安集 (6477)-大展券商分點個股進出

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
37.55
漲跌
▼0.05
漲幅
-0.13%
成交量
303張
產業
上市光電類股▼1.66%
401人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安集 (6477)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/30	1	37.80	0	0.00	37.60	1	966	0.10%
2024/05/20	0	0.00	35	38.87	38.45	-35	1,047	-3.34%
2024/05/17	0	0.00	20	39.46	38.65	-20	1,041	-1.92%
2024/05/16	10	38.08	0	0.00	38.00	10	979	1.02%
2024/05/15	45	37.09	0	0.00	37.10	45	963	4.67%
2024/05/14	2	36.80	0	0.00	36.70	2	961	0.21%
2024/04/24	0	0.00	0.1	38.30	38.20	-0.1	928	-0.01%
2024/03/25	0	0.00	1	41.00	40.85	-1	798	-0.13%
2024/03/22	1	41.35	0	0.00	40.85	1	790	0.13%
2024/03/21	2	42.30	3	42.40	42.35	-1	732	-0.14%
2024/03/20	0	39.20	0	0.00	38.55	0	644	0.00%
2024/03/15	0	0.00	1	38.35	38.75	-1	641	-0.16%
2024/03/11	2	38.45	0	0.00	40.15	2	614	0.33%
2024/03/07	0	0.00	3	39.07	38.95	-3	571	-0.52%
2024/03/01	0	0.00	0.1	39.00	39.75	-0.1	547	-0.01%
2024/02/29	0	0.00	2	38.55	39.45	-2	521	-0.38%
2024/02/21	0	0.00	1	38.20	38.65	-1	490	-0.20%
2024/02/19	1	37.50	1	37.85	37.65	0	475	0.00%
2024/02/15	2	36.70	3	36.60	36.70	-1	476	-0.21%
2024/02/02	3	36.58	0	0.00	36.50	3	473	0.63%
2024/01/31	0	0.00	1	36.70	36.90	-1	477	-0.21%
2024/01/29	0	37.60	1	37.50	37.50	-1	479	-0.21%
2024/01/26	1	37.65	0	0.00	37.65	1	483	0.21%
2024/01/15	0	0.00	1	38.80	38.65	-1	543	-0.18%
2024/01/05	1	38.45	0	0.00	38.25	1	548	0.18%
2023/12/22	1	38.30	0	0.00	38.25	1	588	0.17%
2023/12/20	0	0.00	2	39.90	39.20	-2	574	-0.35%
2023/10/23	2	36.68	0	0.00	36.25	2	516	0.39%
2023/10/18	0	0.00	2	36.50	35.55	-2	524	-0.38%
2023/10/16	0	0.00	2	37.35	37.10	-2	551	-0.36%
2023/10/05	1	39.55	0	0.00	39.65	1	593	0.17%
2023/10/03	2	40.15	0	0.00	40.05	2	603	0.33%
2023/08/31	1	43.05	0	0.00	43.00	1	908	0.11%
2023/08/30	2	42.55	0	0.00	42.75	2	932	0.21%
2023/08/07	1	41.55	1	42.75	43.05	0	1,263	0.00%
2023/07/26	2	45.00	0	0.00	44.90	2	1,749	0.11%
2023/07/24	1	44.80	1	45.20	44.75	0	1,823	0.00%
2023/07/21	3	45.83	1	45.90	45.60	2	1,916	0.10%
2023/07/19	2	48.10	0	0.00	47.50	2	2,005	0.10%
2023/07/13	2	48.93	0	0.00	48.60	2	3,028	0.07%
2023/07/12	2	49.45	0	0.00	49.35	2	3,068	0.07%
2023/07/06	0	0.00	3	50.60	49.90	-3	3,557	-0.08%
2023/07/05	0	0.00	4	50.43	50.20	-4	3,661	-0.11%
2023/07/04	1	50.10	0	0.00	50.10	1	3,911	0.03%
2023/06/21	0	0.00	1	50.80	50.60	-1	4,080	-0.02%
2023/06/20	2	50.90	1	50.30	50.80	1	4,090	0.02%
2023/06/19	4	49.39	0	0.00	49.10	4	4,065	0.10%
2023/06/16	2	49.95	1	50.40	49.70	1	4,119	0.02%
2023/06/14	1	49.10	0	0.00	49.15	1	4,353	0.02%
2023/06/13	0	0.00	26	49.00	48.85	-26	4,403	-0.59%
2023/06/12	0	0.00	1	48.65	49.05	-1	4,454	-0.02%
2023/06/09	2	50.20	0	0.00	50.20	2	4,477	0.04%
2023/06/08	0	0.00	1	52.10	51.60	-1	4,456	-0.02%
2023/06/06	1	51.50	0	0.00	51.50	1	4,488	0.02%
2023/06/05	2	51.80	1	52.20	52.20	1	4,500	0.02%
2023/06/02	0	0.00	1	51.60	51.60	-1	4,496	-0.02%
2023/06/01	2	51.20	0	0.00	51.30	2	4,507	0.04%
2023/05/31	0	0.00	1	51.90	51.90	-1	4,513	-0.02%
2023/05/30	0	0.00	2	52.30	50.90	-2	4,519	-0.04%
2023/05/25	1	50.60	0.2	50.90	50.70	0.9	4,511	0.02%
2023/05/22	0	0.00	1	51.60	51.40	-1	4,537	-0.02%
2023/05/19	2	50.30	0	0.00	50.30	2	4,549	0.04%
2023/05/18	1	51.00	0	0.00	51.30	1	4,626	0.02%
2023/05/17	0	0.00	1	51.40	51.40	-1	4,653	-0.02%
2023/05/16	2	50.80	0	0.00	51.20	2	4,642	0.04%
2023/05/15	1	50.10	1	50.30	50.10	0	4,632	0.00%
2023/05/12	0.2	49.55	1	49.40	49.50	-0.9	4,619	-0.02%
2023/05/11	1	48.85	2	48.70	48.70	-1	4,590	-0.02%
2023/05/09	3	51.77	1	51.50	51.40	2	4,495	0.04%
2023/05/05	2	55.60	1	55.50	55.20	1	4,376	0.02%
2023/04/28	0	0.00	1	54.20	54.30	-1	4,102	-0.02%
2023/04/27	4	53.88	4	54.05	53.40	0	4,082	0.00%
2023/04/26	6	54.42	3	53.87	54.90	3	4,034	0.07%
2023/04/20	3	55.80	13	56.22	54.90	-10	3,803	-0.26%
2023/04/19	39	57.38	4	57.68	57.00	35	3,637	0.96%
2023/04/18	6	55.62	6	55.53	54.80	0	3,121	0.00%
2023/04/17	0	0.00	1	54.50	54.60	-1	2,928	-0.03%
2023/04/14	1	56.10	0	0.00	54.90	1	2,932	0.03%
2023/04/13	4	54.65	2	55.45	55.40	2	2,855	0.07%
