安集 (6477)-華南永昌-大安券商分點個股進出

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
37.90
漲跌
▼0.30
漲幅
-0.79%
成交量
277張
產業
上市光電類股▼1.80%
400人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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	5	38.00	0	0.00	37.60	5	944	0.53%
2024/04/18	0	0.00	5	38.56	38.20	-5	929	-0.54%
2024/04/16	0	0.00	2	37.80	37.20	-2	918	-0.22%
2024/04/12	4	39.30	4	39.35	39.25	0	894	0.00%
2024/04/10	7	40.63	7	40.12	39.60	0	871	0.00%
2024/04/03	0	0.00	2	39.05	39.05	-2	831	-0.24%
2024/03/29	2	41.20	2	41.60	40.60	0	809	0.00%
2024/03/28	1	41.90	1	41.35	40.80	0	799	0.00%
2024/03/27	1	40.85	0	0.00	40.45	1	789	0.13%
2024/03/22	2	41.33	0	0.00	40.85	2	790	0.25%
2024/03/21	2	41.95	1	42.00	42.35	1	732	0.14%
2024/03/07	0	0.00	10	39.10	38.95	-10	571	-1.75%
2024/02/29	1	39.20	0	0.00	39.45	1	521	0.19%
2024/01/05	0	0.00	1	38.40	38.25	-1	548	-0.18%
2023/12/20	1	39.50	0	0.00	39.20	1	574	0.17%
2023/12/15	0	0.00	1	39.10	38.95	-1	524	-0.19%
2023/12/06	0	0.00	0.6	38.65	38.30	-0.6	520	-0.11%
2023/12/05	0	0.00	0.1	38.30	38.50	-0.1	519	-0.03%
2023/12/01	1	38.70	0.3	38.80	38.65	0.7	514	0.14%
2023/11/13	0	0.00	1	36.40	36.05	-1	503	-0.20%
2023/11/02	0	0.00	1	36.70	36.70	-1	519	-0.19%
2023/10/30	2	38.13	0	0.00	38.05	2	539	0.37%
2023/10/20	0	0.00	0	35.60	35.15	0	514	0.00%
2023/09/25	0	40.30	0	0.00	40.30	0	662	0.00%
2023/09/15	10	42.40	10	41.90	42.00	0	704	0.00%
2023/08/28	0	42.50	0	0.00	42.40	0	953	0.00%
2023/08/17	0	0.00	0	41.15	41.95	0	1,044	0.00%
2023/07/19	0	0.00	3	47.85	47.50	-3	2,005	-0.15%
2023/07/18	1	48.75	0	0.00	48.40	1	2,106	0.05%
2023/07/17	2	49.85	0	0.00	49.65	2	2,266	0.09%
2023/07/13	0	0.00	2	48.73	48.60	-2	3,028	-0.07%
2023/07/12	1	49.35	1	49.40	49.35	0	3,068	0.00%
2023/07/11	0	0.00	1	50.80	50.40	-1	3,136	-0.03%
2023/07/10	2	49.55	0	0.00	49.85	2	3,302	0.06%
2023/07/06	7	50.16	0	0.00	49.90	7	3,557	0.20%
2023/07/03	0	0.00	1	51.00	51.00	-1	3,977	-0.03%
2023/06/27	0	0.00	1	49.90	49.80	-1	4,028	-0.02%
2023/06/26	1	50.80	0	0.00	50.70	1	4,067	0.02%
2023/06/21	0	0.00	2	50.60	50.60	-2	4,080	-0.05%
2023/06/20	0	0.00	2	50.90	50.80	-2	4,090	-0.05%
2023/06/16	2	49.68	0	0.00	49.70	2	4,119	0.05%
2023/06/12	1	49.05	0	0.00	49.05	1	4,454	0.02%
2023/06/09	0	0.00	4	50.10	50.20	-4	4,477	-0.09%
2023/06/08	2	51.75	3	51.83	51.60	-1	4,456	-0.02%
2023/06/07	2	52.10	0	0.00	51.60	2	4,466	0.04%
2023/05/31	0	0.00	6	51.80	51.90	-6	4,513	-0.13%
2023/05/18	5	51.00	0	0.00	51.30	5	4,626	0.11%
2023/05/11	0	0.00	6	48.90	48.70	-6	4,590	-0.13%
2023/05/09	35	51.87	32	51.76	51.40	3	4,495	0.07%
2023/05/05	4	55.88	0	0.00	55.20	4	4,376	0.09%
2023/05/04	0	0.00	1	57.80	57.20	-1	4,337	-0.02%
2023/05/03	0	0.00	3	56.03	56.70	-3	4,267	-0.07%
2023/05/02	6	56.30	8	55.98	56.70	-2	4,232	-0.05%
2023/04/27	10	53.79	6	53.55	53.40	4	4,082	0.10%
2023/04/26	12	54.35	13	54.25	54.90	-1	4,034	-0.02%
2023/04/25	3	53.63	1	53.80	53.80	2	3,945	0.05%
2023/04/24	6	53.50	8	52.84	53.50	-2	3,891	-0.05%
2023/04/21	0	0.00	6	54.30	52.40	-6	3,905	-0.15%
2023/04/20	7	55.74	0	0.00	54.90	7	3,803	0.18%
2023/04/19	22	57.96	24	56.70	57.00	-2	3,637	-0.05%
2023/04/18	10	56.03	3	56.83	54.80	7	3,121	0.22%
2023/04/14	1	54.60	0	0.00	54.90	1	2,932	0.03%
2023/04/13	4	55.13	6	55.30	55.40	-2	2,855	-0.07%
2023/04/12	12	54.59	14	54.06	54.70	-2	2,680	-0.07%
2023/04/11	0	0.00	1	52.30	52.40	-1	2,461	-0.04%
2023/04/10	7	52.60	1	51.80	51.80	6	2,433	0.25%
2023/04/07	3	51.83	9	53.03	53.40	-6	2,341	-0.26%
2023/04/06	8	49.84	0	0.00	50.80	8	2,132	0.38%
2023/03/30	2	49.00	1	48.90	48.95	1	2,061	0.05%
2023/03/28	0	0.00	3	48.17	47.60	-3	2,058	-0.15%
2023/03/27	4	50.20	3	49.38	48.55	1	2,054	0.05%
2023/03/22	0	0.00	2	49.00	48.85	-2	2,042	-0.10%
2023/03/21	0	0.00	1	49.55	49.35	-1	2,072	-0.05%
2023/03/20	3	50.05	4	49.58	50.10	-1	2,157	-0.05%
2023/03/17	4	48.03	1	48.40	49.00	3	2,376	0.13%
2023/03/16	10	47.54	8	47.65	46.95	2	2,416	0.08%
2023/03/15	1	48.70	5	48.17	48.15	-4	2,400	-0.17%
2023/03/14	4	47.38	0	0.00	47.45	4	2,369	0.17%
2023/03/09	2	47.60	3	47.48	47.50	-1	2,496	-0.04%
2023/03/08	0	0.00	2	48.45	48.70	-2	2,497	-0.08%
2023/03/06	2	48.40	0	0.00	48.40	2	2,475	0.08%
2023/02/23	2	48.48	0	0.00	48.50	2	2,504	0.08%
