安集 (6477)-富邦-竹北券商分點個股進出

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▲0.24%
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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	6	37.16	1	36.90	36.85	5	962	0.52%
2024/05/09	4	37.00	0	0.00	36.55	4	940	0.43%
2024/05/07	0.2	36.65	0	0.00	36.40	0.2	936	0.02%
2024/05/03	6	37.25	0	0.00	37.05	6	927	0.65%
2024/04/26	2	37.58	0	0.00	37.55	2	931	0.21%
2024/04/25	2	38.00	0	0.00	37.90	2	928	0.22%
2024/04/22	0	0.00	0.1	37.85	37.70	-0.1	930	-0.01%
2024/04/18	0	0.00	0.1	38.40	38.20	-0.1	929	-0.01%
2024/04/16	0	0.00	1	37.15	37.20	-1	918	-0.11%
2024/04/15	0	0.00	1	38.95	38.85	-1	901	-0.11%
2024/04/10	1	39.85	0	0.00	39.60	1	871	0.11%
2024/04/09	3	38.90	0	0.00	38.95	3	849	0.35%
2024/04/03	4	39.11	0	0.00	39.05	4	831	0.48%
2024/04/02	1	40.10	0	0.00	39.90	1	822	0.12%
2024/04/01	1	40.55	0	0.00	40.40	1	813	0.12%
2024/03/29	0	0.00	2	41.95	40.60	-2	809	-0.25%
2024/03/28	1	41.05	0	0.00	40.80	1	799	0.13%
2024/03/27	1	40.85	0	0.00	40.45	1	789	0.13%
2024/03/26	0	0.00	6.1	41.33	41.35	-6.1	781	-0.78%
2024/03/25	1	40.85	0	0.00	40.85	1	798	0.13%
2024/03/22	18	41.58	11	41.61	40.85	7	790	0.89%
2024/03/21	2	40.98	40	42.15	42.35	-38	732	-5.19%
2024/03/19	2	39.35	0	0.00	38.85	2	652	0.31%
2024/03/15	5	38.83	0	0.00	38.75	5	641	0.78%
2024/03/14	5	39.24	0	0.00	39.10	5	637	0.78%
2024/03/13	10	39.32	0	0.00	38.85	10	633	1.58%
2024/03/12	18	40.13	5	39.90	39.90	13	625	2.08%
2024/03/08	0.1	38.35	0	0.00	38.00	0.1	577	0.02%
2024/03/07	6	39.25	0	0.00	38.95	6	571	1.05%
2024/03/06	5	39.40	0	0.00	39.45	5	572	0.87%
2024/02/27	10	38.55	0	0.00	37.60	10	499	2.00%
2024/02/21	0	0.00	2	38.70	38.65	-2	490	-0.41%
2024/02/16	0.1	37.20	0	0.00	37.20	0.1	477	0.01%
2024/01/17	0	37.90	0	0.00	37.65	0	541	0.00%
2024/01/15	2	38.85	0	0.00	38.65	2	543	0.37%
2024/01/03	0	0.00	0.1	38.30	38.35	-0.1	572	-0.02%
2023/12/26	0	0.00	4	38.10	38.15	-4	590	-0.68%
2023/12/22	4	38.30	0	0.00	38.25	4	588	0.68%
2023/12/19	0	0.00	0.3	38.34	37.90	-0.3	529	-0.05%
2023/12/18	0.4	39.25	0	0.00	38.70	0.4	528	0.07%
2023/12/13	0	0.00	0	38.20	37.15	0	500	0.00%
2023/12/04	0	0.00	1	38.25	38.20	-1	520	-0.19%
2023/11/29	0	0.00	0.1	37.80	38.05	-0.1	501	-0.01%
2023/11/28	0	0.00	3	37.85	37.80	-3	505	-0.59%
2023/11/17	0	0.00	1	37.60	37.35	-1	498	-0.20%
2023/10/30	0.1	38.00	0	0.00	38.05	0.1	539	0.01%
2023/10/25	1	36.80	0	0.00	36.60	1	510	0.20%
2023/10/13	1	38.00	0	0.00	37.15	1	570	0.18%
2023/10/11	0	0.00	11	37.00	36.80	-11	581	-1.89%
2023/09/06	0	0.00	0	43.01	42.80	0	829	0.00%
2023/08/23	0	0.00	2	41.78	41.80	-2	1,005	-0.20%
2023/08/10	0	0.00	0.1	42.20	41.60	-0.1	1,130	-0.01%
2023/08/08	0.1	43.95	0	0.00	42.45	0.1	1,197	0.01%
2023/08/01	1	45.80	1	45.25	45.30	0	1,384	0.00%
2023/07/17	1	49.65	0	0.00	49.65	1	2,266	0.04%
2023/07/14	0	0.00	1	48.80	48.60	-1	2,781	-0.04%
2023/07/11	0	0.00	2	50.50	50.40	-2	3,136	-0.06%
2023/07/06	0	0.00	1	50.20	49.90	-1	3,557	-0.03%
2023/07/05	0	0.00	1	51.20	50.20	-1	3,661	-0.03%
2023/07/03	2	50.65	2	51.00	51.00	0	3,977	0.00%
2023/06/21	0	0.00	1	50.70	50.60	-1	4,080	-0.02%
2023/06/20	1	51.40	0	0.00	50.80	1	4,090	0.02%
2023/06/15	1	48.95	0	0.00	48.95	1	4,244	0.02%
2023/06/13	1	48.80	0	0.00	48.85	1	4,403	0.02%
2023/06/12	2	48.90	0	0.00	49.05	2	4,454	0.04%
2023/06/09	0	0.00	10	50.00	50.20	-10	4,477	-0.22%
2023/06/07	1	52.00	3	51.83	51.60	-2	4,466	-0.04%
2023/06/02	0	0.00	3	51.70	51.60	-3	4,496	-0.07%
2023/06/01	0	0.00	2	51.60	51.30	-2	4,507	-0.04%
2023/05/31	2	51.30	0	0.00	51.90	2	4,513	0.04%
2023/05/29	0	0.00	1	51.40	51.40	-1	4,508	-0.02%
2023/05/19	0	0.00	2.1	51.09	50.30	-2.1	4,549	-0.05%
2023/05/15	0	0.00	0	50.30	50.10	0	4,632	0.00%
2023/05/12	0.1	49.80	0	0.00	49.50	0.1	4,619	0.00%
2023/05/11	1	48.70	0	0.00	48.70	1	4,590	0.02%
2023/05/09	2	51.20	0	0.00	51.40	2	4,495	0.04%
2023/05/08	0	0.00	3	55.27	55.30	-3	4,395	-0.07%