2023/04/12	3	54.13	7	54.47	54.70	-4	2,680	-0.15%
2023/04/10	2	52.40	0	0.00	51.80	2	2,433	0.08%
2023/04/07	4	53.33	6	53.25	53.40	-2	2,341	-0.09%
2023/04/06	2	50.95	16.1	50.87	50.80	-14.1	2,132	-0.66%
2023/03/31	0	0.00	1	48.70	48.80	-1	2,063	-0.05%
2023/03/28	1	47.65	0	0.00	47.60	1	2,058	0.05%
2023/03/27	2	49.10	2	49.95	48.55	0	2,054	0.00%
2023/03/24	1	48.45	0	0.00	48.75	1	2,021	0.05%
2023/03/22	2	49.05	0	0.00	48.85	2	2,042	0.10%
2023/03/21	2	49.30	0	0.00	49.35	2	2,072	0.10%
2023/03/20	10	50.50	2	49.65	50.10	8	2,157	0.37%
2023/03/14	0	0.00	2	47.85	47.45	-2	2,369	-0.08%
2023/03/13	1	45.30	0	0.00	45.80	1	2,359	0.04%
2023/03/10	2	46.20	0	0.00	46.30	2	2,495	0.08%
2023/03/09	1	47.70	0	0.00	47.50	1	2,496	0.04%
2023/03/06	2	48.25	0	0.00	48.40	2	2,475	0.08%
2023/02/24	0	0.00	2	48.05	47.50	-2	2,494	-0.08%
2023/02/23	2	48.00	0	0.00	48.50	2	2,504	0.08%
2023/02/22	0	0.00	2	47.55	47.45	-2	2,554	-0.08%
2023/02/21	2	48.03	0	0.00	48.00	2	2,575	0.08%
2023/02/17	1	48.50	1	48.20	48.20	0	2,936	0.00%
2023/02/16	3	48.57	3	48.35	48.05	0	2,955	0.00%
2023/02/09	0	0.00	1	46.60	46.15	-1	2,949	-0.03%
2023/02/07	1	47.15	0	0.00	47.20	1	2,985	0.03%
2023/02/06	0	0.00	1	47.15	47.10	-1	2,999	-0.03%
2023/01/13	1	44.95	0	0.00	44.70	1	3,045	0.03%
2023/01/12	0	0.00	1	45.20	45.20	-1	3,078	-0.03%
2023/01/11	0	0.00	3	46.18	46.30	-3	3,100	-0.10%
2022/12/28	1	47.10	1	46.50	46.30	0	3,171	0.00%
2022/12/26	1	46.40	1	46.75	46.85	0	3,175	0.00%
2022/12/14	1	48.45	0	0.00	48.70	1	3,301	0.03%
2022/12/12	0	0.00	2	49.65	49.15	-2	3,254	-0.06%
2022/12/09	6	50.43	6	50.82	49.70	0	3,136	0.00%
2022/12/08	1	48.05	2	48.73	48.20	-1	2,828	-0.04%
2022/12/06	1	47.65	0	0.00	47.30	1	2,718	0.04%
2022/12/05	1	48.70	1	48.30	48.25	0	2,758	0.00%
2022/12/02	1	48.45	6	48.00	48.55	-5	2,755	-0.18%
2022/12/01	0	0.00	1	46.85	46.50	-1	2,629	-0.04%
2022/11/28	1	45.35	0	0.00	45.45	1	2,770	0.04%
2022/11/25	1	45.70	0	0.00	45.60	1	2,853	0.04%
2022/11/21	2	45.50	0	0.00	45.95	2	3,409	0.06%
2022/11/18	3	47.25	0	0.00	45.95	3	3,457	0.09%
2022/11/15	1	44.90	4	46.46	47.95	-3	3,462	-0.09%
2022/11/14	0	0.00	1	43.45	43.70	-1	3,487	-0.03%
2022/11/11	1	42.25	0	0.00	42.45	1	3,660	0.03%
2022/11/10	1	42.05	0	0.00	42.65	1	3,812	0.03%
2022/11/09	1	43.15	0	0.00	43.25	1	3,903	0.03%
2022/11/04	0	0.00	2	44.33	44.65	-2	4,022	-0.05%
2022/10/27	0	0.00	2	41.95	42.25	-2	4,502	-0.04%
2022/10/26	2	40.50	0	0.00	40.55	2	4,549	0.04%
2022/10/20	2	43.45	1	43.00	43.25	1	4,944	0.02%
2022/10/19	1	44.30	2	43.88	43.80	-1	4,975	-0.02%
2022/10/17	1	42.50	0	0.00	42.50	1	5,238	0.02%
2022/10/13	1	42.05	0	0.00	41.90	1	5,270	0.02%
2022/10/11	1	43.95	0	0.00	43.40	1	5,346	0.02%
2022/10/05	0	0.00	1	46.20	45.95	-1	5,471	-0.02%
2022/09/30	1	42.65	1	43.50	44.00	0	5,654	0.00%
2022/09/29	4	44.48	1	44.10	43.70	3	5,784	0.05%
2022/09/23	1	50.60	0	0.00	50.60	1	7,174	0.01%
2022/09/19	2	55.60	0	0.00	54.40	2	8,494	0.02%
2022/09/16	1	55.00	1	55.40	55.60	0	8,558	0.00%
2022/09/15	1	55.90	0	0.00	54.50	1	8,572	0.01%
2022/09/14	4	56.10	1.1	56.44	56.00	2.9	8,637	0.03%
2022/09/13	0	0.00	3	57.47	57.60	-3	8,595	-0.03%
2022/09/12	2	57.00	4	57.25	57.50	-2	8,605	-0.02%
2022/09/08	0	0.00	1	54.60	55.00	-1	8,590	-0.01%
2022/09/07	1	52.90	0	0.00	53.60	1	8,579	0.01%
2022/09/06	1	54.80	1	53.30	53.20	0	8,599	0.00%
2022/09/05	1.1	55.77	0.1	56.00	55.70	1	8,573	0.01%
2022/09/01	2	58.35	0	0.00	57.50	2	8,466	0.02%
2022/08/31	1	57.80	20	58.10	57.90	-19	8,385	-0.23%
2022/08/30	1	57.30	91	59.99	57.80	-90	8,364	-1.08%
2022/08/29	0.1	57.70	3	57.27	57.30	-2.9	8,096	-0.04%
2022/08/25	80	56.58	5	56.78	57.40	75	7,976	0.94%
2022/08/24	2	55.60	0	0.00	55.20	2	7,938	0.03%
2022/08/23	1	55.80	0	0.00	56.30	1	7,911	0.01%
2022/08/22	33	58.01	1	57.20	56.10	32	7,900	0.41%
2022/08/19	3	58.17	4	57.28	57.60	-1	7,749	-0.01%
2022/08/18	4	58.23	36	57.80	58.90	-32	7,514	-0.43%
2022/08/17	0	0.00	2	57.10	55.80	-2	7,316	-0.03%
2022/08/16	1	55.70	2	55.60	54.80	-1	7,145	-0.01%
2022/08/11	3	54.87	1	55.90	54.40	2	7,033	0.03%
