54	59.50	1	15,380	0.01%
2020/10/16	25	55.46	4	55.58	55.10	21	15,211	0.14%
2020/10/15	4	55.10	3	56.33	56.00	1	15,133	0.01%
2020/10/14	121	56.57	113	56.87	57.00	8	15,022	0.05%	大買/大賣/
2020/10/13	88	51.42	102	51.29	54.00	-14	13,391	-0.10%	大賣/
2020/10/08	0	0.00	18	44.52	44.65	-18	12,583	-0.14%
2020/10/07	14	39.44	15	39.70	40.60	-1	12,553	-0.01%
2020/10/06	15	39.06	14	39.35	38.50	1	12,343	0.01%
2020/10/05	2	36.85	2	36.55	37.00	0	12,131	0.00%
2020/09/30	2	37.90	2	37.23	36.60	0	12,296	0.00%
2020/09/25	14	35.81	13	34.50	35.10	1	11,931	0.01%
2020/09/24	3	37.93	4	38.89	37.50	-1	11,731	-0.01%
2020/09/23	15	38.37	11	38.88	40.00	4	11,468	0.03%
2020/09/22	0	0.00	1	37.10	37.30	-1	11,208	-0.01%
2020/09/18	7	37.90	0	0.00	37.90	7	11,110	0.06%
2020/09/17	1	39.00	0	0.00	38.50	1	11,008	0.01%
2020/09/16	0	0.00	2	38.68	38.45	-2	10,878	-0.02%
2020/09/15	25	38.11	22	38.36	37.45	3	10,737	0.03%
2020/09/14	11	36.58	2	36.65	36.65	9	10,560	0.09%
2020/09/11	11	37.98	7	37.91	37.50	4	10,417	0.04%
2020/09/10	9	39.07	19	38.78	39.05	-10	10,243	-0.10%
2020/09/09	59	38.59	64	38.61	38.65	-5	9,950	-0.05%
2020/09/08	15	38.10	12	37.50	37.30	3	9,448	0.03%
2020/09/07	28	41.84	33	40.67	39.30	-5	9,115	-0.05%
2020/09/04	74	44.53	78	44.58	43.10	-4	8,572	-0.05%
2020/09/03	17	42.21	4	42.23	43.00	13	7,056	0.18%
2020/09/02	10	38.88	22	38.14	39.10	-12	6,524	-0.18%
2020/09/01	31	37.10	41	37.62	36.75	-10	6,229	-0.16%
2020/08/31	13	37.41	2	37.10	36.90	11	6,088	0.18%
2020/08/28	0	0.00	1	35.00	34.85	-1	5,950	-0.02%
2020/08/27	2	35.50	6	35.30	35.25	-4	5,908	-0.07%
2020/08/26	12	36.85	2	37.00	36.25	10	5,849	0.17%
2020/08/25	10	37.75	5	37.70	36.90	5	5,790	0.09%
2020/08/24	0	0.00	1	36.60	36.50	-1	5,684	-0.02%
2020/08/20	9	35.14	25	35.28	35.45	-16	5,564	-0.29%
2020/08/19	15	38.05	19	37.46	36.80	-4	5,364	-0.07%
2020/08/18	6	40.35	10	40.24	39.80	-4	5,178	-0.08%
2020/08/17	10	39.32	2	39.40	39.70	8	4,976	0.16%
2020/08/14	6	40.15	4	40.01	39.50	2	4,826	0.04%
2020/08/13	11	38.76	12	38.83	38.10	-1	4,577	-0.02%
2020/08/12	2	37.33	3	37.80	38.85	-1	4,472	-0.02%
2020/08/11	6	36.12	17	36.93	36.75	-11	4,272	-0.26%
2020/08/10	20	39.45	0	0.00	38.70	20	4,077	0.49%
2020/08/07	10	37.97	5	37.90	37.25	5	3,817	0.13%
2020/08/06	6	37.73	24	36.81	36.70	-18	3,659	-0.49%
2020/08/05	0	0.00	2	40.60	40.45	-2	3,343	-0.06%
2020/08/04	1	40.35	2	41.50	41.50	-1	3,188	-0.03%
2020/08/03	3	40.58	1	41.40	39.80	2	3,011	0.07%