2023/05/03	1	56.30	2	56.35	56.70	-1	4,267	-0.02%
2023/05/02	1	56.50	0	0.00	56.70	1	4,232	0.02%
2023/04/28	5	54.10	0	0.00	54.30	5	4,102	0.12%
2023/04/25	0	0.00	1	53.60	53.80	-1	3,945	-0.03%
2023/04/24	1	52.90	1.2	53.35	53.50	-0.2	3,891	-0.01%
2023/04/21	3	54.03	3	52.33	52.40	0	3,905	0.00%
2023/04/20	11	56.41	21	55.02	54.90	-10	3,803	-0.26%
2023/04/19	16	57.11	11	57.55	57.00	5	3,637	0.14%
2023/04/18	6.2	55.33	11	55.24	54.80	-4.8	3,121	-0.15%
2023/04/17	1	55.50	1	54.90	54.60	0	2,928	0.00%
2023/04/14	8	55.33	4	54.80	54.90	4	2,932	0.14%
2023/04/13	14	54.83	12	55.32	55.40	2	2,855	0.07%
2023/04/12	5	54.52	5	53.88	54.70	0	2,680	0.00%
2023/04/11	1	52.20	0	0.00	52.40	1	2,461	0.04%
2023/04/10	6	52.25	1	51.80	51.80	5	2,433	0.21%
2023/04/07	2	53.10	7	51.64	53.40	-5	2,341	-0.21%
2023/04/06	0	0.00	5	50.47	50.80	-5	2,132	-0.23%
2023/03/30	1	48.75	0	0.00	48.95	1	2,061	0.05%
2023/03/27	2	49.30	2	49.23	48.55	0	2,054	0.00%
2023/03/23	5	49.16	0	0.00	48.70	5	2,034	0.25%
2023/03/22	1	48.85	0	0.00	48.85	1	2,042	0.05%
2023/03/21	1	49.90	3	49.60	49.35	-2	2,072	-0.10%
2023/03/20	5	50.22	66	49.66	50.10	-61	2,157	-2.83%
2023/03/17	65	48.74	0	0.00	49.00	65	2,376	2.73%
2023/03/16	1	48.90	1	47.20	46.95	0	2,416	0.00%
2023/03/15	0	0.00	5	48.35	48.15	-5	2,400	-0.21%
2023/03/14	2	46.98	2	47.63	47.45	0	2,369	0.00%
2023/03/06	1	47.95	2	48.45	48.40	-1	2,475	-0.04%
2023/03/03	2	46.95	0	0.00	47.00	2	2,466	0.08%
2023/03/01	2	47.30	0	0.00	47.15	2	2,478	0.08%
2023/02/24	0	0.00	2	47.50	47.50	-2	2,494	-0.08%
2023/02/23	0	0.00	8	47.94	48.50	-8	2,504	-0.32%
2023/02/22	9	47.93	9	47.45	47.45	0	2,554	0.00%
2023/02/21	2	48.50	2	48.20	48.00	0	2,575	0.00%
2023/02/17	0	48.35	0	0.00	48.20	0	2,936	0.00%
2023/02/16	6	48.54	1	48.20	48.05	5	2,955	0.17%
2023/02/15	1	47.60	1	48.05	48.05	0	2,918	0.00%
2023/02/14	2	45.90	0	0.00	45.85	2	2,899	0.07%
2023/02/10	3	46.73	0	0.00	46.05	3	2,950	0.10%
2023/02/02	1	48.00	1	47.50	47.35	0	3,022	0.00%
2023/02/01	0	0.00	1	47.00	47.40	-1	3,024	-0.03%
2023/01/31	0	0.00	1	47.00	46.85	-1	3,024	-0.03%
2023/01/09	0	0.00	1	48.00	47.85	-1	3,090	-0.03%
2023/01/05	1	47.75	2	48.65	47.65	-1	3,123	-0.03%
2022/12/28	0	0.00	2	46.45	46.30	-2	3,171	-0.06%
2022/12/27	2	46.55	6	46.53	46.85	-4	3,176	-0.13%
2022/12/26	6	47.32	4	47.00	46.85	2	3,175	0.06%
2022/12/22	3	44.57	3	45.02	45.05	0	3,189	0.00%
2022/12/21	1	44.35	0	0.00	44.30	1	3,228	0.03%
2022/12/19	0	0.00	1	46.65	46.20	-1	3,286	-0.03%
2022/12/13	3	48.03	4	48.18	47.80	-1	3,281	-0.03%
2022/12/12	7	50.50	5	49.41	49.15	2	3,254	0.06%
2022/12/09	12	50.52	37	50.48	49.70	-25	3,136	-0.80%
2022/12/08	34	48.50	4	48.05	48.20	30	2,828	1.06%
2022/12/06	4	48.74	4	47.73	47.30	0	2,718	0.00%
2022/12/05	0	0.00	1	48.55	48.25	-1	2,758	-0.04%
2022/12/02	7	48.47	4	47.85	48.55	3	2,755	0.11%
2022/12/01	1	46.65	0	0.00	46.50	1	2,629	0.04%
2022/11/30	11	46.71	0	0.00	46.65	11	2,665	0.41%
2022/11/25	0	0.00	4	46.10	45.60	-4	2,853	-0.14%
2022/11/24	2	46.15	0	0.00	46.40	2	2,899	0.07%
2022/11/23	2	45.20	0	0.00	45.25	2	3,180	0.06%
2022/11/22	0	0.00	15	45.45	45.20	-15	3,321	-0.45%
2022/11/21	2	46.30	4	45.81	45.95	-2	3,409	-0.06%
2022/11/18	19	46.99	3	46.00	45.95	16	3,457	0.46%
2022/11/16	2	47.43	1	47.70	47.20	1	3,435	0.03%
2022/11/15	4	45.85	1	44.90	47.95	3	3,462	0.09%
2022/11/09	0	0.00	1.1	43.27	43.25	-1.1	3,903	-0.03%
2022/11/08	0	0.00	1.1	45.13	43.75	-1.1	3,919	-0.03%
2022/11/04	0.1	44.80	0	0.00	44.65	0.1	4,022	0.00%
2022/11/01	0	0.00	2	42.55	42.80	-2	4,405	-0.05%
2022/10/28	1	42.45	1	42.90	42.65	0	4,475	0.00%
2022/10/25	0	0.00	1.1	41.11	40.95	-1.1	4,623	-0.02%
2022/10/20	1	43.25	0	0.00	43.25	1	4,944	0.02%
2022/10/19	1.1	43.83	0	0.00	43.80	1.1	4,975	0.02%
2022/10/14	0	0.00	10	43.65	43.40	-10	5,245	-0.19%
2022/10/11	11	43.77	0	0.00	43.40	11	5,346	0.21%
2022/09/23	2	51.55	0	0.00	50.60	2	7,174	0.03%