2022/08/10	2	54.85	0	0.00	54.30	2	6,994	0.03%
2022/08/09	36	55.77	16	54.52	54.40	20	7,076	0.28%
2022/08/08	2	53.80	5	53.04	54.00	-3	6,895	-0.04%
2022/08/04	5	49.91	3	49.37	49.40	2	6,865	0.03%
2022/08/03	3	52.63	0	0.00	50.90	3	6,874	0.04%
2022/08/02	3	53.73	2	53.60	53.30	1	6,852	0.01%
2022/08/01	0	0.00	1	55.80	55.60	-1	6,840	-0.01%
2022/07/29	2	55.20	2	55.40	55.00	0	6,769	0.00%
2022/07/28	1	54.00	0	54.30	53.80	1	6,613	0.02%
2022/07/25	6	54.98	6	55.42	54.10	0	6,606	0.00%
2022/07/22	0	0.00	2	52.90	53.50	-2	6,607	-0.03%
2022/07/21	1	51.70	0	0.00	52.30	1	6,589	0.02%
2022/07/20	2	52.10	2	52.00	52.00	0	6,665	0.00%
2022/07/19	2	52.10	5	52.06	51.70	-3	6,737	-0.04%
2022/07/15	0	0.00	1	50.10	51.00	-1	6,901	-0.01%
2022/07/13	2	48.68	0.3	48.75	48.40	1.7	7,220	0.02%
2022/07/12	6	50.52	9.1	48.51	48.30	-3.1	7,380	-0.04%
2022/07/11	4.1	51.70	3	52.00	53.10	1.1	7,515	0.01%
2022/07/08	7	52.73	2	53.10	53.30	5	7,695	0.06%
2022/07/07	13.3	52.42	11.1	52.28	52.40	2.2	8,006	0.03%
2022/07/06	4.1	54.31	0.2	54.27	53.00	4	8,458	0.05%
2022/07/05	11.2	59.01	11	58.38	57.00	0.2	8,739	0.00%
2022/07/04	3	53.97	10.1	54.12	55.30	-7.1	8,229	-0.09%
2022/07/01	13.1	54.74	53	54.86	52.90	-39.9	8,150	-0.49%
2022/06/30	38	54.72	8	54.54	54.20	30	8,182	0.37%
2022/06/29	25	55.00	6.5	54.44	54.00	18.5	8,032	0.23%
2022/06/28	20	53.92	21	54.16	55.00	-1	7,956	-0.01%
2022/06/27	3	51.13	8	51.96	52.80	-5	7,575	-0.07%
2022/06/24	1.5	46.93	0	0.00	48.00	1.5	7,364	0.02%
2022/06/14	2	47.05	0	0.00	48.15	2	9,858	0.02%
2022/06/13	3	49.28	0	0.00	49.20	3	10,434	0.03%
2022/06/08	5	51.10	3	50.90	51.20	2	12,280	0.02%
2022/06/07	2	52.10	2	52.20	52.60	0	13,295	0.00%
2022/06/06	4	54.15	1	53.30	53.40	3	13,536	0.02%
2022/06/02	1	54.00	5	54.10	53.10	-4	13,631	-0.03%
2022/06/01	2	53.10	3	53.67	53.60	-1	13,792	-0.01%
2022/05/30	1	52.20	2	51.70	52.60	-1	14,536	-0.01%
2022/05/26	0	0.00	1	49.20	49.20	-1	14,744	-0.01%
2022/05/24	3	50.33	0	0.00	50.30	3	14,858	0.02%
2022/05/23	1	51.50	0	0.00	51.30	1	14,837	0.01%
2022/05/17	12	54.17	7	54.17	52.90	5	14,753	0.03%
2022/05/13	0	0.00	5	52.50	53.80	-5	14,551	-0.03%
2022/05/10	0	0.00	3	54.80	55.00	-3	14,508	-0.02%
2022/05/09	4	57.18	2	59.40	55.60	2	14,522	0.01%
2022/05/06	7	58.97	0	0.00	59.60	7	14,529	0.05%
2022/05/03	2	61.35	1	61.20	60.40	1	14,614	0.01%
2022/04/29	0	0.00	1	62.00	61.30	-1	14,653	-0.01%
2022/04/28	1	61.10	1	61.50	61.60	0	14,737	0.00%
2022/04/27	1	55.90	2	57.45	58.90	-1	14,573	-0.01%
2022/04/26	3	59.33	32	59.59	59.10	-29	14,544	-0.20%
2022/04/25	14	58.17	33	59.46	58.10	-19	14,483	-0.13%
2022/04/22	2	61.45	1	61.30	61.10	1	14,501	0.01%
2022/04/21	15	64.75	14	65.31	63.40	1	14,805	0.01%
2022/04/20	1	65.20	2.2	64.94	64.50	-1.2	14,920	-0.01%
2022/04/19	2	64.80	21	64.89	64.60	-19	15,211	-0.12%
2022/04/18	2.1	64.46	11	64.88	64.10	-8.9	15,472	-0.06%
2022/04/15	12.2	64.05	37	65.04	63.00	-24.8	15,402	-0.16%
2022/04/14	40	64.21	4	64.28	63.90	36	15,222	0.24%
2022/04/13	6	65.25	3	65.37	65.90	3	15,091	0.02%
2022/04/12	7	64.71	25	65.31	66.50	-18	15,142	-0.12%
2022/04/11	6	63.62	64	63.11	63.20	-58	14,737	-0.39%
2022/04/08	0	0.00	21	61.86	61.60	-21	14,279	-0.15%
2022/04/07	4	61.98	3	61.73	59.40	1	14,143	0.01%
2022/04/06	7	63.77	11	63.51	63.80	-4	13,976	-0.03%
2022/04/01	1	61.60	5	61.46	61.50	-4	13,647	-0.03%
2022/03/31	68	61.94	49	61.71	61.50	19	13,578	0.14%
2022/03/30	11	61.88	2	62.45	60.50	9	13,426	0.07%
2022/03/29	1	59.90	0	0.00	60.50	1	13,402	0.01%
2022/03/28	21	60.08	1	60.90	60.60	20	13,408	0.15%
2022/03/25	1	60.60	9	60.88	59.80	-8	13,358	-0.06%
2022/03/24	47	64.47	34	65.48	63.30	13	13,456	0.10%
2022/03/23	2	63.40	5	63.66	63.00	-3	13,215	-0.02%
2022/03/22	18	63.77	5	64.32	62.90	13	13,155	0.10%
2022/03/21	5	65.06	28	64.97	62.30	-23	13,130	-0.18%
2022/03/18	1	62.30	10	62.10	61.70	-9	13,246	-0.07%
2022/03/17	30	62.55	46	62.86	63.20	-16	13,103	-0.12%
2022/03/16	20	59.93	120	60.63	62.50	-100	12,201	-0.82%	大賣/
2022/03/15	74	58.62	77	60.29	56.90	-3	11,699	-0.03%
