安集 (6477)-凱基-三峽券商分點個股進出

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－凱基-三峽券商分點個股進出

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

凱基-三峽券商分點個股進出
凱基-三峽券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0.3	38.00	0	0.00	37.60	0.3	944	0.03%
2024/04/10	1	40.20	0	0.00	39.60	1	871	0.11%
2024/04/02	3	39.93	5	40.00	39.90	-2	822	-0.24%
2024/03/29	0	0.00	1	40.70	40.60	-1	809	-0.12%
2024/03/26	3	41.17	0	0.00	41.35	3	781	0.38%
2024/03/25	2	40.83	0	0.00	40.85	2	798	0.25%
2024/03/22	12	42.36	0	0.00	40.85	12	790	1.52%
2024/03/21	1	41.90	12	40.00	42.35	-11	732	-1.50%
2024/03/15	5	38.80	0	0.00	38.75	5	641	0.78%
2024/03/12	1	40.00	0	0.00	39.90	1	625	0.16%
2024/03/11	5	39.14	1	38.55	40.15	4	614	0.65%
2024/03/08	0	0.00	3	38.15	38.00	-3	577	-0.52%
2024/03/01	12	39.80	0	0.00	39.75	12	547	2.19%
2024/02/22	0.3	38.20	0	0.00	37.65	0.3	489	0.06%
2024/02/21	2	38.63	0	0.00	38.65	2	490	0.41%
2024/02/16	0	0.00	1	37.30	37.20	-1	477	-0.21%
2024/01/29	1	37.50	0	0.00	37.50	1	479	0.21%
2024/01/03	2	38.65	0	0.00	38.35	2	572	0.35%
2023/12/12	0	0.00	1	37.30	37.25	-1	509	-0.20%
2023/12/08	0	0.00	1	37.95	37.95	-1	511	-0.20%
2023/12/07	1	37.95	0	0.00	38.00	1	511	0.20%
2023/12/04	0	0.00	3.2	38.21	38.20	-3.2	520	-0.61%
2023/11/15	0	0.00	2	36.60	37.05	-2	500	-0.40%
2023/11/08	4	37.20	0	0.00	37.60	4	511	0.78%
2023/11/01	1	36.50	0	0.00	36.15	1	548	0.18%
2023/10/30	4	37.89	4	37.99	38.05	0	539	0.00%
2023/10/23	0	0.00	1	36.10	36.25	-1	516	-0.19%
2023/10/20	0	0.00	1	35.15	35.15	-1	514	-0.19%
2023/10/18	0	0.00	5	35.80	35.55	-5	524	-0.95%
2023/10/12	0	0.00	0.9	37.43	37.55	-0.9	579	-0.16%
2023/10/05	0	0.00	0	39.80	39.65	0	593	-0.01%
2023/10/04	1	39.70	0	0.00	39.00	1	601	0.17%
2023/09/27	0	0.00	3.2	40.10	39.95	-3.2	644	-0.49%
2023/09/14	0	0.00	2	41.50	41.15	-2	751	-0.27%
2023/09/11	1	40.80	0	0.00	40.15	1	791	0.13%
2023/09/06	0	0.00	4.1	43.15	42.80	-4.1	829	-0.49%
2023/09/01	0	0.00	1	43.35	43.25	-1	900	-0.11%
2023/08/28	0.4	42.50	0	0.00	42.40	0.4	953	0.04%
2023/08/14	1	41.00	0	0.00	40.65	1	1,099	0.09%
2023/08/10	1	42.05	0	0.00	41.60	1	1,130	0.09%
2023/08/04	0	0.00	10	44.15	44.15	-10	1,264	-0.79%
2023/07/21	0	0.00	1	45.60	45.60	-1	1,916	-0.05%
2023/07/19	1	47.60	0	0.00	47.50	1	2,005	0.05%
2023/07/18	4	48.58	0	0.00	48.40	4	2,106	0.19%
2023/07/17	1	48.80	1	49.80	49.65	0	2,266	0.00%
2023/07/06	0	0.00	1	50.30	49.90	-1	3,557	-0.03%
2023/07/05	1	51.00	0	0.00	50.20	1	3,661	0.03%
2023/06/28	2	50.40	0	0.00	50.00	2	4,016	0.05%
2023/06/27	0	0.00	2	50.80	49.80	-2	4,028	-0.05%
2023/06/14	1	49.20	0	0.00	49.15	1	4,353	0.02%
2023/06/13	1	48.80	0	0.00	48.85	1	4,403	0.02%
2023/06/09	1	50.20	0	0.00	50.20	1	4,477	0.02%
2023/06/01	4	51.35	0	0.00	51.30	4	4,507	0.09%
2023/05/31	2	51.70	1	51.60	51.90	1	4,513	0.02%
2023/05/18	10	51.80	0	0.00	51.30	10	4,626	0.22%
2023/05/17	0	0.00	1	51.40	51.40	-1	4,653	-0.02%
2023/05/15	3	49.88	0	0.00	50.10	3	4,632	0.06%
2023/05/11	2	50.40	0	0.00	48.70	2	4,590	0.04%
2023/05/10	0	0.00	2	51.30	51.40	-2	4,522	-0.04%
2023/05/09	0	52.60	2	52.70	51.40	-2	4,495	-0.04%
2023/05/05	3	56.03	2	55.50	55.20	1	4,376	0.02%
2023/05/04	1.6	57.18	2	57.25	57.20	-0.4	4,337	-0.01%
2023/05/03	0	0.00	1	56.30	56.70	-1	4,267	-0.02%
2023/05/02	2	55.90	1	56.40	56.70	1	4,232	0.02%
2023/04/27	1	53.70	2	53.50	53.40	-1	4,082	-0.02%
2023/04/26	5	54.32	4	53.98	54.90	1	4,034	0.02%
2023/04/21	4	54.35	3	52.87	52.40	1	3,905	0.03%
2023/04/20	4	55.45	0	0.00	54.90	4	3,803	0.11%
2023/04/19	9	57.40	34	58.15	57.00	-25	3,637	-0.69%
2023/04/18	3	55.50	3	57.00	54.80	0	3,121	0.00%
2023/04/14	4	55.15	0	0.00	54.90	4	2,932	0.14%
2023/04/13	1	55.20	2	54.95	55.40	-1	2,855	-0.04%
2023/04/12	10	54.79	18	54.82	54.70	-8	2,680	-0.30%
2023/04/11	1	51.80	4	51.40	52.40	-3	2,461	-0.12%
2023/04/10	2	51.85	0	0.00	51.80	2	2,433	0.08%
2023/04/07	3	53.13	6	53.48	53.40	-3	2,341	-0.13%
2023/03/31	6	48.75	0	0.00	48.80	6	2,063	0.29%
2023/03/30	2	49.15	0	0.00	48.95	2	2,061	0.10%
2023/03/20	2	49.80	6	50.05	50.10	-4	2,157	-0.19%
2023/03/17	2	48.80	4	48.53	49.00	-2	2,376	-0.08%
2023/03/16	0	0.00	1	48.30	46.95	-1	2,416	-0.04%
