安集 (6477)-第一金-台中券商分點個股進出

台股 » 個股 » 安集 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

安集

(6477)

可現股當沖

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

立即追蹤
本地時間:14:30

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

安集 (6477)籌碼相關－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/05/08	0.3	37.50	1	37.35	37.40	-0.7	941	-0.07%
2024/05/07	1	36.50	0	0.00	36.40	1	936	0.11%
2024/04/25	0	0.00	1	37.95	37.90	-1	928	-0.11%
2024/04/08	0	0.00	6	39.33	39.70	-6	843	-0.71%
2024/03/29	2	41.08	1	41.95	40.60	1	809	0.12%
2024/03/28	1	41.15	6	41.37	40.80	-5	799	-0.63%
2024/03/26	7	41.31	6	41.63	41.35	1	781	0.13%
2024/03/25	4	41.26	6	40.89	40.85	-2	798	-0.25%
2024/03/22	12	41.60	3	41.42	40.85	9	790	1.14%
2024/03/21	2	42.18	9	42.31	42.35	-7	732	-0.96%
2024/03/18	3	39.30	3	39.72	39.55	0	648	0.00%
2024/03/15	4	38.63	0	0.00	38.75	4	641	0.62%
2024/03/14	1	39.40	0	0.00	39.10	1	637	0.16%
2024/03/13	0	0.00	2	39.10	38.85	-2	633	-0.32%
2024/03/12	5	40.06	0	0.00	39.90	5	625	0.80%
2024/03/11	4	40.00	3	40.80	40.15	1	614	0.16%
2024/03/06	0.1	39.40	0	0.00	39.45	0.1	572	0.02%
2024/03/05	2	38.55	0	0.00	38.35	2	565	0.35%
2024/03/04	4	39.18	0	0.00	39.15	4	557	0.72%
2024/03/01	5	39.44	0	0.00	39.75	5	547	0.91%
2024/02/29	1	37.90	1.2	39.30	39.45	-0.2	521	-0.04%
2024/02/26	0	0.00	0.3	38.20	38.55	-0.3	497	-0.06%
2024/02/22	0.2	38.25	0	0.00	37.65	0.2	489	0.04%
2024/02/21	0.3	38.65	0	38.30	38.65	0.3	490	0.05%
2024/01/22	0	0.00	1	37.90	37.80	-1	536	-0.19%
2024/01/17	0	0.00	1	38.40	37.65	-1	541	-0.18%
2024/01/16	1	38.05	0	0.00	37.90	1	540	0.18%
2024/01/15	1	38.65	5	38.99	38.65	-4	543	-0.74%
2024/01/11	0	0.00	5	37.10	37.05	-5	533	-0.94%
2023/12/22	5	38.30	0	0.00	38.25	5	588	0.85%
2023/12/15	0	0.00	4	37.85	38.95	-4	524	-0.76%
2023/11/20	0	0.00	2	38.00	37.60	-2	504	-0.40%
2023/11/17	0	0.00	1	37.35	37.35	-1	498	-0.20%
2023/11/16	1	37.10	0	0.00	37.10	1	499	0.20%
2023/11/13	2	36.30	0	0.00	36.05	2	503	0.40%
2023/11/08	0	0.00	0.1	39.35	37.60	-0.1	511	-0.02%
2023/11/02	0	0.00	5	36.50	36.70	-5	519	-0.96%
2023/10/31	0	0.00	10	38.04	36.85	-10	546	-1.83%
2023/10/30	35	37.62	25	37.83	38.05	10	539	1.85%
2023/10/25	0	0.00	2	36.73	36.60	-2	510	-0.39%
2023/09/28	2	40.05	0	0.00	40.05	2	626	0.32%
2023/09/21	0	0.00	2	40.05	40.15	-2	678	-0.29%
2023/09/05	0	42.80	0	0.00	42.90	0	869	0.00%
2023/08/28	0	0.00	0.1	42.50	42.40	-0.1	953	-0.01%
2023/08/25	0	0.00	1	41.75	41.85	-1	960	-0.10%
2023/08/22	1	42.05	0	0.00	41.50	1	1,023	0.10%
2023/08/18	0	41.95	0	0.00	41.70	0	1,040	0.00%
2023/08/17	0	0.00	3.5	40.56	41.95	-3.5	1,044	-0.34%
2023/08/14	0	41.65	0	0.00	40.65	0	1,099	0.00%
2023/08/10	1	41.70	1	42.05	41.60	0	1,130	0.00%
2023/08/08	1	42.50	0	0.00	42.45	1	1,197	0.08%
2023/07/31	0	0.00	1	46.05	45.60	-1	1,459	-0.07%
2023/07/21	2	45.60	0	0.00	45.60	2	1,916	0.10%
2023/07/19	0	0.00	1	47.45	47.50	-1	2,005	-0.05%
2023/07/18	1	48.40	1	48.60	48.40	0	2,106	0.00%
2023/07/14	2	48.88	0	0.00	48.60	2	2,781	0.07%
2023/07/13	0.5	48.90	1	49.10	48.60	-0.5	3,028	-0.02%
2023/07/12	1	49.50	0	0.00	49.35	1	3,068	0.03%
2023/07/07	1	49.50	0	0.00	49.35	1	3,521	0.03%
2023/07/03	0	0.00	1	50.70	51.00	-1	3,977	-0.03%
2023/06/28	0	0.00	2	50.70	50.00	-2	4,016	-0.05%
2023/06/27	3	49.93	0	0.00	49.80	3	4,028	0.07%
2023/06/12	0	0.00	1	49.10	49.05	-1	4,454	-0.02%
2023/06/09	4	50.30	0	0.00	50.20	4	4,477	0.09%
2023/06/07	0	0.00	4	51.85	51.60	-4	4,466	-0.09%
2023/06/02	10	52.20	10	51.67	51.60	0	4,496	0.00%
2023/06/01	1	51.50	0	0.00	51.30	1	4,507	0.02%
2023/05/31	2	51.65	1	51.90	51.90	1	4,513	0.02%
2023/05/30	0	0.00	2	52.10	50.90	-2	4,519	-0.04%
2023/05/29	5	51.34	0	0.00	51.40	5	4,508	0.11%
2023/05/19	0	0.00	0.3	50.80	50.30	-0.3	4,549	-0.01%
2023/05/18	1.1	51.49	1	50.50	51.30	0.1	4,626	0.00%
2023/05/17	0.1	51.10	0	0.00	51.40	0.1	4,653	0.00%
2023/05/16	1	50.60	1	51.00	51.20	0	4,642	0.00%
2023/05/15	0.1	50.10	0	0.00	50.10	0.1	4,632	0.00%
2023/05/11	1	49.05	0	0.00	48.70	1	4,590	0.02%
2023/05/09	2	52.30	4	51.95	51.40	-2	4,495	-0.04%