2022/03/14	66	58.35	28	59.48	58.90	38	10,877	0.35%
2022/03/11	71	57.94	47	58.90	59.90	24	10,458	0.23%
2022/03/10	70	57.89	374	58.99	56.70	-304	9,968	-3.05%	大賣/鉅額交易
2022/03/09	46	53.95	54	54.10	56.80	-8	9,155	-0.09%
2022/03/08	35	52.13	8	53.05	51.70	27	8,889	0.30%
2022/03/07	62	53.58	11	54.05	51.80	51	8,706	0.59%
2022/03/04	2	54.35	140	54.71	54.20	-138	8,506	-1.62%	大賣/鉅額交易
2022/03/03	322	52.60	75	53.23	54.20	247	8,153	3.03%	大買/鉅額交易
2022/03/02	293	51.22	5	51.36	50.60	288	7,751	3.72%	大買/鉅額交易
2022/03/01	8	49.30	7	49.25	49.15	1	7,552	0.01%
2022/02/25	1	47.85	1	48.55	48.35	0	7,561	0.00%
2022/02/24	7	49.05	8	48.98	47.35	-1	7,595	-0.01%
2022/02/23	5	47.95	0	0.00	47.90	5	7,494	0.07%
2022/02/21	1	47.40	0	0.00	48.50	1	7,516	0.01%
2022/02/18	1	48.05	0	0.00	48.10	1	7,515	0.01%
2022/02/17	0	0.00	1	49.35	48.50	-1	7,532	-0.01%
2022/02/16	0	0.00	2	48.55	48.65	-2	7,569	-0.03%
2022/02/15	2	47.93	0	0.00	47.50	2	7,729	0.03%
2022/02/14	1	47.65	0	0.00	47.65	1	7,855	0.01%
2022/02/11	4	49.64	2	50.95	49.80	2	7,857	0.03%
2022/02/10	1	49.65	1	49.00	48.95	0	7,867	0.00%
2022/02/09	1	48.55	0	0.00	49.50	1	7,888	0.01%
2022/02/08	2	47.18	2	48.05	49.10	0	7,908	0.00%
2022/01/26	1	46.80	0	0.00	47.45	1	8,030	0.01%
2022/01/25	8	48.12	1	47.60	47.60	7	8,424	0.08%
2022/01/24	3	49.93	1	49.95	49.70	2	8,670	0.02%
2022/01/21	2	53.05	1	53.80	52.00	1	8,955	0.01%
2022/01/19	1	51.60	0	0.00	51.90	1	9,076	0.01%
2022/01/17	1	52.50	1	53.60	53.40	0	9,151	0.00%
2022/01/14	4	54.83	2	54.80	53.20	2	9,109	0.02%
2022/01/13	2	54.35	1	54.20	53.80	1	8,806	0.01%
2022/01/12	5	53.80	4	54.83	56.90	1	8,657	0.01%
2022/01/11	6	54.55	14	54.46	55.80	-8	8,421	-0.09%
2022/01/10	3	51.13	4	50.70	50.80	-1	8,387	-0.01%
2022/01/07	2	48.68	1	48.95	48.75	1	8,596	0.01%
2022/01/06	2	51.70	203	50.90	50.60	-201	8,989	-2.24%	大賣/鉅額交易
2022/01/05	224	54.65	25	53.25	52.90	199	9,010	2.21%	大買/鉅額交易
2022/01/04	2	52.60	7	52.04	52.30	-5	8,630	-0.06%
2021/12/30	0	0.00	2	49.50	49.50	-2	8,383	-0.02%
2021/12/29	0	0.00	1	49.70	49.65	-1	8,401	-0.01%
2021/12/28	2	48.25	0	0.00	48.00	2	8,393	0.02%
2021/12/27	0	0.00	1	49.00	49.00	-1	8,667	-0.01%
2021/12/24	3	49.37	5	50.00	48.85	-2	8,932	-0.02%
2021/12/23	3	50.87	25	51.32	50.20	-22	8,908	-0.25%
2021/12/22	1	48.85	11	49.35	49.30	-10	8,773	-0.11%
2021/12/21	1	47.60	0	0.00	48.00	1	8,735	0.01%
2021/12/20	50	50.29	22	50.05	48.30	28	8,667	0.32%
2021/12/17	2	47.95	7	48.34	48.00	-5	8,355	-0.06%
2021/12/15	0	0.00	37	47.64	47.50	-37	8,230	-0.45%
2021/12/14	24	48.16	31	48.45	47.55	-7	8,123	-0.09%
2021/12/13	73	45.81	14	46.11	46.50	59	7,652	0.77%
2021/12/10	1	44.70	1	45.00	45.00	0	7,443	0.00%
2021/12/09	0	0.00	1	44.35	44.05	-1	7,265	-0.01%
2021/12/03	15	43.37	17	43.14	42.95	-2	7,016	-0.03%
2021/11/24	2	43.68	2	43.20	43.20	0	6,774	0.00%
2021/11/22	0	0.00	2	42.25	42.40	-2	6,683	-0.03%
2021/11/19	4	41.34	4	41.73	41.15	0	6,672	0.00%
2021/11/18	3	41.40	1	41.40	41.45	2	6,657	0.03%
2021/11/16	6	42.10	6	42.40	42.10	0	6,619	0.00%
2021/11/12	3	43.43	0	0.00	42.00	3	6,545	0.05%
2021/11/11	1	46.40	2	47.20	45.90	-1	6,384	-0.02%
2021/11/09	0	0.00	4	45.80	46.45	-4	6,229	-0.06%
2021/11/05	4	46.43	3	45.70	45.65	1	6,108	0.02%
2021/11/04	4	47.23	0	0.00	46.85	4	6,054	0.07%
2021/11/03	1	46.75	7	46.95	46.35	-6	5,922	-0.10%
2021/11/02	2	48.80	0	0.00	48.35	2	5,792	0.03%
2021/11/01	0	0.00	7	49.47	49.70	-7	5,363	-0.13%
2021/10/29	12	47.59	10	45.11	45.20	2	5,080	0.04%
2021/10/28	15	44.34	32	44.35	48.40	-17	4,708	-0.36%
2021/10/27	28	43.59	5	42.95	44.00	23	4,418	0.52%
2021/10/19	1	42.80	2	43.20	44.70	-1	3,860	-0.03%
2021/10/18	1	43.85	1	43.25	44.60	0	3,596	0.00%
2021/10/15	1	40.85	2	41.53	42.90	-1	3,142	-0.03%
2021/10/14	5	38.71	10	38.81	39.00	-5	2,825	-0.18%
2021/10/13	4	37.54	4	37.41	37.60	0	2,452	0.00%
2021/10/12	1	35.10	1	34.80	34.20	0	2,351	0.00%
2021/10/06	3	33.37	2	33.50	33.20	1	2,277	0.04%
2021/10/04	4	36.18	15	36.61	34.40	-11	2,200	-0.50%
2021/10/01	15	36.58	1	35.90	36.50	14	1,906	0.73%
2021/09/29	1	33.50	0	0.00	32.40	1	1,612	0.06%