2022/09/19	0	0.00	0.1	55.10	54.40	-0.1	8,494	0.00%
2022/09/16	0	0.00	0.1	54.20	55.60	-0.1	8,558	0.00%
2022/09/08	0.2	54.60	1	54.40	55.00	-0.8	8,590	-0.01%
2022/09/06	1	53.00	0	0.00	53.20	1	8,599	0.01%
2022/09/02	1	57.50	0	0.00	57.10	1	8,538	0.01%
2022/09/01	5	57.60	8	58.10	57.50	-3	8,466	-0.04%
2022/08/30	44	59.13	43	57.83	57.80	1	8,364	0.01%
2022/08/29	0	0.00	2	57.45	57.30	-2	8,096	-0.02%
2022/08/26	1	58.30	1	57.90	58.30	0	8,035	0.00%
2022/08/24	0	0.00	1	55.70	55.20	-1	7,938	-0.01%
2022/08/23	2	56.15	1	56.60	56.30	1	7,911	0.01%
2022/08/22	3	58.23	2	56.10	56.10	1	7,900	0.01%
2022/08/19	5	57.20	6.1	57.64	57.60	-1.1	7,749	-0.01%
2022/08/18	3	56.77	7	58.21	58.90	-4	7,514	-0.05%
2022/08/17	2	55.90	4	56.73	55.80	-2	7,316	-0.03%
2022/08/11	2	54.70	1	55.40	54.40	1	7,033	0.01%
2022/08/10	1	54.40	3	55.00	54.30	-2	6,994	-0.03%
2022/08/09	7	55.36	6	54.27	54.40	1	7,076	0.01%
2022/08/08	0	0.00	5	53.54	54.00	-5	6,895	-0.07%
2022/08/05	2	49.95	3	50.83	51.50	-1	6,853	-0.01%
2022/08/04	1	49.40	0.1	49.40	49.40	0.9	6,865	0.01%
2022/08/03	3	52.00	3	51.37	50.90	0	6,874	0.00%
2022/08/02	1	54.00	8	54.04	53.30	-7	6,852	-0.10%
2022/08/01	4	55.70	5	56.00	55.60	-1	6,840	-0.01%
2022/07/29	9.2	55.38	3	55.57	55.00	6.2	6,769	0.09%
2022/07/27	6	53.17	6	53.07	54.00	0	6,560	0.00%
2022/07/26	1	54.10	0	0.00	53.60	1	6,546	0.02%
2022/07/25	19	55.21	30	54.99	54.10	-11	6,606	-0.17%
2022/07/22	0	0.00	3	53.23	53.50	-3	6,607	-0.05%
2022/07/21	1	52.30	0	0.00	52.30	1	6,589	0.02%
2022/07/20	0	0.00	3	51.97	52.00	-3	6,665	-0.05%
2022/07/19	1	51.70	9	51.97	51.70	-8	6,737	-0.12%
2022/07/18	1	51.00	1	51.20	51.20	0	6,766	0.00%
2022/07/13	6	49.58	2	49.50	48.40	4	7,220	0.06%
2022/07/12	2	49.35	2	49.25	48.30	0	7,380	0.00%
2022/07/11	1	51.90	0	0.00	53.10	1	7,515	0.01%
2022/07/08	2	53.00	5	52.88	53.30	-3	7,695	-0.04%
2022/07/07	9	52.40	8	51.40	52.40	1	8,006	0.01%
2022/07/06	6	53.88	1	54.20	53.00	5	8,458	0.06%
2022/07/05	10	58.30	12	58.61	57.00	-2	8,739	-0.02%
2022/07/04	14	54.34	16	54.99	55.30	-2	8,229	-0.02%
2022/07/01	5	53.26	1	55.00	52.90	4	8,150	0.05%
2022/06/30	7	54.40	7	54.59	54.20	0	8,182	0.00%
2022/06/29	12	54.19	9	54.04	54.00	3	8,032	0.04%
2022/06/28	14	53.66	22	53.66	55.00	-8	7,956	-0.10%
2022/06/24	10	47.15	1	44.50	48.00	9	7,364	0.12%
2022/06/22	1	44.85	3	46.68	44.50	-2	7,594	-0.03%
2022/06/17	0	0.00	1	44.70	44.90	-1	8,193	-0.01%
2022/06/15	1	49.00	1	48.75	47.05	0	8,820	0.00%
2022/06/14	0	0.00	5	47.98	48.15	-5	9,858	-0.05%
2022/06/13	1	49.25	5.1	49.36	49.20	-4.1	10,434	-0.04%
2022/06/08	1	51.40	0	0.00	51.20	1	12,280	0.01%
2022/06/07	1	52.40	1	52.50	52.60	0	13,295	0.00%
2022/06/06	7	55.31	11	53.96	53.40	-4	13,536	-0.03%
2022/06/02	3	53.47	1	54.00	53.10	2	13,631	0.01%
2022/06/01	0	0.00	1	53.80	53.60	-1	13,792	-0.01%
2022/05/30	1	52.10	0	0.00	52.60	1	14,536	0.01%
2022/05/27	4	50.33	2	50.50	50.50	2	14,718	0.01%
2022/05/24	0	0.00	1	49.95	50.30	-1	14,858	-0.01%
2022/05/23	3	51.47	0	0.00	51.30	3	14,837	0.02%
2022/05/19	0	0.00	35	51.31	51.40	-35	14,838	-0.24%
2022/05/18	30	52.87	0	53.40	53.20	30	14,793	0.20%
2022/05/17	5	53.30	14	53.57	52.90	-9	14,753	-0.06%
2022/05/16	15	53.63	0	0.00	52.50	15	14,596	0.10%
2022/05/13	5	52.48	7	53.40	53.80	-2	14,551	-0.01%
2022/05/12	0	0.00	3.2	52.70	52.00	-3.2	14,510	-0.02%
2022/05/11	2	56.30	2	54.70	54.80	0	14,555	0.00%
2022/05/10	0	0.00	7	54.60	55.00	-7	14,508	-0.05%
2022/05/09	0	0.00	2	56.00	55.60	-2	14,522	-0.01%
2022/05/06	1	58.80	2	59.15	59.60	-1	14,529	-0.01%
2022/05/05	1	60.10	1	60.50	59.90	0	14,584	0.00%
2022/05/04	2	59.80	0	0.00	59.20	2	14,581	0.01%
2022/05/03	0	0.00	1	60.90	60.40	-1	14,614	-0.01%
2022/04/29	6	62.62	1	61.50	61.30	5	14,653	0.03%
2022/04/28	6.1	59.74	7	60.81	61.60	-0.9	14,737	-0.01%
2022/04/27	31	56.51	31	57.99	58.90	0	14,573	0.00%
2022/04/26	1	58.80	5	59.30	59.10	-4	14,544	-0.03%
