安集 (6477)-永豐金-桃盛券商分點個股進出

台股 » 個股 » 安集 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

安集

(6477)

可現股當沖

股價
37.55
漲跌
▼0.35
漲幅
-0.92%
成交量
342張
產業
上市光電類股
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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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	6	38.20	0	0.00	37.60	6	944	0.64%
2024/04/18	4	38.10	0	0.00	38.20	4	929	0.43%
2024/04/16	5	37.00	0	0.00	37.20	5	918	0.54%
2024/04/15	0	0.00	1	39.25	38.85	-1	901	-0.11%
2024/04/12	1	39.55	0	0.00	39.25	1	894	0.11%
2024/04/10	3	39.62	3	39.97	39.60	0	871	0.00%
2024/03/25	0	0.00	10	40.95	40.85	-10	798	-1.25%
2024/03/21	10	42.40	3	42.15	42.35	7	732	0.96%
2024/03/13	0	0.00	1.1	39.18	38.85	-1.1	633	-0.17%
2024/03/11	4	39.76	0	0.00	40.15	4	614	0.65%
2024/03/08	0	0.00	1	38.45	38.00	-1	577	-0.17%
2024/03/04	0	0.00	50	39.40	39.15	-50	557	-8.96%
2024/02/29	50	39.46	0	0.00	39.45	50	521	9.59%
2024/02/27	1	37.65	0	0.00	37.60	1	499	0.20%
2024/02/26	0	0.00	7	38.50	38.55	-7	497	-1.41%
2024/02/19	7	37.60	0	0.00	37.65	7	475	1.47%
2024/01/30	0.1	37.40	0	0.00	37.10	0.1	473	0.03%
2024/01/23	0	0.00	4	38.50	38.55	-4	501	-0.80%
2024/01/19	4	37.30	0	0.00	37.30	4	537	0.75%
2024/01/18	0	0.00	1	37.10	37.15	-1	539	-0.19%
2024/01/15	1	38.85	0	0.00	38.65	1	543	0.18%
2024/01/11	0.1	37.25	0	0.00	37.05	0.1	533	0.02%
2024/01/09	0.1	37.70	0	0.00	37.35	0.1	543	0.01%
2024/01/03	0	0.00	8	38.60	38.35	-8	572	-1.40%
2023/12/22	0	0.00	5	38.25	38.25	-5	588	-0.85%
2023/12/21	1	38.95	0	0.00	38.85	1	579	0.17%
2023/12/20	0	0.00	2	39.95	39.20	-2	574	-0.35%
2023/12/12	1	37.30	1	37.40	37.25	0	509	0.00%
2023/11/30	5	38.50	0	0.00	38.50	5	505	0.99%
2023/11/24	0	0.00	0.1	38.17	38.10	-0.1	496	-0.02%
2023/11/14	1	36.10	0	0.00	36.05	1	500	0.20%
2023/11/02	0	0.00	2	36.70	36.70	-2	519	-0.38%
2023/10/31	1	38.25	1.1	38.09	36.85	-0.1	546	-0.02%
2023/10/24	0	0.00	5	36.15	36.45	-5	515	-0.97%
2023/10/11	0.1	37.25	0	0.00	36.80	0.1	581	0.02%
2023/09/25	5	40.30	0	0.00	40.30	5	662	0.75%
2023/09/12	5	40.20	0	0.00	40.30	5	781	0.64%
2023/09/05	1	43.05	0	0.00	42.90	1	869	0.12%
2023/08/31	2	42.80	2	42.98	43.00	0	908	0.00%
2023/08/29	1	43.08	0	0.00	42.95	1	954	0.10%
2023/08/28	1	42.50	0	0.00	42.40	1	953	0.10%
2023/08/22	0	0.00	0.1	42.00	41.50	-0.1	1,023	-0.01%
2023/08/16	0	0.00	1	40.65	40.85	-1	1,056	-0.09%
2023/08/10	0	0.00	1	41.80	41.60	-1	1,130	-0.09%
2023/08/09	0	0.00	1	42.55	42.40	-1	1,156	-0.09%
2023/08/08	0.1	43.30	0	0.00	42.45	0.1	1,197	0.01%
2023/08/07	1	41.75	0.3	41.95	43.05	0.8	1,263	0.06%
2023/08/04	1	44.15	0	0.00	44.15	1	1,264	0.08%