2021/09/27	0	0.00	2	31.83	32.20	-2	1,559	-0.13%
2021/09/24	1	31.05	2	31.05	31.15	-1	1,554	-0.06%
2021/09/23	5	30.80	5	30.97	30.60	0	1,641	0.00%
2021/09/22	1	31.70	1	30.65	30.30	0	1,637	0.00%
2021/09/17	3	34.17	2	36.65	33.15	1	1,595	0.06%
2021/09/14	2	36.40	1	36.75	36.15	1	1,669	0.06%
2021/09/13	10	38.65	11	37.95	37.05	-1	1,712	-0.06%
2021/09/09	3	35.90	1	36.10	35.90	2	1,792	0.11%
2021/09/07	1	36.15	0	0.00	36.35	1	2,240	0.04%
2021/09/06	2	38.05	0	0.00	36.80	2	2,289	0.09%
2021/09/03	0	0.00	1	39.40	38.45	-1	2,358	-0.04%
2021/09/02	1	38.90	0	0.00	38.35	1	2,431	0.04%
2021/08/31	1	40.05	0	0.00	39.40	1	2,439	0.04%
2021/08/30	0	0.00	2	40.95	40.05	-2	2,433	-0.08%
2021/08/27	1	38.25	0	0.00	38.05	1	2,383	0.04%
2021/08/25	0	0.00	2	38.20	38.20	-2	2,411	-0.08%
2021/08/24	0	0.00	1	36.70	36.65	-1	2,438	-0.04%
2021/08/23	0	0.00	1	36.85	37.80	-1	2,467	-0.04%
2021/08/20	1	36.05	0	0.00	36.05	1	2,490	0.04%
2021/08/12	0	0.00	1	40.00	40.35	-1	2,952	-0.03%
2021/08/11	1	40.80	0	0.00	39.50	1	3,038	0.03%
2021/08/06	1	45.65	0	0.00	45.00	1	3,326	0.03%
2021/08/04	2	46.75	2	46.13	46.55	0	3,521	0.00%
2021/08/03	1	45.40	0	0.00	45.30	1	3,525	0.03%
2021/08/02	1	44.90	0	0.00	45.45	1	3,530	0.03%
2021/07/28	1	44.60	11	44.90	45.10	-10	3,641	-0.27%
2021/07/27	4	47.61	2	48.68	46.25	2	3,679	0.05%
2021/07/21	1	46.05	0	0.00	45.85	1	3,660	0.03%
2021/07/20	0	0.00	10	47.42	47.50	-10	3,657	-0.27%
2021/07/19	10	48.20	14	48.96	48.85	-4	3,653	-0.11%
2021/07/16	0	0.00	1	47.40	46.00	-1	3,612	-0.03%
2021/07/08	0	0.00	2	46.93	46.60	-2	3,871	-0.05%
2021/07/07	1	47.45	0	0.00	46.00	1	4,406	0.02%
2021/07/06	1	47.35	0	0.00	47.05	1	4,432	0.02%
2021/07/05	1	47.65	0	0.00	48.00	1	4,455	0.02%
2021/07/02	1	48.60	0	0.00	48.55	1	4,506	0.02%
2021/07/01	6	48.74	1	48.80	48.55	5	4,568	0.11%
2021/06/30	1	50.30	2	51.13	49.45	-1	4,572	-0.02%
2021/06/28	3	48.73	0	0.00	48.30	3	4,516	0.07%
2021/06/25	1	49.35	1	49.35	49.30	0	4,538	0.00%
2021/06/24	2	50.45	0	0.00	50.10	2	4,600	0.04%
2021/06/23	6	50.73	9	50.67	50.50	-3	4,600	-0.07%
2021/06/21	0	0.00	1	50.20	49.50	-1	4,525	-0.02%
2021/06/18	1	49.20	10	49.40	51.80	-9	4,572	-0.20%
2021/06/17	26	50.70	3	50.73	50.40	23	4,853	0.47%
2021/06/15	0	0.00	6	45.95	45.55	-6	4,610	-0.13%
2021/06/11	6	44.72	0	0.00	44.15	6	4,610	0.13%
2021/06/10	10	46.80	0	0.00	46.80	10	4,593	0.22%
2021/06/04	1	44.75	0	0.00	44.70	1	5,116	0.02%
2021/06/01	1	47.35	3	46.88	47.20	-2	5,136	-0.04%
2021/05/31	1	45.00	6	45.07	45.70	-5	5,150	-0.10%
2021/05/28	5	45.50	1	45.55	45.00	4	5,263	0.08%
2021/05/27	1	44.30	0	0.00	45.10	1	5,266	0.02%
2021/05/25	3	44.75	0	0.00	43.80	3	5,298	0.06%
2021/05/20	1	45.85	0	0.00	42.20	1	5,331	0.02%
2021/05/19	5	43.80	4	42.90	45.40	1	5,201	0.02%
2021/05/18	2	40.03	1	39.55	41.30	1	5,140	0.02%
2021/05/14	5	45.45	5	42.55	41.70	0	5,068	0.00%
2021/05/13	1	42.95	0	0.00	42.15	1	4,928	0.02%
2021/05/12	1	48.70	0	0.00	46.80	1	4,954	0.02%
2021/05/07	1	57.00	0	0.00	57.60	1	5,010	0.02%
2021/05/03	0	0.00	1	63.80	61.20	-1	5,033	-0.02%
2021/04/21	3	65.40	0	0.00	65.00	3	5,540	0.05%
2021/04/20	1	66.40	0	0.00	66.10	1	5,547	0.02%
2021/04/19	1	66.70	0	0.00	66.30	1	5,629	0.02%
2021/04/13	22	69.22	10	69.70	68.50	12	6,342	0.19%
2021/04/12	2	66.00	1	66.10	66.00	1	5,884	0.02%
2021/04/08	6	67.53	3	66.90	66.00	3	6,017	0.05%
2021/04/06	0	0.00	1	65.30	65.30	-1	6,526	-0.02%
2021/04/01	0	0.00	1	65.60	65.30	-1	6,743	-0.01%
2021/03/26	1	64.60	0	0.00	64.80	1	9,044	0.01%
2021/03/24	0	0.00	4	66.00	65.70	-4	9,087	-0.04%
2021/03/23	0	0.00	1	67.80	66.60	-1	9,079	-0.01%
2021/03/22	0	0.00	11	72.12	69.90	-11	9,084	-0.12%
2021/03/19	1	62.90	0	0.00	68.50	1	8,935	0.01%
2021/03/16	0	0.00	1	65.80	64.90	-1	8,962	-0.01%
2021/03/15	9	66.30	1	65.60	65.20	8	9,010	0.09%
2021/03/11	1	63.70	0	0.00	63.80	1	8,889	0.01%
2021/03/10	3	62.80	3	64.10	63.70	0	8,864	0.00%
2021/03/05	0	0.00	4	61.63	61.40	-4	9,089	-0.04%
2021/03/04	0	0.00	1	63.00	62.80	-1	9,315	-0.01%
2021/03/03	5	65.30	1	65.10	64.50	4	9,523	0.04%
2021/02/26	1	63.70	0	0.00	62.60	1	10,758	0.01%