2023/02/22	1	48.45	1	47.45	47.45	0	2,554	0.00%
2023/02/21	0	0.00	5	48.15	48.00	-5	2,575	-0.19%
2023/02/20	2	48.20	3	47.93	48.40	-1	2,713	-0.04%
2023/02/16	18	48.36	11	48.72	48.05	7	2,955	0.24%
2023/02/15	3	46.65	3	47.10	48.05	0	2,918	0.00%
2023/02/13	2	45.55	0	0.00	45.60	2	2,932	0.07%
2023/02/09	0	0.00	2	46.65	46.15	-2	2,949	-0.07%
2023/02/03	2	47.18	0	0.00	47.05	2	3,009	0.07%
2023/02/02	0	0.00	2	48.00	47.35	-2	3,022	-0.07%
2023/02/01	2	47.25	7	47.30	47.40	-5	3,024	-0.17%
2023/01/31	5	46.95	0	0.00	46.85	5	3,024	0.17%
2023/01/30	1	45.70	0	0.00	45.80	1	3,020	0.03%
2023/01/17	1	44.50	0	0.00	44.75	1	3,034	0.03%
2023/01/11	35	46.02	37	45.82	46.30	-2	3,100	-0.06%
2023/01/09	0	0.00	1	47.65	47.85	-1	3,090	-0.03%
2023/01/05	1	48.55	0	0.00	47.65	1	3,123	0.03%
2023/01/04	1	47.95	0	0.00	48.10	1	3,098	0.03%
2022/12/29	1	45.75	0	0.00	45.35	1	3,110	0.03%
2022/12/19	0	46.20	0	0.00	46.20	0	3,286	0.00%
2022/12/13	0	47.90	30	48.20	47.80	-30	3,281	-0.91%
2022/12/12	33	50.73	32	49.02	49.15	1	3,254	0.03%
2022/12/09	30	51.20	4	50.60	49.70	26	3,136	0.83%
2022/12/08	3	48.12	3	49.22	48.20	0	2,828	0.00%
2022/12/07	0	0.00	1	47.20	47.45	-1	2,731	-0.04%
2022/12/05	0	48.60	0	0.00	48.25	0	2,758	0.00%
2022/12/02	5	48.56	3	48.47	48.55	2	2,755	0.07%
2022/11/30	1	46.65	1	46.65	46.65	0	2,665	0.00%
2022/11/24	1	45.60	0	0.00	46.40	1	2,899	0.03%
2022/11/18	1	47.25	1	47.00	45.95	0	3,457	0.00%
2022/11/16	8	47.20	9.3	47.77	47.20	-1.3	3,435	-0.04%
2022/11/15	27	46.59	27	46.86	47.95	0	3,462	0.00%
2022/11/14	0	0.00	1	42.90	43.70	-1	3,487	-0.03%
2022/11/11	1	42.65	0	0.00	42.45	1	3,660	0.03%
2022/11/10	0	0.00	2	42.85	42.65	-2	3,812	-0.05%
2022/11/09	2	43.33	2	43.30	43.25	0	3,903	0.00%
2022/11/08	1	44.15	1	44.95	43.75	0	3,919	0.00%
2022/11/07	2	44.75	0	0.00	44.35	2	3,933	0.05%
2022/11/04	0	0.00	1	44.60	44.65	-1	4,022	-0.02%
2022/11/03	1	42.45	0	0.00	43.45	1	4,069	0.02%
2022/10/31	0	0.00	2	43.00	41.95	-2	4,427	-0.05%
2022/10/28	4	42.66	0	0.00	42.65	4	4,475	0.09%
2022/10/26	31	40.54	0	0.00	40.55	31	4,549	0.68%
2022/10/19	0	0.00	1	43.60	43.80	-1	4,975	-0.02%
2022/10/14	0	0.00	1	43.35	43.40	-1	5,245	-0.02%
2022/10/13	1	41.90	1	41.90	41.90	0	5,270	0.00%
2022/10/12	2	43.93	2	44.25	44.60	0	5,333	0.00%
2022/10/11	2	43.70	0	0.00	43.40	2	5,346	0.04%
2022/09/30	1	42.85	3	42.23	44.00	-2	5,654	-0.04%
2022/09/29	0	0.00	0.1	45.45	43.70	-0.1	5,784	0.00%
2022/09/22	1	53.40	1	52.40	53.10	0	7,381	0.00%
2022/09/20	0	0.00	1	54.60	54.60	-1	8,209	-0.01%
2022/09/19	1	55.30	0	0.00	54.40	1	8,494	0.01%
2022/09/16	0	0.00	1	55.10	55.60	-1	8,558	-0.01%
2022/09/15	1	54.50	1	56.10	54.50	0	8,572	0.00%
2022/09/14	3	56.00	1	56.00	56.00	2	8,637	0.02%
2022/09/12	0	0.00	3	57.03	57.50	-3	8,605	-0.03%
2022/09/08	5	54.72	1	55.10	55.00	4	8,590	0.05%
2022/09/07	0	0.00	1	53.70	53.60	-1	8,579	-0.01%
2022/09/06	2	54.85	2	53.20	53.20	0	8,599	0.00%
2022/09/05	0.2	55.90	0	0.00	55.70	0.2	8,573	0.00%
2022/09/02	3	57.70	0	0.00	57.10	3	8,538	0.04%
2022/09/01	2	58.25	4	58.25	57.50	-2	8,466	-0.02%
2022/08/31	7	57.93	6	57.70	57.90	1	8,385	0.01%
2022/08/30	4	57.83	3	58.97	57.80	1	8,364	0.01%
2022/08/29	3	57.07	4	58.00	57.30	-1	8,096	-0.01%
2022/08/26	1	56.80	1	57.90	58.30	0	8,035	0.00%
2022/08/24	0	0.00	1	55.20	55.20	-1	7,938	-0.01%
2022/08/23	1	55.60	1	56.30	56.30	0	7,911	0.00%
2022/08/22	7	56.20	7	56.91	56.10	0	7,900	0.00%
2022/08/19	3	57.67	11	57.00	57.60	-8	7,749	-0.10%
2022/08/18	10	58.90	0	0.00	58.90	10	7,514	0.13%
2022/08/17	7	55.67	8	56.43	55.80	-1	7,316	-0.01%
2022/08/16	3	55.33	2	55.55	54.80	1	7,145	0.01%
2022/08/15	0	0.00	1	54.90	54.80	-1	7,037	-0.01%
2022/08/12	2	53.80	4	54.13	54.20	-2	7,014	-0.03%
2022/08/11	1	54.70	2	55.30	54.40	-1	7,033	-0.01%
2022/08/10	1	55.00	0	0.00	54.30	1	6,994	0.01%
2022/08/09	3	54.90	0	0.00	54.40	3	7,076	0.04%
2022/08/08	6	52.97	5	52.12	54.00	1	6,895	0.01%
2022/08/05	0	0.00	1	51.00	51.50	-1	6,853	-0.01%
2022/08/04	4	49.75	0	0.00	49.40	4	6,865	0.06%
2022/08/03	11	51.65	0	0.00	50.90	11	6,874	0.16%
2022/08/02	2	53.60	0	0.00	53.30	2	6,852	0.03%
2022/08/01	0	0.00	1	55.40	55.60	-1	6,840	-0.01%
2022/07/29	3	55.50	2	55.20	55.00	1	6,769	0.01%
2022/07/28	0	53.70	1	55.00	53.80	-1	6,613	-0.02%