2023/03/15	1	48.20	1	48.50	48.15	0	2,400	0.00%
2023/03/14	1	46.45	2	47.35	47.45	-1	2,369	-0.04%
2023/03/07	0	0.00	3	48.50	48.50	-3	2,485	-0.12%
2023/03/01	3	47.40	0	0.00	47.15	3	2,478	0.12%
2023/02/24	2	47.50	0	0.00	47.50	2	2,494	0.08%
2023/02/22	3	47.70	0	0.00	47.45	3	2,554	0.12%
2023/02/20	4	47.85	0	0.00	48.40	4	2,713	0.15%
2023/02/17	2	48.25	1	48.50	48.20	1	2,936	0.03%
2023/02/15	0	46.70	0	0.00	48.05	0	2,918	0.00%
2023/02/14	0	46.50	0	0.00	45.85	0	2,899	0.00%
2023/02/10	1	46.25	0	0.00	46.05	1	2,950	0.03%
2023/02/02	2	47.30	2	47.30	47.35	0	3,022	0.00%
2023/02/01	1	47.15	0	0.00	47.40	1	3,024	0.03%
2023/01/31	1	46.95	0	0.00	46.85	1	3,024	0.03%
2023/01/11	1	45.65	0	0.00	46.30	1	3,100	0.03%
2023/01/10	1	47.30	0	0.00	47.10	1	3,063	0.03%
2022/12/27	0	0.00	2	47.10	46.85	-2	3,176	-0.06%
2022/12/26	2	46.80	0	0.00	46.85	2	3,175	0.06%
2022/12/13	0	0.00	6	48.07	47.80	-6	3,281	-0.18%
2022/12/12	5	50.06	1	49.15	49.15	4	3,254	0.12%
2022/12/09	1	49.80	0	0.00	49.70	1	3,136	0.03%
2022/12/08	5	49.22	8	48.78	48.20	-3	2,828	-0.11%
2022/12/07	3	47.40	0	0.00	47.45	3	2,731	0.11%
2022/12/05	0	0.00	13	48.28	48.25	-13	2,758	-0.47%
2022/12/02	13	48.55	0	0.00	48.55	13	2,755	0.47%
2022/11/24	0	0.00	2	45.85	46.40	-2	2,899	-0.07%
2022/11/22	2	45.60	0	0.00	45.20	2	3,321	0.06%
2022/11/21	2	45.83	2	45.73	45.95	0	3,409	0.00%
2022/11/18	2	46.03	1	47.00	45.95	1	3,457	0.03%
2022/11/17	2	46.60	4	46.90	47.10	-2	3,427	-0.06%
2022/11/16	7	47.14	1	47.30	47.20	6	3,435	0.17%
2022/11/15	4	45.38	9	45.38	47.95	-5	3,462	-0.14%
2022/11/14	0	0.00	4	43.10	43.70	-4	3,487	-0.11%
2022/11/11	8	42.68	0	0.00	42.45	8	3,660	0.22%
2022/11/10	2	42.90	0	0.00	42.65	2	3,812	0.05%
2022/11/09	3	43.05	1	43.30	43.25	2	3,903	0.05%
2022/11/04	4	44.60	4	44.60	44.65	0	4,022	0.00%
2022/11/02	0	0.00	4	42.74	43.05	-4	4,303	-0.09%
2022/11/01	0	0.00	2	42.75	42.80	-2	4,405	-0.05%
2022/10/31	5	42.50	0	0.00	41.95	5	4,427	0.11%
2022/10/28	1	42.60	1	42.20	42.65	0	4,475	0.00%
2022/10/27	2	41.75	3	41.75	42.25	-1	4,502	-0.02%
2022/10/26	2	40.95	0	0.00	40.55	2	4,549	0.04%
2022/10/24	0	0.00	6	43.07	42.10	-6	4,802	-0.12%
2022/10/21	2	42.30	1	42.75	42.00	1	4,892	0.02%
2022/10/20	2	43.15	0	0.00	43.25	2	4,944	0.04%
2022/10/19	1	44.00	0	0.00	43.80	1	4,975	0.02%
2022/10/18	2	42.60	2	43.50	43.40	0	5,146	0.00%
2022/10/17	1	41.70	0	0.00	42.50	1	5,238	0.02%
2022/10/14	2	43.55	1	43.50	43.40	1	5,245	0.02%
2022/10/12	1	44.20	0	0.00	44.60	1	5,333	0.02%
2022/10/07	1	45.30	0	0.00	45.55	1	5,376	0.02%
2022/10/05	0	0.00	9	46.25	45.95	-9	5,471	-0.16%
2022/09/29	8	44.65	2	44.20	43.70	6	5,784	0.10%
2022/09/28	2	45.55	0	0.00	44.20	2	5,996	0.03%
2022/09/27	2	46.90	2	46.60	47.30	0	6,633	0.00%
2022/09/26	5	48.60	4	48.55	47.40	1	6,909	0.01%
2022/09/23	6	51.23	0	0.00	50.60	6	7,174	0.08%
2022/09/22	0	0.00	1	53.00	53.10	-1	7,381	-0.01%
2022/09/21	1	53.00	0	0.00	53.00	1	7,651	0.01%
2022/09/20	1	54.90	0	0.00	54.60	1	8,209	0.01%
2022/09/19	3	55.57	3	54.67	54.40	0	8,494	0.00%
2022/09/16	1	55.00	1	55.50	55.60	0	8,558	0.00%
2022/09/15	3	55.67	1	55.90	54.50	2	8,572	0.02%
2022/09/12	1	56.40	5	57.26	57.50	-4	8,605	-0.05%
2022/09/08	2	54.90	8	55.00	55.00	-6	8,590	-0.07%
2022/09/06	2	52.90	0	0.00	53.20	2	8,599	0.02%
2022/09/05	2	55.80	2	55.80	55.70	0	8,573	0.00%
2022/09/02	1	58.20	0	0.00	57.10	1	8,538	0.01%
2022/09/01	0	0.00	3	58.50	57.50	-3	8,466	-0.04%
2022/08/31	2	58.00	0	0.00	57.90	2	8,385	0.02%
2022/08/30	5	58.46	10	59.00	57.80	-5	8,364	-0.06%
2022/08/29	6	58.07	5	57.52	57.30	1	8,096	0.01%
2022/08/26	15	57.73	0	0.00	58.30	15	8,035	0.19%
2022/08/25	0	0.00	4	56.80	57.40	-4	7,976	-0.05%
2022/08/22	8	57.88	15	56.26	56.10	-7	7,900	-0.09%
2022/08/19	7	58.19	7	57.71	57.60	0	7,749	0.00%
2022/08/18	0	0.00	7	58.00	58.90	-7	7,514	-0.09%
2022/08/17	1	57.00	3	56.53	55.80	-2	7,316	-0.03%
2022/08/16	2	55.20	1	55.30	54.80	1	7,145	0.01%
2022/08/15	1	53.70	2	54.70	54.80	-1	7,037	-0.01%
2022/08/12	3	54.00	11	53.75	54.20	-8	7,014	-0.11%
2022/08/11	2	55.40	2	54.55	54.40	0	7,033	0.00%
2022/08/10	9	54.50	0	0.00	54.30	9	6,994	0.13%
2022/08/09	3	54.87	3	54.83	54.40	0	7,076	0.00%