2021/02/24	2	65.40	0	0.00	62.80	2	11,232	0.02%
2021/02/18	0	0.00	2	60.10	60.30	-2	12,871	-0.02%
2021/02/03	2	57.10	0	0.00	57.20	2	14,188	0.01%
2021/02/02	0	0.00	9	56.23	56.00	-9	14,354	-0.06%
2021/01/28	0	0.00	6	59.23	59.80	-6	16,479	-0.04%
2021/01/19	0	0.00	5	64.20	63.50	-5	18,379	-0.03%
2021/01/11	5	65.70	0	0.00	65.50	5	18,784	0.03%
2021/01/08	3	70.60	0	0.00	66.30	3	18,730	0.02%
2021/01/07	8	69.33	11	68.24	70.10	-3	18,616	-0.02%
2021/01/06	0	0.00	8	65.49	63.80	-8	19,991	-0.04%
2021/01/05	0	0.00	2	69.70	68.50	-2	21,261	-0.01%
2021/01/04	4	69.78	0	0.00	69.00	4	21,267	0.02%
2020/12/31	10	70.00	0	0.00	70.10	10	21,437	0.05%
2020/12/30	4	69.85	0	0.00	69.20	4	21,684	0.02%
2020/12/29	13	71.25	20	71.95	71.00	-7	21,788	-0.03%
2020/12/28	11	70.91	1	69.40	69.70	10	21,406	0.05%
2020/12/25	16	74.65	18	74.03	70.30	-2	21,490	-0.01%
2020/12/24	64	72.18	57	70.56	72.60	7	20,907	0.03%
2020/12/23	0	0.00	7	66.26	67.40	-7	19,635	-0.04%
2020/12/15	6	63.48	4	61.70	61.40	2	19,793	0.01%
2020/12/14	1	59.20	1	61.80	62.60	0	19,720	0.00%
2020/12/11	0	0.00	4	59.80	59.80	-4	19,753	-0.02%
2020/12/10	0	0.00	3	62.30	60.50	-3	19,838	-0.02%
2020/12/09	1	63.80	5	63.32	62.40	-4	19,890	-0.02%
2020/12/08	0	0.00	3	63.80	62.50	-3	19,954	-0.02%
2020/12/07	13	63.05	7	62.74	62.90	6	20,155	0.03%
2020/12/03	11	63.24	3	62.87	62.10	8	20,781	0.04%
2020/12/02	2	63.30	0	0.00	62.30	2	21,149	0.01%
2020/11/30	2	67.30	7	66.64	65.50	-5	22,888	-0.02%
2020/11/27	2	65.75	12	65.74	65.70	-10	22,916	-0.04%
2020/11/26	29	66.95	24	66.36	64.60	5	22,788	0.02%
2020/11/25	47	65.27	37	65.58	65.50	10	22,333	0.04%
2020/11/24	3	61.60	0	0.00	63.30	3	21,546	0.01%
2020/11/23	0	0.00	6	61.50	60.80	-6	21,285	-0.03%
2020/11/20	6	63.38	7	61.93	61.60	-1	21,093	0.00%
2020/11/19	16	60.57	13	60.49	60.60	3	20,626	0.01%
2020/11/18	3	58.63	13	58.01	58.40	-10	20,001	-0.05%
2020/11/17	5	59.74	3	59.17	58.10	2	19,821	0.01%
2020/11/16	0	0.00	2	58.35	57.00	-2	19,490	-0.01%
2020/11/13	4	58.20	12	57.70	58.20	-8	19,528	-0.04%
2020/11/12	9	55.49	9	56.80	58.70	0	19,415	0.00%
2020/11/11	14	58.62	5	59.10	57.50	9	19,038	0.05%
2020/11/10	2	64.20	2	65.50	63.60	0	18,794	0.00%
2020/11/09	4	64.68	18	64.64	65.20	-14	18,547	-0.08%
2020/11/06	59	64.52	53	64.80	61.80	6	18,159	0.03%
2020/11/05	32	62.27	22	61.85	63.50	10	17,342	0.06%
2020/11/04	6	57.47	4	58.73	57.80	2	16,906	0.01%
2020/11/03	2	58.60	2	57.00	57.00	0	16,565	0.00%
2020/11/02	4	56.10	38	56.40	57.90	-34	16,671	-0.20%
2020/10/30	10	60.35	9	61.32	57.20	1	16,486	0.01%
2020/10/29	29	63.51	19	63.74	62.00	10	16,236	0.06%
2020/10/28	14	65.16	40	64.65	62.30	-26	15,834	-0.16%
2020/10/27	29	64.40	20	66.66	64.90	9	15,895	0.06%
2020/10/26	43	61.36	5	59.42	63.80	38	15,799	0.24%
2020/10/23	19	57.17	11	56.85	58.00	8	15,662	0.05%
2020/10/22	0	0.00	5	55.00	55.60	-5	15,608	-0.03%
2020/10/21	3	57.07	3.3	56.75	56.10	-0.3	15,547	0.00%
2020/10/20	2	59.10	2	58.30	58.30	0	15,478	0.00%
2020/10/19	4	57.88	7	58.13	59.50	-3	15,380	-0.02%
2020/10/16	10	56.34	0	0.00	55.10	10	15,211	0.07%
2020/10/15	1	55.80	5	54.30	56.00	-4	15,133	-0.03%
2020/10/14	13	56.58	10	56.97	57.00	3	15,022	0.02%
2020/10/13	20	51.50	21	51.74	54.00	-1	13,391	-0.01%
2020/10/08	0	0.00	2	44.65	44.65	-2	12,583	-0.02%
2020/10/07	4	39.13	5	39.39	40.60	-1	12,553	-0.01%
2020/10/06	7	39.21	7	38.90	38.50	0	12,343	0.00%
2020/10/05	7	37.00	4	36.90	37.00	3	12,131	0.02%
2020/09/30	2	37.35	10	36.85	36.60	-8	12,296	-0.07%
2020/09/29	10	35.68	0	0.00	35.75	10	12,084	0.08%
2020/09/28	2	36.15	0	0.00	35.70	2	12,033	0.02%
2020/09/25	0	0.00	19	35.67	35.10	-19	11,931	-0.16%
2020/09/24	6	38.30	3	38.35	37.50	3	11,731	0.03%
2020/09/23	0	0.00	0	40.15	40.00	0	11,468	0.00%
2020/09/22	0	0.00	2	37.48	37.30	-2	11,208	-0.02%
2020/09/21	0	0.00	10	38.25	37.90	-10	11,156	-0.09%
2020/09/18	10	38.46	0	0.00	37.90	10	11,110	0.09%
2020/09/17	1	38.54	16	38.64	38.50	-15	11,008	-0.14%
2020/09/16	13	38.17	0	0.00	38.45	13	10,878	0.12%
2020/09/15	3	38.55	8	38.34	37.45	-5	10,737	-0.05%