2023/08/02	0	0.00	2	45.00	44.60	-2	1,368	-0.15%
2023/07/31	1	46.00	0	0.00	45.60	1	1,459	0.07%
2023/07/28	4	46.15	0.1	46.10	46.00	3.9	1,554	0.25%
2023/07/27	0.3	46.20	0.1	46.00	46.10	0.2	1,616	0.01%
2023/07/26	0.1	45.10	0.1	45.60	44.90	0	1,749	0.00%
2023/07/25	0.1	45.00	0	0.00	45.35	0.1	1,772	0.01%
2023/07/24	0	0.00	1	44.80	44.75	-1	1,823	-0.05%
2023/07/21	0.2	45.98	3	45.55	45.60	-2.9	1,916	-0.15%
2023/07/20	0.4	47.88	15	47.70	47.75	-14.6	1,977	-0.74%
2023/07/19	0.3	48.23	0	0.00	47.50	0.3	2,005	0.01%
2023/07/18	2.1	48.82	0	0.00	48.40	2.1	2,106	0.10%
2023/07/17	1.1	49.00	3	49.57	49.65	-1.9	2,266	-0.08%
2023/07/13	0.1	48.85	0	0.00	48.60	0.1	3,028	0.00%
2023/07/12	0.1	50.30	0	0.00	49.35	0.1	3,068	0.00%
2023/07/11	0.1	50.50	0	0.00	50.40	0.1	3,136	0.00%
2023/07/10	3	49.90	0	0.00	49.85	3	3,302	0.09%
2023/07/06	0.1	50.30	0	0.00	49.90	0.1	3,557	0.00%
2023/07/05	2.1	50.49	0	0.00	50.20	2.1	3,661	0.06%
2023/07/04	0	50.50	0	0.00	50.10	0	3,911	0.00%
2023/07/03	0.3	50.68	0	0.00	51.00	0.3	3,977	0.01%
2023/06/29	0	0.00	4	51.00	51.00	-4	4,015	-0.10%
2023/06/28	0	0.00	0.1	50.60	50.00	-0.1	4,016	0.00%
2023/06/26	0	0.00	0.3	50.73	50.70	-0.3	4,067	-0.01%
2023/06/21	0	0.00	0.6	50.75	50.60	-0.6	4,080	-0.01%
2023/06/20	4	50.21	3.1	50.47	50.80	0.9	4,090	0.02%
2023/06/19	2.3	49.22	0.5	49.50	49.10	1.8	4,065	0.04%
2023/06/16	0	0.00	0.1	50.40	49.70	-0.1	4,119	0.00%
2023/06/15	0.1	49.19	0.5	49.00	48.95	-0.4	4,244	-0.01%
2023/06/14	1.1	49.21	0	0.00	49.15	1.1	4,353	0.02%
2023/06/13	1.1	49.01	0.1	48.95	48.85	1	4,403	0.02%
2023/06/12	0.2	49.20	0	0.00	49.05	0.2	4,454	0.00%
2023/06/09	0.2	50.20	0	0.00	50.20	0.2	4,477	0.00%
2023/06/08	1	52.10	0	0.00	51.60	1	4,456	0.02%
2023/06/07	0	0.00	0.2	52.20	51.60	-0.2	4,466	0.00%
2023/06/06	1.1	51.50	0	0.00	51.50	1.1	4,488	0.02%
2023/06/05	2	52.25	1.1	52.21	52.20	0.9	4,500	0.02%
2023/06/02	0.2	51.90	0	0.00	51.60	0.2	4,496	0.00%
2023/06/01	0	0.00	0.1	51.60	51.30	-0.1	4,507	0.00%
2023/05/31	0	0.00	0.2	51.70	51.90	-0.2	4,513	0.00%
2023/05/29	1	51.90	3.1	51.50	51.40	-2.1	4,508	-0.05%
2023/05/26	0.2	50.42	0.1	51.01	49.80	0.1	4,499	0.00%
2023/05/25	0.1	50.95	2	50.90	50.70	-1.9	4,511	-0.04%
2023/05/23	0.1	51.40	0	52.00	51.70	0	4,529	0.00%
2023/05/18	0.1	51.10	0	0.00	51.30	0.1	4,626	0.00%
2023/05/17	0	0.00	8	51.50	51.40	-8	4,653	-0.17%
2023/05/15	0	0.00	19	50.25	50.10	-19	4,632	-0.41%
2023/05/12	15	49.35	0	0.00	49.50	15	4,619	0.32%
2023/05/11	7.4	49.74	0	0.00	48.70	7.4	4,590	0.16%
2023/05/10	1	50.60	3	51.13	51.40	-2	4,522	-0.04%