2023/05/08	5	55.22	5	55.30	55.30	0	4,395	0.00%
2023/05/05	1	57.00	12	55.40	55.20	-11	4,376	-0.25%
2023/05/04	4	57.03	3	57.10	57.20	1	4,337	0.02%
2023/05/03	4	55.50	2	56.50	56.70	2	4,267	0.05%
2023/05/02	8	56.14	4	56.33	56.70	4	4,232	0.09%
2023/04/28	5	54.10	15	53.91	54.30	-10	4,102	-0.24%
2023/04/27	11	53.84	0	0.00	53.40	11	4,082	0.27%
2023/04/26	2	54.10	2	54.80	54.90	0	4,034	0.00%
2023/04/25	0	53.90	13	53.28	53.80	-13	3,945	-0.33%
2023/04/24	5	53.16	11	53.06	53.50	-6	3,891	-0.15%
2023/04/21	3	53.23	8	53.29	52.40	-5	3,905	-0.13%
2023/04/20	22	55.18	30	55.80	54.90	-8	3,803	-0.21%
2023/04/19	96	57.87	52	57.65	57.00	44	3,637	1.21%
2023/04/18	17	56.14	11	55.90	54.80	6	3,121	0.19%
2023/04/17	3	54.67	0	0.00	54.60	3	2,928	0.10%
2023/04/14	3	55.30	3	54.90	54.90	0	2,932	0.00%
2023/04/13	18	54.88	14	55.29	55.40	4	2,855	0.14%
2023/04/12	12	54.45	8	54.70	54.70	4	2,680	0.15%
2023/04/11	3	52.30	1	52.20	52.40	2	2,461	0.08%
2023/04/10	2	52.20	2	51.80	51.80	0	2,433	0.00%
2023/04/07	2	53.50	9	53.39	53.40	-7	2,341	-0.30%
2023/04/06	0	0.00	11	50.20	50.80	-11	2,132	-0.52%
2023/03/30	5	48.70	0	0.00	48.95	5	2,061	0.24%
2023/03/29	0	0.00	3	47.60	47.90	-3	2,037	-0.15%
2023/03/23	0	0.00	5	49.15	48.70	-5	2,034	-0.25%
2023/03/21	1	50.20	1	50.50	49.35	0	2,072	0.00%
2023/03/20	12	50.48	2	50.20	50.10	10	2,157	0.46%
2023/03/17	4	48.78	10	48.81	49.00	-6	2,376	-0.25%
2023/03/15	14	48.80	14	48.78	48.15	0	2,400	0.00%
2023/03/14	0	0.00	1	47.15	47.45	-1	2,369	-0.04%
2023/03/09	3	47.80	0	0.00	47.50	3	2,496	0.12%
2023/03/08	2	48.50	0	0.00	48.70	2	2,497	0.08%
2023/02/23	0	0.00	2	47.90	48.50	-2	2,504	-0.08%
2023/02/22	0	0.00	1	48.35	47.45	-1	2,554	-0.04%
2023/02/17	0	0.00	1	48.60	48.20	-1	2,936	-0.03%
2023/02/16	0	0.00	1	48.35	48.05	-1	2,955	-0.03%
2023/02/15	2	47.45	3	47.18	48.05	-1	2,918	-0.03%
2023/02/07	1	47.30	0	0.00	47.20	1	2,985	0.03%
2023/02/01	1	47.85	0	0.00	47.40	1	3,024	0.03%
2023/01/30	2	45.80	0	0.00	45.80	2	3,020	0.07%
2023/01/13	0	0.00	3	44.95	44.70	-3	3,045	-0.10%
2023/01/11	0	0.00	2	46.10	46.30	-2	3,100	-0.06%
2023/01/10	0	0.00	2	47.35	47.10	-2	3,063	-0.07%
2023/01/06	0	0.00	1	47.35	47.70	-1	3,093	-0.03%
2023/01/04	7	47.94	6	48.04	48.10	1	3,098	0.03%
2022/12/28	1	47.20	1	46.30	46.30	0	3,171	0.00%
2022/12/27	0	0.00	1	46.50	46.85	-1	3,176	-0.03%
2022/12/26	5	46.38	6	47.09	46.85	-1	3,175	-0.03%
2022/12/20	1	47.00	0	0.00	44.50	1	3,250	0.03%
2022/12/19	1	46.80	0	0.00	46.20	1	3,286	0.03%
2022/12/15	1	48.95	1	48.60	48.80	0	3,304	0.00%
2022/12/13	0	0.00	1	48.00	47.80	-1	3,281	-0.03%
2022/12/12	9	50.29	11	49.82	49.15	-2	3,254	-0.06%
2022/12/09	27	50.70	23	50.48	49.70	4	3,136	0.13%
2022/12/08	5	48.87	7	49.26	48.20	-2	2,828	-0.07%
2022/12/07	1	47.65	2	47.23	47.45	-1	2,731	-0.04%
2022/12/06	0	0.00	3	47.53	47.30	-3	2,718	-0.11%
2022/12/05	1	48.75	0	0.00	48.25	1	2,758	0.04%
2022/12/02	2	47.53	1	48.15	48.55	1	2,755	0.04%
2022/11/30	1	46.60	1	46.80	46.65	0	2,665	0.00%
2022/11/29	1	45.25	0	0.00	45.90	1	2,696	0.04%
2022/11/24	0	0.00	2	46.25	46.40	-2	2,899	-0.07%
2022/11/22	2	45.85	0	0.00	45.20	2	3,321	0.06%
2022/11/18	7	47.20	6	46.16	45.95	1	3,457	0.03%
2022/11/17	1	46.30	5	46.70	47.10	-4	3,427	-0.12%
2022/11/16	11	46.96	13	47.63	47.20	-2	3,435	-0.06%
2022/11/15	16	46.88	8	46.16	47.95	8	3,462	0.23%
2022/11/08	4	44.55	4	43.75	43.75	0	3,919	0.00%
2022/11/04	0	0.00	1	44.60	44.65	-1	4,022	-0.02%
2022/10/28	1	42.35	1	42.85	42.65	0	4,475	0.00%
2022/10/26	0	0.00	6	40.25	40.55	-6	4,549	-0.13%
2022/10/25	1	41.20	0	0.00	40.95	1	4,623	0.02%
2022/10/20	1	43.40	0	0.00	43.25	1	4,944	0.02%
2022/10/17	5	41.54	3	41.37	42.50	2	5,238	0.04%
2022/10/13	0	0.00	1	43.55	41.90	-1	5,270	-0.02%
2022/10/12	1	44.20	0	0.00	44.60	1	5,333	0.02%
2022/10/11	2	44.10	0	0.00	43.40	2	5,346	0.04%
2022/10/07	6	45.44	0	0.00	45.55	6	5,376	0.11%
2022/10/06	1	45.80	0	0.00	45.70	1	5,453	0.02%
2022/10/05	1	46.00	0	0.00	45.95	1	5,471	0.02%
2022/10/03	1	43.35	0	0.00	43.20	1	5,586	0.02%