2022/07/27	1	53.80	1	52.90	54.00	0	6,560	0.00%
2022/07/26	4	54.60	8	54.91	53.60	-4	6,546	-0.06%
2022/07/25	20	54.88	16	55.56	54.10	4	6,606	0.06%
2022/07/22	2	52.20	6	53.13	53.50	-4	6,607	-0.06%
2022/07/21	3	51.77	39.3	52.29	52.30	-36.3	6,589	-0.55%
2022/07/20	6	51.93	6	51.70	52.00	0	6,665	0.00%
2022/07/19	13	52.11	21	51.84	51.70	-8	6,737	-0.12%
2022/07/18	6	51.32	10	51.44	51.20	-4	6,766	-0.06%
2022/07/15	2	50.90	24	49.53	51.00	-22	6,901	-0.32%
2022/07/14	25	48.61	16	49.55	49.95	9	7,064	0.13%
2022/07/13	17	49.34	5	49.71	48.40	12	7,220	0.17%
2022/07/12	9	50.44	0	0.00	48.30	9	7,380	0.12%
2022/07/11	6	52.13	13	51.88	53.10	-7	7,515	-0.09%
2022/07/08	8.3	52.55	18	52.67	53.30	-9.8	7,695	-0.13%
2022/07/07	32	52.92	17	52.75	52.40	15	8,006	0.19%
2022/07/06	63	55.03	79	53.58	53.00	-16	8,458	-0.19%
2022/07/05	57	57.99	66	57.21	57.00	-9	8,739	-0.10%
2022/07/04	48	53.85	71	53.82	55.30	-23	8,229	-0.28%
2022/07/01	86	53.01	95	52.62	52.90	-9	8,150	-0.11%
2022/06/30	48	54.24	6	54.22	54.20	42	8,182	0.51%
2022/06/29	41	54.81	97	53.84	54.00	-56	8,032	-0.70%
2022/06/28	94	54.12	44	54.08	55.00	50	7,956	0.63%
2022/06/27	31	51.01	41	51.52	52.80	-10	7,575	-0.13%
2022/06/24	6	46.33	13	46.22	48.00	-7	7,364	-0.10%
2022/06/23	2	44.00	3	44.38	43.65	-1	7,410	-0.01%
2022/06/22	5	46.59	2	44.75	44.50	3	7,594	0.04%
2022/06/21	0	0.00	4	44.05	44.05	-4	7,840	-0.05%
2022/06/20	4	45.74	0	0.00	42.95	4	7,980	0.05%
2022/06/17	0.5	45.10	0	0.00	44.90	0.5	8,193	0.01%
2022/06/16	15	48.00	5	46.10	45.65	10	8,489	0.12%
2022/06/15	8	47.89	3	47.92	47.05	5	8,820	0.06%
2022/06/14	6	48.20	0	0.00	48.15	6	9,858	0.06%
2022/06/13	12	49.52	11	49.54	49.20	1	10,434	0.01%
2022/06/08	5	51.24	1	51.20	51.20	4	12,280	0.03%
2022/06/07	0	0.00	4	52.53	52.60	-4	13,295	-0.03%
2022/06/06	10	54.52	3	54.13	53.40	7	13,536	0.05%
2022/06/02	7	53.66	5	53.26	53.10	2	13,631	0.01%
2022/05/31	0.5	52.60	3	52.60	52.70	-2.5	14,139	-0.02%
2022/05/30	16	52.51	0	0.00	52.60	16	14,536	0.11%
2022/05/27	1	50.70	3	50.47	50.50	-2	14,718	-0.01%
2022/05/26	1	49.50	0	0.00	49.20	1	14,744	0.01%
2022/05/19	5	51.20	4	51.80	51.40	1	14,838	0.01%
2022/05/18	6	53.07	7	53.47	53.20	-1	14,793	-0.01%
2022/05/17	14	53.48	11	54.18	52.90	3	14,753	0.02%
2022/05/16	15	53.61	13	54.01	52.50	2	14,596	0.01%
2022/05/13	8	51.35	12	52.77	53.80	-4	14,551	-0.03%
2022/05/12	8	53.45	10	52.94	52.00	-2	14,510	-0.01%
2022/05/11	11	55.52	5	56.88	54.80	6	14,555	0.04%
2022/05/10	7	55.20	57	55.61	55.00	-50	14,508	-0.34%
2022/05/09	5	57.30	0	0.00	55.60	5	14,522	0.03%
2022/05/06	2	58.75	1	59.40	59.60	1	14,529	0.01%
2022/05/05	3	60.20	4	60.70	59.90	-1	14,584	-0.01%
2022/05/04	3	60.07	0	0.00	59.20	3	14,581	0.02%
2022/05/03	4	61.18	1	61.50	60.40	3	14,614	0.02%
2022/04/29	4	62.40	6	62.40	61.30	-2	14,653	-0.01%
2022/04/28	29	60.87	32	58.08	61.60	-3	14,737	-0.02%
2022/04/27	3	57.03	11	57.15	58.90	-8	14,573	-0.05%
2022/04/26	10	59.85	6	59.25	59.10	4	14,544	0.03%
2022/04/25	23	59.08	14	59.67	58.10	9	14,483	0.06%
2022/04/22	11	61.61	19	62.76	61.10	-8	14,501	-0.06%
2022/04/21	10	65.51	26	65.38	63.40	-16	14,805	-0.11%
2022/04/20	8	65.14	13	65.09	64.50	-5	14,920	-0.03%
2022/04/19	4	63.03	5	64.26	64.60	-1	15,211	-0.01%
2022/04/18	8	64.55	16	64.11	64.10	-8	15,472	-0.05%
2022/04/15	6	65.12	5	65.00	63.00	1	15,402	0.01%
2022/04/14	7	64.11	16	64.24	63.90	-9	15,222	-0.06%
2022/04/13	35	65.05	32	65.33	65.90	3	15,091	0.02%
2022/04/12	19	64.16	34.1	63.84	66.50	-15.1	15,142	-0.10%
2022/04/11	64	63.65	44	63.24	63.20	20	14,737	0.14%
2022/04/08	21	61.08	6	60.33	61.60	15	14,279	0.11%
2022/04/07	2	62.15	67	61.27	59.40	-65	14,143	-0.46%
2022/04/06	54	63.36	6	63.55	63.80	48	13,976	0.34%
2022/04/01	10	61.66	1	61.40	61.50	9	13,647	0.07%
2022/03/31	50	61.67	31	61.66	61.50	19	13,578	0.14%
2022/03/30	25	61.90	44	62.58	60.50	-19	13,426	-0.14%
2022/03/29	3.1	59.86	2	60.20	60.50	1.1	13,402	0.01%
2022/03/28	8	60.33	7	60.54	60.60	1	13,408	0.01%
2022/03/25	15	61.48	19	62.00	59.80	-4	13,358	-0.03%
2022/03/24	27	65.07	40	64.73	63.30	-13	13,456	-0.10%
2022/03/23	28.1	63.49	27	63.49	63.00	1.1	13,215	0.01%
2022/03/22	20	64.80	24	63.18	62.90	-4	13,155	-0.03%
2022/03/21	29	65.03	47	63.01	62.30	-18	13,130	-0.14%