2023/05/09	7	52.49	2	52.80	51.40	5	4,495	0.11%
2023/05/05	3	55.33	0	0.00	55.20	3	4,376	0.07%
2023/05/04	2	56.40	4	56.50	57.20	-2	4,337	-0.05%
2023/05/03	26	56.47	4	55.60	56.70	22	4,267	0.52%
2023/05/02	6	55.87	3	56.20	56.70	3	4,232	0.07%
2023/04/28	1	53.80	0	0.00	54.30	1	4,102	0.02%
2023/04/27	2	53.65	0	0.00	53.40	2	4,082	0.05%
2023/04/26	5	54.36	3	54.40	54.90	2	4,034	0.05%
2023/04/25	2	53.50	3	53.57	53.80	-1	3,945	-0.03%
2023/04/24	2	53.05	1	53.20	53.50	1	3,891	0.03%
2023/04/21	46	54.66	45	53.06	52.40	1	3,905	0.03%
2023/04/20	47	56.90	47	54.99	54.90	0	3,803	0.00%
2023/04/19	11	58.04	15	57.57	57.00	-4	3,637	-0.11%
2023/04/18	9	55.91	3	56.73	54.80	6	3,121	0.19%
2023/04/14	3	54.87	0	0.00	54.90	3	2,932	0.10%
2023/04/13	57	54.58	81	55.06	55.40	-24	2,855	-0.84%
2023/04/12	1	53.80	136	54.37	54.70	-135	2,680	-5.04%	大賣/鉅額交易
2023/04/11	15	52.23	21	52.09	52.40	-6	2,461	-0.24%
2023/04/10	20	52.01	6	51.97	51.80	14	2,433	0.58%
2023/04/07	16	53.17	131	53.46	53.40	-115	2,341	-4.91%	大賣/鉅額交易
2023/04/06	0	0.00	5	49.96	50.80	-5	2,132	-0.23%
2023/03/30	52	48.83	50	49.31	48.95	2	2,061	0.10%
2023/03/27	4	49.20	0	0.00	48.55	4	2,054	0.19%
2023/03/24	0	0.00	1	49.10	48.75	-1	2,021	-0.05%
2023/03/23	1	48.80	4	48.80	48.70	-3	2,034	-0.15%
2023/03/22	1	48.80	1	48.90	48.85	0	2,042	0.00%
2023/03/20	165	49.86	103	49.76	50.10	62	2,157	2.87%	大買/大賣/
2023/03/17	50	48.95	0	0.00	49.00	50	2,376	2.10%
2023/03/15	64	48.61	30	49.00	48.15	34	2,400	1.42%
2023/03/08	0	0.00	1	48.80	48.70	-1	2,497	-0.04%
2023/02/22	1	48.35	0	0.00	47.45	1	2,554	0.04%
2023/02/16	4	48.68	1	48.05	48.05	3	2,955	0.10%
2023/02/14	0	0.00	0	46.50	45.85	0	2,899	0.00%
2023/02/08	0	0.00	1.1	47.17	47.15	-1.1	2,978	-0.04%
2023/02/01	2	47.50	5	47.58	47.40	-3	3,024	-0.10%
2023/01/31	1	46.90	3	46.85	46.85	-2	3,024	-0.07%
2023/01/17	5	44.60	0	0.00	44.75	5	3,034	0.16%
2023/01/16	1	44.50	0	0.00	44.20	1	3,039	0.03%
2023/01/05	0	0.00	1	49.20	47.65	-1	3,123	-0.03%
2023/01/04	0	0.00	6	47.42	48.10	-6	3,098	-0.19%
2023/01/03	1	45.80	5	45.91	46.20	-4	3,066	-0.13%
2022/12/30	1	45.30	0	0.00	45.40	1	3,074	0.03%
2022/12/29	2	46.00	0	0.00	45.35	2	3,110	0.06%
2022/12/27	3	46.53	1	46.80	46.85	2	3,176	0.06%
2022/12/26	3	46.77	2	47.10	46.85	1	3,175	0.03%
2022/12/19	1	47.74	0	0.00	46.20	1	3,286	0.03%
2022/12/14	0	0.00	5	48.18	48.70	-5	3,301	-0.15%
2022/12/13	2	47.95	1	48.30	47.80	1	3,281	0.03%
2022/12/12	1.1	49.25	0	0.00	49.15	1.1	3,254	0.03%
2022/12/09	25.1	50.59	21	51.35	49.70	4.1	3,136	0.13%
2022/12/08	2	49.25	2	48.75	48.20	0	2,828	0.00%
2022/12/07	0	0.00	1	47.65	47.45	-1	2,731	-0.04%