2022/08/08	5	51.68	4	52.73	54.00	1	6,895	0.01%
2022/08/03	1.5	51.57	3	51.20	50.90	-1.5	6,874	-0.02%
2022/08/02	1.3	54.16	1	53.60	53.30	0.3	6,852	0.00%
2022/08/01	2.2	55.79	1	55.50	55.60	1.2	6,840	0.02%
2022/07/29	0	0.00	2	55.30	55.00	-2	6,769	-0.03%
2022/07/28	6	54.20	1	54.10	53.80	5	6,613	0.08%
2022/07/27	2	54.20	1	53.90	54.00	1	6,560	0.02%
2022/07/26	2	54.90	2	54.70	53.60	0	6,546	0.00%
2022/07/25	6	54.92	1	55.10	54.10	5	6,606	0.08%
2022/07/22	3	53.80	4	53.30	53.50	-1	6,607	-0.02%
2022/07/21	1	51.70	0	0.00	52.30	1	6,589	0.02%
2022/07/19	1	52.40	7	51.87	51.70	-6	6,737	-0.09%
2022/07/18	4	51.10	2	51.05	51.20	2	6,766	0.03%
2022/07/15	4	49.81	0	0.00	51.00	4	6,901	0.06%
2022/07/13	2	49.58	0	0.00	48.40	2	7,220	0.03%
2022/07/12	2	50.25	2	49.50	48.30	0	7,380	0.00%
2022/07/08	1	53.00	0	0.00	53.30	1	7,695	0.01%
2022/07/07	2	53.15	2	52.40	52.40	0	8,006	0.00%
2022/07/06	7	54.74	3	53.13	53.00	4	8,458	0.05%
2022/07/05	8	57.43	12	58.80	57.00	-4	8,739	-0.05%
2022/07/04	3	54.30	5	55.04	55.30	-2	8,229	-0.02%
2022/07/01	1	51.90	3	53.63	52.90	-2	8,150	-0.02%
2022/06/30	3	54.03	1	53.60	54.20	2	8,182	0.02%
2022/06/29	14	55.04	15	53.75	54.00	-1	8,032	-0.01%
2022/06/28	11	53.56	22	54.00	55.00	-11	7,956	-0.14%
2022/06/27	17	50.81	11	51.96	52.80	6	7,575	0.08%
2022/06/24	10	46.11	12	46.15	48.00	-2	7,364	-0.03%
2022/06/23	3	43.45	1	43.70	43.65	2	7,410	0.03%
2022/06/21	2	43.55	2	43.70	44.05	0	7,840	0.00%
2022/06/17	1	44.70	1	45.15	44.90	0	8,193	0.00%
2022/06/16	2	47.00	1	47.70	45.65	1	8,489	0.01%
2022/06/15	3	48.05	1	47.05	47.05	2	8,820	0.02%
2022/06/14	8	48.08	5	47.83	48.15	3	9,858	0.03%
2022/06/13	1	49.90	0	0.00	49.20	1	10,434	0.01%
2022/06/09	0	0.00	1	51.50	51.60	-1	11,682	-0.01%
2022/06/08	2	51.30	2	51.10	51.20	0	12,280	0.00%
2022/06/06	22	54.75	10	53.40	53.40	12	13,536	0.09%
2022/05/30	0	0.00	7	52.16	52.60	-7	14,536	-0.05%
2022/05/27	0	0.00	15	50.70	50.50	-15	14,718	-0.10%
2022/05/24	1	50.20	0	0.00	50.30	1	14,858	0.01%
2022/05/23	0	0.00	0.2	51.65	51.30	-0.2	14,837	0.00%
2022/05/19	3	51.17	2	51.40	51.40	1	14,838	0.01%
2022/05/18	2	52.60	0	0.00	53.20	2	14,793	0.01%
2022/05/17	1	53.60	1	53.00	52.90	0	14,753	0.00%
2022/05/16	11	52.63	0	0.00	52.50	11	14,596	0.08%
2022/05/12	4	52.85	1	55.20	52.00	3	14,510	0.02%
2022/05/11	6	55.85	2	55.40	54.80	4	14,555	0.03%
2022/05/10	3	54.70	0	0.00	55.00	3	14,508	0.02%
2022/05/09	0	56.30	0	0.00	55.60	0	14,522	0.00%
2022/05/05	3	60.10	0	0.00	59.90	3	14,584	0.02%
2022/05/04	2	60.00	6	59.62	59.20	-4	14,581	-0.03%
2022/04/29	8	61.79	2	61.45	61.30	6	14,653	0.04%
2022/04/28	0	0.00	5	61.26	61.60	-5	14,737	-0.03%
2022/04/27	0	0.00	2	57.20	58.90	-2	14,573	-0.01%
2022/04/25	5	59.08	0	0.00	58.10	5	14,483	0.03%
2022/04/22	6	62.03	2	62.30	61.10	4	14,501	0.03%
2022/04/21	4	65.11	0.4	65.26	63.40	3.6	14,805	0.02%
2022/04/20	4	65.53	16	65.38	64.50	-12	14,920	-0.08%
2022/04/19	0.1	63.40	1	65.00	64.60	-0.9	15,211	-0.01%
2022/04/18	15	64.36	11	64.11	64.10	4	15,472	0.03%
2022/04/15	5.3	64.44	74	64.01	63.00	-68.7	15,402	-0.45%
2022/04/14	78	64.61	3	65.73	63.90	75	15,222	0.49%
2022/04/13	8	66.04	6	65.10	65.90	2	15,091	0.01%
2022/04/12	2	64.30	15	64.77	66.50	-13	15,142	-0.09%
2022/04/11	8	63.38	22	63.84	63.20	-14	14,737	-0.09%
2022/04/08	8	60.76	1	61.80	61.60	7	14,279	0.05%
2022/04/07	12.1	59.77	4	61.10	59.40	8.1	14,143	0.06%
2022/04/06	11	63.10	10	63.43	63.80	1	13,976	0.01%
2022/04/01	1	61.50	0	0.00	61.50	1	13,647	0.01%
2022/03/31	3	61.73	4	61.63	61.50	-1	13,578	-0.01%
2022/03/30	4	61.65	5	62.22	60.50	-1	13,426	-0.01%
2022/03/29	1	59.30	0	0.00	60.50	1	13,402	0.01%
2022/03/28	3	60.33	2	60.20	60.60	1	13,408	0.01%
2022/03/25	6	61.13	5	62.74	59.80	1	13,358	0.01%
2022/03/24	7	64.43	7	64.33	63.30	0	13,456	0.00%
2022/03/23	1	63.10	11	63.59	63.00	-10	13,215	-0.08%
2022/03/22	1	63.00	1	64.10	62.90	0	13,155	0.00%
2022/03/21	17	63.38	8	63.79	62.30	9	13,130	0.07%
2022/03/18	12	63.48	10	62.20	61.70	2	13,246	0.02%
2022/03/17	21	63.27	10	62.60	63.20	11	13,103	0.08%
2022/03/16	20	59.94	20.4	61.35	62.50	-0.4	12,201	0.00%
2022/03/15	12	60.19	20	59.82	56.90	-8	11,699	-0.07%