2022/03/18	239	62.22	40	62.60	61.70	199	13,246	1.50%	大買/鉅額交易
2022/03/17	58.1	63.88	65	62.58	63.20	-6.9	13,103	-0.05%
2022/03/16	82	59.13	55	59.71	62.50	27	12,201	0.22%
2022/03/15	101	60.23	269	60.33	56.90	-168	11,699	-1.44%	大買/大賣/鉅額交易
2022/03/14	47	58.25	22	58.81	58.90	25	10,877	0.23%
2022/03/11	44	58.20	93	58.27	59.90	-49	10,458	-0.47%
2022/03/10	100	57.88	48	57.10	56.70	52	9,968	0.52%
2022/03/09	0	0.00	14	56.80	56.80	-14	9,155	-0.15%
2022/03/08	7	52.60	7	52.54	51.70	0	8,889	0.00%
2022/03/07	5	54.22	1	54.10	51.80	4	8,706	0.05%
2022/03/04	12	54.01	53	54.56	54.20	-41	8,506	-0.48%
2022/03/03	43	53.67	28	52.76	54.20	15	8,153	0.18%
2022/03/02	33	51.97	9	51.84	50.60	24	7,751	0.31%
2022/02/25	0	0.00	1	48.35	48.35	-1	7,561	-0.01%
2022/02/24	3	48.70	1	48.60	47.35	2	7,595	0.03%
2022/02/23	2	48.20	0	0.00	47.90	2	7,494	0.03%
2022/02/22	0	0.00	4	46.50	46.85	-4	7,496	-0.05%
2022/02/11	0	0.00	6	49.50	49.80	-6	7,857	-0.08%
2022/02/10	2	49.00	0	0.00	48.95	2	7,867	0.03%
2022/02/09	4	49.15	0	0.00	49.50	4	7,888	0.05%
2022/01/26	0	0.00	5	47.44	47.45	-5	8,030	-0.06%
2022/01/25	1	47.75	1	50.00	47.60	0	8,424	0.00%
2022/01/24	27	49.81	16	50.04	49.70	11	8,670	0.13%
2022/01/21	16	53.54	7	53.24	52.00	9	8,955	0.10%
2022/01/20	0	0.00	1	52.30	52.30	-1	9,032	-0.01%
2022/01/19	8	52.24	7	52.24	51.90	1	9,076	0.01%
2022/01/17	1	53.90	4	53.85	53.40	-3	9,151	-0.03%
2022/01/14	12	53.85	23	55.44	53.20	-11	9,109	-0.12%
2022/01/13	39	54.81	51	55.67	53.80	-12	8,806	-0.14%
2022/01/12	36	53.73	30	53.86	56.90	6	8,657	0.07%
2022/01/11	37	53.97	47	54.69	55.80	-10	8,421	-0.12%
2022/01/10	5	50.94	7	50.83	50.80	-2	8,387	-0.02%
2022/01/05	28	54.15	28	53.91	52.90	0	9,010	0.00%
2022/01/04	5	51.70	17	51.36	52.30	-12	8,630	-0.14%
2022/01/03	6	49.91	7	50.14	50.00	-1	8,443	-0.01%
2021/12/29	2	49.60	0	0.00	49.65	2	8,401	0.02%
2021/12/28	0	0.00	1	47.90	48.00	-1	8,393	-0.01%
2021/12/24	6	49.33	0	0.00	48.85	6	8,932	0.07%
2021/12/23	13	50.32	10	50.64	50.20	3	8,908	0.03%
2021/12/21	2	47.50	0	0.00	48.00	2	8,735	0.02%
2021/12/20	20	50.87	42	50.96	48.30	-22	8,667	-0.25%
2021/12/17	1	47.85	9	48.84	48.00	-8	8,355	-0.10%
2021/12/16	3	47.78	4	47.88	48.35	-1	8,261	-0.01%
2021/12/15	20	48.07	1	48.60	47.50	19	8,230	0.23%
2021/12/14	27	48.57	13	47.86	47.55	14	8,123	0.17%
2021/12/13	2	46.20	15	46.03	46.50	-13	7,652	-0.17%
2021/12/10	9	44.82	32	44.37	45.00	-23	7,443	-0.31%
2021/12/09	40	44.29	43	44.30	44.05	-3	7,265	-0.04%
2021/12/07	0	43.00	0	0.00	42.95	0	7,162	0.00%
2021/12/06	3	44.05	3	43.45	43.40	0	7,134	0.00%
2021/12/03	44	45.51	4	44.33	42.95	40	7,016	0.57%
2021/12/01	0	0.00	1	42.30	42.30	-1	6,762	-0.01%
2021/11/30	1	41.75	0	0.00	41.80	1	6,762	0.01%
2021/11/25	0	42.50	0	0.00	42.50	0	6,735	0.00%
2021/11/24	0	43.30	1	43.50	43.20	-1	6,774	-0.01%
2021/11/22	3	42.05	4	42.21	42.40	-1	6,683	-0.01%
2021/11/18	2	41.25	2	41.53	41.45	0	6,657	0.00%
2021/11/16	1	42.60	1	42.30	42.10	0	6,619	0.00%
2021/11/15	0	0.00	1	42.60	42.10	-1	6,597	-0.02%
2021/11/12	103	42.89	2	43.03	42.00	101	6,545	1.54%	大買/鉅額交易
2021/11/11	3	46.37	2	46.45	45.90	1	6,384	0.02%
2021/11/10	0	0.00	1	45.65	45.45	-1	6,263	-0.02%
2021/11/09	1	47.30	0	0.00	46.45	1	6,229	0.02%
2021/11/05	15	45.98	10	45.78	45.65	5	6,108	0.08%
2021/11/04	11	47.13	0	0.00	46.85	11	6,054	0.18%
2021/11/03	1	46.30	2	47.30	46.35	-1	5,922	-0.02%
2021/11/02	15	49.50	33	48.99	48.35	-18	5,792	-0.31%
2021/11/01	0	0.00	2	49.70	49.70	-2	5,363	-0.04%
2021/10/29	51	47.27	45	47.10	45.20	6	5,080	0.12%
2021/10/28	15	46.68	14	46.95	48.40	1	4,708	0.02%
2021/10/27	0	0.00	2	43.75	44.00	-2	4,418	-0.05%
2021/10/26	1	42.50	1	43.15	41.80	0	4,331	0.00%
2021/10/25	7	43.82	8	43.59	43.60	-1	4,267	-0.02%
2021/10/22	10	43.15	3	43.27	43.20	7	4,148	0.17%
2021/10/21	38	42.21	41	42.34	42.50	-3	4,098	-0.07%
2021/10/19	30	43.38	71	43.44	44.70	-41	3,860	-1.06%
2021/10/18	106	43.61	168	43.82	44.60	-62	3,596	-1.72%	大買/大賣/
2021/10/15	2	42.00	31	41.52	42.90	-29	3,142	-0.92%
2021/10/14	136	37.66	174	38.32	39.00	-38	2,825	-1.34%	大買/大賣/
2021/10/13	81	35.24	1	37.60	37.60	80	2,452	3.26%
2021/10/12	11	34.63	1	35.35	34.20	10	2,351	0.43%
2021/10/06	0	0.00	14	34.20	33.20	-14	2,277	-0.61%