2020/07/31	45	40.74	3	40.47	40.60	42	2,780	1.51%
2020/07/30	3	39.65	2	40.70	40.90	1	2,530	0.04%
2020/07/29	5	37.04	0	0.00	37.25	5	2,414	0.21%
2020/07/28	0	0.00	1	33.00	33.90	-1	2,332	-0.04%
2020/07/27	0	0.00	5	34.37	33.60	-5	2,287	-0.22%
2020/07/24	3	36.15	0	0.00	35.00	3	2,246	0.13%
2020/07/22	3	36.13	0	0.00	35.25	3	2,137	0.14%
2020/07/21	0	0.00	1	35.35	35.60	-1	2,096	-0.05%
2020/07/20	0	0.00	4	36.05	35.80	-4	2,049	-0.20%
2020/07/17	0	0.00	2	34.95	33.30	-2	1,966	-0.10%
2020/07/16	1	36.20	5	37.62	35.95	-4	1,876	-0.21%
2020/07/15	10	36.32	3	36.37	37.15	7	1,433	0.49%
2020/07/14	8	33.47	1	32.90	33.80	7	1,150	0.61%
2020/07/13	3	31.08	2	31.45	31.55	1	895	0.11%
2020/07/10	2	28.30	0	0.00	28.70	2	759	0.26%
2020/07/09	11	28.24	18	28.07	28.75	-7	650	-1.08%
2020/07/08	10	26.05	0	0.00	26.50	10	413	2.42%
2020/07/06	10	24.00	0	0.00	24.30	10	291	3.43%
2020/06/22	0	0.00	10	23.10	23.05	-10	268	-3.73%
2020/06/04	0	0.00	1	22.20	22.60	-1	349	-0.29%
2020/05/28	0	0.00	1	21.10	21.20	-1	353	-0.28%
2020/03/03	0	0.00	2	21.75	21.70	-2	518	-0.39%
2020/02/20	1	22.90	0	0.00	22.95	1	563	0.18%
2020/01/13	1	23.95	0	0.00	23.90	1	595	0.17%
2020/01/08	1	22.80	0	0.00	22.95	1	576	0.17%
2020/01/02	1	23.80	0	0.00	23.65	1	549	0.18%
2019/12/27	0	0.00	1	23.65	23.70	-1	507	-0.20%
2019/12/26	1	24.15	1	23.90	24.05	0	468	0.00%
2019/10/25	0	0.00	1	21.50	21.50	-1	211	-0.47%
2019/10/16	1	21.75	0	0.00	21.60	1	221	0.45%
2019/06/21	0	0.00	1	23.45	23.30	-1	968	-0.10%
2019/06/19	1	23.25	0	0.00	23.25	1	1,004	0.10%
2019/05/24	0	0.00	16	23.27	23.00	-16	1,259	-1.27%
2019/05/23	0	0.00	3	23.60	23.20	-3	1,256	-0.24%
2019/05/13	1	23.20	10	23.55	23.00	-9	1,179	-0.76%
2019/05/09	0	0.00	20	24.10	24.00	-20	1,131	-1.77%
2019/05/06	1	26.10	1	25.60	25.35	0	1,015	0.00%
2019/05/03	20	25.90	0	0.00	25.90	20	998	2.00%
2019/04/23	10	24.70	0	0.00	24.70	10	903	1.11%
2019/04/22	0	0.00	24	24.65	24.65	-24	900	-2.67%
2019/04/19	19	24.88	2	24.65	25.00	17	897	1.89%
2019/04/17	9	25.57	0	0.00	25.30	9	880	1.02%
2019/04/16	17	25.72	15	25.90	25.70	2	857	0.23%
2019/04/15	15	25.13	1	25.40	25.55	14	800	1.75%
2019/04/11	1	25.40	1	25.00	24.65	0	732	0.00%
2019/04/08	0	0.00	1	23.45	23.40	-1	695	-0.14%
2019/03/26	0	0.00	12	23.25	23.25	-12	658	-1.82%
2019/03/25	14	23.89	2	23.10	23.15	12	655	1.83%
2019/03/07	0	0.00	10	24.20	24.10	-10	601	-1.66%
2019/02/26	3	23.78	3	23.90	23.50	0	549	0.00%