2022/12/05	81	48.36	0	0.00	48.25	81	2,758	2.94%
2022/12/02	55	48.48	6	48.56	48.55	49	2,755	1.78%
2022/11/16	3	47.08	3	47.32	47.20	0	3,435	0.00%
2022/11/15	1	46.40	3	47.02	47.95	-2	3,462	-0.06%
2022/11/14	1	43.25	0	0.00	43.70	1	3,487	0.03%
2022/11/11	5	42.50	1	43.65	42.45	4	3,660	0.11%
2022/11/10	1	42.40	0	0.00	42.65	1	3,812	0.03%
2022/11/09	0	0.00	11	43.36	43.25	-11	3,903	-0.28%
2022/11/08	0	0.00	10	45.15	43.75	-10	3,919	-0.26%
2022/11/07	0	0.00	1	44.65	44.35	-1	3,933	-0.03%
2022/10/28	1	42.80	0	0.00	42.65	1	4,475	0.02%
2022/10/26	0	0.00	5	40.90	40.55	-5	4,549	-0.11%
2022/10/25	5	41.15	0	0.00	40.95	5	4,623	0.11%
2022/10/19	20	43.98	0	0.00	43.80	20	4,975	0.40%
2022/10/14	0	0.00	5	43.70	43.40	-5	5,245	-0.10%
2022/10/11	5	43.40	0	0.00	43.40	5	5,346	0.09%
2022/10/05	0	0.00	3	46.50	45.95	-3	5,471	-0.05%
2022/10/04	0	0.00	2	44.80	45.40	-2	5,536	-0.04%
2022/10/03	5	43.20	0	0.00	43.20	5	5,586	0.09%
2022/09/29	1	45.00	0	44.30	43.70	1	5,784	0.02%
2022/09/27	2	46.75	0	0.00	47.30	2	6,633	0.03%
2022/09/26	0	0.00	1	47.30	47.40	-1	6,909	-0.01%
2022/09/23	1	50.30	0	0.00	50.60	1	7,174	0.01%
2022/09/14	1	56.30	0	0.00	56.00	1	8,637	0.01%
2022/09/12	2	56.55	4	57.15	57.50	-2	8,605	-0.02%
2022/09/06	1	53.20	0	0.00	53.20	1	8,599	0.01%
2022/09/05	1	55.50	2	55.85	55.70	-1	8,573	-0.01%
2022/09/02	1	57.30	1	58.20	57.10	0	8,538	0.00%
2022/09/01	0	0.00	2	58.20	57.50	-2	8,466	-0.02%
2022/08/31	4	57.63	4	58.20	57.90	0	8,385	0.00%
2022/08/30	55	58.40	2	58.00	57.80	53	8,364	0.63%
2022/08/29	0	0.00	50	58.80	57.30	-50	8,096	-0.62%
2022/08/26	0	0.00	1	57.40	58.30	-1	8,035	-0.01%
2022/08/24	0	0.00	3	55.40	55.20	-3	7,938	-0.04%
2022/08/23	4	56.10	4	56.53	56.30	0	7,911	0.00%
2022/08/22	34	57.34	2	56.90	56.10	32	7,900	0.41%
2022/08/19	3	56.93	3	58.07	57.60	0	7,749	0.00%
2022/08/18	5	56.72	37	58.20	58.90	-32	7,514	-0.43%
2022/08/17	1	56.60	8	56.46	55.80	-7	7,316	-0.10%
2022/08/16	6	55.23	1	55.10	54.80	5	7,145	0.07%
2022/08/15	0	0.00	4	54.38	54.80	-4	7,037	-0.06%
2022/08/12	2	53.60	0	0.00	54.20	2	7,014	0.03%
2022/08/10	14	54.40	15	54.81	54.30	-1	6,994	-0.01%
2022/08/09	12	54.51	13	55.25	54.40	-1	7,076	-0.01%
2022/08/08	13	54.01	16	54.08	54.00	-3	6,895	-0.04%
2022/08/05	5	49.95	3.1	51.29	51.50	1.9	6,853	0.03%
2022/08/04	1	49.50	3	49.47	49.40	-2	6,865	-0.03%
2022/08/03	1	51.50	0	0.00	50.90	1	6,874	0.01%
2022/08/01	2	55.35	0	0.00	55.60	2	6,840	0.03%
2022/07/29	4	55.63	12	55.73	55.00	-8	6,769	-0.12%
2022/07/28	3	53.97	3	54.10	53.80	0	6,613	0.00%
2022/07/26	7	54.33	5	54.16	53.60	2	6,546	0.03%