2022/09/28	7	45.21	4	44.90	44.20	3	5,996	0.05%
2022/09/26	3	47.23	0	0.00	47.40	3	6,909	0.04%
2022/09/23	1	53.20	0	0.00	50.60	1	7,174	0.01%
2022/09/15	3	56.37	3	54.60	54.50	0	8,572	0.00%
2022/09/14	3	56.03	0	0.00	56.00	3	8,637	0.03%
2022/09/13	5	57.40	5	57.20	57.60	0	8,595	0.00%
2022/09/12	2	56.90	4	56.95	57.50	-2	8,605	-0.02%
2022/09/08	1	54.50	1	54.80	55.00	0	8,590	0.00%
2022/09/06	1	53.20	0	0.00	53.20	1	8,599	0.01%
2022/09/02	1	57.10	0	0.00	57.10	1	8,538	0.01%
2022/09/01	0	0.00	1	57.90	57.50	-1	8,466	-0.01%
2022/08/31	2	58.10	1	58.20	57.90	1	8,385	0.01%
2022/08/30	12	59.18	14	58.98	57.80	-2	8,364	-0.02%
2022/08/29	11	58.35	7	58.26	57.30	4	8,096	0.05%
2022/08/26	3	57.30	6	58.15	58.30	-3	8,035	-0.04%
2022/08/25	3	56.73	3	56.10	57.40	0	7,976	0.00%
2022/08/24	2	55.75	1	55.10	55.20	1	7,938	0.01%
2022/08/23	0	0.00	6	56.30	56.30	-6	7,911	-0.08%
2022/08/22	21	58.28	14	57.30	56.10	7	7,900	0.09%
2022/08/19	6	58.37	5	57.98	57.60	1	7,749	0.01%
2022/08/18	3	56.70	5	58.28	58.90	-2	7,514	-0.03%
2022/08/17	14	55.74	15	56.56	55.80	-1	7,316	-0.01%
2022/08/16	3	55.50	5	55.30	54.80	-2	7,145	-0.03%
2022/08/15	0	0.00	2	54.80	54.80	-2	7,037	-0.03%
2022/08/12	0	0.00	1	54.20	54.20	-1	7,014	-0.01%
2022/08/11	2	55.00	0	0.00	54.40	2	7,033	0.03%
2022/08/09	26	54.81	22	54.75	54.40	4	7,076	0.06%
2022/08/08	11	52.66	11	53.90	54.00	0	6,895	0.00%
2022/08/03	3	51.27	0	0.00	50.90	3	6,874	0.04%
2022/08/01	0	0.00	1	55.50	55.60	-1	6,840	-0.01%
2022/07/29	1	55.00	1	56.00	55.00	0	6,769	0.00%
2022/07/28	0	0.00	2	54.50	53.80	-2	6,613	-0.03%
2022/07/27	3	53.63	1	54.00	54.00	2	6,560	0.03%
2022/07/26	0.5	54.50	6	54.50	53.60	-5.5	6,546	-0.08%
2022/07/25	27	56.12	24	55.06	54.10	3	6,606	0.05%
2022/07/22	0	0.00	2	53.00	53.50	-2	6,607	-0.03%
2022/07/21	1	52.30	0	0.00	52.30	1	6,589	0.02%
2022/07/20	3	52.13	3	51.87	52.00	0	6,665	0.00%
2022/07/19	3	51.77	2	52.25	51.70	1	6,737	0.01%
2022/07/18	2	51.40	2	51.45	51.20	0	6,766	0.00%
2022/07/15	3	49.67	0	0.00	51.00	3	6,901	0.04%
2022/07/14	1	49.00	1	49.40	49.95	0	7,064	0.00%
2022/07/12	0	0.00	2	49.48	48.30	-2	7,380	-0.03%
2022/07/11	1	51.60	0	0.00	53.10	1	7,515	0.01%
2022/07/08	3	53.30	3	52.80	53.30	0	7,695	0.00%
2022/07/07	0	0.00	1	52.10	52.40	-1	8,006	-0.01%
2022/07/06	9	55.20	16	54.09	53.00	-7	8,458	-0.08%
2022/07/05	32	57.41	42	58.00	57.00	-10	8,739	-0.11%
2022/07/04	13	54.84	1	53.70	55.30	12	8,229	0.15%
2022/07/01	4	54.95	3	54.83	52.90	1	8,150	0.01%
2022/06/30	3	54.23	9	54.22	54.20	-6	8,182	-0.07%
2022/06/29	14	55.34	6	54.17	54.00	8	8,032	0.10%
2022/06/28	7	53.46	24.1	53.57	55.00	-17.1	7,956	-0.22%
2022/06/27	19.1	51.33	9	51.09	52.80	10.1	7,575	0.13%
2022/06/24	3	45.83	6	44.93	48.00	-3	7,364	-0.04%
2022/06/23	0	0.00	6	44.05	43.65	-6	7,410	-0.08%
2022/06/22	18	46.26	6.1	44.51	44.50	11.9	7,594	0.16%
2022/06/21	6	43.25	6	43.55	44.05	0	7,840	0.00%
2022/06/20	1	45.60	7	44.51	42.95	-6	7,980	-0.08%
2022/06/17	3	45.00	1	44.85	44.90	2	8,193	0.02%
2022/06/16	2	45.65	1	46.70	45.65	1	8,489	0.01%
2022/06/15	3.1	48.02	0	0.00	47.05	3.1	8,820	0.04%
2022/06/13	2	49.35	8	49.24	49.20	-6	10,434	-0.06%
2022/06/09	0	0.00	1	51.30	51.60	-1	11,682	-0.01%
2022/06/08	4	51.28	3	51.60	51.20	1	12,280	0.01%
2022/06/07	0	0.00	1	52.70	52.60	-1	13,295	-0.01%
2022/06/06	4	54.08	2	54.75	53.40	2	13,536	0.01%
2022/06/02	1	53.60	1	54.10	53.10	0	13,631	0.00%
2022/05/31	12	52.43	5	52.60	52.70	7	14,139	0.05%
2022/05/30	5	52.10	0	0.00	52.60	5	14,536	0.03%
2022/05/27	0	0.00	1	50.10	50.50	-1	14,718	-0.01%
2022/05/23	1	51.30	0	0.00	51.30	1	14,837	0.01%
2022/05/18	0	0.00	7	53.21	53.20	-7	14,793	-0.05%
2022/05/17	12	54.12	4	53.25	52.90	8	14,753	0.05%
2022/05/16	0	0.00	1	54.30	52.50	-1	14,596	-0.01%
2022/05/13	1	53.70	1	53.50	53.80	0	14,551	0.00%
2022/05/12	1	52.00	0	0.00	52.00	1	14,510	0.01%
2022/05/11	7	55.81	5	55.92	54.80	2	14,555	0.01%
2022/05/09	1	56.00	0	0.00	55.60	1	14,522	0.01%
2022/05/06	1	59.10	0	0.00	59.60	1	14,529	0.01%
2022/04/28	0	0.00	2	60.90	61.60	-2	14,737	-0.01%