2020/09/14	5	35.70	6	36.10	36.65	-1	10,560	-0.01%
2020/09/11	4	38.38	103	38.96	37.50	-99	10,417	-0.95%	大賣/
2020/09/10	70	39.36	29	39.02	39.05	41	10,243	0.40%
2020/09/09	59	38.92	12	38.27	38.65	47	9,950	0.47%
2020/09/08	13	37.51	12	37.52	37.30	1	9,448	0.01%
2020/09/07	10	42.00	4	43.66	39.30	6	9,115	0.07%
2020/09/04	37.3	44.83	10	44.91	43.10	27.3	8,572	0.32%
2020/09/03	6	42.56	14	42.23	43.00	-8	7,056	-0.11%
2020/09/02	5	39.15	2	38.05	39.10	3	6,524	0.05%
2020/09/01	1	36.95	2	37.70	36.75	-1	6,229	-0.02%
2020/08/31	0	0.00	5	36.56	36.90	-5	6,088	-0.08%
2020/08/27	5	35.61	0	0.00	35.25	5	5,908	0.08%
2020/08/26	2	37.35	0	0.00	36.25	2	5,849	0.03%
2020/08/25	0	0.00	5	37.80	36.90	-5	5,790	-0.09%
2020/08/24	0	0.00	4	36.94	36.50	-4	5,684	-0.07%
2020/08/21	4	36.10	0	0.00	35.95	4	5,622	0.07%
2020/08/20	4	34.39	6	35.02	35.45	-2	5,564	-0.04%
2020/08/19	4	38.03	1	37.40	36.80	3	5,364	0.06%
2020/08/18	6	40.23	3	41.00	39.80	3	5,178	0.06%
2020/08/17	1	40.05	0	0.00	39.70	1	4,976	0.02%
2020/08/14	2	38.50	4	39.49	39.50	-2	4,826	-0.04%
2020/08/13	2	38.50	3	39.40	38.10	-1	4,577	-0.02%
2020/08/12	11	37.19	11	37.40	38.85	0	4,472	0.00%
2020/08/11	1	39.10	19	38.64	36.75	-18	4,272	-0.42%
2020/08/10	46	38.72	33	39.39	38.70	13	4,077	0.32%
2020/08/07	7	37.49	4	38.08	37.25	3	3,817	0.08%
2020/08/06	3	37.62	12	37.78	36.70	-9	3,659	-0.25%
2020/08/05	1	40.45	8	40.80	40.45	-7	3,343	-0.21%
2020/08/04	3	40.35	19	40.79	41.50	-16	3,188	-0.50%
2020/08/03	19	40.22	9	40.47	39.80	10	3,011	0.33%
2020/07/31	20	40.19	9	40.12	40.60	11	2,780	0.40%
2020/07/30	5	40.87	5	39.70	40.90	0	2,530	0.00%
2020/07/29	16	36.78	0	0.00	37.25	16	2,414	0.66%
2020/07/28	0	0.00	3	34.40	33.90	-3	2,332	-0.13%
2020/07/27	2	33.65	1	33.65	33.60	1	2,287	0.04%
2020/07/23	0	0.00	2	34.90	36.30	-2	2,184	-0.09%
2020/07/22	0	0.00	17	35.86	35.25	-17	2,137	-0.80%
2020/07/21	0	0.00	3	35.68	35.60	-3	2,096	-0.14%
2020/07/20	3	33.30	26	35.83	35.80	-23	2,049	-1.12%
2020/07/17	39	35.53	6	34.56	33.30	33	1,966	1.68%
2020/07/16	5	36.65	12	36.89	35.95	-7	1,876	-0.37%
2020/07/15	14	36.37	2	35.80	37.15	12	1,433	0.84%
2020/07/14	39	32.24	30	33.12	33.80	9	1,150	0.78%
2020/07/13	0	0.00	2	31.40	31.55	-2	895	-0.22%
2020/07/09	9	28.35	12	27.32	28.75	-3	650	-0.46%
2020/07/08	11	25.06	1	26.40	26.50	10	413	2.42%
2020/05/20	0	0.00	2	20.00	20.00	-2	345	-0.58%
2020/03/10	0	0.00	8	20.25	20.50	-8	513	-1.56%
2020/03/09	8	21.01	8	21.30	20.70	0	511	0.00%
2020/03/06	3	21.52	0	0.00	21.45	3	505	0.59%
2020/03/05	5	21.50	0	0.00	21.60	5	509	0.98%
2019/12/26	10	23.33	10	24.01	24.05	0	468	0.00%
2019/11/27	0	0.00	2	22.60	22.90	-2	331	-0.60%
2019/11/12	0	0.00	1	21.85	21.85	-1	278	-0.36%
2019/11/11	0	0.00	5	21.50	21.45	-5	274	-1.82%
2019/11/06	0	0.00	2	21.80	21.75	-2	276	-0.72%
2019/11/05	7	22.44	2	22.43	22.25	5	269	1.86%
2019/10/18	0	0.00	3	21.55	21.40	-3	218	-1.37%
2019/10/16	0	0.00	17	21.82	21.60	-17	221	-7.66%
2019/10/08	20	21.65	0	0.00	21.65	20	229	8.71%
2019/08/20	0	0.00	2	21.25	21.10	-2	342	-0.58%
2019/08/07	0	0.00	5	20.90	20.80	-5	469	-1.06%
2019/08/06	0	0.00	5	20.53	20.70	-5	480	-1.04%
2019/08/01	10	21.59	0	0.00	21.50	10	554	1.80%
2019/07/29	0	0.00	20	22.24	21.90	-20	687	-2.91%
2019/07/22	10	21.05	0	0.00	21.05	10	781	1.28%
2019/07/15	5	21.08	0	0.00	21.10	5	807	0.62%
2019/07/11	7	21.67	0	0.00	21.25	7	834	0.84%
2019/06/04	1	22.95	0	0.00	22.90	1	1,051	0.10%
2019/05/31	0	0.00	8	23.30	23.25	-8	1,096	-0.73%
2019/05/29	6	22.85	3	22.93	23.00	3	1,171	0.26%
2019/05/28	5	23.00	0	0.00	22.95	5	1,204	0.42%
2019/05/24	2	23.05	0	0.00	23.00	2	1,259	0.16%
2019/05/23	0	0.00	10	23.35	23.20	-10	1,256	-0.80%
2019/05/21	2	23.70	4	24.25	23.90	-2	1,244	-0.16%
2019/05/20	4	23.75	20	23.80	23.55	-16	1,228	-1.30%
2019/05/17	30	24.38	0	0.00	24.00	30	1,225	2.45%
2019/05/16	0	0.00	4	24.75	24.55	-4	1,231	-0.32%
2019/05/13	2	23.25	0	0.00	23.00	2	1,179	0.17%
2019/05/09	5	24.57	0	0.00	24.00	5	1,131	0.44%
2019/05/03	0	0.00	183	25.70	25.90	-183	998	-18.34%	大賣/鉅額交易
2019/05/02	0	0.00	13	24.92	25.45	-13	910	-1.43%