2021/10/05	2	32.55	0	0.00	33.80	2	2,233	0.09%
2021/10/04	32	34.30	37	35.84	34.40	-5	2,200	-0.23%
2021/10/01	10	36.31	12	35.93	36.50	-2	1,906	-0.10%
2021/09/30	5	32.93	0	0.00	33.60	5	1,626	0.31%
2021/09/24	0	0.00	15	30.90	31.15	-15	1,554	-0.96%
2021/09/22	0	0.00	60	31.22	30.30	-60	1,637	-3.66%
2021/09/17	75	33.15	0	0.00	33.15	75	1,595	4.70%
2021/09/07	40	36.44	0	0.00	36.35	40	2,240	1.79%
2021/09/06	0	0.00	13	36.80	36.80	-13	2,289	-0.57%
2021/08/30	20	40.55	23	40.44	40.05	-3	2,433	-0.12%
2021/08/27	4	39.29	5	38.53	38.05	-1	2,383	-0.04%
2021/08/26	0	0.00	2	37.50	37.50	-2	2,371	-0.08%
2021/08/25	0	0.00	12	38.18	38.20	-12	2,411	-0.50%
2021/08/24	0	0.00	2	36.65	36.65	-2	2,438	-0.08%
2021/08/23	0	0.00	10	37.55	37.80	-10	2,467	-0.41%
2021/08/20	10	37.00	20	36.45	36.05	-10	2,490	-0.40%
2021/08/17	0	0.00	10	37.72	36.50	-10	2,599	-0.38%
2021/08/11	0	0.00	10	39.20	39.50	-10	3,038	-0.33%
2021/08/10	10	44.00	0	0.00	41.50	10	3,096	0.32%
2021/08/05	20	46.05	0	0.00	45.55	20	3,476	0.58%
2021/08/04	1	46.10	1	46.80	46.55	0	3,521	0.00%
2021/07/28	2	44.80	0	0.00	45.10	2	3,641	0.05%
2021/07/26	0	0.00	1	48.05	47.10	-1	3,679	-0.03%
2021/07/22	1	45.70	0	0.00	45.80	1	3,655	0.03%
2021/07/20	0	0.00	3	47.40	47.50	-3	3,657	-0.08%
2021/07/19	3	49.12	2	48.48	48.85	1	3,653	0.03%
2021/07/16	8	46.65	8	46.60	46.00	0	3,612	0.00%
2021/07/14	1	44.55	0	0.00	44.25	1	3,647	0.03%
2021/07/09	0	0.00	8	47.23	46.50	-8	3,729	-0.21%
2021/07/08	0	0.00	2	46.75	46.60	-2	3,871	-0.05%
2021/07/05	1	47.20	0	0.00	48.00	1	4,455	0.02%
2021/07/02	4	48.75	0	0.00	48.55	4	4,506	0.09%
2021/07/01	1	48.60	0	0.00	48.55	1	4,568	0.02%
2021/06/30	5	50.23	0	0.00	49.45	5	4,572	0.11%
2021/06/29	0	0.00	10	49.80	48.40	-10	4,502	-0.22%
2021/06/28	10	48.48	2	49.13	48.30	8	4,516	0.18%
2021/06/25	1	49.95	0	0.00	49.30	1	4,538	0.02%
2021/06/24	10	50.55	12	49.89	50.10	-2	4,600	-0.04%
2021/06/23	4	50.68	2	50.40	50.50	2	4,600	0.04%
2021/06/22	0	0.00	2	49.28	48.15	-2	4,534	-0.04%
2021/06/21	3	50.70	10	50.40	49.50	-7	4,525	-0.15%
2021/06/18	0	0.00	3	51.80	51.80	-3	4,572	-0.07%
2021/06/17	40	50.38	42	50.75	50.40	-2	4,853	-0.04%
2021/06/16	23	48.22	12	50.10	50.10	11	4,630	0.24%
2021/06/10	5	46.56	0	0.00	46.80	5	4,593	0.11%
2021/06/08	0	0.00	2	44.75	44.75	-2	4,846	-0.04%
2021/06/04	2	44.90	3	45.00	44.70	-1	5,116	-0.02%
2021/06/03	1	45.65	5	46.04	45.90	-4	5,128	-0.08%
2021/06/02	10	47.75	3	45.50	45.50	7	5,146	0.14%
2021/06/01	2	47.28	0	0.00	47.20	2	5,136	0.04%
2021/05/31	10	46.01	10	46.28	45.70	0	5,150	0.00%
2021/05/27	0	0.00	1	45.50	45.10	-1	5,266	-0.02%
2021/05/25	10	44.30	10	45.00	43.80	0	5,298	0.00%
2021/05/21	1	43.10	0	0.00	41.95	1	5,356	0.02%
2021/05/20	1	43.95	1	47.10	42.20	0	5,331	0.00%
2021/05/14	2	45.10	14	43.30	41.70	-12	5,068	-0.24%
2021/05/13	5	43.50	5	43.00	42.15	0	4,928	0.00%
2021/05/12	0	0.00	1	49.80	46.80	-1	4,954	-0.02%
2021/05/06	1	57.30	1	56.40	56.40	0	5,038	0.00%
2021/04/29	0	0.00	2	61.90	63.00	-2	5,197	-0.04%
2021/04/22	0	0.00	7	64.06	62.30	-7	5,531	-0.13%
2021/04/21	16	66.56	15	66.38	65.00	1	5,540	0.02%
2021/04/20	6	66.15	0	0.00	66.10	6	5,547	0.11%
2021/04/19	1	66.60	2	66.80	66.30	-1	5,629	-0.02%
2021/04/16	0	0.00	1	69.30	67.90	-1	5,773	-0.02%
2021/04/15	12	67.28	12	67.66	67.30	0	6,029	0.00%
2021/04/14	42	65.90	39	66.38	66.40	3	6,342	0.05%
2021/04/13	37	68.74	37.8	70.26	68.50	-0.8	6,342	-0.01%
2021/04/12	0.1	66.00	0	0.00	66.00	0.1	5,884	0.00%
2021/04/08	2	67.80	2	66.70	66.00	0	6,017	0.00%
2021/04/07	0	0.00	1	67.30	66.50	-1	6,149	-0.02%
2021/04/01	1	65.30	0	0.00	65.30	1	6,743	0.01%
2021/03/30	1	66.30	16	66.40	66.30	-15	8,696	-0.17%
2021/03/29	16	67.43	0	0.00	67.00	16	9,031	0.18%
2021/03/25	0	0.00	10.1	66.59	64.90	-10.1	9,088	-0.11%
2021/03/23	0	0.00	41	69.05	66.60	-41	9,079	-0.45%
2021/03/22	56	71.40	2	71.85	69.90	54	9,084	0.59%
2021/03/19	0	0.00	16	68.50	68.50	-16	8,935	-0.18%
2021/03/17	1	65.20	12	65.55	64.10	-11	8,931	-0.12%
2021/03/16	10	65.85	6	65.90	64.90	4	8,962	0.04%
2021/03/15	19	65.77	11	66.30	65.20	8	9,010	0.09%
2021/03/12	0	0.00	2	65.30	64.20	-2	8,927	-0.02%
2021/03/11	1	63.80	66	64.07	63.80	-65	8,889	-0.73%
2021/03/10	75	64.70	10	65.50	63.70	65	8,864	0.73%