2022/03/14	4.2	58.54	7	59.39	58.90	-2.8	10,877	-0.03%
2022/03/11	14	58.18	14	58.54	59.90	0	10,458	0.00%
2022/03/10	34	58.47	31	57.95	56.70	3	9,968	0.03%
2022/03/09	4	53.15	12	55.52	56.80	-8	9,155	-0.09%
2022/03/08	5	51.64	4	52.50	51.70	1	8,889	0.01%
2022/03/07	10	52.76	18	53.34	51.80	-8	8,706	-0.09%
2022/03/04	32.1	54.49	21	54.25	54.20	11.1	8,506	0.13%
2022/03/03	23.1	52.99	15	53.18	54.20	8.1	8,153	0.10%
2022/03/02	3	51.03	2	51.70	50.60	1	7,751	0.01%
2022/03/01	0	0.00	3	49.45	49.15	-3	7,552	-0.04%
2022/02/25	2	48.18	1	48.00	48.35	1	7,561	0.01%
2022/02/24	4	48.93	3	48.82	47.35	1	7,595	0.01%
2022/02/22	2	47.20	0	0.00	46.85	2	7,496	0.03%
2022/02/21	1	47.60	1	48.50	48.50	0	7,516	0.00%
2022/02/18	0	0.00	1	47.80	48.10	-1	7,515	-0.01%
2022/02/17	1	49.15	0	0.00	48.50	1	7,532	0.01%
2022/02/16	4	48.53	0	0.00	48.65	4	7,569	0.05%
2022/02/15	0	0.00	1	48.05	47.50	-1	7,729	-0.01%
2022/02/14	3	48.13	0	0.00	47.65	3	7,855	0.04%
2022/02/11	0	0.00	1	50.30	49.80	-1	7,857	-0.01%
2022/02/09	1	48.75	0	0.00	49.50	1	7,888	0.01%
2022/02/08	1	48.15	1	48.80	49.10	0	7,908	0.00%
2022/02/07	1	45.35	1	46.40	46.40	0	7,978	0.00%
2022/01/26	0	0.00	2	47.00	47.45	-2	8,030	-0.02%
2022/01/25	2	48.30	2	48.50	47.60	0	8,424	0.00%
2022/01/24	1	48.95	0	0.00	49.70	1	8,670	0.01%
2022/01/21	6	52.73	6	53.80	52.00	0	8,955	0.00%
2022/01/18	1	52.90	7	52.26	52.10	-6	9,076	-0.07%
2022/01/17	6	53.65	1	51.90	53.40	5	9,151	0.05%
2022/01/14	5	55.06	4	54.73	53.20	1	9,109	0.01%
2022/01/13	6	53.50	31	55.94	53.80	-25	8,806	-0.28%
2022/01/12	26	53.87	21	56.76	56.90	5	8,657	0.06%
2022/01/11	31	54.31	14	54.55	55.80	17	8,421	0.20%
2022/01/10	0	0.00	1	52.30	50.80	-1	8,387	-0.01%
2022/01/07	2	48.55	0	0.00	48.75	2	8,596	0.02%
2022/01/06	3	50.57	2	50.80	50.60	1	8,989	0.01%
2022/01/05	4	53.33	5	53.70	52.90	-1	9,010	-0.01%
2022/01/04	7	50.27	12	52.44	52.30	-5	8,630	-0.06%
2022/01/03	0	0.00	2	51.20	50.00	-2	8,443	-0.02%
2021/12/29	0	0.00	2	49.80	49.65	-2	8,401	-0.02%
2021/12/27	1	48.75	1	49.10	49.00	0	8,667	0.00%
2021/12/24	5	49.48	1	49.30	48.85	4	8,932	0.04%
2021/12/23	3	49.98	5	51.24	50.20	-2	8,908	-0.02%
2021/12/22	0	0.00	1	48.90	49.30	-1	8,773	-0.01%
2021/12/20	4	50.65	15	51.95	48.30	-11	8,667	-0.13%
2021/12/17	1	48.50	0	0.00	48.00	1	8,355	0.01%
2021/12/16	1	48.30	3	47.98	48.35	-2	8,261	-0.02%
2021/12/15	2	47.10	0	0.00	47.50	2	8,230	0.02%
2021/12/14	9	48.19	17	48.26	47.55	-8	8,123	-0.10%
2021/12/13	6	46.12	1	46.60	46.50	5	7,652	0.07%
2021/12/10	1	45.90	1	45.00	45.00	0	7,443	0.00%
2021/12/09	0	0.00	1	43.90	44.05	-1	7,265	-0.01%
2021/12/07	1	42.95	0	0.00	42.95	1	7,162	0.01%
2021/12/06	0	0.00	1	44.10	43.40	-1	7,134	-0.01%
2021/12/03	1	43.35	2	43.50	42.95	-1	7,016	-0.01%
2021/11/26	1	41.20	0	0.00	41.10	1	6,732	0.01%
2021/11/25	0	0.00	1	42.75	42.50	-1	6,735	-0.01%
2021/11/24	2	43.50	0	0.00	43.20	2	6,774	0.03%
2021/11/23	0	0.00	2	43.18	42.75	-2	6,740	-0.03%
2021/11/22	1	42.70	0	0.00	42.40	1	6,683	0.01%
2021/11/19	0	0.00	2	41.35	41.15	-2	6,672	-0.03%
2021/11/18	1	41.40	16	41.48	41.45	-15	6,657	-0.23%
2021/11/17	0	0.00	1	43.20	42.40	-1	6,618	-0.02%
2021/11/16	1	42.10	6	42.63	42.10	-5	6,619	-0.08%
2021/11/15	6	42.16	1	43.20	42.10	5	6,597	0.08%
2021/11/12	3	42.32	25	42.54	42.00	-22	6,545	-0.34%
2021/11/11	20	46.71	12	46.23	45.90	8	6,384	0.13%
2021/11/10	2	45.58	1	45.50	45.45	1	6,263	0.02%
2021/11/09	14	46.04	0	0.00	46.45	14	6,229	0.22%
2021/11/08	7	46.13	3	46.78	45.40	4	6,130	0.07%
2021/11/05	4	45.86	0	0.00	45.65	4	6,108	0.07%
2021/11/04	3	46.70	2	47.33	46.85	1	6,054	0.02%
2021/11/03	26	46.67	3	49.17	46.35	23	5,922	0.39%
2021/11/02	13	48.99	24	49.91	48.35	-11	5,792	-0.19%
2021/11/01	0	0.00	4	49.16	49.70	-4	5,363	-0.07%
2021/10/29	14	46.56	160	46.55	45.20	-146	5,080	-2.87%	大賣/鉅額交易
2021/10/28	44	46.76	15	47.74	48.40	29	4,708	0.62%
2021/10/27	118	43.16	2	43.10	44.00	116	4,418	2.63%	大買/鉅額交易
2021/10/26	2	42.33	0	0.00	41.80	2	4,331	0.05%
2021/10/25	6	43.38	1	43.60	43.60	5	4,267	0.12%
2021/10/22	10	42.78	10	43.50	43.20	0	4,148	0.00%
2021/10/21	0	0.00	2	42.30	42.50	-2	4,098	-0.05%
