安集 (6477)-國票-敦北法人券商分點個股進出

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－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/05/03	0	0.00	0	37.30	37.05	0	927	0.00%
2024/04/22	0	0.00	1	37.90	37.70	-1	930	-0.11%
2024/04/16	1	37.05	0	0.00	37.20	1	918	0.11%
2024/04/15	0	0.00	6	39.10	38.85	-6	901	-0.67%
2024/04/11	0	0.00	1	39.70	39.70	-1	884	-0.11%
2024/04/10	1	40.10	1	40.25	39.60	0	871	0.00%
2024/04/03	0	0.00	3	39.10	39.05	-3	831	-0.36%
2024/04/02	0	0.00	1	40.00	39.90	-1	822	-0.12%
2024/03/28	1	41.05	1	41.45	40.80	0	799	0.00%
2024/03/25	2	41.10	0	0.00	40.85	2	798	0.25%
2024/03/22	0	0.00	2.1	42.16	40.85	-2.1	790	-0.26%
2024/03/21	8.1	42.07	0	42.00	42.35	8	732	1.10%
2024/03/11	1	40.75	3.1	39.88	40.15	-2.1	614	-0.34%
2024/03/07	2	38.85	2	39.10	38.95	0	571	0.00%
2024/03/06	4	39.45	1.1	38.91	39.45	2.9	572	0.51%
2024/03/04	1	39.45	0	0.00	39.15	1	557	0.18%
2024/03/01	0	0.00	62	39.71	39.75	-62	547	-11.32%
2024/02/29	33	39.11	0	0.00	39.45	33	521	6.33%
2024/01/30	0	0.00	1	37.35	37.10	-1	473	-0.21%
2024/01/17	1	37.80	0	0.00	37.65	1	541	0.18%
2024/01/16	1	37.90	10	38.20	37.90	-9	540	-1.66%
2024/01/12	40	37.81	0	0.00	37.60	40	530	7.54%
2023/12/19	0	0.00	30	38.05	37.90	-30	529	-5.67%
2023/12/15	30	38.64	0	0.00	38.95	30	524	5.72%
2023/12/01	2	38.88	0	0.00	38.65	2	514	0.39%
2023/11/24	1	38.30	0	0.00	38.10	1	496	0.20%
2023/10/30	1	38.15	1	38.10	38.05	0	539	0.00%
2023/10/16	0	0.00	1	37.50	37.10	-1	551	-0.18%
2023/09/15	0	0.00	1	42.15	42.00	-1	704	-0.14%
2023/09/11	2	40.55	0	0.00	40.15	2	791	0.25%
2023/09/08	0	0.00	0.1	41.90	41.60	-0.1	788	-0.01%
2023/08/14	0	0.00	2	40.95	40.65	-2	1,099	-0.18%
2023/08/09	2	42.20	0	0.00	42.40	2	1,156	0.17%
2023/08/08	2	42.50	0	0.00	42.45	2	1,197	0.17%
2023/08/04	0	0.00	3	43.95	44.15	-3	1,264	-0.24%
2023/08/02	2	44.70	0	0.00	44.60	2	1,368	0.15%
2023/08/01	2	45.60	0	0.00	45.30	2	1,384	0.14%
2023/07/19	2	47.55	0	0.00	47.50	2	2,005	0.10%
2023/07/13	2	48.65	2	48.80	48.60	0	3,028	0.00%
2023/07/11	0	0.00	2	50.50	50.40	-2	3,136	-0.06%
2023/07/06	2	50.20	0	0.00	49.90	2	3,557	0.06%
2023/07/04	0	0.00	186	50.41	50.10	-186	3,911	-4.75%	大賣/鉅額交易
2023/07/03	0	0.00	1	51.10	51.00	-1	3,977	-0.03%
2023/06/26	0	0.00	4	50.80	50.70	-4	4,067	-0.10%
2023/06/20	0	0.00	1	51.00	50.80	-1	4,090	-0.02%
2023/06/16	1	50.30	0	0.00	49.70	1	4,119	0.02%
2023/06/15	4	49.10	0	0.00	48.95	4	4,244	0.09%
2023/06/13	0	0.00	1	48.85	48.85	-1	4,403	-0.02%
2023/06/12	1	49.90	0	0.00	49.05	1	4,454	0.02%
2023/06/07	3	51.63	0	0.00	51.60	3	4,466	0.07%
2023/06/06	0	0.00	1	51.60	51.50	-1	4,488	-0.02%
2023/06/01	9	51.31	9	51.32	51.30	0	4,507	0.00%
2023/05/30	8	50.94	8	51.20	50.90	0	4,519	0.00%
2023/05/29	1	51.40	0	0.00	51.40	1	4,508	0.02%
2023/05/19	1	50.30	1	50.90	50.30	0	4,549	0.00%
2023/05/18	8	51.20	8	50.94	51.30	0	4,626	0.00%
2023/05/12	10	49.41	7	48.35	49.50	3	4,619	0.06%
2023/05/11	9	48.76	9	50.00	48.70	0	4,590	0.00%
2023/05/10	2	51.55	1	50.90	51.40	1	4,522	0.02%
2023/05/09	9	51.76	9	53.01	51.40	0	4,495	0.00%
2023/05/08	1	55.30	5	55.42	55.30	-4	4,395	-0.09%
2023/05/05	13	55.28	14	55.71	55.20	-1	4,376	-0.02%
2023/05/04	9	56.96	8	56.99	57.20	1	4,337	0.02%
2023/05/03	404	56.01	1	56.30	56.70	403	4,267	9.44%	大買/鉅額交易
2023/05/02	5	56.16	7	56.00	56.70	-2	4,232	-0.05%
2023/04/28	0	0.00	1	54.00	54.30	-1	4,102	-0.02%
2023/04/26	11	54.85	17	53.99	54.90	-6	4,034	-0.15%
2023/04/25	505	53.55	19	53.95	53.80	486	3,945	12.32%	大買/鉅額交易
2023/04/24	0	0.00	1	52.60	53.50	-1	3,891	-0.03%
2023/04/21	6	52.60	12	54.28	52.40	-6	3,905	-0.15%
2023/04/20	137	54.90	133	55.41	54.90	4	3,803	0.11%	大買/大賣/
2023/04/19	481	56.54	479	56.82	57.00	2	3,637	0.05%	大買/大賣/
2023/04/18	42	56.14	36	55.67	54.80	6	3,121	0.19%
2023/04/17	18	54.67	14	54.60	54.60	4	2,928	0.14%