2021/03/05	1	61.40	31	62.17	61.40	-30	9,089	-0.33%
2021/03/04	1	65.20	2	63.70	62.80	-1	9,315	-0.01%
2021/03/03	45	65.24	13	64.70	64.50	32	9,523	0.34%
2021/02/25	10	64.40	20	63.20	62.70	-10	11,037	-0.09%
2021/02/24	21	64.79	2	64.75	62.80	19	11,232	0.17%
2021/02/23	0	0.00	5	63.10	62.10	-5	11,626	-0.04%
2021/02/19	18	62.03	38	62.09	61.90	-20	12,431	-0.16%
2021/02/18	25	59.98	0	0.00	60.30	25	12,871	0.19%
2021/02/05	5	57.96	5	58.00	58.00	0	13,254	0.00%
2021/02/03	8	57.76	6	58.17	57.20	2	14,188	0.01%
2021/02/02	0	0.00	2	56.00	56.00	-2	14,354	-0.01%
2021/02/01	7	56.87	0	0.00	57.30	7	14,885	0.05%
2021/01/28	0	0.00	1	58.60	59.80	-1	16,479	-0.01%
2021/01/27	1	60.20	0	0.00	60.30	1	16,931	0.01%
2021/01/26	0	0.00	3	61.00	60.60	-3	17,105	-0.02%
2021/01/25	0	0.00	4	63.70	63.00	-4	17,394	-0.02%
2021/01/22	54	62.58	53	63.00	62.50	1	17,744	0.01%
2021/01/20	0.7	61.12	0	0.00	60.00	0.7	18,259	0.00%
2021/01/19	3	63.47	3	63.50	63.50	0	18,379	0.00%
2021/01/18	12	60.68	21	60.62	60.60	-9	18,467	-0.05%
2021/01/15	3	63.80	3	63.50	62.10	0	18,509	0.00%
2021/01/14	1	65.40	1.1	63.71	63.70	-0.1	18,562	0.00%
2021/01/13	0.1	62.90	0	0.00	63.00	0.1	18,616	0.00%
2021/01/12	12	63.57	1,138	63.55	63.70	-1,126	18,692	-6.02%	大賣/鉅額交易
2021/01/11	20	65.50	20	65.55	65.50	0	18,784	0.00%
2021/01/08	26	66.70	34	67.40	66.30	-8	18,730	-0.04%
2021/01/07	20	69.08	25	69.60	70.10	-5	18,616	-0.03%
2021/01/06	20	66.30	18.2	65.56	63.80	1.8	19,991	0.01%
2021/01/05	1.1	69.76	19	68.77	68.50	-17.9	21,261	-0.08%
2021/01/04	12	70.38	4	70.55	69.00	8	21,267	0.04%
2020/12/31	1	69.50	0	0.00	70.10	1	21,437	0.00%
2020/12/30	31	70.22	54	70.64	69.20	-23	21,684	-0.11%
2020/12/29	220	72.03	59	72.40	71.00	161	21,788	0.74%	大買/鉅額交易
2020/12/28	596	71.03	100.1	69.88	69.70	495.9	21,406	2.32%	大買/鉅額交易
2020/12/25	575	73.41	583	74.33	70.30	-8	21,490	-0.04%	大買/大賣/
2020/12/24	604	69.80	227	71.55	72.60	377	20,907	1.80%	大買/大賣/鉅額交易
2020/12/23	268	63.72	105	65.39	67.40	163	19,635	0.83%	大買/大賣/鉅額交易
2020/12/22	21	63.35	20	63.26	61.30	1	19,452	0.01%
2020/12/21	3	63.20	2	62.50	64.30	1	19,598	0.01%
2020/12/18	1	62.60	10	62.75	62.60	-9	19,786	-0.05%
2020/12/16	5	62.00	2	63.40	62.10	3	19,790	0.02%
2020/12/15	16	64.03	14	63.34	61.40	2	19,793	0.01%
2020/12/14	20	62.00	21	61.36	62.60	-1	19,720	-0.01%
2020/12/10	6	59.98	1	60.50	60.50	5	19,838	0.03%
2020/12/08	0	0.00	5	63.20	62.50	-5	19,954	-0.03%
2020/12/07	2	61.60	2	61.70	62.90	0	20,155	0.00%
2020/12/03	17	62.52	16	63.16	62.10	1	20,781	0.00%
2020/12/02	16	62.54	11	62.10	62.30	5	21,149	0.02%
2020/12/01	14.1	64.16	13	64.35	63.60	1.1	22,532	0.00%
2020/11/30	16	67.07	13	65.60	65.50	3	22,888	0.01%
2020/11/27	51	65.29	64	65.43	65.70	-13	22,916	-0.06%
2020/11/26	55	67.15	55	66.70	64.60	0	22,788	0.00%
2020/11/25	129	65.31	116	65.33	65.50	13	22,333	0.06%	大買/大賣/
2020/11/24	39	61.93	73	62.10	63.30	-34	21,546	-0.16%
2020/11/23	69	61.75	67	61.03	60.80	2	21,285	0.01%
2020/11/20	131	62.45	122	62.74	61.60	9	21,093	0.04%	大買/大賣/
2020/11/19	74	60.23	49.2	60.38	60.60	24.8	20,626	0.12%
2020/11/18	47	58.47	49	58.53	58.40	-2	20,001	-0.01%
2020/11/17	122	59.95	153	59.66	58.10	-31	19,821	-0.16%	大買/大賣/
2020/11/16	37	57.79	42	57.51	57.00	-5	19,490	-0.03%
2020/11/13	110	58.03	71	57.98	58.20	39	19,528	0.20%	大買/
2020/11/12	207	56.07	219.3	55.76	58.70	-12.3	19,415	-0.06%	大買/大賣/
2020/11/11	42.3	59.08	108	59.08	57.50	-65.7	19,038	-0.35%	大賣/
2020/11/10	59.3	64.82	19	64.29	63.60	40.3	18,794	0.21%
2020/11/09	37	64.17	42	63.80	65.20	-5	18,547	-0.03%
2020/11/06	181	64.48	142	64.55	61.80	39	18,159	0.21%	大買/大賣/
2020/11/05	18	61.63	30	62.35	63.50	-12	17,342	-0.07%
2020/11/04	62	57.88	63	57.60	57.80	-1	16,906	-0.01%
2020/11/03	96	57.47	95	57.60	57.00	1	16,565	0.01%
2020/11/02	122	56.97	125	56.51	57.90	-3	16,671	-0.02%	大買/大賣/
2020/10/30	410.2	61.48	122	58.74	57.20	288.2	16,486	1.75%	大買/大賣/鉅額交易
2020/10/29	121	63.81	142	63.47	62.00	-21	16,236	-0.13%	大買/大賣/
2020/10/28	35	64.74	0	0.00	62.30	35	15,834	0.22%
2020/10/27	15	64.90	44.5	65.68	64.90	-29.5	15,895	-0.19%
2020/10/26	13	60.35	37	60.09	63.80	-24	15,799	-0.15%
2020/10/23	36.5	57.23	52	57.07	58.00	-15.5	15,662	-0.10%
2020/10/22	30	55.27	138	55.00	55.60	-108	15,608	-0.69%	大賣/鉅額交易