2021/10/20	4	43.63	2	43.25	43.25	2	4,007	0.05%
2021/10/19	18	43.19	10	44.20	44.70	8	3,860	0.21%
2021/10/18	12	43.69	11	44.76	44.60	1	3,596	0.03%
2021/10/15	7	41.47	9	41.14	42.90	-2	3,142	-0.06%
2021/10/14	8	37.08	7	37.64	39.00	1	2,825	0.04%
2021/10/13	0	0.00	6	37.35	37.60	-6	2,452	-0.24%
2021/10/12	4	34.79	3	34.95	34.20	1	2,351	0.04%
2021/10/07	5	33.45	0	0.00	33.55	5	2,287	0.22%
2021/10/01	14	36.05	24	36.19	36.50	-10	1,906	-0.52%
2021/09/30	2	32.35	13	32.49	33.60	-11	1,626	-0.68%
2021/09/29	2	33.00	0	0.00	32.40	2	1,612	0.12%
2021/09/28	7	33.34	11	33.34	33.30	-4	1,599	-0.25%
2021/09/23	2	30.65	3	31.07	30.60	-1	1,641	-0.06%
2021/09/22	2	30.50	0	0.00	30.30	2	1,637	0.12%
2021/09/13	2	37.50	0	0.00	37.05	2	1,712	0.12%
2021/09/07	4	36.21	0	0.00	36.35	4	2,240	0.18%
2021/09/02	3	39.70	3	38.95	38.35	0	2,431	0.00%
2021/09/01	4	39.59	0	0.00	39.55	4	2,430	0.16%
2021/08/30	3	40.30	3	40.80	40.05	0	2,433	0.00%
2021/08/27	10	39.02	30	39.14	38.05	-20	2,383	-0.84%
2021/08/26	0	0.00	3	37.65	37.50	-3	2,371	-0.13%
2021/08/25	0	0.00	10	37.55	38.20	-10	2,411	-0.41%
2021/08/24	11	37.03	0	0.00	36.65	11	2,438	0.45%
2021/08/23	1	36.80	6	37.55	37.80	-5	2,467	-0.20%
2021/08/20	3	36.50	0	0.00	36.05	3	2,490	0.12%
2021/08/19	3	37.05	0	0.00	35.65	3	2,512	0.12%
2021/08/16	5	36.50	5	37.65	37.30	0	2,652	0.00%
2021/08/11	5	40.00	0	0.00	39.50	5	3,038	0.16%
2021/08/10	5	42.30	0	0.00	41.50	5	3,096	0.16%
2021/08/09	3	44.03	0	0.00	43.80	3	3,146	0.10%
2021/08/06	2	45.50	0	0.00	45.00	2	3,326	0.06%
2021/08/03	0	0.00	3	45.20	45.30	-3	3,525	-0.09%
2021/07/30	5	45.00	0	0.00	44.80	5	3,539	0.14%
2021/07/29	3	45.25	0	0.00	45.40	3	3,617	0.08%
2021/07/27	0	0.00	5	48.70	46.25	-5	3,679	-0.14%
2021/07/26	0	0.00	5	46.90	47.10	-5	3,679	-0.14%
2021/07/22	2	45.90	0	0.00	45.80	2	3,655	0.05%
2021/07/21	11	46.38	2	46.50	45.85	9	3,660	0.25%
2021/07/19	2	49.03	15	48.76	48.85	-13	3,653	-0.36%
2021/07/16	5	46.17	5	47.40	46.00	0	3,612	0.00%
2021/07/15	2	45.10	0	0.00	45.30	2	3,631	0.06%
2021/07/13	5	46.24	0	0.00	45.05	5	3,670	0.14%
2021/07/09	4	46.63	4	47.70	46.50	0	3,729	0.00%
2021/07/07	2	47.40	5	46.42	46.00	-3	4,406	-0.07%
2021/07/06	4	47.15	0	0.00	47.05	4	4,432	0.09%
2021/07/01	1	48.60	2	49.85	48.55	-1	4,568	-0.02%
2021/06/30	0	0.00	3	50.70	49.45	-3	4,572	-0.07%
2021/06/29	6	48.98	0	0.00	48.40	6	4,502	0.13%
2021/06/28	1	48.40	5	48.47	48.30	-4	4,516	-0.09%
2021/06/25	9	49.89	2	49.75	49.30	7	4,538	0.15%
2021/06/23	1	50.50	14	50.44	50.50	-13	4,600	-0.28%
2021/06/22	2	48.78	0	0.00	48.15	2	4,534	0.04%
2021/06/21	12	50.00	3	50.23	49.50	9	4,525	0.20%
2021/06/18	3	49.23	2	49.00	51.80	1	4,572	0.02%
2021/06/17	15	50.44	8	51.01	50.40	7	4,853	0.14%
2021/06/16	0	0.00	7	49.08	50.10	-7	4,630	-0.15%
2021/06/15	0	0.00	3	45.55	45.55	-3	4,610	-0.07%
2021/06/11	5	44.84	10	46.20	44.15	-5	4,610	-0.11%
2021/06/10	11	45.55	7	45.98	46.80	4	4,593	0.09%
2021/06/02	8	45.93	0	0.00	45.50	8	5,146	0.16%
2021/06/01	1	47.25	4	46.80	47.20	-3	5,136	-0.06%
2021/05/31	1	45.70	0	0.00	45.70	1	5,150	0.02%
2021/05/28	2	45.10	0	0.00	45.00	2	5,263	0.04%
2021/05/27	0	0.00	1	44.90	45.10	-1	5,266	-0.02%
2021/05/25	31	44.99	31	43.76	43.80	0	5,298	0.00%
2021/05/24	1	42.05	2	42.63	43.15	-1	5,389	-0.02%
2021/05/21	1	42.35	7	42.40	41.95	-6	5,356	-0.11%
2021/05/20	9	43.64	2	45.53	42.20	7	5,331	0.13%
2021/05/19	32	43.81	23	42.65	45.40	9	5,201	0.17%
2021/05/18	0	0.00	2	41.28	41.30	-2	5,140	-0.04%
2021/05/14	2	44.75	1	42.90	41.70	1	5,068	0.02%
2021/05/13	6	42.28	10	42.15	42.15	-4	4,928	-0.08%
2021/05/12	5	48.82	0	0.00	46.80	5	4,954	0.10%
2021/05/11	7	53.07	1	55.30	52.00	6	4,956	0.12%
2021/05/10	0	0.00	1	58.10	57.70	-1	4,977	-0.02%
2021/05/07	2	56.70	0	0.00	57.60	2	5,010	0.04%
2021/05/06	2	55.55	3	57.77	56.40	-1	5,038	-0.02%
2021/05/04	4	59.65	0	0.00	57.80	4	5,010	0.08%
2021/05/03	0	0.00	2	64.30	61.20	-2	5,033	-0.04%
2021/04/29	0	0.00	1	62.10	63.00	-1	5,197	-0.02%
2021/04/28	1	63.80	0	0.00	62.50	1	5,278	0.02%
2021/04/26	5	62.60	0	0.00	63.20	5	5,481	0.09%
2021/04/23	6	62.50	0	0.00	62.90	6	5,517	0.11%
2021/04/22	5	63.64	0	0.00	62.30	5	5,531	0.09%