2023/04/14	42	55.04	38	55.10	54.90	4	2,932	0.14%
2023/04/13	27	55.53	63	55.03	55.40	-36	2,855	-1.26%
2023/04/12	66	54.12	18	53.34	54.70	48	2,680	1.79%
2023/04/11	21	52.36	22	51.93	52.40	-1	2,461	-0.04%
2023/04/10	100	51.80	98	52.26	51.80	2	2,433	0.08%
2023/04/07	20	53.53	19	52.35	53.40	1	2,341	0.04%
2023/04/06	0	0.00	3	50.18	50.80	-3	2,132	-0.14%
2023/03/31	1	48.60	0	0.00	48.80	1	2,063	0.05%
2023/03/28	1	47.80	3	48.20	47.60	-2	2,058	-0.10%
2023/03/27	2	50.05	0	0.00	48.55	2	2,054	0.10%
2023/03/24	0	0.00	2	48.80	48.75	-2	2,021	-0.10%
2023/03/23	0	0.00	1	49.00	48.70	-1	2,034	-0.05%
2023/03/22	14	48.91	21	48.97	48.85	-7	2,042	-0.34%
2023/03/21	39	49.37	39	49.94	49.35	0	2,072	0.00%
2023/03/20	41	50.08	40	49.61	50.10	1	2,157	0.05%
2023/03/17	19	48.88	17	48.08	49.00	2	2,376	0.08%
2023/03/16	25	47.02	19	48.23	46.95	6	2,416	0.25%
2023/03/15	10	48.19	6	48.13	48.15	4	2,400	0.17%
2023/03/10	0	0.00	2	46.48	46.30	-2	2,495	-0.08%
2023/03/09	2	47.65	0	0.00	47.50	2	2,496	0.08%
2023/03/06	0	0.00	1.4	48.33	48.40	-1.4	2,475	-0.06%
2023/02/24	0	47.95	0	0.00	47.50	0	2,494	0.00%
2023/02/23	0	0.00	7	48.19	48.50	-7	2,504	-0.28%
2023/02/22	1	48.35	0.1	48.20	47.45	0.9	2,554	0.03%
2023/02/21	3	48.60	0	0.00	48.00	3	2,575	0.12%
2023/02/20	4	48.16	0	0.00	48.40	4	2,713	0.15%
2023/02/17	5	48.22	5	48.28	48.20	0	2,936	0.00%
2023/02/16	13	48.10	23	48.50	48.05	-10	2,955	-0.34%
2023/02/15	0	0.00	5	46.80	48.05	-5	2,918	-0.17%
2023/02/14	0	0.00	0.4	46.50	45.85	-0.4	2,899	-0.01%
2023/02/09	2	47.05	2	46.30	46.15	0	2,949	0.00%
2023/02/08	3	47.50	0	0.00	47.15	3	2,978	0.10%
2023/02/07	3	47.65	0	0.00	47.20	3	2,985	0.10%
2023/02/03	3	47.80	0	47.55	47.05	3	3,009	0.10%
2023/02/02	5	47.70	0	0.00	47.35	5	3,022	0.17%
2023/01/31	0.5	47.00	0	0.00	46.85	0.5	3,024	0.02%
2023/01/30	0	0.00	4	45.68	45.80	-4	3,020	-0.13%
2023/01/16	0	0.00	1	44.30	44.20	-1	3,039	-0.03%
2023/01/13	1	45.40	10	44.70	44.70	-9	3,045	-0.30%
2023/01/12	14	45.20	14	45.72	45.20	0	3,078	0.00%
2023/01/11	6	45.65	8.5	46.05	46.30	-2.5	3,100	-0.08%
2023/01/10	4.3	47.97	0	0.00	47.10	4.3	3,063	0.14%
2023/01/09	3.1	47.70	0	0.00	47.85	3.1	3,090	0.10%
2023/01/06	1	47.70	1	47.40	47.70	0	3,093	0.00%
2023/01/05	32.1	48.45	23	48.20	47.65	9.1	3,123	0.29%
2023/01/04	1	48.40	1	48.00	48.10	0	3,098	0.00%
2022/12/28	1	46.55	1	47.10	46.30	0	3,171	0.00%
2022/12/27	4	46.85	4	46.70	46.85	0	3,176	0.00%
2022/12/26	1	46.90	1	47.00	46.85	0	3,175	0.00%
2022/12/21	1	44.60	0	0.00	44.30	1	3,228	0.03%
2022/12/14	1	48.70	1	48.05	48.70	0	3,301	0.00%
2022/12/13	23	47.80	23	48.18	47.80	0	3,281	0.00%
2022/12/12	83	49.22	84	49.92	49.15	-1	3,254	-0.03%
2022/12/09	100	50.28	99	50.53	49.70	1	3,136	0.03%
2022/12/08	32	49.27	32	48.77	48.20	0	2,828	0.00%
2022/12/07	0	0.00	1	47.50	47.45	-1	2,731	-0.04%
2022/12/06	2	48.25	2	48.25	47.30	0	2,718	0.00%
2022/12/05	15	48.27	14	48.45	48.25	1	2,758	0.04%
2022/12/02	40	48.53	40	48.45	48.55	0	2,755	0.00%
2022/12/01	0	0.00	1	46.70	46.50	-1	2,629	-0.04%
2022/11/30	1	46.85	0	0.00	46.65	1	2,665	0.04%
2022/11/22	1	46.10	1	45.65	45.20	0	3,321	0.00%
2022/11/21	10	45.98	10	45.59	45.95	0	3,409	0.00%
2022/11/18	3	47.20	3	47.07	45.95	0	3,457	0.00%
2022/11/17	21	47.10	23	46.62	47.10	-2	3,427	-0.06%
2022/11/16	47	47.20	45	48.06	47.20	2	3,435	0.06%
2022/11/15	1	45.70	2	46.63	47.95	-1	3,462	-0.03%
2022/11/14	6	43.44	6	42.47	43.70	0	3,487	0.00%
2022/11/11	1	43.10	0	0.00	42.45	1	3,660	0.03%
2022/11/03	0	0.00	2	43.10	43.45	-2	4,069	-0.05%
2022/11/01	1	42.75	0	0.00	42.80	1	4,405	0.02%
2022/10/28	1	42.40	1	42.95	42.65	0	4,475	0.00%
2022/10/14	1	43.75	1	43.10	43.40	0	5,245	0.00%
2022/10/06	4	45.70	4	45.63	45.70	0	5,453	0.00%
2022/10/05	5	45.95	5	45.65	45.95	0	5,471	0.00%