2022/04/27	3	57.00	2	56.90	58.90	1	14,573	0.01%
2022/04/26	2.1	59.99	4	59.08	59.10	-1.9	14,544	-0.01%
2022/04/25	2.1	58.84	2	58.55	58.10	0.1	14,483	0.00%
2022/04/22	1.2	63.00	0	0.00	61.10	1.2	14,501	0.01%
2022/04/21	2.6	65.38	0	0.00	63.40	2.6	14,805	0.02%
2022/04/20	0	0.00	32	65.39	64.50	-32	14,920	-0.21%
2022/04/19	0.5	65.18	13	64.62	64.60	-12.5	15,211	-0.08%
2022/04/18	14	64.22	12	64.51	64.10	2	15,472	0.01%
2022/04/15	41	65.18	3	64.70	63.00	38	15,402	0.25%
2022/04/14	17	64.38	12	64.25	63.90	5	15,222	0.03%
2022/04/13	39	65.43	39	64.97	65.90	0	15,091	0.00%
2022/04/12	23	65.23	25	65.78	66.50	-2	15,142	-0.01%
2022/04/11	10	63.95	11	63.20	63.20	-1	14,737	-0.01%
2022/04/08	11	61.12	11	61.36	61.60	0	14,279	0.00%
2022/04/07	1	62.20	3	61.27	59.40	-2	14,143	-0.01%
2022/04/06	13	63.09	16	63.76	63.80	-3	13,976	-0.02%
2022/04/01	4	61.50	4	61.63	61.50	0	13,647	0.00%
2022/03/31	6	61.42	5	61.96	61.50	1	13,578	0.01%
2022/03/30	6	62.38	5	61.72	60.50	1	13,426	0.01%
2022/03/29	1	59.90	6	60.20	60.50	-5	13,402	-0.04%
2022/03/28	5	60.34	4	60.40	60.60	1	13,408	0.01%
2022/03/25	8	60.30	5	61.56	59.80	3	13,358	0.02%
2022/03/24	7	64.70	9	64.77	63.30	-2	13,456	-0.01%
2022/03/23	0	0.00	3	63.60	63.00	-3	13,215	-0.02%
2022/03/22	11	64.43	14	63.61	62.90	-3	13,155	-0.02%
2022/03/21	13	65.41	14	64.36	62.30	-1	13,130	-0.01%
2022/03/18	12	62.82	9	62.43	61.70	3	13,246	0.02%
2022/03/17	34	63.99	23	62.74	63.20	11	13,103	0.08%
2022/03/16	28	60.14	26	60.18	62.50	2	12,201	0.02%
2022/03/15	80	60.40	91	59.44	56.90	-11	11,699	-0.09%
2022/03/14	4	58.83	10	58.76	58.90	-6	10,877	-0.06%
2022/03/11	69	58.17	79	57.96	59.90	-10	10,458	-0.10%
2022/03/10	70	57.93	53	57.67	56.70	17	9,968	0.17%
2022/03/09	8	55.60	14	55.30	56.80	-6	9,155	-0.07%
2022/03/08	11	53.12	5	53.08	51.70	6	8,889	0.07%
2022/03/07	5	53.38	3	53.83	51.80	2	8,706	0.02%
2022/03/04	3	54.43	69	54.82	54.20	-66	8,506	-0.78%
2022/03/03	66	53.97	13	52.64	54.20	53	8,153	0.65%
2022/03/02	8	51.34	3	50.67	50.60	5	7,751	0.06%
2022/03/01	3	49.33	0	0.00	49.15	3	7,552	0.04%
2022/02/25	5	48.09	0	0.00	48.35	5	7,561	0.07%
2022/02/18	0	0.00	1	48.00	48.10	-1	7,515	-0.01%
2022/02/16	1	48.35	0	0.00	48.65	1	7,569	0.01%
2022/02/10	0	49.65	0	0.00	48.95	0	7,867	0.00%
2022/02/09	0	0.00	0	54.00	49.50	0	7,888	0.00%
2022/02/08	0	0.00	1	48.65	49.10	-1	7,908	-0.01%
2022/01/25	1	47.80	0	0.00	47.60	1	8,424	0.01%
2022/01/21	1	54.20	0	52.90	52.00	1	8,955	0.01%
2022/01/20	1	52.30	1	52.30	52.30	0	9,032	0.00%
2022/01/19	0	52.00	2	52.00	51.90	-2	9,076	-0.02%
2022/01/17	1	52.30	1	52.80	53.40	0	9,151	0.00%
2022/01/14	6	54.52	6	54.77	53.20	0	9,109	0.00%
2022/01/13	5	54.76	25	54.19	53.80	-20	8,806	-0.23%
2022/01/12	1	55.00	0	0.00	56.90	1	8,657	0.01%
2022/01/11	20	54.00	0	0.00	55.80	20	8,421	0.24%
2022/01/10	2	50.80	3	50.79	50.80	-1	8,387	-0.01%
2022/01/07	20	48.80	5	50.10	48.75	15	8,596	0.17%
2022/01/06	0	50.70	5	51.00	50.60	-5	8,989	-0.06%
2022/01/05	27	54.96	14	53.54	52.90	13	9,010	0.14%
2022/01/04	0	0.00	7	51.53	52.30	-7	8,630	-0.08%
2022/01/03	1	49.15	1	51.00	50.00	0	8,443	0.00%
2021/12/30	1	48.80	1	49.75	49.50	0	8,383	0.00%
2021/12/28	0	0.00	1	48.50	48.00	-1	8,393	-0.01%
2021/12/27	1	48.95	0	0.00	49.00	1	8,667	0.01%
2021/12/24	1	49.80	0	0.00	48.85	1	8,932	0.01%
2021/12/23	6	50.39	14	50.70	50.20	-8	8,908	-0.09%
2021/12/22	0	0.00	3	49.35	49.30	-3	8,773	-0.03%
2021/12/21	2	47.18	0	0.00	48.00	2	8,735	0.02%
2021/12/20	22	49.93	132	50.92	48.30	-110	8,667	-1.27%	大賣/鉅額交易
2021/12/17	5	49.00	0	0.00	48.00	5	8,355	0.06%
2021/12/16	5	48.50	45	48.03	48.35	-40	8,261	-0.48%
2021/12/15	22	48.36	22	47.35	47.50	0	8,230	0.00%
2021/12/14	157	48.60	24	48.18	47.55	133	8,123	1.64%	大買/鉅額交易
2021/12/13	52	46.02	34	46.13	46.50	18	7,652	0.24%
2021/12/10	59	45.39	55	45.27	45.00	4	7,443	0.05%
2021/12/09	2	44.08	2	44.60	44.05	0	7,265	0.00%
2021/12/06	12	43.78	11	43.61	43.40	1	7,134	0.01%
2021/12/03	3	44.03	5	43.98	42.95	-2	7,016	-0.03%
2021/11/29	0	0.00	4	40.10	40.85	-4	6,756	-0.06%