2021/04/21	1	65.00	2	67.05	65.00	-1	5,540	-0.02%
2021/04/20	2	66.10	1	67.40	66.10	1	5,547	0.02%
2021/04/19	1	66.80	0	0.00	66.30	1	5,629	0.02%
2021/04/16	0	0.00	2	68.65	67.90	-2	5,773	-0.03%
2021/04/15	1	67.30	0	0.00	67.30	1	6,029	0.02%
2021/04/14	5	68.10	0	0.00	66.40	5	6,342	0.08%
2021/04/13	17	70.58	23	71.71	68.50	-6	6,342	-0.09%
2021/04/12	1	65.90	2	66.15	66.00	-1	5,884	-0.02%
2021/04/09	3	65.10	14	65.44	65.10	-11	5,958	-0.18%
2021/04/08	7	66.93	5	68.00	66.00	2	6,017	0.03%
2021/04/07	11	66.86	2	66.10	66.50	9	6,149	0.15%
2021/04/01	2	65.45	2	66.50	65.30	0	6,743	0.00%
2021/03/31	4	67.08	11	66.57	66.10	-7	7,352	-0.10%
2021/03/30	3	66.50	2	66.30	66.30	1	8,696	0.01%
2021/03/29	16	66.66	4	66.58	67.00	12	9,031	0.13%
2021/03/26	2	65.00	4	64.20	64.80	-2	9,044	-0.02%
2021/03/25	1	66.50	2	67.25	64.90	-1	9,088	-0.01%
2021/03/24	3	66.27	0	0.00	65.70	3	9,087	0.03%
2021/03/23	8	69.66	10	68.90	66.60	-2	9,079	-0.02%
2021/03/22	2	70.65	10	71.13	69.90	-8	9,084	-0.09%
2021/03/19	1	63.60	2	68.50	68.50	-1	8,935	-0.01%
2021/03/18	2	64.15	2	65.20	64.10	0	8,914	0.00%
2021/03/17	2	64.65	1	65.70	64.10	1	8,931	0.01%
2021/03/15	12	65.57	7	66.50	65.20	5	9,010	0.06%
2021/03/12	3	64.30	7.1	65.20	64.20	-4.1	8,927	-0.05%
2021/03/11	3	63.60	1	63.70	63.80	2	8,889	0.02%
2021/03/10	5	65.40	9	64.49	63.70	-4	8,864	-0.05%
2021/03/09	2	60.80	0	0.00	61.00	2	8,844	0.02%
2021/03/08	4	61.33	0	0.00	61.30	4	8,950	0.04%
2021/03/05	0	0.00	1	62.00	61.40	-1	9,089	-0.01%
2021/03/04	10	62.95	5	63.62	62.80	5	9,315	0.05%
2021/03/03	5	65.00	15	65.52	64.50	-10	9,523	-0.11%
2021/03/02	0	0.00	6	63.90	63.00	-6	9,964	-0.06%
2021/02/26	8	63.09	2	64.20	62.60	6	10,758	0.06%
2021/02/25	3	62.90	0	0.00	62.70	3	11,037	0.03%
2021/02/24	3	64.67	26	65.65	62.80	-23	11,232	-0.20%
2021/02/23	2	62.95	0	0.00	62.10	2	11,626	0.02%
2021/02/22	0	0.00	1	63.20	63.00	-1	12,275	-0.01%
2021/02/19	2	62.05	3	62.20	61.90	-1	12,431	-0.01%
2021/02/17	10	58.00	0	0.00	59.70	10	12,989	0.08%
2021/02/04	6	57.20	0	0.00	57.20	6	13,747	0.04%
2021/02/03	4.1	59.43	1	58.10	57.20	3.1	14,188	0.02%
2021/02/01	1	56.10	11	55.76	57.30	-10	14,885	-0.07%
2021/01/29	4	58.20	2	58.20	58.00	2	15,826	0.01%
2021/01/28	9	59.28	6	60.33	59.80	3	16,479	0.02%
2021/01/27	3	60.60	5	60.10	60.30	-2	16,931	-0.01%
2021/01/26	6	61.57	5	60.76	60.60	1	17,105	0.01%
2021/01/25	2	63.40	0	0.00	63.00	2	17,394	0.01%
2021/01/22	13	62.39	4	62.98	62.50	9	17,744	0.05%
2021/01/21	2	60.00	1	60.10	60.60	1	18,173	0.01%
2021/01/20	1	61.00	1	64.60	60.00	0	18,259	0.00%
2021/01/19	2	63.60	3	63.83	63.50	-1	18,379	-0.01%
2021/01/18	1	60.70	0	0.00	60.60	1	18,467	0.01%
2021/01/15	10	63.00	1	63.50	62.10	9	18,509	0.05%
2021/01/14	1	64.00	3	64.30	63.70	-2	18,562	-0.01%
2021/01/13	2	63.20	1	64.00	63.00	1	18,616	0.01%
2021/01/12	5	63.68	3	63.37	63.70	2	18,692	0.01%
2021/01/11	4	65.15	0	0.00	65.50	4	18,784	0.02%
2021/01/08	8	67.80	7	68.97	66.30	1	18,730	0.01%
2021/01/07	4	69.10	6	69.62	70.10	-2	18,616	-0.01%
2021/01/06	4	64.38	1	65.00	63.80	3	19,991	0.02%
2021/01/05	4	69.48	1	70.50	68.50	3	21,261	0.01%
2021/01/04	1	69.00	2	70.20	69.00	-1	21,267	0.00%
2020/12/31	2	69.30	1	70.10	70.10	1	21,437	0.00%
2020/12/30	2	70.75	0	0.00	69.20	2	21,684	0.01%
2020/12/29	4	71.73	5	71.54	71.00	-1	21,788	0.00%
2020/12/28	17	70.77	17	70.89	69.70	0	21,406	0.00%
2020/12/25	15	73.47	12	73.54	70.30	3	21,490	0.01%
2020/12/24	10	72.11	26	71.93	72.60	-16	20,907	-0.08%
2020/12/23	1	64.50	4	65.25	67.40	-3	19,635	-0.02%
2020/12/22	2	62.35	1	64.40	61.30	1	19,452	0.01%
2020/12/21	0	0.00	1	64.30	64.30	-1	19,598	-0.01%
2020/12/18	4	63.10	0	0.00	62.60	4	19,786	0.02%
2020/12/16	40	63.40	40	62.48	62.10	0	19,790	0.00%
2020/12/14	1	59.60	8	61.43	62.60	-7	19,720	-0.04%
2020/12/11	30	59.10	37	60.16	59.80	-7	19,753	-0.04%
2020/12/10	1	60.00	0	0.00	60.50	1	19,838	0.01%
2020/12/09	1	62.40	0	0.00	62.40	1	19,890	0.01%
2020/12/07	1	63.40	0	0.00	62.90	1	20,155	0.00%
2020/12/04	1	62.80	1	62.90	61.80	0	20,524	0.00%
2020/12/03	45	63.60	42	63.82	62.10	3	20,781	0.01%
2020/12/02	21	62.86	41	62.22	62.30	-20	21,149	-0.09%