2022/10/04	1	44.40	1	44.80	45.40	0	5,536	0.00%
2022/09/30	1	42.70	0	0.00	44.00	1	5,654	0.02%
2022/09/27	12	47.22	10	47.05	47.30	2	6,633	0.03%
2022/09/23	0	0.00	1	50.30	50.60	-1	7,174	-0.01%
2022/09/16	1	55.60	1	54.40	55.60	0	8,558	0.00%
2022/09/15	3	54.50	3	55.67	54.50	0	8,572	0.00%
2022/09/13	1	57.60	1	57.00	57.60	0	8,595	0.00%
2022/09/12	2	57.30	5	57.50	57.50	-3	8,605	-0.03%
2022/09/08	2	54.60	2	55.05	55.00	0	8,590	0.00%
2022/09/07	1	53.60	1	53.12	53.60	0	8,579	0.00%
2022/09/06	3	53.20	3	54.23	53.20	0	8,599	0.00%
2022/09/05	3	55.70	4	55.83	55.70	-1	8,573	-0.01%
2022/09/02	2	57.60	2	57.65	57.10	0	8,538	0.00%
2022/08/31	2	57.95	0	0.00	57.90	2	8,385	0.02%
2022/08/30	5	59.68	4	59.93	57.80	1	8,364	0.01%
2022/08/29	6	57.88	5	58.38	57.30	1	8,096	0.01%
2022/08/26	2	57.40	10	57.62	58.30	-8	8,035	-0.10%
2022/08/25	21	56.75	22	57.20	57.40	-1	7,976	-0.01%
2022/08/24	1	56.10	0	0.00	55.20	1	7,938	0.01%
2022/08/23	0	0.00	5	56.06	56.30	-5	7,911	-0.06%
2022/08/22	0	0.00	20	58.70	56.10	-20	7,900	-0.25%
2022/08/19	26	58.15	2	57.70	57.60	24	7,749	0.31%
2022/08/18	21	57.55	17	57.93	58.90	4	7,514	0.05%
2022/08/17	16	56.51	19	55.77	55.80	-3	7,316	-0.04%
2022/08/16	1	55.10	1	55.20	54.80	0	7,145	0.00%
2022/08/15	1	54.40	1	54.70	54.80	0	7,037	0.00%
2022/08/10	11	54.78	10	54.50	54.30	1	6,994	0.01%
2022/08/09	2	54.50	3	55.70	54.40	-1	7,076	-0.01%
2022/08/03	0	0.00	1	50.90	50.90	-1	6,874	-0.01%
2022/08/02	0	0.00	1	53.40	53.30	-1	6,852	-0.01%
2022/07/29	1	54.80	0	0.00	55.00	1	6,769	0.01%
2022/07/27	1	53.20	1	53.70	54.00	0	6,560	0.00%
2022/07/26	5	54.70	2	54.30	53.60	3	6,546	0.05%
2022/07/25	7	55.74	7	54.41	54.10	0	6,606	0.00%
2022/07/22	1	52.90	2	53.40	53.50	-1	6,607	-0.02%
2022/07/21	0	0.00	20	51.70	52.30	-20	6,589	-0.30%
2022/07/20	20	52.10	0	0.00	52.00	20	6,665	0.30%
2022/07/19	5	52.38	15	51.78	51.70	-10	6,737	-0.15%
2022/07/18	15	51.31	1	51.20	51.20	14	6,766	0.21%
2022/07/15	1	49.80	19	50.87	51.00	-18	6,901	-0.26%
2022/07/14	19	49.67	1	49.50	49.95	18	7,064	0.25%
2022/07/12	1	49.10	9	49.24	48.30	-8	7,380	-0.11%
2022/07/11	1	52.00	12	52.88	53.10	-11	7,515	-0.15%
2022/07/08	1	53.00	14	52.91	53.30	-13	7,695	-0.17%
2022/07/07	5	52.32	58	52.27	52.40	-53	8,006	-0.66%
2022/07/06	2	55.75	23	52.90	53.00	-21	8,458	-0.25%
2022/07/05	14	58.14	164	58.06	57.00	-150	8,739	-1.72%	大賣/鉅額交易
2022/07/04	1	55.30	3	55.00	55.30	-2	8,229	-0.02%
2022/07/01	7	53.76	9	53.40	52.90	-2	8,150	-0.02%
2022/06/30	2	54.00	0	0.00	54.20	2	8,182	0.02%
2022/06/29	25	53.94	3	55.00	54.00	22	8,032	0.27%
2022/06/28	18	54.51	17	53.41	55.00	1	7,956	0.01%
2022/06/27	5	51.50	18	51.08	52.80	-13	7,575	-0.17%
2022/06/24	1	45.80	0	0.00	48.00	1	7,364	0.01%
2022/06/23	2	43.05	2	43.60	43.65	0	7,410	0.00%
2022/06/22	9	45.19	2	45.28	44.50	7	7,594	0.09%
2022/06/16	0	0.00	1	46.85	45.65	-1	8,489	-0.01%
2022/06/14	0	0.00	200	47.47	48.15	-200	9,858	-2.03%	大賣/鉅額交易
2022/06/13	5	49.30	100	49.29	49.20	-95	10,434	-0.91%
2022/06/08	1	50.80	0	0.00	51.20	1	12,280	0.01%
2022/06/07	0	0.00	5	52.20	52.60	-5	13,295	-0.04%
2022/06/06	7	53.73	2	54.85	53.40	5	13,536	0.04%
2022/06/02	5	53.80	5	53.10	53.10	0	13,631	0.00%
2022/06/01	0	0.00	2	54.00	53.60	-2	13,792	-0.01%
2022/05/30	1	52.10	1	52.60	52.60	0	14,536	0.00%
2022/05/24	0	0.00	2	50.40	50.30	-2	14,858	-0.01%
2022/05/20	1	51.90	0	0.00	51.30	1	14,847	0.01%
2022/05/18	0	0.00	1	53.30	53.20	-1	14,793	-0.01%
2022/05/17	3	53.57	3	53.60	52.90	0	14,753	0.00%
2022/05/13	0	0.00	40	52.27	53.80	-40	14,551	-0.27%
2022/05/06	1	58.80	1	59.30	59.60	0	14,529	0.00%
2022/05/03	1	61.00	1	61.20	60.40	0	14,614	0.00%
2022/04/26	3	59.17	3	59.77	59.10	0	14,544	0.00%
2022/04/25	4	59.85	7.1	58.35	58.10	-3.1	14,483	-0.02%