2021/11/26	0	0.00	2	42.05	41.10	-2	6,732	-0.03%
2021/11/25	2	42.58	0	0.00	42.50	2	6,735	0.03%
2021/11/24	5	43.80	5	43.20	43.20	0	6,774	0.00%
2021/11/23	5	42.80	0	0.00	42.75	5	6,740	0.07%
2021/11/18	0	0.00	5	41.35	41.45	-5	6,657	-0.08%
2021/11/15	0	0.00	2	42.75	42.10	-2	6,597	-0.03%
2021/11/12	2	43.05	9	43.83	42.00	-7	6,545	-0.11%
2021/11/11	2	47.00	0	0.00	45.90	2	6,384	0.03%
2021/11/10	2	45.60	0	0.00	45.45	2	6,263	0.03%
2021/11/09	20	46.61	13	46.69	46.45	7	6,229	0.11%
2021/11/05	17	46.22	18	45.71	45.65	-1	6,108	-0.02%
2021/11/04	9	47.63	8	46.67	46.85	1	6,054	0.02%
2021/11/03	0	0.00	4	47.23	46.35	-4	5,922	-0.07%
2021/11/02	19	49.33	15	48.56	48.35	4	5,792	0.07%
2021/11/01	3	49.52	0	0.00	49.70	3	5,363	0.06%
2021/10/29	10	46.93	7	47.28	45.20	3	5,080	0.06%
2021/10/28	9	44.17	11	44.48	48.40	-2	4,708	-0.04%
2021/10/27	1	42.30	1	42.75	44.00	0	4,418	0.00%
2021/10/25	4	44.38	0	0.00	43.60	4	4,267	0.09%
2021/10/22	1	42.50	3	42.95	43.20	-2	4,148	-0.05%
2021/10/21	10	42.20	10	42.80	42.50	0	4,098	0.00%
2021/10/20	6	43.56	13	44.33	43.25	-7	4,007	-0.17%
2021/10/19	24	43.58	50	43.52	44.70	-26	3,860	-0.67%
2021/10/18	7	43.75	8	43.81	44.60	-1	3,596	-0.03%
2021/10/15	17	41.11	17	41.13	42.90	0	3,142	0.00%
2021/10/14	36	37.35	7	37.77	39.00	29	2,825	1.03%
2021/10/13	5	35.91	4	36.41	37.60	1	2,452	0.04%
2021/10/12	20	34.76	35	34.64	34.20	-15	2,351	-0.64%
2021/10/08	15	33.94	0	0.00	34.00	15	2,293	0.65%
2021/10/06	5	33.73	6	34.05	33.20	-1	2,277	-0.04%
2021/10/05	1	32.90	0	0.00	33.80	1	2,233	0.04%
2021/10/04	21	35.91	23	33.47	34.40	-2	2,200	-0.09%
2021/10/01	1	36.20	12	35.84	36.50	-11	1,906	-0.58%
2021/09/30	9	32.43	0	0.00	33.60	9	1,626	0.55%
2021/09/29	0	0.00	4	33.19	32.40	-4	1,612	-0.25%
2021/09/28	13	33.50	4	33.44	33.30	9	1,599	0.56%
2021/09/24	1	31.20	0	0.00	31.15	1	1,554	0.06%
2021/09/22	0	30.80	0	35.00	30.30	0	1,637	0.00%
2021/09/13	3	37.58	3	37.82	37.05	0	1,712	0.00%
2021/09/02	1	39.65	0	0.00	38.35	1	2,431	0.04%
2021/09/01	0	0.00	6	39.80	39.55	-6	2,430	-0.25%
2021/08/31	16	39.34	15	39.65	39.40	1	2,439	0.04%
2021/08/30	6	40.58	12	40.28	40.05	-6	2,433	-0.25%
2021/08/27	16	39.18	2	39.10	38.05	14	2,383	0.59%
2021/08/26	1	37.65	0	0.00	37.50	1	2,371	0.04%
2021/08/25	0	0.00	3	38.20	38.20	-3	2,411	-0.12%
2021/08/24	1	37.55	5	37.01	36.65	-4	2,438	-0.16%
2021/08/23	5	37.70	22	36.99	37.80	-17	2,467	-0.69%
2021/08/20	28	36.89	8	36.73	36.05	20	2,490	0.80%
2021/08/13	0	0.00	1	39.80	39.10	-1	2,735	-0.04%
2021/08/12	1	40.00	0	0.00	40.35	1	2,952	0.03%
2021/08/05	0	0.00	10	46.21	45.55	-10	3,476	-0.29%
2021/08/04	11	46.81	1	46.15	46.55	10	3,521	0.28%
2021/08/03	0	0.00	1	45.50	45.30	-1	3,525	-0.03%
2021/08/02	1	45.00	0	0.00	45.45	1	3,530	0.03%
2021/07/29	0	0.00	1	45.35	45.40	-1	3,617	-0.03%
2021/07/28	0	0.00	3	45.18	45.10	-3	3,641	-0.08%
2021/07/27	3	47.90	1	48.30	46.25	2	3,679	0.05%
2021/07/22	0	0.00	1	45.85	45.80	-1	3,655	-0.03%
2021/07/21	0	0.00	8	46.31	45.85	-8	3,660	-0.22%
2021/07/19	9	49.29	14	49.14	48.85	-5	3,653	-0.14%
2021/07/16	19	46.99	2	46.93	46.00	17	3,612	0.47%
2021/07/13	0	0.00	1	46.15	45.05	-1	3,670	-0.03%
2021/07/12	10	47.19	10	47.05	47.05	0	3,707	0.00%
2021/07/05	10	47.90	11	48.13	48.00	-1	4,455	-0.02%
2021/06/30	1	49.85	0	0.00	49.45	1	4,572	0.02%
2021/06/28	0	49.33	1	48.55	48.30	-1	4,516	-0.02%
2021/06/25	0	0.00	0	55.10	49.30	0	4,538	0.00%
2021/06/23	3	50.37	2	50.80	50.50	1	4,600	0.02%
2021/06/22	0	0.00	0	54.40	48.15	0	4,534	0.00%
2021/06/21	2	50.80	5	49.77	49.50	-3	4,525	-0.07%
2021/06/18	2	49.50	3	49.53	51.80	-1	4,572	-0.02%
2021/06/17	1	49.30	2	50.70	50.40	-1	4,853	-0.02%
2021/06/16	10	47.26	8	49.03	50.10	2	4,630	0.04%
2021/06/15	10	45.20	10	45.90	45.55	0	4,610	0.00%
2021/06/11	2	45.80	0	0.00	44.15	2	4,610	0.04%
2021/06/10	4	47.33	0	0.00	46.80	4	4,593	0.09%
2021/06/04	0	0.00	4	44.75	44.70	-4	5,116	-0.08%
2021/06/03	0	45.80	0	0.00	45.90	0	5,128	0.00%
2021/06/02	0	0.00	1	45.50	45.50	-1	5,146	-0.02%
2021/06/01	1	47.40	6	47.13	47.20	-5	5,136	-0.10%