2020/12/01	42	64.69	40	63.67	63.60	2	22,532	0.01%
2020/11/30	44	66.60	23	66.82	65.50	21	22,888	0.09%
2020/11/27	26	65.45	51	65.85	65.70	-25	22,916	-0.11%
2020/11/26	42	65.64	26	67.55	64.60	16	22,788	0.07%
2020/11/25	12	65.82	49	63.80	65.50	-37	22,333	-0.17%
2020/11/24	66	61.95	28	61.08	63.30	38	21,546	0.18%
2020/11/23	25	61.55	23	62.07	60.80	2	21,285	0.01%
2020/11/20	26	62.32	47	63.08	61.60	-21	21,093	-0.10%
2020/11/19	51	60.16	51	60.23	60.60	0	20,626	0.00%
2020/11/18	25	58.86	23	58.29	58.40	2	20,001	0.01%
2020/11/17	45	59.57	26	59.48	58.10	19	19,821	0.10%
2020/11/16	2	58.10	22	58.73	57.00	-20	19,490	-0.10%
2020/11/13	65	58.07	48	57.89	58.20	17	19,528	0.09%
2020/11/12	29	55.51	23	56.31	58.70	6	19,415	0.03%
2020/11/11	25	58.58	31	58.83	57.50	-6	19,038	-0.03%
2020/11/10	8	65.03	23	65.69	63.60	-15	18,794	-0.08%
2020/11/09	4	64.33	31	65.20	65.20	-27	18,547	-0.15%
2020/11/06	86	64.33	39	64.69	61.80	47	18,159	0.26%
2020/11/05	14	61.76	31	62.19	63.50	-17	17,342	-0.10%
2020/11/04	31	57.77	23	58.03	57.80	8	16,906	0.05%
2020/11/03	20	57.20	9	57.58	57.00	11	16,565	0.07%
2020/11/02	36	55.74	31	57.05	57.90	5	16,671	0.03%
2020/10/30	27	60.54	30	61.47	57.20	-3	16,486	-0.02%
2020/10/29	27	63.02	52	61.52	62.00	-25	16,236	-0.15%
2020/10/28	1	64.90	7	63.00	62.30	-6	15,834	-0.04%
2020/10/27	7	67.91	1	65.70	64.90	6	15,895	0.04%
2020/10/26	0	0.00	10	58.90	63.80	-10	15,799	-0.06%
2020/10/23	19	57.22	5	56.70	58.00	14	15,662	0.09%
2020/10/22	0	0.00	15	55.37	55.60	-15	15,608	-0.10%
2020/10/21	0	0.00	1	56.50	56.10	-1	15,547	-0.01%
2020/10/20	7	58.59	1	59.50	58.30	6	15,478	0.04%
2020/10/19	13	56.98	11	54.95	59.50	2	15,380	0.01%
2020/10/16	2	55.95	8	56.75	55.10	-6	15,211	-0.04%
2020/10/15	19	55.85	11	54.50	56.00	8	15,133	0.05%
2020/10/14	105	57.99	86	57.19	57.00	19	15,022	0.13%	大買/
2020/10/13	41	50.69	34	51.12	54.00	7	13,391	0.05%
2020/10/08	0	0.00	11	44.59	44.65	-11	12,583	-0.09%
2020/10/07	7	40.11	2	39.55	40.60	5	12,553	0.04%
2020/10/06	4	39.19	5	38.61	38.50	-1	12,343	-0.01%
2020/10/05	1	37.20	1	36.90	37.00	0	12,131	0.00%
2020/09/30	9	37.35	9	37.02	36.60	0	12,296	0.00%
2020/09/29	0	0.00	1	35.80	35.75	-1	12,084	-0.01%
2020/09/28	1	36.00	1	35.85	35.70	0	12,033	0.00%
2020/09/25	3	37.12	6	35.80	35.10	-3	11,931	-0.03%
2020/09/24	7	38.78	2	39.48	37.50	5	11,731	0.04%
2020/09/23	7	38.06	7	38.60	40.00	0	11,468	0.00%
2020/09/18	4	38.49	6	38.68	37.90	-2	11,110	-0.02%
2020/09/17	3	38.78	2	38.50	38.50	1	11,008	0.01%
2020/09/16	2	37.10	2	37.85	38.45	0	10,878	0.00%
2020/09/15	4	38.48	4	38.33	37.45	0	10,737	0.00%
2020/09/14	1	36.75	0	0.00	36.65	1	10,560	0.01%
2020/09/11	1	38.35	0	0.00	37.50	1	10,417	0.01%
2020/09/10	2	38.90	2	39.60	39.05	0	10,243	0.00%
2020/09/09	82	38.31	81	38.22	38.65	1	9,950	0.01%
2020/09/08	2	38.38	10	37.07	37.30	-8	9,448	-0.08%
2020/09/07	11	40.32	6	40.53	39.30	5	9,115	0.05%
2020/09/04	19	44.68	30	44.15	43.10	-11	8,572	-0.13%
2020/09/03	1	42.30	4	42.65	43.00	-3	7,056	-0.04%
2020/09/02	0	0.00	6	38.23	39.10	-6	6,524	-0.09%
2020/09/01	3	37.08	1	38.00	36.75	2	6,229	0.03%
2020/08/31	20	36.24	3	36.63	36.90	17	6,088	0.28%
2020/08/27	1	35.50	0	0.00	35.25	1	5,908	0.02%
2020/08/24	1	36.60	0	0.00	36.50	1	5,684	0.02%
2020/08/21	1	36.00	0	0.00	35.95	1	5,622	0.02%
2020/08/19	1	39.80	0	0.00	36.80	1	5,364	0.02%
2020/08/18	6	40.19	0	0.00	39.80	6	5,178	0.12%
2020/08/14	1	39.60	1	39.20	39.50	0	4,826	0.00%
2020/08/13	0	0.00	1	39.40	38.10	-1	4,577	-0.02%
2020/08/11	5	35.60	0	0.00	36.75	5	4,272	0.12%
2020/08/07	1	37.60	1	38.00	37.25	0	3,817	0.00%
2020/08/06	1	37.20	1	36.80	36.70	0	3,659	0.00%
2020/08/04	1	42.05	1	41.10	41.50	0	3,188	0.00%
2020/08/03	3	40.12	1	41.00	39.80	2	3,011	0.07%
2020/07/31	3	39.70	0	0.00	40.60	3	2,780	0.11%
2020/07/30	0	0.00	2	40.90	40.90	-2	2,530	-0.08%
2020/07/29	2	36.75	5	37.05	37.25	-3	2,414	-0.12%
2020/07/28	0	0.00	3	33.87	33.90	-3	2,332	-0.13%
2020/07/27	0	0.00	0.1	33.60	33.60	-0.1	2,287	0.00%
2020/07/24	5	35.00	0	0.00	35.00	5	2,246	0.22%
2020/07/20	0.1	35.70	2	33.50	35.80	-1.9	2,049	-0.09%
2020/07/17	10	35.00	5	33.16	33.30	5	1,966	0.25%
2020/07/16	2	36.55	1	38.15	35.95	1	1,876	0.05%