2022/04/22	41	61.10	1	62.70	61.10	40	14,501	0.28%
2022/04/21	7	64.84	0	0.00	63.40	7	14,805	0.05%
2022/04/20	2	64.70	2	64.60	64.50	0	14,920	0.00%
2022/04/19	140	64.27	1	64.80	64.60	139	15,211	0.91%	大買/鉅額交易
2022/04/18	5	64.12	5	64.00	64.10	0	15,472	0.00%
2022/04/15	3	64.80	0	0.00	63.00	3	15,402	0.02%
2022/04/14	11	64.36	8	64.81	63.90	3	15,222	0.02%
2022/04/13	6	64.93	1	65.50	65.90	5	15,091	0.03%
2022/04/12	6	66.18	9	65.62	66.50	-3	15,142	-0.02%
2022/04/11	15	63.01	16	63.40	63.20	-1	14,737	-0.01%
2022/04/08	3	61.40	1	61.90	61.60	2	14,279	0.01%
2022/04/07	0	0.00	2	60.30	59.40	-2	14,143	-0.01%
2022/04/06	0	0.00	2	62.90	63.80	-2	13,976	-0.01%
2022/03/31	8.1	61.64	3	61.77	61.50	5.1	13,578	0.04%
2022/03/30	3	62.47	34	62.50	60.50	-31	13,426	-0.23%
2022/03/29	19	60.37	0	0.00	60.50	19	13,402	0.14%
2022/03/28	17	60.24	4	60.13	60.60	13	13,408	0.10%
2022/03/25	2	61.90	6	61.48	59.80	-4	13,358	-0.03%
2022/03/24	5	65.50	6	64.40	63.30	-1	13,456	-0.01%
2022/03/23	6	63.63	6	63.68	63.00	0	13,215	0.00%
2022/03/22	22	64.33	24	63.47	62.90	-2	13,155	-0.02%
2022/03/21	8.4	65.34	2	63.90	62.30	6.4	13,130	0.05%
2022/03/18	82	62.49	81	62.26	61.70	1	13,246	0.01%
2022/03/17	101	62.80	97	63.05	63.20	4	13,103	0.03%	大買/
2022/03/16	20	59.87	24	60.76	62.50	-4	12,201	-0.03%
2022/03/15	16	59.72	11.3	60.02	56.90	4.7	11,699	0.04%
2022/03/14	40.3	59.09	40	58.54	58.90	0.3	10,877	0.00%
2022/03/11	26	58.08	26	57.40	59.90	0	10,458	0.00%
2022/03/10	83	57.57	514	57.73	56.70	-431	9,968	-4.32%	大賣/鉅額交易
2022/03/09	10	54.10	96	54.81	56.80	-86	9,155	-0.94%
2022/03/07	8	53.68	5	54.84	51.80	3	8,706	0.03%
2022/03/04	25	54.35	27	54.15	54.20	-2	8,506	-0.02%
2022/03/03	17	53.53	13	53.38	54.20	4	8,153	0.05%
2022/03/02	39	51.29	17	51.09	50.60	22	7,751	0.28%
2022/03/01	1	49.15	0	0.00	49.15	1	7,552	0.01%
2022/02/25	0	0.00	4	48.34	48.35	-4	7,561	-0.05%
2022/02/24	3	48.72	0	0.00	47.35	3	7,595	0.04%
2022/02/21	0	0.00	5	48.06	48.50	-5	7,516	-0.07%
2022/02/17	0	0.00	3	48.97	48.50	-3	7,532	-0.04%
2022/02/16	0	0.00	6	48.51	48.65	-6	7,569	-0.08%
2022/02/15	0	0.00	1	47.90	47.50	-1	7,729	-0.01%
2022/02/14	10	48.09	2	48.35	47.65	8	7,855	0.10%
2022/02/11	28	50.00	30	50.00	49.80	-2	7,857	-0.03%
2022/02/10	1	49.00	1	48.95	48.95	0	7,867	0.00%
2022/02/09	22	48.92	21	49.49	49.50	1	7,888	0.01%
2022/02/08	1	48.55	10	47.93	49.10	-9	7,908	-0.11%
2022/02/07	9	45.83	0	0.00	46.40	9	7,978	0.11%
2022/01/26	4	47.05	5	47.05	47.45	-1	8,030	-0.01%
2022/01/25	2	49.50	0	0.00	47.60	2	8,424	0.02%
2022/01/24	4	49.79	4	49.85	49.70	0	8,670	0.00%
2022/01/21	6	53.22	5	53.76	52.00	1	8,955	0.01%
2022/01/20	1	52.40	4	52.78	52.30	-3	9,032	-0.03%
2022/01/19	3	51.80	5	52.46	51.90	-2	9,076	-0.02%
2022/01/18	2	52.75	0	0.00	52.10	2	9,076	0.02%
2022/01/17	61	53.92	1	54.30	53.40	60	9,151	0.66%
2022/01/14	4	53.98	8	54.68	53.20	-4	9,109	-0.04%
2022/01/13	3	54.10	6	55.58	53.80	-3	8,806	-0.03%
2022/01/12	11	52.88	12	53.13	56.90	-1	8,657	-0.01%
2022/01/11	10	50.60	79	54.81	55.80	-69	8,421	-0.82%
2022/01/10	68	50.56	8	51.39	50.80	60	8,387	0.72%
2022/01/06	4	51.35	2	50.70	50.60	2	8,989	0.02%
2022/01/05	12	53.81	0	0.00	52.90	12	9,010	0.13%
2022/01/04	1	52.30	57	50.63	52.30	-56	8,630	-0.65%
2022/01/03	0	0.00	1	50.00	50.00	-1	8,443	-0.01%
2021/12/28	4	48.73	0	0.00	48.00	4	8,393	0.05%
2021/12/27	1	48.85	1	49.05	49.00	0	8,667	0.00%
2021/12/24	0	0.00	2	49.60	48.85	-2	8,932	-0.02%
2021/12/23	2	49.80	100	50.93	50.20	-98	8,908	-1.10%
2021/12/22	250	48.44	2.1	48.78	49.30	247.9	8,773	2.83%	大買/鉅額交易
2021/12/21	1	47.40	1	47.75	48.00	0	8,735	0.00%
2021/12/20	153	50.82	17	51.27	48.30	136	8,667	1.57%	大買/鉅額交易
2021/12/15	3.1	48.10	0	0.00	47.50	3.1	8,230	0.04%
2021/12/14	2	48.33	6	48.66	47.55	-4	8,123	-0.05%