2021/05/31	1	46.35	5	45.83	45.70	-4	5,150	-0.08%
2021/05/28	0	0.00	4	45.00	45.00	-4	5,263	-0.08%
2021/05/27	0	0.00	4	45.01	45.10	-4	5,266	-0.08%
2021/05/25	3	43.57	0	0.00	43.80	3	5,298	0.06%
2021/05/24	0	0.00	1	43.00	43.15	-1	5,389	-0.02%
2021/05/21	2	42.10	0	0.00	41.95	2	5,356	0.04%
2021/05/20	9	43.47	1	42.25	42.20	8	5,331	0.15%
2021/05/19	0	0.00	2	42.65	45.40	-2	5,201	-0.04%
2021/05/18	0	0.00	7	39.01	41.30	-7	5,140	-0.14%
2021/05/17	2	37.55	2	38.75	37.55	0	5,103	0.00%
2021/05/14	2	42.90	7	44.07	41.70	-5	5,068	-0.10%
2021/05/13	10	42.66	2	43.65	42.15	8	4,928	0.16%
2021/05/12	4	46.80	0	0.00	46.80	4	4,954	0.08%
2021/05/11	1	53.60	0	0.00	52.00	1	4,956	0.02%
2021/05/10	2	57.85	1	57.90	57.70	1	4,977	0.02%
2021/05/07	1	57.20	0	0.00	57.60	1	5,010	0.02%
2021/05/06	1	56.40	5	57.02	56.40	-4	5,038	-0.08%
2021/05/05	3	57.40	0	0.00	55.80	3	4,987	0.06%
2021/05/04	3	57.80	1	58.80	57.80	2	5,010	0.04%
2021/05/03	0	0.00	2	63.80	61.20	-2	5,033	-0.04%
2021/04/29	1	62.10	6	61.77	63.00	-5	5,197	-0.10%
2021/04/28	0	0.00	5	62.90	62.50	-5	5,278	-0.09%
2021/04/27	1	63.40	1	63.10	63.40	0	5,366	0.00%
2021/04/26	0	0.00	10	63.10	63.20	-10	5,481	-0.18%
2021/04/23	0	0.00	4	63.25	62.90	-4	5,517	-0.07%
2021/04/20	1	66.70	0	0.00	66.10	1	5,547	0.02%
2021/04/19	8	66.86	0	0.00	66.30	8	5,629	0.14%
2021/04/16	2	67.65	3	68.27	67.90	-1	5,773	-0.02%
2021/04/15	4	67.13	7	67.14	67.30	-3	6,029	-0.05%
2021/04/14	13	67.66	1	65.00	66.40	12	6,342	0.19%
2021/04/13	9	68.33	22	70.93	68.50	-13	6,342	-0.20%
2021/04/12	4	65.70	4	65.80	66.00	0	5,884	0.00%
2021/04/09	8	65.35	0	0.00	65.10	8	5,958	0.13%
2021/04/08	4	67.20	1	66.60	66.00	3	6,017	0.05%
2021/04/07	3	67.20	1	66.80	66.50	2	6,149	0.03%
2021/04/06	2	65.80	1	65.30	65.30	1	6,526	0.02%
2021/03/29	2	66.55	2	66.25	67.00	0	9,031	0.00%
2021/03/25	1	67.30	6	65.80	64.90	-5	9,088	-0.06%
2021/03/23	1	71.50	3	68.47	66.60	-2	9,079	-0.02%
2021/03/22	12	71.34	7	70.97	69.90	5	9,084	0.06%
2021/03/19	6	64.35	6	64.17	68.50	0	8,935	0.00%
2021/03/16	5	66.20	10	65.10	64.90	-5	8,962	-0.06%
2021/03/15	15	66.23	10	66.50	65.20	5	9,010	0.06%
2021/03/12	2	66.20	2	65.30	64.20	0	8,927	0.00%
2021/03/11	1	63.90	11	64.29	63.80	-10	8,889	-0.11%
2021/03/10	11	64.80	7	63.87	63.70	4	8,864	0.05%
2021/03/09	1	60.70	3	60.83	61.00	-2	8,844	-0.02%
2021/03/08	2	63.00	3	62.30	61.30	-1	8,950	-0.01%
2021/03/05	1	61.10	1	62.90	61.40	0	9,089	0.00%
2021/03/04	1	63.00	3	64.70	62.80	-2	9,315	-0.02%
2021/03/03	5	65.20	7	64.21	64.50	-2	9,523	-0.02%
2021/03/02	1	62.60	1	63.90	63.00	0	9,964	0.00%
2021/02/26	1	63.00	3	62.60	62.60	-2	10,758	-0.02%
2021/02/25	2	63.00	2	63.10	62.70	0	11,037	0.00%
2021/02/24	9	64.32	6	64.52	62.80	3	11,232	0.03%
2021/02/22	1	63.10	8	63.18	63.00	-7	12,275	-0.06%
2021/02/19	6	63.13	7	62.61	61.90	-1	12,431	-0.01%
2021/02/03	11	58.59	14	59.14	57.20	-3	14,188	-0.02%
2021/02/01	5	56.70	5	57.20	57.30	0	14,885	0.00%
2021/01/28	3	59.33	2	59.80	59.80	1	16,479	0.01%
2021/01/27	1	61.30	1	60.30	60.30	0	16,931	0.00%
2021/01/25	6	63.67	7	62.96	63.00	-1	17,394	-0.01%
2021/01/22	2	64.00	2	62.40	62.50	0	17,744	0.00%
2021/01/20	6	63.20	5	60.90	60.00	1	18,259	0.01%
2021/01/19	10	64.12	2	64.10	63.50	8	18,379	0.04%
2021/01/18	5	61.02	0	0.00	60.60	5	18,467	0.03%
2021/01/15	1	63.90	1	63.60	62.10	0	18,509	0.00%
2021/01/13	2	63.50	0	0.00	63.00	2	18,616	0.01%
2021/01/12	3	63.90	2.5	64.01	63.70	0.5	18,692	0.00%
2021/01/11	8	65.30	5.5	65.50	65.50	2.5	18,784	0.01%
2021/01/08	17	68.95	18	68.50	66.30	-1	18,730	-0.01%
2021/01/07	19	69.42	22	69.86	70.10	-3	18,616	-0.02%
2021/01/06	10	65.79	2	64.90	63.80	8	19,991	0.04%
2021/01/05	12	69.09	1	68.80	68.50	11	21,261	0.05%
2021/01/04	5	70.00	15	70.47	69.00	-10	21,267	-0.05%
2020/12/31	7	68.93	5	69.90	70.10	2	21,437	0.01%
2020/12/30	5	71.50	10	70.35	69.20	-5	21,684	-0.02%
2020/12/29	57	72.23	36	71.79	71.00	21	21,788	0.10%
2020/12/28	12	70.95	25	71.96	69.70	-13	21,406	-0.06%
2020/12/25	28	74.09	34	74.32	70.30	-6	21,490	-0.03%