2020/10/21	48	56.64	154	57.25	56.10	-106	15,547	-0.68%	大賣/鉅額交易
2020/10/20	24	57.65	7	58.17	58.30	17	15,478	0.11%
2020/10/19	14	58.81	27	58.79	59.50	-13	15,380	-0.08%
2020/10/16	54	56.69	76	55.30	55.10	-22	15,211	-0.14%
2020/10/15	95	54.16	94	54.84	56.00	1	15,133	0.01%
2020/10/14	110	57.03	87	56.55	57.00	23	15,022	0.15%	大買/
2020/10/13	71	50.42	98	50.96	54.00	-27	13,391	-0.20%
2020/10/08	5	43.60	8	44.65	44.65	-3	12,583	-0.02%
2020/10/07	14	39.69	28	39.81	40.60	-14	12,553	-0.11%
2020/10/06	252	39.37	8	38.86	38.50	244	12,343	1.98%	大買/鉅額交易
2020/09/30	29	36.88	31	36.88	36.60	-2	12,296	-0.02%
2020/09/29	3	35.82	12	36.05	35.75	-9	12,084	-0.07%
2020/09/28	2	35.75	0	0.00	35.70	2	12,033	0.02%
2020/09/25	53	36.13	292	35.51	35.10	-239	11,931	-2.00%	大賣/鉅額交易
2020/09/24	31	38.70	33	38.00	37.50	-2	11,731	-0.02%
2020/09/23	12	38.18	23	38.84	40.00	-11	11,468	-0.10%
2020/09/22	8	37.24	1	36.80	37.30	7	11,208	0.06%
2020/09/18	0	0.00	2	38.55	37.90	-2	11,110	-0.02%
2020/09/17	15	38.52	23	38.79	38.50	-8	11,008	-0.07%
2020/09/16	39	38.28	19	38.18	38.45	20	10,878	0.18%
2020/09/15	59	38.23	66	37.74	37.45	-7	10,737	-0.07%
2020/09/14	13	37.08	4	36.54	36.65	9	10,560	0.09%
2020/09/11	24	37.48	32	37.59	37.50	-8	10,417	-0.08%
2020/09/10	4	39.55	11	39.02	39.05	-7	10,243	-0.07%
2020/09/09	57	39.07	42	38.99	38.65	15	9,950	0.15%
2020/09/08	68	38.39	67	37.76	37.30	1	9,448	0.01%
2020/09/07	23	41.18	105	41.74	39.30	-82	9,115	-0.90%	大賣/
2020/09/04	149	44.98	222	44.59	43.10	-73	8,572	-0.85%	大買/大賣/
2020/09/03	36	42.38	224	42.54	43.00	-188	7,056	-2.66%	大賣/鉅額交易
2020/09/02	162	38.80	182	38.55	39.10	-20	6,524	-0.31%	大買/大賣/
2020/09/01	29	37.44	5	36.75	36.75	24	6,229	0.39%
2020/08/31	38	36.60	1	36.75	36.90	37	6,088	0.61%
2020/08/28	6	35.69	5	35.20	34.85	1	5,950	0.02%
2020/08/27	10	36.30	100	36.01	35.25	-90	5,908	-1.52%
2020/08/26	90	37.17	1	37.20	36.25	89	5,849	1.52%
2020/08/25	45	37.76	45	36.85	36.90	0	5,790	0.00%
2020/08/21	9	36.24	0	0.00	35.95	9	5,622	0.16%
2020/08/20	19	35.14	41	35.30	35.45	-22	5,564	-0.40%
2020/08/18	21	40.56	65	40.34	39.80	-44	5,178	-0.85%
2020/08/17	12	39.73	103	39.83	39.70	-91	4,976	-1.83%	大賣/
2020/08/14	136	39.13	11	39.29	39.50	125	4,826	2.59%	大買/鉅額交易
2020/08/13	10	39.03	1	38.70	38.10	9	4,577	0.20%
2020/08/12	34	38.28	34	38.46	38.85	0	4,472	0.00%
2020/08/11	20	36.45	30	37.02	36.75	-10	4,272	-0.23%
2020/08/10	34	39.48	32	39.51	38.70	2	4,077	0.05%
2020/08/07	14	38.32	14	38.44	37.25	0	3,817	0.00%
2020/08/06	34	37.12	32	37.60	36.70	2	3,659	0.05%
2020/08/05	2	40.58	0	0.00	40.45	2	3,343	0.06%
2020/08/04	58	41.03	94	40.93	41.50	-36	3,188	-1.13%
2020/08/03	0	0.00	173	39.91	39.80	-173	3,011	-5.75%	大賣/鉅額交易
2020/07/31	6	41.33	7	39.96	40.60	-1	2,780	-0.04%
2020/07/30	8	38.73	0	0.00	40.90	8	2,530	0.32%
2020/07/29	2	37.05	0	0.00	37.25	2	2,414	0.08%
2020/07/28	62	33.75	2	32.00	33.90	60	2,332	2.57%
2020/07/24	2	37.15	0	0.00	35.00	2	2,246	0.09%
2020/07/20	0	0.00	3	34.55	35.80	-3	2,049	-0.15%
2020/07/17	0	0.00	53	35.08	33.30	-53	1,966	-2.70%
2020/07/16	156	36.96	199	37.61	35.95	-43	1,876	-2.29%	大買/大賣/
2020/07/15	91	35.36	130	36.53	37.15	-39	1,433	-2.72%	大賣/
2020/07/14	77	32.22	83	32.65	33.80	-6	1,150	-0.52%
2020/07/13	11	31.05	0	0.00	31.55	11	895	1.23%
2020/07/09	13	28.37	10	28.49	28.75	3	650	0.46%
2020/06/24	0	0.00	8	23.10	23.20	-8	261	-3.06%
2020/03/19	0	0.00	2	16.15	15.50	-2	564	-0.35%
2020/03/17	0	0.00	2	17.50	17.20	-2	541	-0.37%
2020/03/16	1	18.05	0	0.00	17.70	1	543	0.18%
2020/03/12	0	0.00	2	20.10	19.00	-2	520	-0.38%
2020/03/10	0	0.00	4	20.50	20.50	-4	513	-0.78%
2020/02/26	0	0.00	4	22.43	22.25	-4	568	-0.70%
2020/02/25	0	0.00	4	22.45	22.45	-4	566	-0.71%
2020/02/14	1	22.70	1	22.65	22.65	0	553	0.00%
2020/02/04	1	22.80	0	0.00	22.80	1	627	0.16%
2020/01/13	0	0.00	2	23.95	23.90	-2	595	-0.34%
2020/01/10	1	23.25	0	0.00	23.35	1	579	0.17%
2020/01/08	1	23.35	0	0.00	22.95	1	576	0.17%
2020/01/03	1	23.45	0	0.00	23.65	1	556	0.18%
2019/12/30	0	0.00	1	24.50	24.00	-1	536	-0.19%
2019/12/27	1	23.75	0	0.00	23.70	1	507	0.20%
2019/12/26	36	23.96	29	23.89	24.05	7	468	1.50%
2019/12/18	0	0.00	2	22.20	22.60	-2	366	-0.55%
2019/12/17	2	22.20	0	0.00	22.20	2	366	0.55%