2021/12/13	17	45.87	2	46.48	46.50	15	7,652	0.20%
2021/12/10	4	43.89	6	44.97	45.00	-2	7,443	-0.03%
2021/12/09	1	44.00	2	44.58	44.05	-1	7,265	-0.01%
2021/12/08	3	42.63	4	42.98	43.20	-1	7,182	-0.01%
2021/12/07	1	43.15	4	43.16	42.95	-3	7,162	-0.04%
2021/12/06	3	43.72	3	43.72	43.40	0	7,134	0.00%
2021/12/03	4	43.78	5	45.53	42.95	-1	7,016	-0.01%
2021/12/02	3	42.37	0	0.00	41.50	3	6,772	0.04%
2021/11/29	0	0.00	2	40.85	40.85	-2	6,756	-0.03%
2021/11/26	0	0.00	2	41.10	41.10	-2	6,732	-0.03%
2021/11/25	6	43.19	0	0.00	42.50	6	6,735	0.09%
2021/11/24	1	43.20	0	0.00	43.20	1	6,774	0.01%
2021/11/23	6	42.93	1	43.20	42.75	5	6,740	0.07%
2021/11/22	1	42.50	0	0.00	42.40	1	6,683	0.01%
2021/11/19	1	41.25	0	0.00	41.15	1	6,672	0.01%
2021/11/18	5	41.47	0	0.00	41.45	5	6,657	0.08%
2021/11/16	25	42.19	0	0.00	42.10	25	6,619	0.38%
2021/11/15	3	41.85	0	0.00	42.10	3	6,597	0.05%
2021/11/12	1	42.60	60	43.77	42.00	-59	6,545	-0.90%
2021/11/11	32	46.69	0	0.00	45.90	32	6,384	0.50%
2021/11/10	0	0.00	1	45.45	45.45	-1	6,263	-0.02%
2021/11/09	1	45.75	0	0.00	46.45	1	6,229	0.02%
2021/11/05	5	46.12	1	46.20	45.65	4	6,108	0.07%
2021/11/04	8	46.93	2	46.70	46.85	6	6,054	0.10%
2021/11/03	3	47.82	2	49.35	46.35	1	5,922	0.02%
2021/11/02	6	49.22	4	49.21	48.35	2	5,792	0.03%
2021/11/01	0	0.00	1	48.45	49.70	-1	5,363	-0.02%
2021/10/29	4	47.53	6	47.08	45.20	-2	5,080	-0.04%
2021/10/28	9	44.11	5	44.38	48.40	4	4,708	0.08%
2021/10/25	1	44.60	1	45.10	43.60	0	4,267	0.00%
2021/10/22	6	43.03	6	43.33	43.20	0	4,148	0.00%
2021/10/21	5	43.26	5	42.58	42.50	0	4,098	0.00%
2021/10/19	0	0.00	1	43.00	44.70	-1	3,860	-0.03%
2021/10/18	4	44.24	103	43.69	44.60	-99	3,596	-2.75%	大賣/
2021/10/15	1	41.84	41	41.69	42.90	-40	3,142	-1.27%
2021/10/14	142	37.11	106	37.78	39.00	36	2,825	1.27%	大買/大賣/
2021/10/13	107	35.41	4	37.08	37.60	103	2,452	4.20%	大買/鉅額交易
2021/10/12	1	34.85	10	34.57	34.20	-9	2,351	-0.38%
2021/10/08	1	33.30	0	0.00	34.00	1	2,293	0.04%
2021/10/07	1	33.45	0	0.00	33.55	1	2,287	0.04%
2021/10/06	0	0.00	2	34.23	33.20	-2	2,277	-0.09%
2021/10/05	2	32.50	2	32.73	33.80	0	2,233	0.00%
2021/10/04	3	37.48	3	34.10	34.40	0	2,200	0.00%
2021/10/01	6	36.10	1	36.95	36.50	5	1,906	0.26%
2021/09/30	3	32.30	0	0.00	33.60	3	1,626	0.18%
2021/08/25	0	0.00	2	38.20	38.20	-2	2,411	-0.08%
2021/08/16	1	37.30	0	0.00	37.30	1	2,652	0.04%
2021/08/13	1	39.45	0	0.00	39.10	1	2,735	0.04%
2021/08/05	0	0.00	10	45.56	45.55	-10	3,476	-0.29%
2021/08/04	11	46.97	0	0.00	46.55	11	3,521	0.31%
2021/07/28	9	45.00	0	0.00	45.10	9	3,641	0.25%
2021/07/27	5	47.34	4	46.40	46.25	1	3,679	0.03%
2021/07/16	2	46.78	2	46.13	46.00	0	3,612	0.00%
2021/07/08	0	0.00	8	47.10	46.60	-8	3,871	-0.21%
2021/07/07	2	46.08	0	0.00	46.00	2	4,406	0.05%
2021/07/06	1	47.35	0	0.00	47.05	1	4,432	0.02%
2021/06/29	0	0.00	4	48.83	48.40	-4	4,502	-0.09%
2021/06/28	0	0.00	10	48.58	48.30	-10	4,516	-0.22%
2021/06/25	12	49.55	2	49.35	49.30	10	4,538	0.22%
2021/06/24	2	50.05	1	50.60	50.10	1	4,600	0.02%
2021/06/23	12	51.08	22	51.06	50.50	-10	4,600	-0.22%
2021/06/22	10	48.76	3	50.77	48.15	7	4,534	0.15%
2021/06/21	4	49.93	0	0.00	49.50	4	4,525	0.09%
2021/06/18	1	49.10	3	51.80	51.80	-2	4,572	-0.04%
2021/06/17	9	50.27	3	50.03	50.40	6	4,853	0.12%
2021/06/16	0	0.00	5	47.18	50.10	-5	4,630	-0.11%
2021/06/15	3	45.68	3	45.98	45.55	0	4,610	0.00%
2021/06/11	5	44.19	0	0.00	44.15	5	4,610	0.11%
2021/06/10	0	0.00	2	45.95	46.80	-2	4,593	-0.04%
2021/06/04	0	0.00	5	44.85	44.70	-5	5,116	-0.10%
2021/06/02	4	45.63	1	45.35	45.50	3	5,146	0.06%
2021/05/28	0	0.00	2	45.00	45.00	-2	5,263	-0.04%
2021/05/26	1	43.55	0	0.00	43.75	1	5,269	0.02%
2021/05/25	1	43.60	0	0.00	43.80	1	5,298	0.02%
2021/05/24	0	0.00	3	43.02	43.15	-3	5,389	-0.06%
2021/05/20	15	45.51	11	45.91	42.20	4	5,331	0.08%
