安集 (6477)-玉山-南京東路券商分點個股進出

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
▼0.35
漲幅
-0.92%
成交量
342張
產業
上市光電類股▲1.70%
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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/04/22	10	38.20	1	38.15	37.70	9	930	0.97%
2024/04/16	1	36.90	0	0.00	37.20	1	918	0.11%
2024/04/15	0.1	39.10	0	0.00	38.85	0.1	901	0.01%
2024/04/12	1.1	39.22	2	39.45	39.25	-1	894	-0.11%
2024/04/09	0	0.00	1	39.05	38.95	-1	849	-0.12%
2024/04/02	1	40.10	0	0.00	39.90	1	822	0.12%
2024/04/01	1	40.80	0	0.00	40.40	1	813	0.12%
2024/03/29	0.2	40.98	0	0.00	40.60	0.2	809	0.02%
2024/03/28	0	0.00	2	41.50	40.80	-2	799	-0.25%
2024/03/27	0	40.95	0	0.00	40.45	0	789	0.00%
2024/03/26	1	41.00	0	0.00	41.35	1	781	0.13%
2024/03/22	0	0.00	0.1	41.55	40.85	-0.1	790	-0.01%
2024/03/21	1	41.95	3	41.10	42.35	-2	732	-0.27%
2024/03/14	0	0.00	1	39.75	39.10	-1	637	-0.16%
2024/03/11	0	39.10	2	40.05	40.15	-2	614	-0.33%
2024/03/07	1	39.10	3	39.25	38.95	-2	571	-0.35%
2024/02/23	0	37.75	0	0.00	37.60	0	489	0.00%
2024/02/19	2	37.70	0	0.00	37.65	2	475	0.42%
2024/02/16	1	37.30	0	0.00	37.20	1	477	0.21%
2024/02/15	1	36.00	0	0.00	36.70	1	476	0.21%
2024/02/05	1	36.15	0	0.00	35.90	1	474	0.21%
2024/02/01	1	36.75	0	0.00	36.70	1	474	0.21%
2024/01/24	2	38.30	0	0.00	38.15	2	489	0.41%
2024/01/16	1	37.85	0	0.00	37.90	1	540	0.18%
2024/01/15	1.3	39.03	0	0.00	38.65	1.3	543	0.23%
2023/12/22	20	38.36	0	0.00	38.25	20	588	3.40%
2023/12/20	0	0.00	51	39.53	39.20	-51	574	-8.87%
2023/12/15	0	0.00	7	38.95	38.95	-7	524	-1.34%
2023/12/13	4	37.20	0	0.00	37.15	4	500	0.80%
2023/12/12	1	37.20	0	0.00	37.25	1	509	0.20%
2023/12/11	10	37.78	0	0.00	37.40	10	512	1.95%
2023/12/08	14	37.97	4	37.90	37.95	10	511	1.95%
2023/12/05	30	38.05	0	0.00	38.50	30	519	5.77%
2023/12/04	0	0.00	1	38.10	38.20	-1	520	-0.19%
2023/11/30	1	38.40	0	0.00	38.50	1	505	0.20%
2023/11/13	0	0.00	1	36.05	36.05	-1	503	-0.20%
2023/11/07	1	37.35	0	0.00	37.50	1	511	0.20%
2023/11/01	0	0.00	0.1	36.15	36.15	-0.1	548	-0.02%
2023/10/31	0	0.00	1	36.90	36.85	-1	546	-0.18%
2023/10/30	4	38.01	1	37.00	38.05	3	539	0.56%
2023/10/26	1	35.60	0	0.00	35.60	1	505	0.20%
2023/10/25	0	0.00	20	36.70	36.60	-20	510	-3.92%
2023/10/23	3	36.10	0	0.00	36.25	3	516	0.58%
2023/10/06	1	39.50	0	0.00	38.80	1	583	0.17%
2023/09/12	2	40.25	0	0.00	40.30	2	781	0.26%
2023/09/11	2	40.48	0	0.00	40.15	2	791	0.25%
2023/08/29	0	0.00	0.4	42.95	42.95	-0.4	954	-0.04%
2023/08/22	0.3	41.90	0	0.00	41.50	0.3	1,023	0.03%
2023/08/17	1	41.60	0	0.00	41.95	1	1,044	0.10%
2023/08/07	1	42.10	0	0.00	43.05	1	1,263	0.08%
2023/08/02	5	44.65	0	0.00	44.60	5	1,368	0.37%
2023/07/27	0	0.00	5	46.20	46.10	-5	1,616	-0.31%
2023/07/24	3	45.00	0	0.00	44.75	3	1,823	0.16%
2023/07/21	2.1	45.57	0	0.00	45.60	2.1	1,916	0.11%
2023/07/17	0	0.00	1	49.80	49.65	-1	2,266	-0.04%
2023/07/10	0	0.00	2	49.50	49.85	-2	3,302	-0.06%
2023/07/06	0	0.00	1	50.00	49.90	-1	3,557	-0.03%
2023/07/04	2	50.30	0	0.00	50.10	2	3,911	0.05%
2023/06/30	3	50.90	0	0.00	50.80	3	3,980	0.08%
2023/06/12	1	49.00	2	49.20	49.05	-1	4,454	-0.02%
2023/06/09	0	0.00	0.2	50.00	50.20	-0.2	4,477	0.00%
2023/06/07	0	0.00	2	51.70	51.60	-2	4,466	-0.04%
2023/06/05	0.2	52.40	0	0.00	52.20	0.2	4,500	0.00%
2023/05/31	0	0.00	1	51.80	51.90	-1	4,513	-0.02%
2023/05/30	0	0.00	1	51.50	50.90	-1	4,519	-0.02%
2023/05/29	0	0.00	5	51.90	51.40	-5	4,508	-0.11%
2023/05/26	1	49.85	1	49.90	49.80	0	4,499	0.00%
2023/05/23	1	51.40	0	51.30	51.70	1	4,529	0.02%
2023/05/19	0	0.00	1	50.60	50.30	-1	4,549	-0.02%
2023/05/18	5	51.00	1	51.20	51.30	4	4,626	0.09%
2023/05/17	1	51.20	5.2	51.29	51.40	-4.2	4,653	-0.09%
2023/05/16	2	50.70	0	0.00	51.20	2	4,642	0.04%
2023/05/15	0.2	50.30	0	0.00	50.10	0.2	4,632	0.00%
2023/05/12	1	48.45	1.2	48.77	49.50	-0.2	4,619	0.00%
2023/05/11	5	48.89	0	0.00	48.70	5	4,590	0.11%
2023/05/10	1	51.00	0	0.00	51.40	1	4,522	0.02%
2023/05/09	5	52.00	0	0.00	51.40	5	4,495	0.11%