2022/04/25	14	60.11	16	59.23	58.10	-2	14,483	-0.01%
2022/04/22	11.1	62.83	7	61.50	61.10	4.1	14,501	0.03%
2022/04/21	1	64.50	3	64.77	63.40	-2	14,805	-0.01%
2022/04/20	13	64.92	11	64.62	64.50	2	14,920	0.01%
2022/04/19	8	63.76	23	64.41	64.60	-15	15,211	-0.10%
2022/04/18	8	64.40	3	64.03	64.10	5	15,472	0.03%
2022/04/15	19	64.70	13	64.62	63.00	6	15,402	0.04%
2022/04/14	16	64.70	37	65.38	63.90	-21	15,222	-0.14%
2022/04/13	24	65.22	24	65.57	65.90	0	15,091	0.00%
2022/04/12	33	64.48	26	64.24	66.50	7	15,142	0.05%
2022/04/11	50	63.03	40	63.46	63.20	10	14,737	0.07%
2022/04/08	15	61.43	8	61.75	61.60	7	14,279	0.05%
2022/04/07	16	60.53	6	59.92	59.40	10	14,143	0.07%
2022/04/06	9	62.50	11.1	63.57	63.80	-2.1	13,976	-0.01%
2022/04/01	4	61.55	5	61.66	61.50	-1	13,647	-0.01%
2022/03/31	13	62.15	19	61.74	61.50	-6	13,578	-0.04%
2022/03/30	14	62.15	8	61.25	60.50	6	13,426	0.04%
2022/03/29	6	59.80	8	59.91	60.50	-2	13,402	-0.01%
2022/03/28	2	58.70	2	60.40	60.60	0	13,408	0.00%
2022/03/25	18	61.48	6	60.05	59.80	12	13,358	0.09%
2022/03/24	7	64.87	4	64.90	63.30	3	13,456	0.02%
2022/03/23	8	63.43	12	63.35	63.00	-4	13,215	-0.03%
2022/03/22	20	63.66	6	64.87	62.90	14	13,155	0.11%
2022/03/21	19	64.53	22	63.57	62.30	-3	13,130	-0.02%
2022/03/18	40	62.60	32	62.55	61.70	8	13,246	0.06%
2022/03/17	49	63.48	35	62.72	63.20	14	13,103	0.11%
2022/03/16	19	58.64	48	59.96	62.50	-29	12,201	-0.24%
2022/03/15	53	59.64	47	58.83	56.90	6	11,699	0.05%
2022/03/14	23	58.49	16	59.44	58.90	7	10,877	0.06%
2022/03/11	22	58.21	22	58.30	59.90	0	10,458	0.00%
2022/03/10	56	57.98	54	57.69	56.70	2	9,968	0.02%
2022/03/09	4	54.63	4	53.43	56.80	0	9,155	0.00%
2022/03/08	1	52.70	3	53.07	51.70	-2	8,889	-0.02%
2022/03/07	12	53.68	21	54.55	51.80	-9	8,706	-0.10%
2022/03/04	79	54.37	70	54.34	54.20	9	8,506	0.11%
2022/03/03	8	51.98	12	52.77	54.20	-4	8,153	-0.05%
2022/03/02	7	51.79	8	50.61	50.60	-1	7,751	-0.01%
2022/03/01	0	0.00	2	49.35	49.15	-2	7,552	-0.03%
2022/02/25	1	48.20	0	0.00	48.35	1	7,561	0.01%
2022/02/24	4	48.74	5	48.68	47.35	-1	7,595	-0.01%
2022/02/23	1	48.10	0	0.00	47.90	1	7,494	0.01%
2022/02/22	0	0.00	0.1	47.80	46.85	-0.1	7,496	0.00%
2022/02/21	1	47.50	2	47.75	48.50	-1	7,516	-0.01%
2022/02/15	1	47.90	0	0.00	47.50	1	7,729	0.01%
2022/02/14	1	48.80	4	47.71	47.65	-3	7,855	-0.04%
2022/02/11	2	49.75	1	51.00	49.80	1	7,857	0.01%
2022/02/10	1	48.90	0	0.00	48.95	1	7,867	0.01%
2022/02/09	4	49.14	2	48.80	49.50	2	7,888	0.03%
2022/02/08	1.1	48.27	0	0.00	49.10	1.1	7,908	0.01%
2022/02/07	2	46.85	0	0.00	46.40	2	7,978	0.03%
2022/01/26	168	47.46	0	0.00	47.45	168	8,030	2.09%	大買/鉅額交易
2022/01/25	0	0.00	3	47.60	47.60	-3	8,424	-0.04%
2022/01/24	14	50.04	1	49.20	49.70	13	8,670	0.15%
2022/01/21	12	53.88	3	52.53	52.00	9	8,955	0.10%
2022/01/20	3	52.30	1	52.00	52.30	2	9,032	0.02%
2022/01/19	0	0.00	7	52.00	51.90	-7	9,076	-0.08%
2022/01/18	1	53.50	0	0.00	52.10	1	9,076	0.01%
2022/01/17	1	53.80	0	0.00	53.40	1	9,151	0.01%
2022/01/14	17	54.47	17	55.09	53.20	0	9,109	0.00%
2022/01/13	9	54.64	11	54.35	53.80	-2	8,806	-0.02%
2022/01/12	7.1	54.36	7	53.57	56.90	0.1	8,657	0.00%
2022/01/11	19	54.68	14.1	54.62	55.80	4.9	8,421	0.06%
2022/01/10	1	51.00	4	50.65	50.80	-3	8,387	-0.04%
2022/01/07	4	49.83	2	50.40	48.75	2	8,596	0.02%
2022/01/06	2	50.50	124	51.30	50.60	-122	8,989	-1.36%	大賣/鉅額交易
2022/01/05	19	54.79	54	54.32	52.90	-35	9,010	-0.39%
2022/01/04	56	52.32	7.1	50.63	52.30	48.9	8,630	0.57%
2022/01/03	4	50.14	23	49.65	50.00	-19	8,443	-0.23%
2021/12/30	0	0.00	38	48.99	49.50	-38	8,383	-0.45%
2021/12/29	1	49.55	2	49.00	49.65	-1	8,401	-0.01%
2021/12/28	1	48.60	52	48.58	48.00	-51	8,393	-0.61%
2021/12/24	12	49.17	15	48.90	48.85	-3	8,932	-0.03%
2021/12/23	40.2	50.10	7	51.31	50.20	33.2	8,908	0.37%
2021/12/22	5	49.65	10	49.37	49.30	-5	8,773	-0.06%
2021/12/21	5	47.20	6	47.90	48.00	-1	8,735	-0.01%
2021/12/20	38	50.35	29	50.07	48.30	9	8,667	0.10%