2021/05/18	2	40.50	0	0.00	41.30	2	5,140	0.04%
2021/05/17	11	39.39	13	39.80	37.55	-2	5,103	-0.04%
2021/05/14	12	42.38	12	42.45	41.70	0	5,068	0.00%
2021/05/13	103	42.44	0	0.00	42.15	103	4,928	2.09%	大買/鉅額交易
2021/05/10	0	0.00	1	57.50	57.70	-1	4,977	-0.02%
2021/05/06	0	0.00	5	55.00	56.40	-5	5,038	-0.10%
2021/05/05	1	57.60	0	0.00	55.80	1	4,987	0.02%
2021/05/04	20	57.00	20	57.60	57.80	0	5,010	0.00%
2021/04/29	1	62.00	0	0.00	63.00	1	5,197	0.02%
2021/04/26	0	0.00	2	63.40	63.20	-2	5,481	-0.04%
2021/04/23	2	62.90	0	0.00	62.90	2	5,517	0.04%
2021/04/22	0	0.00	8	63.69	62.30	-8	5,531	-0.14%
2021/04/19	0	0.00	1	66.30	66.30	-1	5,629	-0.02%
2021/04/16	1	68.30	1	67.90	67.90	0	5,773	0.00%
2021/04/14	1	69.50	0	0.00	66.40	1	6,342	0.02%
2021/04/13	40	69.15	38	68.40	68.50	2	6,342	0.03%
2021/04/12	1	66.20	2	65.95	66.00	-1	5,884	-0.02%
2021/04/09	5	65.86	5	65.10	65.10	0	5,958	0.00%
2021/04/08	4	67.35	1	68.00	66.00	3	6,017	0.05%
2021/04/07	3	66.07	3	66.90	66.50	0	6,149	0.00%
2021/04/01	1	65.10	0	0.00	65.30	1	6,743	0.01%
2021/03/31	5	67.40	5	66.20	66.10	0	7,352	0.00%
2021/03/29	0	0.00	1	65.00	67.00	-1	9,031	-0.01%
2021/03/24	11	66.37	10	65.70	65.70	1	9,087	0.01%
2021/03/22	4	70.87	30	69.69	69.90	-26	9,084	-0.29%
2021/03/19	1	63.80	12	68.18	68.50	-11	8,935	-0.12%
2021/03/18	5	64.70	5	64.20	64.10	0	8,914	0.00%
2021/03/17	1	65.70	12	64.21	64.10	-11	8,931	-0.12%
2021/03/16	2	65.20	1	64.90	64.90	1	8,962	0.01%
2021/03/15	5	65.70	7	65.71	65.20	-2	9,010	-0.02%
2021/03/12	61	65.65	21	65.53	64.20	40	8,927	0.45%
2021/03/09	1	60.80	0	0.00	61.00	1	8,844	0.01%
2021/03/03	3	64.23	6	64.98	64.50	-3	9,523	-0.03%
2021/03/02	0	0.00	1	63.20	63.00	-1	9,964	-0.01%
2021/02/25	0	0.00	1	63.60	62.70	-1	11,037	-0.01%
2021/02/24	3	64.10	2	65.80	62.80	1	11,232	0.01%
2021/02/22	2	63.40	0	0.00	63.00	2	12,275	0.02%
2021/02/19	1	62.20	0	0.00	61.90	1	12,431	0.01%
2021/02/05	5	58.06	4	57.80	58.00	1	13,254	0.01%
2021/02/03	20	58.20	20	58.00	57.20	0	14,188	0.00%
2021/01/29	2	59.20	1	58.50	58.00	1	15,826	0.01%
2021/01/26	1	62.21	0	0.00	60.60	1	17,105	0.01%
2021/01/25	1	62.10	21	63.41	63.00	-20	17,394	-0.11%
2021/01/22	20	62.43	0	0.00	62.50	20	17,744	0.11%
2021/01/20	3	64.00	3	59.90	60.00	0	18,259	0.00%
2021/01/15	1	62.80	0	0.00	62.10	1	18,509	0.01%
2021/01/14	0	0.00	1	62.90	63.70	-1	18,562	-0.01%
2021/01/13	1	63.50	1	63.80	63.00	0	18,616	0.00%
2021/01/11	1	66.80	0	0.00	65.50	1	18,784	0.01%
2021/01/08	12	67.59	0	0.00	66.30	12	18,730	0.06%
2021/01/07	1	70.00	5	70.04	70.10	-4	18,616	-0.02%
2021/01/06	0	0.00	2	66.25	63.80	-2	19,991	-0.01%
2021/01/04	2	69.35	9	69.59	69.00	-7	21,267	-0.03%
2020/12/31	2	70.00	6	69.57	70.10	-4	21,437	-0.02%
2020/12/30	1	69.60	2	71.95	69.20	-1	21,684	0.00%
2020/12/29	6	71.83	7	71.63	71.00	-1	21,788	0.00%
2020/12/28	16	71.78	13	71.91	69.70	3	21,406	0.01%
2020/12/25	21	74.33	17	72.79	70.30	4	21,490	0.02%
2020/12/24	90	70.00	91	71.86	72.60	-1	20,907	0.00%
2020/12/23	27	64.65	13	66.11	67.40	14	19,635	0.07%
2020/12/22	1	64.20	1	63.60	61.30	0	19,452	0.00%
2020/12/21	0	0.00	5	64.30	64.30	-5	19,598	-0.03%
2020/12/18	1	62.10	2	62.90	62.60	-1	19,786	-0.01%
2020/12/16	0	0.00	1	62.00	62.10	-1	19,790	-0.01%
2020/12/15	1	64.30	0	0.00	61.40	1	19,793	0.01%
2020/12/11	0	0.00	30	59.00	59.80	-30	19,753	-0.15%
2020/12/10	1	61.90	2	61.65	60.50	-1	19,838	-0.01%
2020/12/09	0	0.00	1	63.30	62.40	-1	19,890	-0.01%
2020/12/08	31	62.87	0	0.00	62.50	31	19,954	0.16%
2020/12/04	0	0.00	14	62.60	61.80	-14	20,524	-0.07%
2020/12/03	1	62.80	0	0.00	62.10	1	20,781	0.00%
2020/12/01	1	64.30	6	64.25	63.60	-5	22,532	-0.02%
2020/11/30	1	67.30	2	66.55	65.50	-1	22,888	0.00%
2020/11/27	1	66.40	12	65.64	65.70	-11	22,916	-0.05%
2020/11/26	16	66.09	16	65.02	64.60	0	22,788	0.00%