2022/07/25	9	55.53	5	55.64	54.10	4	6,606	0.06%
2022/07/20	2	51.85	4	52.13	52.00	-2	6,665	-0.03%
2022/07/19	1	51.80	0	0.00	51.70	1	6,737	0.01%
2022/07/15	1	49.75	0	0.00	51.00	1	6,901	0.01%
2022/07/13	0	0.00	48	49.43	48.40	-48	7,220	-0.66%
2022/07/12	12	49.60	20	49.91	48.30	-8	7,380	-0.11%
2022/07/11	0	0.00	3	51.50	53.10	-3	7,515	-0.04%
2022/07/07	1	52.60	0	0.00	52.40	1	8,006	0.01%
2022/07/06	28	53.80	25	54.69	53.00	3	8,458	0.04%
2022/07/05	64	58.84	63	58.77	57.00	1	8,739	0.01%
2022/07/04	1	54.30	2	55.30	55.30	-1	8,229	-0.01%
2022/07/01	9	54.22	5	54.28	52.90	4	8,150	0.05%
2022/06/30	7	54.53	11	54.55	54.20	-4	8,182	-0.05%
2022/06/29	45	54.58	42	55.52	54.00	3	8,032	0.04%
2022/06/28	18	54.42	17	53.47	55.00	1	7,956	0.01%
2022/06/27	1	51.30	0	0.00	52.80	1	7,575	0.01%
2022/06/23	3	44.53	3	43.75	43.65	0	7,410	0.00%
2022/06/22	12	45.70	10	44.54	44.50	2	7,594	0.03%
2022/06/21	3	43.50	5	44.03	44.05	-2	7,840	-0.03%
2022/06/15	1	47.90	0	0.00	47.05	1	8,820	0.01%
2022/06/14	1	48.00	0	0.00	48.15	1	9,858	0.01%
2022/06/08	0	0.00	1	51.70	51.20	-1	12,280	-0.01%
2022/06/06	2	54.60	9	53.93	53.40	-7	13,536	-0.05%
2022/06/02	12	54.19	4	53.05	53.10	8	13,631	0.06%
2022/06/01	0	0.00	0.1	53.90	53.60	-0.1	13,792	0.00%
2022/05/31	1.1	52.41	0	0.00	52.70	1.1	14,139	0.01%
2022/05/30	5	52.10	0	0.00	52.60	5	14,536	0.03%
2022/05/27	1	50.50	0	0.00	50.50	1	14,718	0.01%
2022/05/26	1	49.50	2	49.25	49.20	-1	14,744	-0.01%
2022/05/20	0	0.00	2	52.00	51.30	-2	14,847	-0.01%
2022/05/19	1	51.00	0	0.00	51.40	1	14,838	0.01%
2022/05/17	7	53.54	5	53.52	52.90	2	14,753	0.01%
2022/05/13	0	0.00	9	51.78	53.80	-9	14,551	-0.06%
2022/05/12	3	54.40	1	52.00	52.00	2	14,510	0.01%
2022/05/11	18	56.04	9	56.13	54.80	9	14,555	0.06%
2022/05/09	0	0.00	2	59.20	55.60	-2	14,522	-0.01%
2022/05/06	2	59.20	0	0.00	59.60	2	14,529	0.01%
2022/05/05	0	0.00	28	59.90	59.90	-28	14,584	-0.19%
2022/05/03	1	60.80	2	60.80	60.40	-1	14,614	-0.01%
2022/04/29	0	0.00	1	61.30	61.30	-1	14,653	-0.01%
2022/04/26	1	59.50	15	59.30	59.10	-14	14,544	-0.10%
2022/04/25	16	58.78	0	0.00	58.10	16	14,483	0.11%
2022/04/22	1	61.80	10	61.23	61.10	-9	14,501	-0.06%
2022/04/21	4	63.85	12	63.73	63.40	-8	14,805	-0.05%
2022/04/20	17	65.30	13	64.64	64.50	4	14,920	0.03%
2022/04/19	5	63.06	15	64.10	64.60	-10	15,211	-0.07%
2022/04/18	0	0.00	13.1	64.16	64.10	-13.1	15,472	-0.08%
2022/04/15	10	65.09	10	63.84	63.00	0	15,402	0.00%
2022/04/14	19	65.33	14	64.39	63.90	5	15,222	0.03%
2022/04/13	40	66.43	10	64.81	65.90	30	15,091	0.20%
2022/04/12	19.1	65.24	8	64.38	66.50	11.1	15,142	0.07%