2021/12/17	2	48.85	3	48.42	48.00	-1	8,355	-0.01%
2021/12/16	0	0.00	4	47.78	48.35	-4	8,261	-0.05%
2021/12/15	12	47.40	10	47.58	47.50	2	8,230	0.02%
2021/12/14	12	47.94	11.1	47.61	47.55	0.9	8,123	0.01%
2021/12/13	5	45.60	5	46.52	46.50	0	7,652	0.00%
2021/12/10	2	44.63	2	45.13	45.00	0	7,443	0.00%
2021/12/09	5	43.50	5	44.20	44.05	0	7,265	0.00%
2021/12/03	1	44.50	1.1	43.40	42.95	-0.1	7,016	0.00%
2021/11/30	0.1	41.95	0	0.00	41.80	0.1	6,762	0.00%
2021/11/24	1	43.45	5	43.25	43.20	-4	6,774	-0.06%
2021/11/23	2	42.88	0	0.00	42.75	2	6,740	0.03%
2021/11/22	1	42.30	2	42.40	42.40	-1	6,683	-0.01%
2021/11/19	5	41.80	6	41.18	41.15	-1	6,672	-0.01%
2021/11/18	5	41.10	5	41.45	41.45	0	6,657	0.00%
2021/11/15	0	0.00	6	42.76	42.10	-6	6,597	-0.09%
2021/11/12	25	43.17	10	42.00	42.00	15	6,545	0.23%
2021/11/11	0	0.00	10	45.75	45.90	-10	6,384	-0.16%
2021/11/10	5	45.60	5	45.45	45.45	0	6,263	0.00%
2021/11/09	1	46.95	0	0.00	46.45	1	6,229	0.02%
2021/11/08	5	46.80	0	0.00	45.40	5	6,130	0.08%
2021/11/05	5	46.00	5	45.65	45.65	0	6,108	0.00%
2021/11/03	6	46.76	0	0.00	46.35	6	5,922	0.10%
2021/11/02	8	48.84	0	0.00	48.35	8	5,792	0.14%
2021/11/01	2	48.43	6	48.92	49.70	-4	5,363	-0.07%
2021/10/29	4	46.22	1	47.45	45.20	3	5,080	0.06%
2021/10/28	0	0.00	6	46.30	48.40	-6	4,708	-0.13%
2021/10/27	5	43.20	2	42.85	44.00	3	4,418	0.07%
2021/10/22	0	0.00	1	43.00	43.20	-1	4,148	-0.02%
2021/10/21	1	42.80	1	42.30	42.50	0	4,098	0.00%
2021/10/20	0	0.00	2	43.90	43.25	-2	4,007	-0.05%
2021/10/19	16	42.81	14	43.31	44.70	2	3,860	0.05%
2021/10/18	19	43.89	16	44.55	44.60	3	3,596	0.08%
2021/10/15	17	41.90	16	41.01	42.90	1	3,142	0.03%
2021/10/14	12	38.84	19	37.56	39.00	-7	2,825	-0.25%
2021/10/12	14	34.85	0	0.00	34.20	14	2,351	0.60%
2021/10/06	5	34.80	5	33.97	33.20	0	2,277	0.00%
2021/10/04	29	36.43	29	33.71	34.40	0	2,200	0.00%
2021/10/01	0	0.00	0.1	36.95	36.50	-0.1	1,906	-0.01%
2021/09/29	0.1	33.30	0	0.00	32.40	0.1	1,612	0.01%
2021/09/28	7	33.95	1	33.00	33.30	6	1,599	0.38%
2021/09/22	0	0.00	7	30.35	30.30	-7	1,637	-0.43%
2021/09/07	0	0.00	5	36.25	36.35	-5	2,240	-0.22%
2021/08/30	0	0.00	1	41.85	40.05	-1	2,433	-0.04%
2021/08/20	2	37.10	2	37.60	36.05	0	2,490	0.00%
2021/08/19	0	0.00	1	36.70	35.65	-1	2,512	-0.04%
2021/08/18	0	0.00	1	35.35	37.80	-1	2,524	-0.04%
2021/08/11	0	0.00	2	39.65	39.50	-2	3,038	-0.07%
2021/08/04	2	46.50	0	0.00	46.55	2	3,521	0.06%
2021/07/28	0	0.00	2	44.45	45.10	-2	3,641	-0.05%
2021/07/27	1	47.80	0	0.00	46.25	1	3,679	0.03%
2021/07/19	1	49.10	0	0.00	48.85	1	3,653	0.03%
2021/07/09	2	47.48	2	46.80	46.50	0	3,729	0.00%
2021/07/06	0	0.00	3	47.25	47.05	-3	4,432	-0.07%
2021/07/05	0	0.00	12	47.45	48.00	-12	4,455	-0.27%
2021/07/02	0	0.00	3	48.67	48.55	-3	4,506	-0.07%
2021/07/01	1	48.60	2	49.30	48.55	-1	4,568	-0.02%
2021/06/30	2	50.00	0	0.00	49.45	2	4,572	0.04%
2021/06/28	1	48.50	0	0.00	48.30	1	4,516	0.02%
2021/06/25	1	49.60	2	50.30	49.30	-1	4,538	-0.02%
2021/06/24	0	0.00	1	50.30	50.10	-1	4,600	-0.02%
2021/06/23	15	50.32	8	50.45	50.50	7	4,600	0.15%
2021/06/21	0	0.00	2	50.40	49.50	-2	4,525	-0.04%
2021/06/18	0	0.00	6	49.01	51.80	-6	4,572	-0.13%
2021/06/17	15	50.52	6	50.88	50.40	9	4,853	0.19%
2021/06/16	1	49.20	4	48.73	50.10	-3	4,630	-0.06%
2021/06/15	1	46.15	0	0.00	45.55	1	4,610	0.02%
2021/06/11	1	45.30	1	44.15	44.15	0	4,610	0.00%
2021/06/10	5	47.53	0	0.00	46.80	5	4,593	0.11%
2021/05/24	0	0.00	2	43.00	43.15	-2	5,389	-0.04%
2021/05/21	1	42.45	0	0.00	41.95	1	5,356	0.02%
2021/05/20	1	43.85	10	43.50	42.20	-9	5,331	-0.17%
2021/05/19	4	44.20	1	42.50	45.40	3	5,201	0.06%
2021/05/18	1	41.30	0	0.00	41.30	1	5,140	0.02%
2021/05/17	0	0.00	14	39.36	37.55	-14	5,103	-0.27%
2021/05/14	10	42.60	0	0.00	41.70	10	5,068	0.20%
2021/05/13	0	0.00	2	42.15	42.15	-2	4,928	-0.04%
2021/05/12	0	0.00	1	51.60	46.80	-1	4,954	-0.02%
2021/05/06	4	58.25	0	0.00	56.40	4	5,038	0.08%