2023/05/08	1	54.80	0	0.00	55.30	1	4,395	0.02%
2023/05/05	0	0.00	1	55.60	55.20	-1	4,376	-0.02%
2023/05/03	0.1	55.10	1	56.20	56.70	-0.9	4,267	-0.02%
2023/05/02	1	56.50	0	55.80	56.70	1	4,232	0.02%
2023/04/27	2	53.85	1.2	53.44	53.40	0.8	4,082	0.02%
2023/04/20	1	54.90	3	55.20	54.90	-2	3,803	-0.05%
2023/04/19	2	58.15	2	57.45	57.00	0	3,637	0.00%
2023/04/18	8	54.91	8	56.20	54.80	0	3,121	0.00%
2023/04/17	1	55.30	0	0.00	54.60	1	2,928	0.03%
2023/04/14	4	54.83	0	0.00	54.90	4	2,932	0.14%
2023/04/13	1	55.20	0	0.00	55.40	1	2,855	0.04%
2023/04/12	4	53.95	5	54.66	54.70	-1	2,680	-0.04%
2023/04/10	2	52.05	0	0.00	51.80	2	2,433	0.08%
2023/04/07	25	53.44	31	53.46	53.40	-6	2,341	-0.26%
2023/04/06	5	50.69	9	50.08	50.80	-4	2,132	-0.19%
2023/03/30	2	48.80	7	49.23	48.95	-5	2,061	-0.24%
2023/03/29	2	47.90	0	0.00	47.90	2	2,037	0.10%
2023/03/28	1	47.75	4	47.70	47.60	-3	2,058	-0.15%
2023/03/27	2	50.10	0	0.00	48.55	2	2,054	0.10%
2023/03/24	0	48.80	0	0.00	48.75	0	2,021	0.00%
2023/03/23	3	49.20	0	0.00	48.70	3	2,034	0.15%
2023/03/22	1	48.80	0	0.00	48.85	1	2,042	0.05%
2023/03/21	3	49.95	2	49.30	49.35	1	2,072	0.05%
2023/03/20	15	50.02	16	50.11	50.10	-1	2,157	-0.05%
2023/03/17	5	48.30	7	48.64	49.00	-2	2,376	-0.08%
2023/03/16	1	48.15	0	0.00	46.95	1	2,416	0.04%
2023/03/15	0	0.00	9	48.78	48.15	-9	2,400	-0.37%
2023/03/13	2	45.68	0	0.00	45.80	2	2,359	0.08%
2023/03/10	3	46.43	1	46.10	46.30	2	2,495	0.08%
2023/03/09	4	47.55	0	0.00	47.50	4	2,496	0.16%
2023/03/07	6	48.60	0	0.00	48.50	6	2,485	0.24%
2023/03/06	0	0.00	1	48.00	48.40	-1	2,475	-0.04%
2023/03/02	1	46.60	0	0.00	46.70	1	2,479	0.04%
2023/03/01	0	0.00	0.1	47.10	47.15	-0.1	2,478	0.00%
2023/02/24	0	47.85	0.1	47.94	47.50	-0.1	2,494	0.00%
2023/02/22	0	48.50	0	0.00	47.45	0	2,554	0.00%
2023/02/21	0	0.00	1	48.05	48.00	-1	2,575	-0.04%
2023/02/16	1.2	48.78	1	48.30	48.05	0.2	2,955	0.01%
2023/02/15	13	47.50	13.2	46.73	48.05	-0.2	2,918	-0.01%
2023/02/13	1.2	45.58	0	0.00	45.60	1.2	2,932	0.04%
2023/02/10	0	46.30	0	0.00	46.05	0	2,950	0.00%
2023/02/03	0	47.35	0	0.00	47.05	0	3,009	0.00%
2023/01/11	0	0.00	0.1	46.10	46.30	-0.1	3,100	0.00%
2023/01/05	1.1	47.87	0	0.00	47.65	1.1	3,123	0.04%
2022/12/29	0	0.00	1	45.40	45.35	-1	3,110	-0.03%
2022/12/22	1	44.90	0	0.00	45.05	1	3,189	0.03%
2022/12/19	0	0.00	1	46.40	46.20	-1	3,286	-0.03%
2022/12/14	1	47.90	0	0.00	48.70	1	3,301	0.03%
2022/12/09	1.2	51.83	3	51.40	49.70	-1.8	3,136	-0.06%
2022/12/08	0	48.40	0	0.00	48.20	0	2,828	0.00%
2022/12/06	0	47.30	0	0.00	47.30	0	2,718	0.00%
2022/12/05	0	0.00	5	48.35	48.25	-5	2,758	-0.18%
2022/12/02	23	48.44	21	48.40	48.55	2	2,755	0.07%
2022/11/18	2	47.15	0	0.00	45.95	2	3,457	0.06%
2022/11/17	0	0.00	1	46.70	47.10	-1	3,427	-0.03%
2022/11/16	10	46.70	10	46.90	47.20	0	3,435	0.00%
2022/11/15	3	46.68	4	47.06	47.95	-1	3,462	-0.03%
2022/11/11	2	43.70	0	0.00	42.45	2	3,660	0.05%
2022/11/10	1	42.00	2	41.95	42.65	-1	3,812	-0.03%
2022/11/07	0	44.95	0	0.00	44.35	0	3,933	0.00%
2022/11/04	2	44.35	2	43.95	44.65	0	4,022	0.00%
2022/10/27	1	41.90	5	40.62	42.25	-4	4,502	-0.09%
2022/10/25	10	41.05	5	41.10	40.95	5	4,623	0.11%
2022/10/19	1	43.80	1	44.20	43.80	0	4,975	0.00%
2022/10/18	0	0.00	1	43.30	43.40	-1	5,146	-0.02%
2022/10/14	2	43.40	2	43.40	43.40	0	5,245	0.00%
2022/10/13	2	42.60	0	0.00	41.90	2	5,270	0.04%
2022/10/11	0	0.00	1	43.80	43.40	-1	5,346	-0.02%
2022/10/04	1	44.15	1	44.70	45.40	0	5,536	0.00%
2022/09/29	2	44.15	2	44.25	43.70	0	5,784	0.00%
2022/09/26	8	47.81	1	47.05	47.40	7	6,909	0.10%
2022/09/23	0	0.00	5	50.64	50.60	-5	7,174	-0.07%
2022/09/21	1	53.40	0	0.00	53.00	1	7,651	0.01%
2022/09/16	0	0.00	4	55.30	55.60	-4	8,558	-0.05%
2022/09/14	0	0.00	1	56.40	56.00	-1	8,637	-0.01%
2022/09/12	0	0.00	10	56.60	57.50	-10	8,605	-0.12%
2022/09/08	7	54.83	3	54.60	55.00	4	8,590	0.05%
2022/09/07	5	53.00	0	0.00	53.60	5	8,579	0.06%
2022/09/06	5	54.70	0	0.00	53.20	5	8,599	0.06%