2022/04/11	38.1	63.16	31	62.80	63.20	7.1	14,737	0.05%
2022/04/08	8	60.49	2	61.25	61.60	6	14,279	0.04%
2022/04/07	18	61.13	21	62.31	59.40	-3	14,143	-0.02%
2022/04/06	15	63.70	31	63.57	63.80	-16	13,976	-0.11%
2022/04/01	4	61.60	2	61.40	61.50	2	13,647	0.01%
2022/03/31	20	62.19	5.1	61.86	61.50	14.9	13,578	0.11%
2022/03/30	11	62.32	8	61.68	60.50	3	13,426	0.02%
2022/03/29	3	60.10	3	59.63	60.50	0	13,402	0.00%
2022/03/28	5	59.64	4	59.65	60.60	1	13,408	0.01%
2022/03/25	5.1	60.88	9	61.68	59.80	-3.9	13,358	-0.03%
2022/03/24	2	64.20	0	0.00	63.30	2	13,456	0.01%
2022/03/23	0	0.00	11	63.34	63.00	-11	13,215	-0.08%
2022/03/22	3	64.13	28	63.20	62.90	-25	13,155	-0.19%
2022/03/21	7	65.06	8	64.78	62.30	-1	13,130	-0.01%
2022/03/18	24	62.63	22	62.40	61.70	2	13,246	0.02%
2022/03/17	202	63.40	199	63.86	63.20	3	13,103	0.02%	大買/大賣/
2022/03/16	51	60.41	42	60.17	62.50	9	12,201	0.07%
2022/03/15	56	57.90	28	59.40	56.90	28	11,699	0.24%
2022/03/14	23	59.09	5	59.40	58.90	18	10,877	0.17%
2022/03/11	5	58.16	7	58.44	59.90	-2	10,458	-0.02%
2022/03/10	191	58.07	175	58.24	56.70	16	9,968	0.16%	大買/大賣/
2022/03/09	5	56.50	13	56.68	56.80	-8	9,155	-0.09%
2022/03/08	1	52.70	0	0.00	51.70	1	8,889	0.01%
2022/03/07	1	54.70	9	53.59	51.80	-8	8,706	-0.09%
2022/03/04	20	54.56	12.4	54.37	54.20	7.6	8,506	0.09%
2022/03/03	13.4	53.62	11	53.54	54.20	2.4	8,153	0.03%
2022/03/02	4	51.63	6	51.05	50.60	-2	7,751	-0.03%
2022/03/01	3	49.20	3	49.15	49.15	0	7,552	0.00%
2022/02/25	0	0.00	1	47.90	48.35	-1	7,561	-0.01%
2022/02/24	108	49.18	26	48.57	47.35	82	7,595	1.08%	大買/
2022/02/22	0.1	47.25	0	0.00	46.85	0.1	7,496	0.00%
2022/02/21	5	47.50	1	48.50	48.50	4	7,516	0.05%
2022/02/18	5	47.86	0	0.00	48.10	5	7,515	0.07%
2022/02/17	1	49.35	1	49.50	48.50	0	7,532	0.00%
2022/02/16	1	48.50	0	0.00	48.65	1	7,569	0.01%
2022/02/14	1	48.30	10	47.80	47.65	-9	7,855	-0.11%
2022/02/11	10	50.70	10	49.60	49.80	0	7,857	0.00%
2022/02/09	0	0.00	1	49.50	49.50	-1	7,888	-0.01%
2022/02/08	0	0.00	1	48.00	49.10	-1	7,908	-0.01%
2022/02/07	1	47.55	0	0.00	46.40	1	7,978	0.01%
2022/01/26	0	0.00	12	47.10	47.45	-12	8,030	-0.15%
2022/01/25	12	49.56	134	48.75	47.60	-122	8,424	-1.45%	大賣/鉅額交易
2022/01/24	3	49.47	22	49.42	49.70	-19	8,670	-0.22%
2022/01/21	20	53.15	22	52.19	52.00	-2	8,955	-0.02%
2022/01/20	1	52.20	1	52.30	52.30	0	9,032	0.00%
2022/01/19	12	52.20	2	51.50	51.90	10	9,076	0.11%
2022/01/18	2	52.95	7	52.80	52.10	-5	9,076	-0.06%
2022/01/17	28	53.52	16	53.42	53.40	12	9,151	0.13%
2022/01/14	19	55.06	15	55.41	53.20	4	9,109	0.04%
2022/01/13	19	54.08	17	55.90	53.80	2	8,806	0.02%