2019/12/10	0	0.00	4	22.70	22.55	-4	355	-1.12%
2019/12/06	4	22.50	0	0.00	22.50	4	348	1.15%
2019/12/03	1	22.45	5	22.64	22.65	-4	344	-1.16%
2019/11/29	11	22.87	7	23.20	22.65	4	338	1.18%
2019/11/27	6	22.52	19	22.77	22.90	-13	331	-3.92%
2019/11/26	4	22.43	0	0.00	22.40	4	306	1.31%
2019/11/25	4	22.00	0	0.00	22.00	4	285	1.40%
2019/11/05	1	22.40	1	22.30	22.25	0	269	0.00%
2019/08/01	2	21.50	0	0.00	21.50	2	554	0.36%
2019/07/30	2	21.80	0	0.00	21.75	2	658	0.30%
2019/07/29	4	22.08	0	0.00	21.90	4	687	0.58%
2019/07/26	2	21.35	0	0.00	21.45	2	758	0.26%
2019/07/05	1	24.35	0	0.00	23.85	1	953	0.10%
2019/07/03	2	23.50	0	0.00	23.70	2	935	0.21%
2019/07/02	7	23.44	0	0.00	23.50	7	931	0.75%
2019/05/21	0	0.00	15	24.12	23.90	-15	1,244	-1.21%
2019/05/17	6	24.60	10	24.43	24.00	-4	1,225	-0.33%
2019/05/16	20	24.30	0	0.00	24.55	20	1,231	1.62%
2019/05/09	7	24.14	7	24.19	24.00	0	1,131	0.00%
2019/05/06	0	0.00	5	25.25	25.35	-5	1,015	-0.49%
2019/05/03	7	26.05	2	25.95	25.90	5	998	0.50%
2019/05/02	0	0.00	4	25.50	25.45	-4	910	-0.44%
2019/04/24	0	0.00	1	24.90	24.90	-1	913	-0.11%
2019/04/16	1	25.70	0	0.00	25.70	1	857	0.12%
2019/04/09	0	0.00	1	23.35	23.40	-1	672	-0.15%
2019/04/08	0	0.00	1	23.40	23.40	-1	695	-0.14%
2019/04/02	1	23.60	0	0.00	23.40	1	693	0.14%
2019/04/01	1	23.95	0	0.00	23.45	1	688	0.15%
2019/03/25	0	0.00	6	23.75	23.15	-6	655	-0.92%
2019/03/22	6	24.35	0	0.00	24.40	6	624	0.96%
2019/03/07	0	0.00	2	24.90	24.10	-2	601	-0.33%
2019/03/06	0	0.00	6	24.86	24.50	-6	607	-0.99%
2019/03/04	2	24.45	7	23.97	24.45	-5	568	-0.88%
2019/02/27	7	23.26	12	23.71	24.00	-5	544	-0.92%
2019/02/26	10	23.83	5	23.86	23.50	5	549	0.91%
2019/02/18	0	0.00	1	22.35	22.35	-1	509	-0.20%
2019/02/15	11	22.62	0	0.00	22.70	11	537	2.05%
2019/02/11	0	0.00	1	21.05	21.00	-1	502	-0.20%
2019/01/24	1	22.70	1	22.35	22.50	0	505	0.00%
2018/12/27	0	0.00	1	20.65	20.55	-1	514	-0.19%
2018/12/19	1	20.05	0	0.00	19.90	1	515	0.19%
2018/12/12	0	0.00	2	20.78	20.75	-2	634	-0.32%
2018/12/11	2	20.58	0	0.00	20.40	2	635	0.31%
2018/11/23	0	0.00	1	22.30	21.60	-1	810	-0.12%
2018/11/20	0	0.00	1	20.30	20.25	-1	818	-0.12%
2018/11/14	2	21.15	0	0.00	20.75	2	832	0.24%
2018/10/30	0	0.00	1	16.65	16.70	-1	798	-0.13%
2018/10/29	1	16.50	0	0.00	16.40	1	797	0.13%
2018/10/12	0	0.00	1	19.70	19.65	-1	801	-0.12%
2018/10/11	1	19.50	0	0.00	19.50	1	794	0.13%
2018/09/28	2	23.35	0	0.00	23.25	2	768	0.26%
2018/09/25	1	23.90	0	0.00	23.90	1	767	0.13%
2018/09/19	3	24.40	3	24.65	24.30	0	758	0.00%
2018/09/12	0	0.00	3	23.35	23.55	-3	690	-0.43%
2018/09/11	3	23.92	1	24.10	23.70	2	690	0.29%
2018/09/07	1	23.85	0	0.00	23.55	1	681	0.15%
2018/09/05	0	0.00	10	24.40	24.20	-10	678	-1.47%
2018/09/04	0	0.00	1	24.40	24.60	-1	679	-0.15%
2018/09/03	1	24.45	1	24.40	23.85	0	620	0.00%
2018/08/31	4	24.35	0	0.00	24.25	4	602	0.66%
2018/08/30	6	23.83	0	0.00	24.50	6	540	1.11%
2018/08/28	0	0.00	10	23.15	23.10	-10	515	-1.94%
2018/08/27	11	24.17	0	0.00	23.60	11	514	2.14%
2018/06/25	0	0.00	4	22.20	22.20	-4	2,491	-0.16%
2018/06/06	0.5	23.80	0	0.00	23.90	0.5	2,583	0.02%
2018/06/05	2	23.60	0	0.00	23.70	2	2,574	0.08%
2018/05/29	0.5	25.25	0	0.00	25.30	0.5	2,487	0.02%
2018/05/21	1	25.10	0	0.00	25.00	1	2,344	0.04%
2018/05/18	4	25.00	0	0.00	25.20	4	2,332	0.17%
2018/05/17	0	0.00	6	27.02	25.30	-6	2,302	-0.26%
2018/05/15	0	0.00	4	26.88	26.85	-4	2,117	-0.19%
2018/05/14	0	0.00	1	26.05	25.85	-1	2,062	-0.05%
2018/05/11	3	25.47	0	0.00	25.45	3	2,012	0.15%
2018/05/10	6	26.02	2	27.00	24.85	4	1,940	0.21%
2018/05/09	3	25.05	0	0.00	25.50	3	1,802	0.17%
2018/05/08	10	25.50	0	0.00	25.50	10	1,779	0.56%
2018/05/04	2	25.40	0	0.00	24.70	2	1,724	0.12%
2018/05/03	0	0.00	4	27.00	25.40	-4	1,667	-0.24%
2018/04/26	0	0.00	10	25.80	24.80	-10	1,241	-0.81%
2018/04/24	25	26.30	17	26.25	25.75	8	1,100	0.73%
2018/04/20	30	23.98	50	23.45	24.95	-20	862	-2.32%
2018/04/19	20	23.70	5	23.30	23.70	15	739	2.03%
2018/04/11	10	23.20	10	23.10	22.85	0	543	0.00%
2018/03/31	1	20.65	0	0.00	20.55	1	478	0.21%
2018/03/22	1	22.30	0	0.00	22.30	1	536	0.19%
2018/03/19	1	22.50	0	0.00	22.55	1	522	0.19%
2018/03/15	5	23.20	0	0.00	23.30	5	509	0.98%
2018/03/13	30	22.30	30	22.37	22.25	0	487	0.00%
2018/01/08	1	24.00	0	0.00	23.60	1	1,950	0.05%