2022/09/05	3	55.73	0	0.00	55.70	3	8,573	0.03%
2022/09/02	5	57.20	0	0.00	57.10	5	8,538	0.06%
2022/09/01	1	58.50	9	58.62	57.50	-8	8,466	-0.09%
2022/08/31	1	57.70	0.2	58.00	57.90	0.8	8,385	0.01%
2022/08/30	2.2	57.82	0	0.00	57.80	2.2	8,364	0.03%
2022/08/29	1	57.60	1	58.50	57.30	0	8,096	0.00%
2022/08/26	17	56.98	19	57.57	58.30	-2	8,035	-0.02%
2022/08/25	3	56.40	1	56.80	57.40	2	7,976	0.03%
2022/08/24	30	56.40	43.3	55.33	55.20	-13.3	7,938	-0.17%
2022/08/23	3	55.80	0	0.00	56.30	3	7,911	0.04%
2022/08/22	41	57.98	30	56.40	56.10	11	7,900	0.14%
2022/08/19	4	57.18	8	58.18	57.60	-4	7,749	-0.05%
2022/08/18	25	55.62	29	56.53	58.90	-4	7,514	-0.05%
2022/08/17	6	56.17	18	57.03	55.80	-12	7,316	-0.16%
2022/08/16	0	0.00	1	56.50	54.80	-1	7,145	-0.01%
2022/08/12	1	54.00	0	0.00	54.20	1	7,014	0.01%
2022/08/11	1.1	54.61	2	55.80	54.40	-0.9	7,033	-0.01%
2022/08/10	6	54.62	10	54.55	54.30	-4	6,994	-0.06%
2022/08/09	13	55.18	8	54.75	54.40	5	7,076	0.07%
2022/08/08	0	0.00	1	54.00	54.00	-1	6,895	-0.01%
2022/08/05	7	51.20	0	0.00	51.50	7	6,853	0.10%
2022/08/04	0	0.00	7	48.99	49.40	-7	6,865	-0.10%
2022/08/03	0	0.00	1	52.20	50.90	-1	6,874	-0.01%
2022/08/01	0	0.00	1	55.60	55.60	-1	6,840	-0.01%
2022/07/29	1	55.10	4	55.33	55.00	-3	6,769	-0.04%
2022/07/28	2	54.40	2	53.80	53.80	0	6,613	0.00%
2022/07/27	0	0.00	1	54.00	54.00	-1	6,560	-0.02%
2022/07/26	4	54.55	2	53.60	53.60	2	6,546	0.03%
2022/07/25	4	54.50	0	0.00	54.10	4	6,606	0.06%
2022/07/22	3	53.40	3	53.57	53.50	0	6,607	0.00%
2022/07/19	2	51.80	2	51.70	51.70	0	6,737	0.00%
2022/07/15	3	49.38	5	49.38	51.00	-2	6,901	-0.03%
2022/07/14	3	49.70	1	49.55	49.95	2	7,064	0.03%
2022/07/13	0	0.00	2	49.00	48.40	-2	7,220	-0.03%
2022/07/12	4	49.78	5	49.53	48.30	-1	7,380	-0.01%
2022/07/11	1	53.10	2	52.60	53.10	-1	7,515	-0.01%
2022/07/08	2	53.10	2	53.30	53.30	0	7,695	0.00%
2022/07/07	7	52.49	6.2	52.48	52.40	0.8	8,006	0.01%
2022/07/06	25.2	53.36	6	55.17	53.00	19.2	8,458	0.23%
2022/07/05	43	58.34	42	58.23	57.00	1	8,739	0.01%
2022/07/04	3	55.50	4	54.60	55.30	-1	8,229	-0.01%
2022/07/01	13	54.20	13.1	55.11	52.90	-0.1	8,150	0.00%
2022/06/30	2	54.00	2.1	54.23	54.20	-0.1	8,182	0.00%
2022/06/29	8.1	54.50	5.1	55.27	54.00	3	8,032	0.04%
2022/06/28	8	53.61	20	54.17	55.00	-12	7,956	-0.15%
2022/06/27	0	0.00	5.2	51.29	52.80	-5.2	7,575	-0.07%
2022/06/24	0	0.00	2.3	46.87	48.00	-2.3	7,364	-0.03%
2022/06/22	6.2	45.91	0.2	47.40	44.50	6	7,594	0.08%
2022/06/17	0	0.00	1	46.00	44.90	-1	8,193	-0.01%
2022/06/15	2	47.45	3	47.15	47.05	-1	8,820	-0.01%
2022/06/14	0	48.20	9	47.20	48.15	-9	9,858	-0.09%
2022/06/13	3.1	49.36	0	0.00	49.20	3.1	10,434	0.03%
2022/06/10	5.1	51.10	0	0.00	51.30	5.1	11,246	0.04%
2022/06/08	4.1	51.25	11	51.02	51.20	-6.9	12,280	-0.06%
2022/06/07	0.1	52.55	0	0.00	52.60	0.1	13,295	0.00%
2022/06/06	6	53.80	0	0.00	53.40	6	13,536	0.04%
2022/06/02	3	53.33	1	53.20	53.10	2	13,631	0.01%
2022/06/01	2	53.90	0	0.00	53.60	2	13,792	0.01%
2022/05/31	1	52.70	6	52.65	52.70	-5	14,139	-0.04%
2022/05/30	1	51.30	0	0.00	52.60	1	14,536	0.01%
2022/05/27	0	0.00	7	50.10	50.50	-7	14,718	-0.05%
2022/05/26	6	49.94	4	49.50	49.20	2	14,744	0.01%
2022/05/25	1	50.10	1	50.70	50.50	0	14,748	0.00%
2022/05/20	0	0.00	8	51.71	51.30	-8	14,847	-0.05%
2022/05/19	10	50.98	1	52.30	51.40	9	14,838	0.06%
2022/05/17	2	52.90	0	0.00	52.90	2	14,753	0.01%
2022/05/13	7	53.29	6	53.65	53.80	1	14,551	0.01%
2022/05/12	1	52.90	5.3	53.29	52.00	-4.3	14,510	-0.03%
2022/05/11	6	55.68	2	55.65	54.80	4	14,555	0.03%
2022/05/10	3	55.63	2.1	55.08	55.00	0.9	14,508	0.01%
2022/05/09	9	57.00	0	0.00	55.60	9	14,522	0.06%
2022/05/06	12	59.20	12	59.20	59.60	0	14,529	0.00%
2022/05/05	0	0.00	7.1	60.33	59.90	-7.1	14,584	-0.05%
2022/05/04	5	59.10	0	0.00	59.20	5	14,581	0.03%
2022/05/03	2.1	60.89	0	0.00	60.40	2.1	14,614	0.01%
2022/04/29	6.6	61.74	6	61.62	61.30	0.6	14,653	0.00%
2022/04/28	3.2	61.17	12	60.87	61.60	-8.8	14,737	-0.06%