2021/05/05	6	57.47	1	57.60	55.80	5	4,987	0.10%
2021/05/04	0	0.00	1	57.50	57.80	-1	5,010	-0.02%
2021/04/29	2	62.00	0	0.00	63.00	2	5,197	0.04%
2021/04/26	2	62.40	0	0.00	63.20	2	5,481	0.04%
2021/04/23	1	63.20	1	63.30	62.90	0	5,517	0.00%
2021/04/22	1	65.40	0	0.00	62.30	1	5,531	0.02%
2021/04/21	1	67.30	1	65.70	65.00	0	5,540	0.00%
2021/04/19	0	0.00	1	67.40	66.30	-1	5,629	-0.02%
2021/04/16	1	68.60	0	0.00	67.90	1	5,773	0.02%
2021/04/15	0	0.00	1	67.70	67.30	-1	6,029	-0.02%
2021/04/14	1	66.30	3	68.13	66.40	-2	6,342	-0.03%
2021/04/13	22	70.45	19	71.39	68.50	3	6,342	0.05%
2021/04/12	1	66.10	0	0.00	66.00	1	5,884	0.02%
2021/04/08	7	67.94	0	0.00	66.00	7	6,017	0.12%
2021/03/29	0	0.00	1	67.00	67.00	-1	9,031	-0.01%
2021/03/26	1	64.70	0	0.00	64.80	1	9,044	0.01%
2021/03/25	1	66.70	1	65.90	64.90	0	9,088	0.00%
2021/03/24	1	66.30	0	0.00	65.70	1	9,087	0.01%
2021/03/23	10	69.16	0	0.00	66.60	10	9,079	0.11%
2021/03/22	0	0.00	3	69.73	69.90	-3	9,084	-0.03%
2021/03/17	1	64.20	2	64.40	64.10	-1	8,931	-0.01%
2021/03/12	0	0.00	2	65.80	64.20	-2	8,927	-0.02%
2021/03/11	1	63.30	1	63.70	63.80	0	8,889	0.00%
2021/03/10	3	63.30	1	65.20	63.70	2	8,864	0.02%
2021/03/04	0	0.00	1	64.50	62.80	-1	9,315	-0.01%
2021/03/03	2	65.15	1	64.60	64.50	1	9,523	0.01%
2021/03/02	0	0.00	2	63.50	63.00	-2	9,964	-0.02%
2021/02/24	3	64.93	0	0.00	62.80	3	11,232	0.03%
2021/02/23	1	62.60	0	0.00	62.10	1	11,626	0.01%
2021/02/22	4	62.98	11	62.78	63.00	-7	12,275	-0.06%
2021/02/19	1	63.40	10	62.40	61.90	-9	12,431	-0.07%
2021/02/18	0	0.00	2	60.15	60.30	-2	12,871	-0.02%
2021/02/05	10	57.63	0	0.00	58.00	10	13,254	0.08%
2021/02/03	1	59.50	1	60.50	57.20	0	14,188	0.00%
2021/02/02	1	56.70	0	0.00	56.00	1	14,354	0.01%
2021/02/01	1	57.70	1	55.30	57.30	0	14,885	0.00%
2021/01/26	1	62.10	0	0.00	60.60	1	17,105	0.01%
2021/01/25	1	63.30	1	63.40	63.00	0	17,394	0.00%
2021/01/22	2	63.00	3	63.33	62.50	-1	17,744	-0.01%
2021/01/21	0	0.00	4	59.40	60.60	-4	18,173	-0.02%
2021/01/20	10	61.51	20	60.86	60.00	-10	18,259	-0.05%
2021/01/19	53	64.21	22	63.25	63.50	31	18,379	0.17%
2021/01/18	5	60.96	1	60.70	60.60	4	18,467	0.02%
2021/01/15	0	0.00	5	63.26	62.10	-5	18,509	-0.03%
2021/01/13	3	63.47	3	64.73	63.00	0	18,616	0.00%
2021/01/12	10	63.36	8	64.21	63.70	2	18,692	0.01%
2021/01/11	0	0.00	10	64.15	65.50	-10	18,784	-0.05%
2021/01/08	4	70.13	5	66.52	66.30	-1	18,730	-0.01%
2021/01/07	13	69.67	27	70.00	70.10	-14	18,616	-0.08%
2021/01/06	1	64.90	19	66.09	63.80	-18	19,991	-0.09%
2021/01/05	0	0.00	3	69.80	68.50	-3	21,261	-0.01%
2021/01/04	1	69.50	6	69.38	69.00	-5	21,267	-0.02%
2020/12/31	6	69.33	1	70.00	70.10	5	21,437	0.02%
2020/12/30	5	71.36	4	71.35	69.20	1	21,684	0.00%
2020/12/29	33	71.80	46	71.52	71.00	-13	21,788	-0.06%
2020/12/28	18	70.39	9	71.01	69.70	9	21,406	0.04%
2020/12/25	32	74.18	28	72.21	70.30	4	21,490	0.02%
2020/12/24	32	69.97	14	72.31	72.60	18	20,907	0.09%
2020/12/23	5	62.68	4	65.53	67.40	1	19,635	0.01%
2020/12/22	2	62.70	0.1	63.30	61.30	1.9	19,452	0.01%
2020/12/21	0	0.00	1	62.80	64.30	-1	19,598	-0.01%
2020/12/18	1.1	62.15	1	62.40	62.60	0.1	19,786	0.00%
2020/12/16	1	62.10	1	62.80	62.10	0	19,790	0.00%
2020/12/15	13	63.86	2	62.50	61.40	11	19,793	0.06%
2020/12/14	0	0.00	3	59.50	62.60	-3	19,720	-0.02%
2020/12/11	4	59.33	5	59.96	59.80	-1	19,753	-0.01%
2020/12/10	4	60.00	5	60.76	60.50	-1	19,838	-0.01%
2020/12/09	4	63.33	0	0.00	62.40	4	19,890	0.02%
2020/12/08	2	62.10	0	0.00	62.50	2	19,954	0.01%
2020/12/07	10	63.50	10	62.32	62.90	0	20,155	0.00%
2020/12/02	2	62.50	11	62.45	62.30	-9	21,149	-0.04%
2020/12/01	0	0.00	2	63.30	63.60	-2	22,532	-0.01%
2020/11/30	2	65.55	3	66.40	65.50	-1	22,888	0.00%
2020/11/27	0	0.00	1	66.00	65.70	-1	22,916	0.00%
2020/11/26	8	66.29	2	65.00	64.60	6	22,788	0.03%
2020/11/25	5	65.42	8	64.38	65.50	-3	22,333	-0.01%
2020/11/24	16	62.48	2	60.85	63.30	14	21,546	0.06%