2022/01/12	15	54.42	12	53.71	56.90	3	8,657	0.03%
2022/01/11	56	54.44	13	54.96	55.80	43	8,421	0.51%
2022/01/10	1	51.90	12	50.27	50.80	-11	8,387	-0.13%
2022/01/07	2	50.80	0	0.00	48.75	2	8,596	0.02%
2022/01/06	1	50.80	0	0.00	50.60	1	8,989	0.01%
2022/01/05	44	54.83	48	53.78	52.90	-4	9,010	-0.04%
2022/01/04	15	52.38	1	52.10	52.30	14	8,630	0.16%
2021/12/29	165	48.90	0	0.00	49.65	165	8,401	1.96%	大買/鉅額交易
2021/12/28	31	48.89	0	0.00	48.00	31	8,393	0.37%
2021/12/27	104	48.88	0.1	48.85	49.00	104	8,667	1.20%	大買/鉅額交易
2021/12/23	100	50.21	145	50.82	50.20	-45	8,908	-0.51%	大賣/
2021/12/22	17	48.40	2	48.15	49.30	15	8,773	0.17%
2021/12/21	4	47.70	4	47.91	48.00	0	8,735	0.00%
2021/12/20	230	49.87	379	51.05	48.30	-149	8,667	-1.72%	大買/大賣/鉅額交易
2021/12/17	1	47.80	7	48.56	48.00	-6	8,355	-0.07%
2021/12/16	0	0.00	25	48.42	48.35	-25	8,261	-0.30%
2021/12/15	101	47.69	106	48.42	47.50	-5	8,230	-0.06%	大買/大賣/
2021/12/14	146	47.54	135	48.51	47.55	11	8,123	0.14%	大買/大賣/
2021/12/13	11	46.35	74	46.42	46.50	-63	7,652	-0.82%
2021/12/10	1	43.75	51	45.48	45.00	-50	7,443	-0.67%
2021/12/09	0	0.00	1	44.75	44.05	-1	7,265	-0.01%
2021/12/06	2	43.58	1	44.00	43.40	1	7,134	0.01%
2021/12/03	106.1	43.70	129	44.44	42.95	-23	7,016	-0.33%	大買/大賣/
2021/11/30	0	0.00	0.1	41.85	41.80	-0.1	6,762	0.00%
2021/11/25	0	0.00	2	42.45	42.50	-2	6,735	-0.03%
2021/11/24	0	0.00	1	43.45	43.20	-1	6,774	-0.01%
2021/11/19	108	41.96	1	41.45	41.15	107	6,672	1.60%	大買/鉅額交易
2021/11/18	75	41.30	1	41.45	41.45	74	6,657	1.11%
2021/11/17	0	42.83	0	0.00	42.40	0	6,618	0.00%
2021/11/15	0	0.00	1	42.60	42.10	-1	6,597	-0.02%
2021/11/12	3	42.60	5	42.28	42.00	-2	6,545	-0.03%
2021/11/11	2	46.53	4	46.63	45.90	-2	6,384	-0.03%
2021/11/10	2	45.50	1	45.35	45.45	1	6,263	0.02%
2021/11/09	1	46.30	0	0.00	46.45	1	6,229	0.02%
2021/11/08	0	0.00	1	47.05	45.40	-1	6,130	-0.02%
2021/11/05	1	46.55	1	45.45	45.65	0	6,108	0.00%
2021/11/04	26.1	47.40	26	46.83	46.85	0.1	6,054	0.00%
2021/11/03	2	46.98	1	49.20	46.35	1	5,922	0.02%
2021/11/02	4	48.69	3	48.83	48.35	1	5,792	0.02%
2021/11/01	2	49.50	24	49.38	49.70	-22	5,363	-0.41%
2021/10/29	14	46.23	6	47.18	45.20	8	5,080	0.16%
2021/10/28	4	43.90	17	47.25	48.40	-13	4,708	-0.28%
2021/10/26	5	42.30	0	0.00	41.80	5	4,331	0.12%
2021/10/20	0	0.00	3	44.67	43.25	-3	4,007	-0.07%
2021/10/19	3	44.23	8	43.41	44.70	-5	3,860	-0.13%
2021/10/18	31	44.51	56	44.15	44.60	-25	3,596	-0.70%
2021/10/15	51	40.61	213	41.70	42.90	-162	3,142	-5.15%	大賣/鉅額交易
2021/10/14	41	38.50	39.3	40.48	39.00	1.7	2,825	0.06%
2021/10/13	1.3	35.77	12	35.51	37.60	-10.7	2,452	-0.44%