2022/04/27	7.2	57.39	7.7	56.37	58.90	-0.5	14,573	0.00%
2022/04/26	6	59.63	1	59.40	59.10	5	14,544	0.03%
2022/04/25	5	59.60	2	59.20	58.10	3	14,483	0.02%
2022/04/22	23	61.18	10	62.80	61.10	13	14,501	0.09%
2022/04/21	26.5	64.85	25	64.67	63.40	1.5	14,805	0.01%
2022/04/20	8	64.81	15	65.25	64.50	-7	14,920	-0.05%
2022/04/19	16.1	64.18	22.3	64.28	64.60	-6.2	15,211	-0.04%
2022/04/18	18	64.22	18	64.09	64.10	0	15,472	0.00%
2022/04/15	26	64.20	16	65.28	63.00	10	15,402	0.06%
2022/04/14	33	65.18	32	64.94	63.90	1	15,222	0.01%
2022/04/13	24	65.36	30	65.06	65.90	-6	15,091	-0.04%
2022/04/12	27	64.80	24	64.58	66.50	3	15,142	0.02%
2022/04/11	15	62.99	21	63.66	63.20	-6	14,737	-0.04%
2022/04/08	1	60.60	1.1	60.98	61.60	-0.1	14,279	0.00%
2022/04/07	34	62.55	6	60.08	59.40	28	14,143	0.20%
2022/04/06	3.1	63.56	18	63.71	63.80	-14.9	13,976	-0.11%
2022/04/01	7	61.26	0	0.00	61.50	7	13,647	0.05%
2022/03/31	41	61.76	43	61.31	61.50	-2	13,578	-0.01%
2022/03/30	7	61.54	7	61.93	60.50	0	13,426	0.00%
2022/03/29	21	59.93	19	59.77	60.50	2	13,402	0.01%
2022/03/28	8	60.49	6	59.97	60.60	2	13,408	0.01%
2022/03/25	7	60.40	12	61.44	59.80	-5	13,358	-0.04%
2022/03/24	20	64.48	44	65.03	63.30	-24	13,456	-0.18%
2022/03/23	23	63.21	7	64.03	63.00	16	13,215	0.12%
2022/03/22	6	63.58	34	64.74	62.90	-28	13,155	-0.21%
2022/03/21	17	64.47	16	64.59	62.30	1	13,130	0.01%
2022/03/18	56	62.13	42	62.82	61.70	14	13,246	0.11%
2022/03/17	58	63.56	43	63.03	63.20	15	13,103	0.11%
2022/03/16	19	60.58	18	59.60	62.50	1	12,201	0.01%
2022/03/15	30	58.36	81	59.79	56.90	-51	11,699	-0.44%
2022/03/14	68	58.90	12.1	58.69	58.90	55.9	10,877	0.51%
2022/03/11	11.1	58.47	43	58.39	59.90	-31.9	10,458	-0.31%
2022/03/10	74	57.16	110	57.95	56.70	-36	9,968	-0.36%	大賣/
2022/03/09	5	54.50	15	55.04	56.80	-10	9,155	-0.11%
2022/03/08	7	52.36	0	0.00	51.70	7	8,889	0.08%
2022/03/07	2	54.40	2	54.30	51.80	0	8,706	0.00%
2022/03/04	3	54.37	0	0.00	54.20	3	8,506	0.04%
2022/03/02	13	51.61	17	51.02	50.60	-4	7,751	-0.05%
2022/03/01	0	0.00	1	49.75	49.15	-1	7,552	-0.01%
2022/02/25	0	0.00	1	48.30	48.35	-1	7,561	-0.01%
2022/02/24	4	49.80	8	48.34	47.35	-4	7,595	-0.05%
2022/02/22	2.1	47.02	1	47.10	46.85	1.1	7,496	0.01%
2022/02/21	2	47.85	2	47.78	48.50	0	7,516	0.00%
2022/02/14	3.1	48.02	24	48.41	47.65	-20.9	7,855	-0.27%
2022/02/11	2	49.53	2	50.18	49.80	0	7,857	0.00%
2022/02/10	3	49.03	0	0.00	48.95	3	7,867	0.04%
2022/02/09	2	49.18	2	49.35	49.50	0	7,888	0.00%
2022/02/08	1	48.20	1	49.10	49.10	0	7,908	0.00%
2022/02/07	4	46.00	4	46.43	46.40	0	7,978	0.00%
2022/01/25	4	48.34	100	49.02	47.60	-96	8,424	-1.14%
2022/01/24	5	49.98	5	49.34	49.70	0	8,670	0.00%
2022/01/21	43	53.15	3	53.20	52.00	40	8,955	0.45%
2022/01/20	2	52.25	1	52.90	52.30	1	9,032	0.01%
2022/01/18	5	53.30	6	52.95	52.10	-1	9,076	-0.01%
2022/01/17	11	53.65	1	53.50	53.40	10	9,151	0.11%
2022/01/14	6	54.03	10	54.39	53.20	-4	9,109	-0.04%
2022/01/13	9	54.50	7	54.49	53.80	2	8,806	0.02%
2022/01/12	157.3	54.11	19	54.36	56.90	138.3	8,657	1.60%	大買/鉅額交易
2022/01/11	11	52.62	44.1	54.78	55.80	-33.1	8,421	-0.39%
2022/01/10	6	50.92	5	50.32	50.80	1	8,387	0.01%
2022/01/07	0	0.00	4	49.03	48.75	-4	8,596	-0.05%
2022/01/06	23	50.94	0	0.00	50.60	23	8,989	0.26%
2022/01/05	5	55.18	10	52.96	52.90	-5	9,010	-0.06%
2022/01/04	15	51.39	8	50.58	52.30	7	8,630	0.08%
2021/12/30	1	49.55	1	49.20	49.50	0	8,383	0.00%
2021/12/28	0	0.00	1	49.00	48.00	-1	8,393	-0.01%
2021/12/27	10	49.00	0	0.00	49.00	10	8,667	0.12%
2021/12/23	3	49.92	11	50.37	50.20	-8	8,908	-0.09%
2021/12/22	5	48.55	3	48.77	49.30	2	8,773	0.02%
2021/12/21	12	46.83	12	47.43	48.00	0	8,735	0.00%
2021/12/20	21	51.23	27.1	49.65	48.30	-6.1	8,667	-0.07%
2021/12/17	2	48.50	6	48.21	48.00	-4	8,355	-0.05%
2021/12/16	15	48.05	6	47.68	48.35	9	8,261	0.11%
2021/12/15	0.1	47.75	5.2	47.85	47.50	-5.1	8,230	-0.06%
2021/12/14	11	47.98	13	47.85	47.55	-2	8,123	-0.02%