2020/12/24	86	70.79	82	72.01	72.60	4	20,907	0.02%
2020/12/23	14	66.03	15	65.32	67.40	-1	19,635	-0.01%
2020/12/22	11	63.65	6	64.10	61.30	5	19,452	0.03%
2020/12/21	2	62.80	2	63.80	64.30	0	19,598	0.00%
2020/12/18	0	0.00	1	63.00	62.60	-1	19,786	-0.01%
2020/12/17	1	61.40	13	61.96	62.10	-12	19,778	-0.06%
2020/12/16	5	63.16	1	62.80	62.10	4	19,790	0.02%
2020/12/15	15	62.96	14	61.40	61.40	1	19,793	0.01%
2020/12/11	0	0.00	3	59.60	59.80	-3	19,753	-0.02%
2020/12/10	3	62.50	0	0.00	60.50	3	19,838	0.02%
2020/12/09	11	62.76	34	63.95	62.40	-23	19,890	-0.12%
2020/12/07	0	0.00	4	63.00	62.90	-4	20,155	-0.02%
2020/12/03	10	63.24	20	64.08	62.10	-10	20,781	-0.05%
2020/12/02	4	62.35	5	62.94	62.30	-1	21,149	0.00%
2020/12/01	4	64.58	1	63.60	63.60	3	22,532	0.01%
2020/11/30	47	67.08	2	66.60	65.50	45	22,888	0.20%
2020/11/27	7	65.23	8	66.14	65.70	-1	22,916	0.00%
2020/11/26	6	66.75	37	66.47	64.60	-31	22,788	-0.14%
2020/11/25	71	65.30	97	64.56	65.50	-26	22,333	-0.12%
2020/11/24	61	62.51	37	61.42	63.30	24	21,546	0.11%
2020/11/23	20	61.26	43	62.32	60.80	-23	21,285	-0.11%
2020/11/20	128	62.78	100	62.41	61.60	28	21,093	0.13%	大買/
2020/11/19	47	62.11	47	60.59	60.60	0	20,626	0.00%
2020/11/18	2	58.25	2	57.85	58.40	0	20,001	0.00%
2020/11/17	23	59.94	13	59.65	58.10	10	19,821	0.05%
2020/11/16	5	58.00	10	57.90	57.00	-5	19,490	-0.03%
2020/11/13	28	58.25	29	57.94	58.20	-1	19,528	-0.01%
2020/11/12	120	55.89	132	56.16	58.70	-12	19,415	-0.06%	大買/大賣/
2020/11/11	16	58.76	8	58.41	57.50	8	19,038	0.04%
2020/11/10	26	65.24	48	65.12	63.60	-22	18,794	-0.12%
2020/11/09	32	64.40	25	64.55	65.20	7	18,547	0.04%
2020/11/06	12	64.77	9	64.79	61.80	3	18,159	0.02%
2020/11/05	28	62.38	25	63.26	63.50	3	17,342	0.02%
2020/11/04	16	58.13	7	57.56	57.80	9	16,906	0.05%
2020/11/03	2	57.65	1	57.00	57.00	1	16,565	0.01%
2020/11/02	4	55.83	4	56.68	57.90	0	16,671	0.00%
2020/10/30	3	59.57	2	57.50	57.20	1	16,486	0.01%
2020/10/29	17	64.39	9	62.87	62.00	8	16,236	0.05%
2020/10/28	5	64.72	0	0.00	62.30	5	15,834	0.03%
2020/10/27	1	64.90	1	66.60	64.90	0	15,895	0.00%
2020/10/26	21	60.99	22	63.52	63.80	-1	15,799	-0.01%
2020/10/23	12	56.60	0	0.00	58.00	12	15,662	0.08%
2020/10/21	6	56.63	1	56.10	56.10	5	15,547	0.03%
2020/10/20	5	57.50	0	0.00	58.30	5	15,478	0.03%
2020/10/19	18	57.75	20	59.37	59.50	-2	15,380	-0.01%
2020/10/16	1	55.60	3	55.40	55.10	-2	15,211	-0.01%
2020/10/15	3	55.33	4	54.43	56.00	-1	15,133	-0.01%
2020/10/14	155.3	57.55	154	57.55	57.00	1.3	15,022	0.01%	大買/大賣/
2020/10/13	212	51.04	203	51.20	54.00	9	13,391	0.07%	大買/大賣/
2020/10/12	0	0.00	4	49.10	49.10	-4	12,395	-0.03%
2020/10/08	6.7	44.65	11	44.65	44.65	-4.3	12,583	-0.03%
2020/10/07	14	39.64	41	39.30	40.60	-27	12,553	-0.22%
2020/10/06	40	39.07	16	38.88	38.50	24	12,343	0.19%
2020/10/05	7	36.99	7	36.86	37.00	0	12,131	0.00%
2020/09/30	9	37.21	9	37.18	36.60	0	12,296	0.00%
2020/09/28	0	0.00	4	35.93	35.70	-4	12,033	-0.03%
2020/09/25	0	0.00	1	35.00	35.10	-1	11,931	-0.01%
2020/09/24	5	38.89	2	38.33	37.50	3	11,731	0.03%
2020/09/23	6	38.88	1	38.50	40.00	5	11,468	0.04%
2020/09/22	0	0.00	1	37.20	37.30	-1	11,208	-0.01%
2020/09/18	0	0.00	1	38.10	37.90	-1	11,110	-0.01%
2020/09/17	1	39.05	4	38.45	38.50	-3	11,008	-0.03%
2020/09/16	3	37.40	2	37.85	38.45	1	10,878	0.01%
2020/09/15	16	38.30	18	38.08	37.45	-2	10,737	-0.02%
2020/09/14	0	0.00	1	35.80	36.65	-1	10,560	-0.01%
2020/09/11	8	38.56	2	37.65	37.50	6	10,417	0.06%
2020/09/10	11	38.96	8	38.95	39.05	3	10,243	0.03%
2020/09/09	16	38.70	17	39.09	38.65	-1	9,950	-0.01%
2020/09/08	0	0.00	1	38.00	37.30	-1	9,448	-0.01%
2020/09/07	23	42.41	23	40.78	39.30	0	9,115	0.00%
2020/09/04	53	44.59	55	44.85	43.10	-2	8,572	-0.02%
2020/09/03	35	41.94	59	41.71	43.00	-24	7,056	-0.34%
2020/09/02	37	39.32	7	39.02	39.10	30	6,524	0.46%
2020/09/01	3	37.25	5	36.91	36.75	-2	6,229	-0.03%
2020/08/31	0	0.00	4	36.78	36.90	-4	6,088	-0.07%
2020/08/28	3	35.60	0	0.00	34.85	3	5,950	0.05%
2020/08/27	2	35.75	0	0.00	35.25	2	5,908	0.03%
2020/08/26	3	37.30	4	37.00	36.25	-1	5,849	-0.02%