2020/11/23	2	62.00	7	62.04	60.80	-5	21,285	-0.02%
2020/11/20	20	62.72	35	62.86	61.60	-15	21,093	-0.07%
2020/11/19	38	60.46	11	62.02	60.60	27	20,626	0.13%
2020/11/17	10	60.12	6	60.30	58.10	4	19,821	0.02%
2020/11/16	0	0.00	3	57.83	57.00	-3	19,490	-0.02%
2020/11/13	4	58.15	0	0.00	58.20	4	19,528	0.02%
2020/11/12	3	55.83	4	56.30	58.70	-1	19,415	-0.01%
2020/11/11	1	59.70	2	58.75	57.50	-1	19,038	-0.01%
2020/11/09	10	64.28	12	64.66	65.20	-2	18,547	-0.01%
2020/11/06	28	64.58	19	63.28	61.80	9	18,159	0.05%
2020/11/05	0	0.00	10	62.68	63.50	-10	17,342	-0.06%
2020/11/04	2	57.15	3	58.27	57.80	-1	16,906	-0.01%
2020/11/02	173	56.67	1	57.90	57.90	172	16,671	1.03%	大買/鉅額交易
2020/10/30	1	62.30	3	60.30	57.20	-2	16,486	-0.01%
2020/10/29	8	65.10	5	62.74	62.00	3	16,236	0.02%
2020/10/28	3	62.93	2	64.15	62.30	1	15,834	0.01%
2020/10/27	1	63.00	4	66.13	64.90	-3	15,895	-0.02%
2020/10/26	2	60.05	9	61.54	63.80	-7	15,799	-0.04%
2020/10/23	2	56.35	2	57.90	58.00	0	15,662	0.00%
2020/10/22	1	55.40	18	55.53	55.60	-17	15,608	-0.11%
2020/10/21	1	57.90	0	0.00	56.10	1	15,547	0.01%
2020/10/20	3	58.43	70	58.22	58.30	-67	15,478	-0.43%
2020/10/19	5	56.60	87	56.01	59.50	-82	15,380	-0.53%
2020/10/16	0	0.00	3	55.30	55.10	-3	15,211	-0.02%
2020/10/15	3	57.10	3	56.20	56.00	0	15,133	0.00%
2020/10/14	50	57.39	36	57.18	57.00	14	15,022	0.09%
2020/10/13	15	51.19	28	51.91	54.00	-13	13,391	-0.10%
2020/10/08	0	0.00	2	44.60	44.65	-2	12,583	-0.02%
2020/10/07	16	40.51	26	39.67	40.60	-10	12,553	-0.08%
2020/10/06	22	38.91	12	39.54	38.50	10	12,343	0.08%
2020/09/30	2	37.15	2	36.70	36.60	0	12,296	0.00%
2020/09/29	0	0.00	2	36.05	35.75	-2	12,084	-0.02%
2020/09/25	4	36.33	4	37.10	35.10	0	11,931	0.00%
2020/09/24	2	39.45	1	38.70	37.50	1	11,731	0.01%
2020/09/23	3	39.00	1	38.30	40.00	2	11,468	0.02%
2020/09/22	1	37.35	4	37.38	37.30	-3	11,208	-0.03%
2020/09/21	1	37.80	1	38.05	37.90	0	11,156	0.00%
2020/09/18	1	38.45	2	37.90	37.90	-1	11,110	-0.01%
2020/09/17	4	38.48	2	38.85	38.50	2	11,008	0.02%
2020/09/16	0	0.00	2	38.45	38.45	-2	10,878	-0.02%
2020/09/15	21	38.08	22	37.50	37.45	-1	10,737	-0.01%
2020/09/14	4	36.35	3	37.30	36.65	1	10,560	0.01%
2020/09/11	5	37.50	9	38.20	37.50	-4	10,417	-0.04%
2020/09/10	18	39.00	11	39.28	39.05	7	10,243	0.07%
2020/09/09	0	0.00	1	38.15	38.65	-1	9,950	-0.01%
2020/09/08	2	38.20	6	38.17	37.30	-4	9,448	-0.04%
2020/09/07	10	42.45	3	41.05	39.30	7	9,115	0.08%
2020/09/04	31	44.31	15	44.70	43.10	16	8,572	0.19%
2020/09/03	15	41.72	22	42.21	43.00	-7	7,056	-0.10%
2020/09/02	4	39.20	5	39.28	39.10	-1	6,524	-0.02%
2020/09/01	0	0.00	1	37.45	36.75	-1	6,229	-0.02%
2020/08/31	0	0.00	2	37.25	36.90	-2	6,088	-0.03%
2020/08/27	2	36.33	0	0.00	35.25	2	5,908	0.03%
2020/08/26	1	36.50	3	37.20	36.25	-2	5,849	-0.03%
2020/08/25	4	37.49	1	37.45	36.90	3	5,790	0.05%
2020/08/21	3	36.30	0	0.00	35.95	3	5,622	0.05%
2020/08/20	2	36.60	0	0.00	35.45	2	5,564	0.04%
2020/08/19	2	38.98	1.5	38.62	36.80	0.5	5,364	0.01%
2020/08/18	2.5	40.50	1	40.30	39.80	1.5	5,178	0.03%
2020/08/17	2	39.33	0	0.00	39.70	2	4,976	0.04%
2020/08/13	1	38.90	0	0.00	38.10	1	4,577	0.02%
2020/08/12	0	0.00	3	38.07	38.85	-3	4,472	-0.07%
2020/08/11	1	36.00	0	0.00	36.75	1	4,272	0.02%
2020/08/07	0	0.00	1	38.10	37.25	-1	3,817	-0.03%
2020/08/06	3	37.57	0	0.00	36.70	3	3,659	0.08%
2020/08/05	1	40.55	0	0.00	40.45	1	3,343	0.03%
2020/08/03	1	40.55	1	39.60	39.80	0	3,011	0.00%
2020/07/31	2	39.00	0	0.00	40.60	2	2,780	0.07%
2020/07/30	0	0.00	1	37.25	40.90	-1	2,530	-0.04%
2020/07/29	1	36.45	3	37.00	37.25	-2	2,414	-0.08%
2020/07/28	3	33.80	0	0.00	33.90	3	2,332	0.13%
2020/07/24	0	0.00	1	35.55	35.00	-1	2,246	-0.04%
2020/07/23	0	0.00	4	36.00	36.30	-4	2,184	-0.18%
2020/07/16	7	36.24	7	36.62	35.95	0	1,876	0.00%
2020/07/15	7	35.14	8	35.91	37.15	-1	1,433	-0.07%
2020/07/14	0	0.00	2	33.30	33.80	-2	1,150	-0.17%
2020/07/13	1	31.55	0	0.00	31.55	1	895	0.11%