2021/12/13	82.3	46.31	77	45.55	46.50	5.3	7,652	0.07%
2021/12/10	9	45.28	2	45.00	45.00	7	7,443	0.09%
2021/12/09	0	0.00	20	44.25	44.05	-20	7,265	-0.28%
2021/12/07	10	43.55	10	42.95	42.95	0	7,162	0.00%
2021/12/06	2	43.08	2	44.10	43.40	0	7,134	0.00%
2021/12/03	0	0.00	2.4	44.87	42.95	-2.4	7,016	-0.03%
2021/12/02	1.1	41.66	0	0.00	41.50	1.1	6,772	0.02%
2021/11/29	2.3	40.30	1	40.65	40.85	1.3	6,756	0.02%
2021/11/25	2	43.35	2	42.50	42.50	0	6,735	0.00%
2021/11/24	3	43.57	3	43.45	43.20	0	6,774	0.00%
2021/11/23	1	43.10	1	43.10	42.75	0	6,740	0.00%
2021/11/19	2	41.80	2	41.33	41.15	0	6,672	0.00%
2021/11/18	5	41.35	0	0.00	41.45	5	6,657	0.08%
2021/11/17	0	0.00	20	42.50	42.40	-20	6,618	-0.30%
2021/11/16	20	42.78	0	0.00	42.10	20	6,619	0.30%
2021/11/15	2	43.15	2	42.45	42.10	0	6,597	0.00%
2021/11/12	24	43.31	5	42.07	42.00	19	6,545	0.29%
2021/11/11	0	0.00	2	46.80	45.90	-2	6,384	-0.03%
2021/11/09	3	47.30	9	46.33	46.45	-6	6,229	-0.10%
2021/11/08	0	0.00	5	46.50	45.40	-5	6,130	-0.08%
2021/11/04	5	47.20	7	47.52	46.85	-2	6,054	-0.03%
2021/11/03	3	46.75	2	49.00	46.35	1	5,922	0.02%
2021/11/02	2	48.45	1	49.30	48.35	1	5,792	0.02%
2021/11/01	11	48.94	18	49.38	49.70	-7	5,363	-0.13%
2021/10/29	15	47.01	11	46.43	45.20	4	5,080	0.08%
2021/10/28	11	46.76	11	46.50	48.40	0	4,708	0.00%
2021/10/26	1	42.40	0	0.00	41.80	1	4,331	0.02%
2021/10/25	0	0.00	1	45.00	43.60	-1	4,267	-0.02%
2021/10/22	0	0.00	7	43.55	43.20	-7	4,148	-0.17%
2021/10/20	9	43.95	2	43.90	43.25	7	4,007	0.17%
2021/10/19	15	43.17	10	43.10	44.70	5	3,860	0.13%
2021/10/18	26	44.71	22	43.41	44.60	4	3,596	0.11%
2021/10/15	4	41.15	7	41.48	42.90	-3	3,142	-0.10%
2021/10/14	1	37.15	1	36.80	39.00	0	2,825	0.00%
2021/10/12	3	34.55	2	35.23	34.20	1	2,351	0.04%
2021/10/08	2	33.38	1	33.50	34.00	1	2,293	0.04%
2021/10/07	1	33.55	1	33.65	33.55	0	2,287	0.00%
2021/10/05	1	32.85	0	0.00	33.80	1	2,233	0.04%
2021/10/04	1	37.35	5	36.32	34.40	-4	2,200	-0.18%
2021/10/01	9	36.19	6	36.48	36.50	3	1,906	0.16%
2021/09/28	2	33.30	0	0.00	33.30	2	1,599	0.13%
2021/08/30	1	40.40	0	0.00	40.05	1	2,433	0.04%
2021/08/18	0	0.00	1	37.50	37.80	-1	2,524	-0.04%
2021/08/11	0	0.00	1	41.20	39.50	-1	3,038	-0.03%
2021/08/09	0	0.00	1	44.50	43.80	-1	3,146	-0.03%
2021/08/06	0	0.00	1	45.60	45.00	-1	3,326	-0.03%
2021/08/02	0	0.00	1	45.00	45.45	-1	3,530	-0.03%
2021/07/30	1	45.15	5	45.10	44.80	-4	3,539	-0.11%
2021/07/27	6	47.32	1	48.65	46.25	5	3,679	0.14%
2021/07/26	1	48.45	0	0.00	47.10	1	3,679	0.03%
2021/07/23	5	45.95	0	0.00	45.90	5	3,655	0.14%
2021/07/21	0	0.00	1	46.85	45.85	-1	3,660	-0.03%
2021/07/20	3	47.65	0	0.00	47.50	3	3,657	0.08%
2021/07/19	9	49.24	1	48.80	48.85	8	3,653	0.22%
2021/07/16	2	47.10	2	47.03	46.00	0	3,612	0.00%
2021/07/14	0	0.00	3	44.52	44.25	-3	3,647	-0.08%
2021/07/13	1	45.15	0	0.00	45.05	1	3,670	0.03%
2021/07/06	1	47.05	0	0.00	47.05	1	4,432	0.02%
2021/07/05	1	47.80	1	47.55	48.00	0	4,455	0.00%
2021/07/02	0	0.00	10	49.20	48.55	-10	4,506	-0.22%
2021/07/01	1	49.00	0	0.00	48.55	1	4,568	0.02%
2021/06/30	2	50.85	1	52.00	49.45	1	4,572	0.02%
2021/06/24	0	0.00	20	50.05	50.10	-20	4,600	-0.43%
2021/06/23	1	50.90	23	50.46	50.50	-22	4,600	-0.48%
2021/06/22	1	48.15	0	0.00	48.15	1	4,534	0.02%
2021/06/21	16	49.90	15	49.50	49.50	1	4,525	0.02%
2021/06/18	20	49.45	0	0.00	51.80	20	4,572	0.44%
2021/06/17	64	51.11	40	50.35	50.40	24	4,853	0.49%
2021/06/16	1	47.75	7	49.61	50.10	-6	4,630	-0.13%
2021/06/11	3	44.68	1	44.20	44.15	2	4,610	0.04%
2021/06/10	2	46.35	1	47.50	46.80	1	4,593	0.02%
2021/06/02	12	47.66	0	0.00	45.50	12	5,146	0.23%
2021/06/01	2	46.80	1	46.50	47.20	1	5,136	0.02%
2021/05/31	0	0.00	1	45.00	45.70	-1	5,150	-0.02%
2021/05/28	1	45.40	0	0.00	45.00	1	5,263	0.02%
2021/05/27	1	44.35	1	44.15	45.10	0	5,266	0.00%
2021/05/26	0	0.00	1	43.90	43.75	-1	5,269	-0.02%
2021/05/25	1	43.70	0	0.00	43.80	1	5,298	0.02%
2021/05/21	0	0.00	15	43.29	41.95	-15	5,356	-0.28%
2021/05/20	1	46.65	0	0.00	42.20	1	5,331	0.02%