2018/11/20	0	0.00	1	20.35	20.25	-1	818	-0.12%
2018/11/14	1	21.20	0	0.00	20.75	1	832	0.12%
2018/10/11	0	0.00	3	19.67	19.50	-3	794	-0.38%
2018/10/05	0	0.00	27	21.71	21.75	-27	775	-3.48%
2018/10/03	7	23.05	0	0.00	23.00	7	767	0.91%
2018/09/25	1	24.05	0	0.00	23.90	1	767	0.13%
2018/09/06	0	0.00	2	24.15	24.00	-2	672	-0.30%
2018/09/05	20	24.49	0	0.00	24.20	20	678	2.95%
2018/09/04	4	24.64	1	24.90	24.60	3	679	0.44%
2018/08/27	1	23.70	1	24.20	23.60	0	514	0.00%
2018/07/23	0	0.00	1	20.35	20.40	-1	1,731	-0.06%
2018/07/16	1	21.20	0	0.00	21.15	1	2,240	0.04%
2018/05/22	1	24.50	0	0.00	24.10	1	2,395	0.04%
2018/05/18	0	0.00	1	25.05	25.20	-1	2,332	-0.04%
2018/05/17	0	0.00	3	25.90	25.30	-3	2,302	-0.13%
2018/05/16	2	27.10	4	26.51	26.10	-2	2,188	-0.09%
2018/05/15	2	26.58	4	26.25	26.85	-2	2,117	-0.09%
2018/05/14	1	26.05	1	26.15	25.85	0	2,062	0.00%
2018/05/10	3	26.22	3	25.25	24.85	0	1,940	0.00%
2018/05/08	2	25.85	5	25.70	25.50	-3	1,779	-0.17%
2018/05/07	20	25.10	20	25.10	25.10	0	1,741	0.00%
2018/05/03	2	26.95	4	26.55	25.40	-2	1,667	-0.12%
2018/05/02	0	0.00	1	26.15	26.45	-1	1,487	-0.07%
2018/04/30	3	26.10	0	0.00	25.75	3	1,428	0.21%
2018/04/26	3	25.95	5	25.18	24.80	-2	1,241	-0.16%
2018/04/25	2	25.30	1	25.60	25.45	1	1,154	0.09%
2018/04/24	16	25.97	18	25.54	25.75	-2	1,100	-0.18%
2018/04/23	6	25.79	4	25.50	25.30	2	996	0.20%
2018/04/20	2	24.08	2	23.93	24.95	0	862	0.00%
2018/04/19	4	23.36	4	23.25	23.70	0	739	0.00%
2018/04/17	0	0.00	1	20.90	20.75	-1	598	-0.17%
2018/04/13	1	22.05	0	0.00	21.50	1	580	0.17%
2018/04/12	2	22.43	2	22.73	22.50	0	558	0.00%
2018/04/11	6	23.21	3	22.95	22.85	3	543	0.55%
2018/04/09	0	0.00	1	21.30	21.30	-1	486	-0.21%
2018/03/20	0	0.00	2	22.83	22.90	-2	518	-0.39%
2018/03/19	0	0.00	1	22.95	22.55	-1	522	-0.19%
2018/03/16	0	0.00	2	23.45	23.05	-2	523	-0.38%
2018/03/15	2	22.85	0	0.00	23.30	2	509	0.39%
2018/03/14	2	23.15	1	23.10	22.40	1	489	0.20%
2018/03/13	3	22.38	0	0.00	22.25	3	487	0.62%
2018/03/12	1	22.60	0	0.00	22.65	1	477	0.21%
2018/02/07	0	0.00	5	20.35	20.20	-5	1,236	-0.40%
2018/02/06	5	19.90	20	19.80	20.05	-15	1,292	-1.16%
2018/01/31	20	22.23	0	0.00	22.15	20	1,441	1.39%
2018/01/25	0	0.00	1	22.80	22.70	-1	1,471	-0.07%
2018/01/19	0	0.00	1	22.95	22.90	-1	1,570	-0.06%
2018/01/17	0	0.00	2	23.30	23.20	-2	1,709	-0.12%
2018/01/08	2	24.20	0	0.00	23.60	2	1,950	0.10%
2018/01/04	0	0.00	2	24.08	24.50	-2	1,960	-0.10%
2018/01/03	0	0.00	2	23.80	24.00	-2	1,970	-0.10%