2020/07/15	4	36.19	10	36.60	37.15	-6	1,433	-0.42%
2020/07/14	2	32.88	0	0.00	33.80	2	1,150	0.17%
2020/07/13	2	31.55	0	0.00	31.55	2	895	0.22%
2020/07/09	6	27.90	4	27.00	28.75	2	650	0.31%
2020/07/06	1	24.40	1	24.35	24.30	0	291	0.00%
2020/07/02	1	23.70	1	23.65	23.60	0	274	0.00%
2020/06/30	0	0.00	25	23.39	23.35	-25	265	-9.43%
2020/06/29	25	23.24	0	0.00	23.35	25	264	9.46%
2020/06/17	0	0.00	3	22.65	22.65	-3	278	-1.08%
2020/06/08	0	0.00	4	22.50	22.60	-4	346	-1.16%
2020/06/02	4	21.60	0	0.00	22.35	4	354	1.13%
2020/01/31	1	22.60	0	0.00	23.00	1	618	0.16%
2019/12/02	0	0.00	1	22.65	22.60	-1	342	-0.29%
2019/11/27	0	0.00	20	22.90	22.90	-20	331	-6.03%
2019/11/26	0	0.00	10	22.53	22.40	-10	306	-3.26%
2019/11/20	0	0.00	1	21.50	21.45	-1	271	-0.37%
2019/11/15	1	21.55	0	0.00	21.50	1	275	0.36%
2019/11/12	30	21.73	0	0.00	21.85	30	278	10.77%
2019/11/06	0	0.00	1	21.80	21.75	-1	276	-0.36%
2019/11/05	5	22.43	0	0.00	22.25	5	269	1.86%
2019/10/16	0	0.00	1	21.75	21.60	-1	221	-0.45%
2019/07/11	0	0.00	15	21.60	21.25	-15	834	-1.80%
2019/07/10	15	23.73	2	23.80	23.80	13	844	1.54%
2019/07/08	2	24.40	0	0.00	23.95	2	904	0.22%
2019/05/23	0	0.00	10	23.45	23.20	-10	1,256	-0.80%
2019/04/29	0	0.00	26	23.72	24.00	-26	903	-2.88%
2019/04/26	6	24.45	0	0.00	24.35	6	908	0.66%
2019/04/18	0	0.00	1	25.00	24.65	-1	895	-0.11%
2019/04/16	0	0.00	40	25.95	25.70	-40	857	-4.66%
2019/04/15	10	25.00	1	24.55	25.55	9	800	1.12%
2019/04/12	1	24.20	0	0.00	24.10	1	747	0.13%
2019/04/11	60	24.97	0	0.00	24.65	60	732	8.20%
2019/03/06	1	24.90	0	0.00	24.50	1	607	0.16%
2018/11/22	0	0.00	4	20.65	20.50	-4	774	-0.52%
2018/11/16	0	0.00	6	20.52	20.30	-6	846	-0.71%
2018/11/14	3	20.35	0	0.00	20.75	3	832	0.36%
2018/11/13	3	19.55	0	0.00	19.70	3	804	0.37%
2018/10/11	0	0.00	1	19.60	19.50	-1	794	-0.13%
2018/10/04	0	0.00	1	23.00	22.80	-1	764	-0.13%
2018/10/01	0	0.00	1	23.10	23.10	-1	770	-0.13%
2018/09/20	1	24.50	0	0.00	23.90	1	764	0.13%
2018/09/19	0	0.00	1	24.15	24.30	-1	758	-0.13%
2018/09/18	1	24.10	1	24.60	23.70	0	721	0.00%
2018/09/13	1	24.30	0	0.00	24.05	1	700	0.14%
2018/09/03	0	0.00	1	24.00	23.85	-1	620	-0.16%
2018/08/31	3	24.58	0	0.00	24.25	3	602	0.50%
2018/08/28	0	0.00	4	23.20	23.10	-4	515	-0.78%
2018/08/27	4	24.25	0	0.00	23.60	4	514	0.78%
2018/07/11	0	0.00	1	21.10	21.00	-1	2,392	-0.04%
2018/07/03	0	0.00	2	20.95	20.80	-2	2,501	-0.08%
2018/07/02	2	21.10	0	0.00	21.05	2	2,505	0.08%
2018/06/29	1	21.40	0	0.00	21.40	1	2,505	0.04%
2018/06/28	2	21.75	0	0.00	21.60	2	2,504	0.08%
2018/06/15	0	0.00	1	23.65	23.65	-1	2,516	-0.04%
2018/06/12	0	0.00	1	23.90	23.70	-1	2,529	-0.04%
2018/06/11	0	0.00	1	24.10	23.70	-1	2,540	-0.04%
2018/06/07	1	24.10	0	0.00	24.10	1	2,563	0.04%
2018/06/05	0	0.00	2	24.15	23.70	-2	2,574	-0.08%
2018/05/31	2	24.50	1	25.35	24.40	1	2,534	0.04%
2018/05/29	2	25.30	0	0.00	25.30	2	2,487	0.08%
2018/05/28	0	0.00	5	24.25	24.25	-5	2,461	-0.20%
2018/05/25	2	23.90	0	0.00	23.80	2	2,447	0.08%
2018/05/24	3	24.15	3	24.55	24.15	0	2,424	0.00%
2018/05/22	3	24.70	0	0.00	24.10	3	2,395	0.13%
2018/05/15	1	26.50	1	25.95	26.85	0	2,117	0.00%
2018/05/11	1	25.40	0.5	25.30	25.45	0.5	2,012	0.02%
2018/05/10	11	26.72	11	25.10	24.85	0	1,940	0.00%
2018/05/09	0	0.00	1	25.15	25.50	-1	1,802	-0.06%
2018/05/08	0	0.00	2	25.30	25.50	-2	1,779	-0.11%
2018/05/03	5.5	26.72	5	25.70	25.40	0.5	1,667	0.03%
2018/05/02	0	0.00	7	26.06	26.45	-7	1,487	-0.47%
2018/04/30	2	25.80	0	0.00	25.75	2	1,428	0.14%
2018/04/27	1	25.15	1	25.05	25.20	0	1,301	0.00%
2018/04/26	4	25.95	0	0.00	24.80	4	1,241	0.32%
2018/04/23	1	26.00	1	25.30	25.30	0	996	0.00%
2018/04/20	0	0.00	15	24.00	24.95	-15	862	-1.74%
2018/04/19	1	23.70	0	0.00	23.70	1	739	0.14%
2018/04/13	5	21.75	0	0.00	21.50	5	580	0.86%
2018/04/11	15	23.00	0	0.00	22.85	15	543	2.76%
2018/04/03	2	21.30	3	21.20	21.60	-1	482	-0.21%
2018/03/21	0	0.00	1	23.00	23.00	-1	527	-0.19%
2018/03/15	1	23.15	0	0.00	23.30	1	509	0.20%
2018/02/22	0	0.00	5	20.73	20.80	-5	765	-0.65%
2018/02/06	0	0.00	1	20.10	20.05	-1	1,292	-0.08%
2018/01/25	0	0.00	1	22.70	22.70	-1	1,471	-0.07%
2018/01/23	1	23.35	0	0.00	23.15	1	1,492	0.07%