2020/08/25	3	37.50	3	37.08	36.90	0	5,790	0.00%
2020/08/24	0	0.00	4	37.30	36.50	-4	5,684	-0.07%
2020/08/21	2	36.68	3	36.13	35.95	-1	5,622	-0.02%
2020/08/20	2	36.43	2	36.10	35.45	0	5,564	0.00%
2020/08/19	11	37.85	5	36.84	36.80	6	5,364	0.11%
2020/08/18	4	40.08	3	40.32	39.80	1	5,178	0.02%
2020/08/17	2	39.73	6	39.44	39.70	-4	4,976	-0.08%
2020/08/14	4	38.50	9	40.38	39.50	-5	4,826	-0.10%
2020/08/13	1	39.20	1	38.35	38.10	0	4,577	0.00%
2020/08/12	6	37.87	8	38.20	38.85	-2	4,472	-0.04%
2020/08/11	6	37.05	1	37.65	36.75	5	4,272	0.12%
2020/08/10	3	39.30	3	38.92	38.70	0	4,077	0.00%
2020/08/07	3	37.12	0	0.00	37.25	3	3,817	0.08%
2020/08/06	7	37.26	6	37.37	36.70	1	3,659	0.03%
2020/08/05	2	40.50	0	0.00	40.45	2	3,343	0.06%
2020/08/03	2	39.68	2	40.00	39.80	0	3,011	0.00%
2020/07/31	3	40.65	2	40.00	40.60	1	2,780	0.04%
2020/07/30	1	37.25	0	0.00	40.90	1	2,530	0.04%
2020/07/29	0	0.00	1	37.10	37.25	-1	2,414	-0.04%
2020/07/28	0	0.00	1	34.05	33.90	-1	2,332	-0.04%
2020/07/27	1	34.00	0	0.00	33.60	1	2,287	0.04%
2020/07/22	1	35.50	0	0.00	35.25	1	2,137	0.05%
2020/07/21	1	35.30	0	0.00	35.60	1	2,096	0.05%
2020/07/17	1	34.80	3	35.50	33.30	-2	1,966	-0.10%
2020/07/16	11	38.43	19	37.51	35.95	-8	1,876	-0.43%
2020/07/15	12	35.96	22	36.09	37.15	-10	1,433	-0.70%
2020/07/14	35	33.04	13	33.55	33.80	22	1,150	1.91%
2020/07/13	0	0.00	7	31.25	31.55	-7	895	-0.78%
2020/07/10	8	27.96	0	0.00	28.70	8	759	1.05%
2020/07/09	1	27.50	1	27.55	28.75	0	650	0.00%
2020/07/08	1	26.65	0	0.00	26.50	1	413	0.24%
2020/05/21	0	0.00	6	21.28	21.15	-6	354	-1.69%
2020/05/07	0	0.00	8	20.55	20.50	-8	363	-2.20%
2020/04/23	0	0.00	1	19.00	18.95	-1	384	-0.26%
2020/04/17	6	19.18	0	0.00	19.05	6	392	1.53%
2020/04/13	4	18.60	0	0.00	18.55	4	400	1.00%
2020/03/27	2	17.85	0	0.00	17.60	2	579	0.35%
2020/03/18	1	17.20	0	0.00	17.10	1	542	0.18%
2020/01/30	0	0.00	6	22.50	22.25	-6	613	-0.98%
2020/01/08	2	22.75	0	0.00	22.95	2	576	0.35%
2019/12/27	4	23.50	0	0.00	23.70	4	507	0.79%
2019/12/26	2	24.00	0	0.00	24.05	2	468	0.43%
2019/11/26	0	0.00	2	22.60	22.40	-2	306	-0.65%
2019/11/08	2	21.60	0	0.00	21.60	2	273	0.73%
2019/11/05	0	0.00	2	22.50	22.25	-2	269	-0.74%
2019/09/10	2	21.60	0	0.00	21.65	2	320	0.62%
2019/05/20	0	0.00	6	24.20	23.55	-6	1,228	-0.49%
2019/05/16	2	24.40	0	0.00	24.55	2	1,231	0.16%
2019/05/08	1	24.90	0	0.00	24.75	1	1,102	0.09%
2019/05/07	3	26.10	4	26.50	25.15	-1	1,090	-0.09%
2019/05/06	4	25.80	1	25.25	25.35	3	1,015	0.30%
2019/05/03	1	26.10	0	0.00	25.90	1	998	0.10%
2019/04/16	0	0.00	4	26.05	25.70	-4	857	-0.47%
2019/04/11	4	24.95	0	0.00	24.65	4	732	0.55%
2019/03/29	0	0.00	3	23.25	23.70	-3	668	-0.45%
2019/03/04	0	0.00	4	23.98	24.45	-4	568	-0.70%
2019/02/26	4	23.68	0	0.00	23.50	4	549	0.73%
2019/02/15	3	22.90	0	0.00	22.70	3	537	0.56%
2018/09/28	0	0.00	2	23.30	23.25	-2	768	-0.26%
2018/09/26	0	0.00	2	24.00	23.95	-2	767	-0.26%
2018/09/19	4	24.53	0	0.00	24.30	4	758	0.53%
2018/09/17	0	0.00	3	24.30	23.85	-3	694	-0.43%
2018/09/12	0	0.00	2	23.50	23.55	-2	690	-0.29%
2018/09/04	5	24.64	0	0.00	24.60	5	679	0.74%
2018/07/09	0	0.00	1	21.35	21.20	-1	2,422	-0.04%
2018/06/14	1	24.15	0	0.00	23.70	1	2,522	0.04%
2018/06/12	5	24.35	5	23.90	23.70	0	2,529	0.00%
2018/06/04	0	0.00	3	24.75	24.30	-3	2,553	-0.12%
2018/05/31	1	24.80	0	0.00	24.40	1	2,534	0.04%
2018/05/29	2	25.15	0	0.00	25.30	2	2,487	0.08%
2018/05/15	5	26.30	11	26.23	26.85	-6	2,117	-0.28%
2018/05/10	5	27.10	0	0.00	24.85	5	1,940	0.26%
2018/05/07	1	25.20	1	25.15	25.10	0	1,741	0.00%
2018/05/03	3	27.35	5	26.61	25.40	-2	1,667	-0.12%
2018/04/26	0	0.00	1	25.85	24.80	-1	1,241	-0.08%
2018/04/25	0	0.00	2	25.70	25.45	-2	1,154	-0.17%
2018/04/24	2	26.05	0	0.00	25.75	2	1,100	0.18%
2018/04/23	2	25.35	0	0.00	25.30	2	996	0.20%
2018/04/20	1	24.95	5	23.34	24.95	-4	862	-0.46%
2018/04/13	2	22.50	0	0.00	21.50	2	580	0.34%
2018/04/11	2	23.40	5	23.11	22.85	-3	543	-0.55%
2018/03/20	2	22.70	0	0.00	22.90	2	518	0.39%
2018/03/15	4	23.00	0	0.00	23.30	4	509	0.78%
2018/02/21	0	0.00	1	20.50	20.55	-1	832	-0.12%