2021/05/19	16	42.93	1	45.40	45.40	15	5,201	0.29%
2021/05/18	15	38.55	0	0.00	41.30	15	5,140	0.29%
2021/05/17	0	0.00	1	39.05	37.55	-1	5,103	-0.02%
2021/05/14	2	43.05	0	0.00	41.70	2	5,068	0.04%
2021/05/13	2	42.58	0	0.00	42.15	2	4,928	0.04%
2021/05/12	0	0.00	1	48.90	46.80	-1	4,954	-0.02%
2021/05/11	0	0.00	1	53.80	52.00	-1	4,956	-0.02%
2021/05/06	2	58.35	0	0.00	56.40	2	5,038	0.04%
2021/05/05	1	57.70	0	0.00	55.80	1	4,987	0.02%
2021/05/04	0	0.00	1	59.60	57.80	-1	5,010	-0.02%
2021/05/03	2	63.00	1	64.90	61.20	1	5,033	0.02%
2021/04/29	1	62.40	0	0.00	63.00	1	5,197	0.02%
2021/04/28	0	0.00	1	63.50	62.50	-1	5,278	-0.02%
2021/04/26	1	62.50	0	0.00	63.20	1	5,481	0.02%
2021/04/23	2	62.85	3	63.40	62.90	-1	5,517	-0.02%
2021/04/22	0	0.00	1	62.10	62.30	-1	5,531	-0.02%
2021/04/20	0	0.00	1	67.50	66.10	-1	5,547	-0.02%
2021/04/16	0	0.00	2	69.00	67.90	-2	5,773	-0.03%
2021/04/15	0	0.00	0.1	67.30	67.30	-0.1	6,029	0.00%
2021/04/14	1	69.70	0	0.00	66.40	1	6,342	0.02%
2021/04/13	3	69.83	13	70.12	68.50	-10	6,342	-0.16%
2021/04/12	1	65.80	0	0.00	66.00	1	5,884	0.02%
2021/04/09	1.2	66.17	0	0.00	65.10	1.2	5,958	0.02%
2021/04/08	2	66.80	1	67.20	66.00	1	6,017	0.02%
2021/04/07	2	66.50	3	66.40	66.50	-1	6,149	-0.02%
2021/03/31	4	66.65	2	67.50	66.10	2	7,352	0.03%
2021/03/29	3	67.63	1	66.60	67.00	2	9,031	0.02%
2021/03/26	1	64.80	1	64.50	64.80	0	9,044	0.00%
2021/03/23	0	0.00	2	69.00	66.60	-2	9,079	-0.02%
2021/03/22	10	71.10	1	72.00	69.90	9	9,084	0.10%
2021/03/17	0	0.00	1	65.50	64.10	-1	8,931	-0.01%
2021/03/16	0	0.00	3	65.00	64.90	-3	8,962	-0.03%
2021/03/15	6	66.57	3	65.83	65.20	3	9,010	0.03%
2021/03/12	21	65.76	21	64.63	64.20	0	8,927	0.00%
2021/03/11	1	63.20	0	0.00	63.80	1	8,889	0.01%
2021/03/10	5	63.90	5	63.66	63.70	0	8,864	0.00%
2021/03/04	0	0.00	1	65.20	62.80	-1	9,315	-0.01%
2021/03/03	3	65.77	7	64.94	64.50	-4	9,523	-0.04%
2021/02/26	0	0.00	1	62.70	62.60	-1	10,758	-0.01%
2021/02/24	4	66.15	0	0.00	62.80	4	11,232	0.04%
2021/02/23	0	0.00	1	62.40	62.10	-1	11,626	-0.01%
2021/02/05	1	57.60	1	57.60	58.00	0	13,254	0.00%
2021/02/03	2	59.10	1	57.30	57.20	1	14,188	0.01%
2021/02/01	0	0.00	2	57.70	57.30	-2	14,885	-0.01%
2021/01/29	0	0.00	1	58.90	58.00	-1	15,826	-0.01%
2021/01/28	6	60.42	5	59.40	59.80	1	16,479	0.01%
2021/01/27	0	0.00	2	60.25	60.30	-2	16,931	-0.01%
2021/01/25	1	63.20	2	63.30	63.00	-1	17,394	-0.01%
2021/01/22	4	63.35	4	63.55	62.50	0	17,744	0.00%
2021/01/21	2	60.50	0	0.00	60.60	2	18,173	0.01%
2021/01/20	1	60.00	1	61.80	60.00	0	18,259	0.00%
2021/01/19	4	62.75	6	64.20	63.50	-2	18,379	-0.01%
2021/01/18	2	62.40	2	61.90	60.60	0	18,467	0.00%
2021/01/15	4	63.75	1	63.20	62.10	3	18,509	0.02%
2021/01/14	4	63.90	0	0.00	63.70	4	18,562	0.02%
2021/01/13	1	63.60	1	64.30	63.00	0	18,616	0.00%
2021/01/12	1	63.10	0	0.00	63.70	1	18,692	0.01%
2021/01/11	2	67.50	2	66.70	65.50	0	18,784	0.00%
2021/01/08	13	66.70	2	69.00	66.30	11	18,730	0.06%
2021/01/07	4	68.83	10	70.10	70.10	-6	18,616	-0.03%
2021/01/06	7	64.94	0	0.00	63.80	7	19,991	0.04%
2021/01/04	5	69.78	5	70.44	69.00	0	21,267	0.00%
2020/12/30	5	70.98	2	71.40	69.20	3	21,684	0.01%
2020/12/29	16	72.22	18	71.68	71.00	-2	21,788	-0.01%
2020/12/28	0	0.00	11	70.31	69.70	-11	21,406	-0.05%
2020/12/25	17	74.74	34	74.49	70.30	-17	21,490	-0.08%
2020/12/24	94	70.95	65	69.98	72.60	29	20,907	0.14%
2020/12/23	2	62.80	8	64.64	67.40	-6	19,635	-0.03%
2020/12/21	0	0.00	3	62.93	64.30	-3	19,598	-0.02%
2020/12/18	3	62.77	1	62.30	62.60	2	19,786	0.01%
2020/12/16	1	61.60	1	62.60	62.10	0	19,790	0.00%
2020/12/15	10	63.70	6	62.23	61.40	4	19,793	0.02%
2020/12/14	0	0.00	1	61.40	62.60	-1	19,720	-0.01%
2020/12/11	2	60.20	5	59.60	59.80	-3	19,753	-0.02%
2020/12/10	5	62.40	5	60.10	60.50	0	19,838	0.00%
2020/12/09	4	63.23	2	63.00	62.40	2	19,890	0.01%
2020/12/08	3	63.80	3	62.97	62.50	0	19,954	0.00%
2020/12/07	0	0.00	2	61.30	62.90	-2	20,155	-0.01%