2019/04/29	3	24.00	0	0.00	24.00	3	903	0.33%
2019/04/26	15	24.32	0	0.00	24.35	15	908	1.65%
2019/04/24	20	25.00	10	24.95	24.90	10	913	1.09%
2019/04/22	0	0.00	10	25.03	24.65	-10	900	-1.11%
2019/04/17	45	25.40	0	0.00	25.30	45	880	5.11%
2019/04/16	115	25.72	10	25.83	25.70	105	857	12.24%	大買/鉅額交易
2019/04/15	10	25.10	73	25.26	25.55	-63	800	-7.87%
2019/04/12	60	24.42	0	0.00	24.10	60	747	8.03%
2019/04/11	34	24.84	8	24.69	24.65	26	732	3.55%
2019/04/01	2	23.95	0	0.00	23.45	2	688	0.29%
2019/03/18	0	0.00	3	23.95	23.75	-3	614	-0.49%
2019/03/15	3	23.95	0	0.00	23.95	3	610	0.49%
2019/03/14	0	0.00	8	24.08	23.90	-8	606	-1.32%
2019/03/13	8	23.90	0	0.00	23.90	8	607	1.32%
2019/03/11	10	25.10	30	24.72	24.50	-20	599	-3.34%
2019/03/08	20	24.48	0	0.00	24.55	20	609	3.28%
2019/03/05	0	0.00	3	24.40	24.70	-3	591	-0.51%
2019/03/04	6	24.40	0	0.00	24.45	6	568	1.06%
2019/02/26	1	23.70	1	23.70	23.50	0	549	0.00%
2018/12/27	0	0.00	40	19.76	20.55	-40	514	-7.78%
2018/12/26	0	0.00	10	19.40	19.25	-10	490	-2.04%
2018/12/11	0	20.35	0	0.00	20.40	0	635	0.00%
2018/12/04	50	22.81	0	0.00	22.65	50	663	7.53%
2018/11/02	0	0.00	1	17.55	17.70	-1	783	-0.13%
2018/11/01	0	0.00	9	17.31	17.20	-9	785	-1.15%
2018/10/31	15	16.87	5	17.20	17.05	10	789	1.27%
2018/10/29	0	0.00	6	17.05	16.40	-6	797	-0.75%
2018/09/04	6	24.95	47	24.75	24.60	-41	679	-6.03%
2018/08/31	14	24.16	0	0.00	24.25	14	602	2.32%
2018/08/30	33	24.13	0	0.00	24.50	33	540	6.11%
2018/08/27	0	0.00	1	23.70	23.60	-1	514	-0.19%
2018/08/24	0	0.00	40	22.66	22.75	-40	479	-8.35%
2018/08/20	40	22.26	0	0.00	22.25	40	540	7.39%
2018/08/10	0	0.00	1	22.55	22.35	-1	678	-0.15%
2018/07/26	2	22.35	0	0.00	22.20	2	1,492	0.13%
2018/07/16	0	0.00	2	21.00	21.15	-2	2,240	-0.09%
2018/07/13	2	20.75	0	0.00	20.85	2	2,374	0.08%
2018/07/05	0	0.00	5	21.35	20.90	-5	2,505	-0.20%
2018/07/04	5	20.62	0	0.00	20.80	5	2,499	0.20%
2018/07/03	0	0.00	3	21.10	20.80	-3	2,501	-0.12%
2018/07/02	0	0.00	5	21.31	21.05	-5	2,505	-0.20%
2018/06/28	8	21.26	0	0.00	21.60	8	2,504	0.32%
2018/06/25	0	0.00	12	22.70	22.20	-12	2,491	-0.48%
2018/06/20	3	22.92	1	23.40	23.05	2	2,505	0.08%
2018/06/19	3	23.20	0	0.00	23.10	3	2,513	0.12%
2018/06/15	2	23.70	0	0.00	23.65	2	2,516	0.08%
2018/06/14	5	23.80	0	0.00	23.70	5	2,522	0.20%
2018/06/13	5	23.70	5	24.10	24.00	0	2,524	0.00%
2018/06/07	0	0.00	6	24.00	24.10	-6	2,563	-0.23%
2018/06/05	0	0.00	14	23.75	23.70	-14	2,574	-0.54%
2018/05/31	0	0.00	24	25.10	24.40	-24	2,534	-0.95%
2018/05/29	24	24.79	0	0.00	25.30	24	2,487	0.96%
2018/05/22	18	24.53	35	24.54	24.10	-17	2,395	-0.71%
2018/05/21	3	25.20	0	0.00	25.00	3	2,344	0.13%
2018/05/17	9	26.44	24	27.15	25.30	-15	2,302	-0.65%
2018/05/16	50	26.48	25	26.50	26.10	25	2,188	1.14%
2018/05/14	2	25.50	10	26.05	25.85	-8	2,062	-0.39%
2018/05/11	10	25.30	0	0.00	25.45	10	2,012	0.50%
2018/05/08	25	25.17	0	0.00	25.50	25	1,779	1.40%
2018/05/03	0	0.00	1	26.05	25.40	-1	1,667	-0.06%
2018/04/27	0	0.00	7	25.00	25.20	-7	1,301	-0.54%
2018/04/26	0.1	24.65	0	0.00	24.80	0.1	1,241	0.00%
2018/04/24	2	26.15	2	25.80	25.75	0	1,100	0.00%
2018/04/23	1	26.00	1	25.65	25.30	0	996	0.00%
2018/04/20	2	23.70	52	23.48	24.95	-50	862	-5.80%
2018/04/19	51	23.34	31	23.29	23.70	20	739	2.71%
2018/04/17	31	20.98	0	0.00	20.75	31	598	5.18%
2018/04/16	0	0.00	3	21.00	21.10	-3	590	-0.51%
2018/04/13	3	21.75	1	22.55	21.50	2	580	0.34%
2018/04/11	1	23.10	0	0.00	22.85	1	543	0.18%
2018/04/03	0	0.00	3	20.80	21.60	-3	482	-0.62%
2018/03/31	3	20.55	0	0.00	20.55	3	478	0.63%
2018/03/29	0	0.00	5	20.95	21.00	-5	488	-1.02%
2018/03/28	5	20.80	0	0.00	20.50	5	494	1.01%
2018/03/27	1	21.40	0	0.00	21.15	1	518	0.19%
2018/03/22	2	23.00	0	0.00	22.30	2	536	0.37%
2018/03/21	4	23.23	0	0.00	23.00	4	527	0.76%
2018/03/16	0	0.00	2	23.30	23.05	-2	523	-0.38%
2018/03/15	2	23.25	0	0.00	23.30	2	509	0.39%
2018/02/06	0	0.00	1	20.00	20.05	-1	1,292	-0.08%
2018/01/22	0	0.00	2	23.60	23.85	-2	1,504	-0.13%
2018/01/16	2	23.30	1	23.50	23.30	1	1,721	0.06%
2018/01/12	2	23.43	0	0.00	23.25	2	1,739	0.11%