2020/11/25	12	65.43	2	64.90	65.50	10	22,333	0.04%
2020/11/24	15	62.59	20	62.54	63.30	-5	21,546	-0.02%
2020/11/23	1	61.80	0	0.00	60.80	1	21,285	0.00%
2020/11/20	11	62.72	10	61.60	61.60	1	21,093	0.00%
2020/11/19	12	60.92	17	61.95	60.60	-5	20,626	-0.02%
2020/11/18	0	0.00	0	58.50	58.40	0	20,001	0.00%
2020/11/17	11	59.83	19	58.48	58.10	-8	19,821	-0.04%
2020/11/16	2	58.00	2	58.20	57.00	0	19,490	0.00%
2020/11/13	5	58.66	11	57.84	58.20	-6	19,528	-0.03%
2020/11/12	7	56.40	1	58.20	58.70	6	19,415	0.03%
2020/11/11	9	59.19	1	58.70	57.50	8	19,038	0.04%
2020/11/10	15	64.55	17	65.04	63.60	-2	18,794	-0.01%
2020/11/09	10	63.88	9	63.98	65.20	1	18,547	0.01%
2020/11/06	23	64.39	26	64.67	61.80	-3	18,159	-0.02%
2020/11/05	20	61.25	23	62.75	63.50	-3	17,342	-0.02%
2020/11/04	25	57.63	9.1	57.50	57.80	16	16,906	0.09%
2020/11/03	0	0.00	2	57.50	57.00	-2	16,565	-0.01%
2020/11/02	2.1	56.49	60	55.84	57.90	-58	16,671	-0.35%
2020/10/30	0	0.00	1	57.20	57.20	-1	16,486	-0.01%
2020/10/29	9	64.57	3	64.00	62.00	6	16,236	0.04%
2020/10/28	30	66.53	2	62.30	62.30	28	15,834	0.18%
2020/10/27	6	65.40	21	65.62	64.90	-15	15,895	-0.09%
2020/10/26	38	61.76	0	0.00	63.80	38	15,799	0.24%
2020/10/23	7	56.59	0	0.00	58.00	7	15,662	0.04%
2020/10/22	0	0.00	86	55.33	55.60	-86	15,608	-0.55%
2020/10/21	0	0.00	2	56.50	56.10	-2	15,547	-0.01%
2020/10/20	0	0.00	29	58.13	58.30	-29	15,478	-0.19%
2020/10/19	3	57.40	10	59.50	59.50	-7	15,380	-0.05%
2020/10/16	0	0.00	2	55.10	55.10	-2	15,211	-0.01%
2020/10/15	0	0.00	4	53.80	56.00	-4	15,133	-0.03%
2020/10/14	37	56.87	44	56.24	57.00	-7	15,022	-0.05%
2020/10/13	22	51.33	28	51.60	54.00	-6	13,391	-0.04%
2020/10/08	22	43.57	25	44.19	44.65	-3	12,583	-0.02%
2020/10/07	24	39.47	26	39.75	40.60	-2	12,553	-0.02%
2020/10/06	1	38.55	2	38.65	38.50	-1	12,343	-0.01%
2020/09/30	5	37.07	14	37.07	36.60	-9	12,296	-0.07%
2020/09/28	5	36.40	3	36.45	35.70	2	12,033	0.02%
2020/09/25	3	36.78	12	36.26	35.10	-9	11,931	-0.08%
2020/09/24	16	39.00	9	38.41	37.50	7	11,731	0.06%
2020/09/23	4	40.00	5	39.76	40.00	-1	11,468	-0.01%
2020/09/18	8	38.71	0	0.00	37.90	8	11,110	0.07%
2020/09/16	0	0.00	4	38.45	38.45	-4	10,878	-0.04%
2020/09/15	10	37.67	2	37.98	37.45	8	10,737	0.07%
2020/09/14	2	36.58	1	36.75	36.65	1	10,560	0.01%
2020/09/11	1	39.15	1	38.85	37.50	0	10,417	0.00%
2020/09/10	12	39.24	3	39.13	39.05	9	10,243	0.09%
2020/09/09	20	39.01	18	39.10	38.65	2	9,950	0.02%
2020/09/08	2	37.30	92	37.30	37.30	-90	9,448	-0.95%
2020/09/07	17	42.01	96	39.45	39.30	-79	9,115	-0.87%
2020/09/04	84	43.69	29	43.41	43.10	55	8,572	0.64%
2020/09/03	134	42.65	11	42.13	43.00	123	7,056	1.74%	大買/鉅額交易
2020/09/02	3	38.50	0	0.00	39.10	3	6,524	0.05%
2020/09/01	0	0.00	1	36.85	36.75	-1	6,229	-0.02%
2020/08/31	2	37.90	10	35.71	36.90	-8	6,088	-0.13%
2020/08/28	10	35.03	10	35.70	34.85	0	5,950	0.00%
2020/08/27	10	35.27	0	0.00	35.25	10	5,908	0.17%
2020/08/21	0	0.00	18	36.52	35.95	-18	5,622	-0.32%
2020/08/20	15	35.79	19	36.23	35.45	-4	5,564	-0.07%
2020/08/19	23	37.63	0	0.00	36.80	23	5,364	0.43%
2020/08/14	21	39.17	56	39.23	39.50	-35	4,826	-0.73%
2020/08/13	50	38.40	17	38.66	38.10	33	4,577	0.72%
2020/08/12	0	0.00	10	38.68	38.85	-10	4,472	-0.22%
2020/08/11	12	37.25	3	37.10	36.75	9	4,272	0.21%
2020/08/10	0	0.00	19	38.83	38.70	-19	4,077	-0.47%
2020/08/07	6	37.78	9	38.15	37.25	-3	3,817	-0.08%
2020/08/06	21	38.50	11	37.10	36.70	10	3,659	0.27%
2020/08/05	15	40.93	0	0.00	40.45	15	3,343	0.45%
2020/08/04	0	0.00	2	40.65	41.50	-2	3,188	-0.06%
2020/08/03	2	39.20	3	40.30	39.80	-1	3,011	-0.03%
2020/07/31	7	39.81	1	41.00	40.60	6	2,780	0.22%
2020/07/28	25	33.76	0	0.00	33.90	25	2,332	1.07%
2020/07/23	0	0.00	6	35.95	36.30	-6	2,184	-0.27%
2020/07/22	6	35.25	0	0.00	35.25	6	2,137	0.28%