2020/12/04	0	0.00	2	61.85	61.80	-2	20,524	-0.01%
2020/12/03	3	62.97	3	63.50	62.10	0	20,781	0.00%
2020/12/02	1	62.00	1	62.30	62.30	0	21,149	0.00%
2020/12/01	3	63.97	1	64.30	63.60	2	22,532	0.01%
2020/11/30	12	67.07	8	66.64	65.50	4	22,888	0.02%
2020/11/27	3	66.70	7	65.64	65.70	-4	22,916	-0.02%
2020/11/26	16	65.93	18	66.10	64.60	-2	22,788	-0.01%
2020/11/25	13	64.32	24.2	65.83	65.50	-11.2	22,333	-0.05%
2020/11/24	6	62.62	7	62.20	63.30	-1	21,546	0.00%
2020/11/23	6	61.50	8	62.06	60.80	-2	21,285	-0.01%
2020/11/20	11	62.68	11	62.99	61.60	0	21,093	0.00%
2020/11/19	18	60.83	14	61.21	60.60	4	20,626	0.02%
2020/11/18	5	57.90	2	58.45	58.40	3	20,001	0.01%
2020/11/17	22	59.87	24	60.49	58.10	-2	19,821	-0.01%
2020/11/16	0.1	57.00	1	58.00	57.00	-0.9	19,490	0.00%
2020/11/13	14	58.24	14	57.96	58.20	0	19,528	0.00%
2020/11/12	51	55.78	46	55.52	58.70	5	19,415	0.03%
2020/11/11	6	59.62	4	58.40	57.50	2	19,038	0.01%
2020/11/10	7.1	65.24	6	65.30	63.60	1.1	18,794	0.01%
2020/11/09	22	64.41	21	64.22	65.20	1	18,547	0.01%
2020/11/06	35	65.16	33	64.25	61.80	2	18,159	0.01%
2020/11/05	7	61.90	15	62.54	63.50	-8	17,342	-0.05%
2020/11/04	7	59.41	7	57.76	57.80	0	16,906	0.00%
2020/11/03	6	57.87	7	57.47	57.00	-1	16,565	-0.01%
2020/11/02	3	57.73	4	56.85	57.90	-1	16,671	-0.01%
2020/10/30	8	59.99	4	62.20	57.20	4	16,486	0.02%
2020/10/29	6	63.13	6	63.98	62.00	0	16,236	0.00%
2020/10/28	2	63.80	0	0.00	62.30	2	15,834	0.01%
2020/10/27	4	66.83	2	65.00	64.90	2	15,895	0.01%
2020/10/26	5	61.80	6	60.65	63.80	-1	15,799	-0.01%
2020/10/23	2	57.40	0	0.00	58.00	2	15,662	0.01%
2020/10/22	1	55.00	0	0.00	55.60	1	15,608	0.01%
2020/10/21	3	56.33	28	56.50	56.10	-25	15,547	-0.16%
2020/10/20	1	58.30	4	57.80	58.30	-3	15,478	-0.02%
2020/10/19	27	59.51	7	58.93	59.50	20	15,380	0.13%
2020/10/16	11	56.61	0	0.00	55.10	11	15,211	0.07%
2020/10/15	2	56.50	8	55.64	56.00	-6	15,133	-0.04%
2020/10/14	53	56.63	37	56.43	57.00	16	15,022	0.11%
2020/10/13	78	51.07	77	51.66	54.00	1	13,391	0.01%
2020/10/08	0	0.00	1	44.65	44.65	-1	12,583	-0.01%
2020/10/07	1	39.80	4	39.70	40.60	-3	12,553	-0.02%
2020/10/06	3	38.85	6	39.18	38.50	-3	12,343	-0.02%
2020/10/05	2	36.83	3	36.98	37.00	-1	12,131	-0.01%
2020/09/30	4	37.00	4	37.35	36.60	0	12,296	0.00%
2020/09/28	3	36.17	3	36.53	35.70	0	12,033	0.00%
2020/09/25	5	35.65	0	0.00	35.10	5	11,931	0.04%
2020/09/24	8	38.84	5	38.76	37.50	3	11,731	0.03%
2020/09/23	5	38.37	6	38.66	40.00	-1	11,468	-0.01%
2020/09/21	1	38.20	6	37.78	37.90	-5	11,156	-0.04%
2020/09/18	5	39.10	5	38.00	37.90	0	11,110	0.00%
2020/09/17	20	38.74	21	38.62	38.50	-1	11,008	-0.01%
2020/09/16	3	38.08	3	38.08	38.45	0	10,878	0.00%
2020/09/15	6	38.13	7	38.28	37.45	-1	10,737	-0.01%
2020/09/14	34	36.08	33	36.17	36.65	1	10,560	0.01%
2020/09/11	13	37.63	13	38.04	37.50	0	10,417	0.00%
2020/09/10	19	39.05	19	39.20	39.05	0	10,243	0.00%
2020/09/09	14	38.41	15	38.86	38.65	-1	9,950	-0.01%
2020/09/08	64	37.75	64	37.59	37.30	0	9,448	0.00%
2020/09/07	16	41.73	22	42.85	39.30	-6	9,115	-0.07%
2020/09/04	92	44.30	81	44.73	43.10	11	8,572	0.13%
2020/09/03	2	42.33	18	42.33	43.00	-16	7,056	-0.23%
2020/09/02	18	39.06	6	38.38	39.10	12	6,524	0.18%
2020/09/01	1	36.75	2	37.50	36.75	-1	6,229	-0.02%
2020/08/31	0	0.00	4	36.66	36.90	-4	6,088	-0.07%
2020/08/28	3	35.12	1	35.90	34.85	2	5,950	0.03%
2020/08/27	3	35.38	1	36.10	35.25	2	5,908	0.03%
2020/08/25	2	37.38	2	37.50	36.90	0	5,790	0.00%
2020/08/24	1	35.75	4	36.49	36.50	-3	5,684	-0.05%
2020/08/21	3	36.02	1	36.45	35.95	2	5,622	0.04%
2020/08/20	4	35.51	5	35.81	35.45	-1	5,564	-0.02%
2020/08/19	6	38.74	5	38.08	36.80	1	5,364	0.02%
2020/08/18	26	40.21	39	40.13	39.80	-13	5,178	-0.25%
2020/08/17	3	39.12	7	39.79	39.70	-4	4,976	-0.08%
2020/08/14	2	39.98	3	39.55	39.50	-1	4,826	-0.02%
2020/08/13	10	38.68	11	38.39	38.10	-1	4,577	-0.02%
2020/08/12	1	37.95	6	37.71	38.85	-5	4,472	-0.11%
2020/08/11	16	36.79	10	36.46	36.75	6	4,272	0.14%