2020/07/10	8	28.43	8	28.22	28.70	0	759	0.00%
2020/07/09	0	0.00	2	27.40	28.75	-2	650	-0.31%
2020/07/08	1	25.05	7	25.97	26.50	-6	413	-1.45%
2020/07/02	8	23.53	0	0.00	23.60	8	274	2.91%
2020/06/16	1	22.75	0	0.00	22.75	1	284	0.35%
2020/05/27	1	21.35	0	0.00	21.30	1	355	0.28%
2020/05/20	0	0.00	8	19.99	20.00	-8	345	-2.31%
2020/05/08	8	20.34	0	0.00	20.40	8	365	2.19%
2020/05/04	0	0.00	1	19.70	19.70	-1	365	-0.27%
2020/04/17	0	0.00	2	19.30	19.05	-2	392	-0.51%
2020/04/14	2	18.90	0	0.00	18.85	2	403	0.50%
2019/12/03	0	0.00	1	22.70	22.65	-1	344	-0.29%
2019/11/11	0	0.00	1	21.50	21.45	-1	274	-0.36%
2019/10/16	1	21.60	0	0.00	21.60	1	221	0.45%
2019/08/29	0	0.00	2	21.20	21.40	-2	330	-0.60%
2019/08/21	3	21.30	0	0.00	21.15	3	341	0.88%
2019/08/13	0	0.00	2	21.15	20.80	-2	385	-0.52%
2019/08/12	2	21.60	0	0.00	21.25	2	421	0.47%
2019/07/12	0	0.00	10	21.15	21.15	-10	819	-1.22%
2019/07/11	10	21.50	3	21.40	21.25	7	834	0.84%
2019/07/05	3	24.15	0	0.00	23.85	3	953	0.31%
2019/06/11	0	0.00	1	23.30	23.25	-1	1,015	-0.10%
2019/06/05	1	23.25	0	0.00	23.25	1	1,043	0.10%
2019/05/20	7	23.71	0	0.00	23.55	7	1,228	0.57%
2019/05/17	0	0.00	7	24.27	24.00	-7	1,225	-0.57%
2019/05/10	1	24.25	1	24.10	24.10	0	1,148	0.00%
2019/05/09	0	0.00	10	24.05	24.00	-10	1,131	-0.88%
2019/05/03	10	25.95	0	0.00	25.90	10	998	1.00%
2019/04/17	0	0.00	1	25.40	25.30	-1	880	-0.11%
2019/04/16	0	0.00	1	25.75	25.70	-1	857	-0.12%
2019/03/25	0	0.00	1	23.70	23.15	-1	655	-0.15%
2019/03/21	1	24.00	0	0.00	23.95	1	614	0.16%
2019/03/07	2	24.53	0	0.00	24.10	2	601	0.33%
2019/03/06	1	24.90	0	0.00	24.50	1	607	0.16%
2019/03/05	0	0.00	6	24.62	24.70	-6	591	-1.01%
2019/03/04	3	24.38	0	0.00	24.45	3	568	0.53%
2019/02/26	2	23.68	0	0.00	23.50	2	549	0.36%
2019/02/25	0	0.00	10	22.20	22.20	-10	494	-2.02%
2019/02/15	11	22.56	0	0.00	22.70	11	537	2.05%
2018/12/05	0	0.00	5	21.95	21.75	-5	660	-0.76%
2018/11/29	0	0.00	2	22.40	21.50	-2	658	-0.30%
2018/11/27	2	21.80	1	21.95	21.80	1	707	0.14%
2018/11/26	1	21.60	4	21.69	21.60	-3	772	-0.39%
2018/11/23	4	21.26	0	0.00	21.60	4	810	0.49%
2018/11/06	0	0.00	10	19.05	18.25	-10	796	-1.26%
2018/11/02	10	18.00	0	0.00	17.70	10	783	1.28%
2018/10/11	5	19.50	0	0.00	19.50	5	794	0.63%
2018/10/03	0	0.00	10	22.95	23.00	-10	767	-1.30%
2018/10/01	10	23.30	0	0.00	23.10	10	770	1.30%
2018/09/20	10	24.15	10	24.55	23.90	0	764	0.00%
2018/09/05	10	24.35	0	0.00	24.20	10	678	1.47%
2018/09/04	0	0.00	13	24.77	24.60	-13	679	-1.91%
2018/09/03	5	24.08	0	0.00	23.85	5	620	0.81%
2018/08/31	8	24.31	0	0.00	24.25	8	602	1.33%
2018/08/30	0	0.00	20	24.25	24.50	-20	540	-3.70%
2018/08/29	0	0.00	10	23.15	22.95	-10	495	-2.02%
2018/08/28	20	23.75	0	0.00	23.10	20	515	3.88%
2018/08/27	10	23.75	10	24.20	23.60	0	514	0.00%
2018/06/27	3	22.20	3	21.65	21.15	0	2,496	0.00%
2018/06/14	0	0.00	2	23.75	23.70	-2	2,522	-0.08%
2018/06/06	2	24.00	0	0.00	23.90	2	2,583	0.08%
2018/06/04	2	24.65	0	0.00	24.30	2	2,553	0.08%
2018/05/31	0	0.00	2	24.95	24.40	-2	2,534	-0.08%
2018/05/29	2	24.75	0	0.00	25.30	2	2,487	0.08%
2018/05/22	0	0.00	4	24.60	24.10	-4	2,395	-0.17%
2018/05/18	0	0.00	1	25.30	25.20	-1	2,332	-0.04%
2018/05/17	2	26.65	2	26.20	25.30	0	2,302	0.00%
2018/05/16	4	26.80	3	26.40	26.10	1	2,188	0.05%
2018/05/15	0	0.00	2	26.85	26.85	-2	2,117	-0.09%
2018/05/14	3	26.20	4	25.85	25.85	-1	2,062	-0.05%
2018/05/11	7	25.35	1	25.35	25.45	6	2,012	0.30%
2018/05/10	1	27.00	2	26.90	24.85	-1	1,940	-0.05%
2018/05/04	0	0.00	10	25.05	24.70	-10	1,724	-0.58%
2018/05/02	2	26.08	1	25.40	26.45	1	1,487	0.07%
2018/04/30	1	26.35	1	26.25	25.75	0	1,428	0.00%
2018/04/25	0	0.00	10	25.50	25.45	-10	1,154	-0.87%
2018/04/24	11	25.76	1	25.60	25.75	10	1,100	0.91%
2018/04/23	10	25.65	0	0.00	25.30	10	996	1.00%
2018/03/15	10	23.05	10	23.00	23.30	0	509	0.00%
2018/03/12	1	22.40	0	0.00	22.65	1	477	0.21%
2018/02/06	0	0.00	1	19.60	20.05	-1	1,292	-0.08%