2020/07/21	0	0.00	6	36.70	35.60	-6	2,096	-0.29%
2020/07/20	0	0.00	4	35.59	35.80	-4	2,049	-0.20%
2020/07/17	3	35.10	0	0.00	33.30	3	1,966	0.15%
2020/07/16	465	37.74	5	37.75	35.95	460	1,876	24.51%	大買/鉅額交易
2020/07/15	8	35.53	41	36.61	37.15	-33	1,433	-2.30%
2020/07/14	3	30.30	21	32.87	33.80	-18	1,150	-1.56%
2020/07/13	0	0.00	3	31.35	31.55	-3	895	-0.34%
2020/07/10	5	28.30	5	29.22	28.70	0	759	0.00%
2020/07/09	24	27.93	5	27.80	28.75	19	650	2.92%
2020/07/08	11	26.62	0	0.00	26.50	11	413	2.66%
2020/06/22	0	0.00	10	23.04	23.05	-10	268	-3.73%
2020/06/11	1	22.70	0	0.00	22.50	1	315	0.32%
2020/03/06	0	0.00	1	21.45	21.45	-1	505	-0.20%
2020/02/18	0	0.00	2	22.80	22.80	-2	564	-0.35%
2020/02/17	3	23.05	0	0.00	23.00	3	562	0.53%
2019/12/30	1	24.40	1	24.00	24.00	0	536	0.00%
2019/11/05	7	22.50	7	22.30	22.25	0	269	0.00%
2019/10/24	0	0.00	5	21.60	21.50	-5	213	-2.34%
2019/10/23	0	0.00	5	21.45	21.60	-5	214	-2.33%
2019/07/22	5	21.15	0	0.00	21.05	5	781	0.64%
2019/07/08	14	24.40	0	0.00	23.95	14	904	1.55%
2019/06/19	0	0.00	3	23.20	23.25	-3	1,004	-0.30%
2019/06/14	3	23.20	0	0.00	23.05	3	1,009	0.30%
2019/05/22	0	0.00	10	23.90	23.85	-10	1,249	-0.80%
2019/05/21	0	0.00	2	23.95	23.90	-2	1,244	-0.16%
2019/05/17	2	24.65	0	0.00	24.00	2	1,225	0.16%
2019/05/16	0	0.00	100	24.50	24.55	-100	1,231	-8.12%
2019/05/14	0	0.00	1	23.30	23.45	-1	1,189	-0.08%
2019/05/10	0	0.00	1	24.00	24.10	-1	1,148	-0.09%
2019/05/09	0	0.00	3	23.85	24.00	-3	1,131	-0.27%
2019/05/07	3	25.20	0	0.00	25.15	3	1,090	0.27%
2019/05/06	2	25.38	1	25.50	25.35	1	1,015	0.10%
2019/05/03	11	26.10	3	25.85	25.90	8	998	0.80%
2019/05/02	0	0.00	3	25.15	25.45	-3	910	-0.33%
2019/04/18	0	0.00	3	24.70	24.65	-3	895	-0.33%
2019/04/16	6	25.83	0	0.00	25.70	6	857	0.70%
2019/04/01	1	23.85	2	23.78	23.45	-1	688	-0.15%
2019/03/29	0	0.00	1	23.25	23.70	-1	668	-0.15%
2019/03/12	0	0.00	1	23.90	23.90	-1	608	-0.16%
2019/03/07	0	0.00	1	24.80	24.10	-1	601	-0.17%
2019/03/06	0	0.00	6	24.83	24.50	-6	607	-0.99%
2019/03/05	1	24.45	11	24.81	24.70	-10	591	-1.69%
2019/03/04	3	24.45	0	0.00	24.45	3	568	0.53%
2019/02/26	14	23.83	2	23.60	23.50	12	549	2.18%
2019/02/15	2	22.80	0	0.00	22.70	2	537	0.37%
2018/12/28	0	0.00	20	20.07	20.10	-20	504	-3.96%
2018/12/27	20	20.60	0	0.00	20.55	20	514	3.89%
2018/11/21	0	0.00	3	20.50	20.50	-3	784	-0.38%
2018/11/06	3	18.60	0	0.00	18.25	3	796	0.38%
2018/10/05	3	21.65	0	0.00	21.75	3	775	0.39%
2018/10/01	3	23.25	0	0.00	23.10	3	770	0.39%
2018/09/27	0	0.00	1	23.85	23.80	-1	767	-0.13%
2018/09/20	1	24.70	0	0.00	23.90	1	764	0.13%
2018/09/19	0	0.00	12	24.60	24.30	-12	758	-1.58%
2018/09/18	12	24.40	0	0.00	23.70	12	721	1.66%
2018/09/04	5	24.65	2	24.85	24.60	3	679	0.44%
2018/09/03	2	23.85	0	0.00	23.85	2	620	0.32%
2018/08/31	0	0.00	2	24.50	24.25	-2	602	-0.33%
2018/08/27	0	0.00	1	24.20	23.60	-1	514	-0.19%
2018/06/07	1	24.30	1	24.15	24.10	0	2,563	0.00%
2018/05/23	1	24.45	0	0.00	24.25	1	2,408	0.04%
2018/05/22	5	24.41	5	24.75	24.10	0	2,395	0.00%
2018/05/21	0	0.00	2	25.15	25.00	-2	2,344	-0.09%
2018/05/17	9	26.34	8	26.20	25.30	1	2,302	0.04%
2018/05/16	0	0.00	100	27.00	26.10	-100	2,188	-4.57%
2018/05/11	14	24.90	14	25.42	25.45	0	2,012	0.00%
2018/05/08	4	25.20	4	25.40	25.50	0	1,779	0.00%
2018/05/03	0	0.00	2	27.70	25.40	-2	1,667	-0.12%
2018/05/02	5	26.12	3	25.45	26.45	2	1,487	0.13%
2018/04/30	10	26.34	8	26.13	25.75	2	1,428	0.14%
2018/04/27	4	24.10	4	24.50	25.20	0	1,301	0.00%
2018/04/25	1	25.80	0	0.00	25.45	1	1,154	0.09%
2018/04/20	8	23.95	8	23.64	24.95	0	862	0.00%
2018/04/19	0	0.00	3	23.20	23.70	-3	739	-0.41%
2018/04/13	3	22.10	0	0.00	21.50	3	580	0.52%
2018/04/11	0	0.00	5	23.12	22.85	-5	543	-0.92%
2018/03/14	2	22.55	0	0.00	22.40	2	489	0.41%
2018/01/29	0	0.00	1	22.05	22.10	-1	1,461	-0.07%