2020/08/10	17	39.03	15	39.31	38.70	2	4,077	0.05%
2020/08/07	10	37.88	3	37.48	37.25	7	3,817	0.18%
2020/08/06	11	37.66	0	0.00	36.70	11	3,659	0.30%
2020/08/05	3	40.67	1	41.00	40.45	2	3,343	0.06%
2020/08/04	5	40.20	8	40.90	41.50	-3	3,188	-0.09%
2020/08/03	4	39.89	0	0.00	39.80	4	3,011	0.13%
2020/07/31	8	39.43	0	0.00	40.60	8	2,780	0.29%
2020/07/30	0	0.00	2	39.08	40.90	-2	2,530	-0.08%
2020/07/29	0	0.00	4	36.73	37.25	-4	2,414	-0.17%
2020/07/28	0	0.00	1	34.10	33.90	-1	2,332	-0.04%
2020/07/27	1	34.55	0	0.00	33.60	1	2,287	0.04%
2020/07/24	2	35.63	0	0.00	35.00	2	2,246	0.09%
2020/07/23	1	36.45	2	36.30	36.30	-1	2,184	-0.05%
2020/07/21	0	0.00	1	36.00	35.60	-1	2,096	-0.05%
2020/07/20	2	36.20	0	0.00	35.80	2	2,049	0.10%
2020/07/17	1	33.80	0	0.00	33.30	1	1,966	0.05%
2020/07/16	0	0.00	9	37.38	35.95	-9	1,876	-0.48%
2020/07/15	1	37.15	0	0.00	37.15	1	1,433	0.07%
2020/07/14	0	0.00	1	33.50	33.80	-1	1,150	-0.09%
2020/07/13	0	0.00	2	31.55	31.55	-2	895	-0.22%
2020/07/10	4	28.28	10	27.82	28.70	-6	759	-0.79%
2020/07/09	10	27.56	4	27.90	28.75	6	650	0.92%
2020/07/08	8	25.80	0	0.00	26.50	8	413	1.93%
2020/07/02	0	0.00	4	23.55	23.60	-4	274	-1.46%
2020/05/21	0	0.00	5	20.60	21.15	-5	354	-1.41%
2020/02/07	5	22.26	0	0.00	22.25	5	550	0.91%
2019/12/31	3	23.75	0	0.00	23.90	3	547	0.55%
2019/11/05	2	22.45	0	0.00	22.25	2	269	0.74%
2019/07/03	0	0.00	10	23.70	23.70	-10	935	-1.07%
2019/06/10	0	0.00	1	23.25	23.55	-1	1,015	-0.10%
2019/05/31	0	0.00	4	23.30	23.25	-4	1,096	-0.36%
2019/05/24	5	22.90	0	0.00	23.00	5	1,259	0.40%
2019/05/23	10	23.33	0	0.00	23.20	10	1,256	0.80%
2019/05/21	0	0.00	5	24.25	23.90	-5	1,244	-0.40%
2019/05/20	0	0.00	3	23.78	23.55	-3	1,228	-0.24%
2019/05/17	5	23.80	0	0.00	24.00	5	1,225	0.41%
2019/05/15	1	23.80	0	0.00	23.55	1	1,196	0.08%
2019/05/13	0	0.00	1	23.15	23.00	-1	1,179	-0.08%
2019/05/10	0	0.00	1	24.00	24.10	-1	1,148	-0.09%
2019/05/09	0	0.00	1	23.80	24.00	-1	1,131	-0.09%
2019/05/03	2	26.10	0	0.00	25.90	2	998	0.20%
2019/04/17	2	25.45	0	0.00	25.30	2	880	0.23%
2019/03/19	0	0.00	1	23.80	23.90	-1	610	-0.16%
2019/03/13	0	0.00	2	24.15	23.90	-2	607	-0.33%
2019/03/11	1	24.50	0	0.00	24.50	1	599	0.17%
2019/03/04	2	24.00	0	0.00	24.45	2	568	0.35%
2019/02/14	1	21.85	1	22.05	22.05	0	501	0.00%
2018/11/29	0	0.00	1	21.65	21.50	-1	658	-0.15%
2018/11/28	5	22.06	4	22.15	21.85	1	698	0.14%
2018/11/23	1	21.70	1	21.65	21.60	0	810	0.00%
2018/11/08	0	0.00	4	18.63	18.15	-4	795	-0.50%
2018/11/07	4	18.49	0	0.00	18.20	4	793	0.50%
2018/10/01	1	23.20	0	0.00	23.10	1	770	0.13%
2018/09/21	0	0.00	8	23.75	23.80	-8	765	-1.05%
2018/09/18	9	24.32	5	23.74	23.70	4	721	0.55%
2018/09/17	1	23.85	0	0.00	23.85	1	694	0.14%
2018/09/10	0	0.00	1	23.10	23.00	-1	688	-0.15%
2018/09/07	1	23.55	0	0.00	23.55	1	681	0.15%
2018/09/06	0	0.00	1	24.20	24.00	-1	672	-0.15%
2018/08/31	5	24.60	0	0.00	24.25	5	602	0.83%
2018/08/30	0	0.00	1	24.40	24.50	-1	540	-0.19%
2018/08/27	4	24.25	2	24.30	23.60	2	514	0.39%
2018/06/28	0	0.00	2	21.80	21.60	-2	2,504	-0.08%
2018/06/26	0	0.00	1	21.35	21.95	-1	2,497	-0.04%
2018/05/14	2	26.10	0	0.00	25.85	2	2,062	0.10%
2018/05/11	1	24.60	0	0.00	25.45	1	2,012	0.05%
2018/05/10	1	26.20	1	27.70	24.85	0	1,940	0.00%
2018/05/08	20	25.85	20	25.10	25.50	0	1,779	0.00%
2018/05/03	2	26.25	0	0.00	25.40	2	1,667	0.12%
2018/05/02	0	0.00	1	26.10	26.45	-1	1,487	-0.07%
2018/04/24	0	0.00	0.2	25.55	25.75	-0.2	1,100	-0.02%
2018/04/23	2	25.73	0	0.00	25.30	2	996	0.20%
2018/04/20	24	24.26	24	23.48	24.95	0	862	0.00%
2018/04/19	1	23.35	1	23.55	23.70	0	739	0.00%
2018/04/17	0	0.00	2	21.00	20.75	-2	598	-0.33%
2018/04/11	2.3	22.92	0	0.00	22.85	2.3	543	0.41%
2018/03/16	0	0.00	3	23.40	23.05	-3	523	-0.57%
2018/03/15	3	23.08	0	0.00	23.30	3	509	0.59%
2018/03/14	0	0.00	2	23.05	22.40	-2	489	-0.41%
2018/03/13	2	22.35	0	0.00	22.25	2	487	0.41%
2018/01/22	0	0.00	10	22.75	23.85	-10	1,504	-0.66%
2018/01/03	10	23.80	0	0.00	24.00	10	1,970	0.51%