2021/10/12	8	34.58	2	35.00	34.20	6	2,351	0.26%
2021/10/08	3	33.60	1	33.55	34.00	2	2,293	0.09%
2021/10/07	5	33.40	0	0.00	33.55	5	2,287	0.22%
2021/10/06	2	33.20	2	34.10	33.20	0	2,277	0.00%
2021/10/05	4	33.24	3	32.58	33.80	1	2,233	0.04%
2021/10/04	2	36.40	0	0.00	34.40	2	2,200	0.09%
2021/10/01	14	35.79	16	36.28	36.50	-2	1,906	-0.10%
2021/09/30	0	0.00	2	33.60	33.60	-2	1,626	-0.12%
2021/09/29	3	33.27	0	0.00	32.40	3	1,612	0.19%
2021/09/27	2	32.00	2	32.25	32.20	0	1,559	0.00%
2021/09/01	5	39.50	0	0.00	39.55	5	2,430	0.21%
2021/08/31	1	39.70	0	0.00	39.40	1	2,439	0.04%
2021/08/30	1	40.70	1	40.15	40.05	0	2,433	0.00%
2021/08/20	73	36.35	0	0.00	36.05	73	2,490	2.93%
2021/08/18	0	0.00	1	36.15	37.80	-1	2,524	-0.04%
2021/08/12	21	39.97	20	39.80	40.35	1	2,952	0.03%
2021/08/11	0	0.00	73	39.25	39.50	-73	3,038	-2.40%
2021/08/10	0	0.00	101	42.43	41.50	-101	3,096	-3.26%	大賣/鉅額交易
2021/08/09	0	0.00	5	45.15	43.80	-5	3,146	-0.16%
2021/08/04	102	46.75	0	0.00	46.55	102	3,521	2.90%	大買/鉅額交易
2021/08/03	13	45.32	0	0.00	45.30	13	3,525	0.37%
2021/08/02	0	0.00	1	45.00	45.45	-1	3,530	-0.03%
2021/07/28	1	45.30	0	0.00	45.10	1	3,641	0.03%
2021/07/27	23	46.65	0	0.00	46.25	23	3,679	0.63%
2021/07/26	0	0.00	13	47.65	47.10	-13	3,679	-0.35%
2021/07/23	0	0.00	1	46.50	45.90	-1	3,655	-0.03%
2021/07/20	0	0.00	116	47.88	47.50	-116	3,657	-3.17%	大賣/鉅額交易
2021/07/19	2	49.58	13	49.35	48.85	-11	3,653	-0.30%
2021/07/16	0	0.00	1	47.50	46.00	-1	3,612	-0.03%
2021/07/15	45	45.57	0	0.00	45.30	45	3,631	1.24%
2021/07/09	47	47.27	4	47.24	46.50	43	3,729	1.15%
2021/07/08	11	46.73	2	46.45	46.60	9	3,871	0.23%
2021/07/07	16	46.36	0	0.00	46.00	16	4,406	0.36%
2021/07/06	0	0.00	1	47.00	47.05	-1	4,432	-0.02%
2021/07/05	0	0.00	5	47.10	48.00	-5	4,455	-0.11%
2021/07/02	0	0.00	2	48.55	48.55	-2	4,506	-0.04%
2021/07/01	11	48.68	30	49.41	48.55	-19	4,568	-0.42%
2021/06/30	38	50.13	19	51.44	49.45	19	4,572	0.42%
2021/06/28	1	48.50	0	0.00	48.30	1	4,516	0.02%
2021/06/24	2	50.00	0	0.00	50.10	2	4,600	0.04%
2021/06/23	2	51.05	1	51.70	50.50	1	4,600	0.02%
2021/06/22	1	50.70	1	49.70	48.15	0	4,534	0.00%
2021/06/18	1	49.45	12	49.53	51.80	-11	4,572	-0.24%
2021/06/17	53	49.96	139	50.31	50.40	-86	4,853	-1.77%	大賣/
2021/06/16	15	48.48	23	49.00	50.10	-8	4,630	-0.17%
2021/06/15	91	45.57	0	0.00	45.55	91	4,610	1.97%
2021/06/11	20	44.18	0	0.00	44.15	20	4,610	0.43%
2021/06/07	0	0.00	11	44.02	43.90	-11	4,931	-0.22%
2021/06/03	6	45.98	11	46.14	45.90	-5	5,128	-0.10%
2021/06/02	3	46.63	26	46.04	45.50	-23	5,146	-0.45%
2021/06/01	0	0.00	13	46.77	47.20	-13	5,136	-0.25%
2021/05/31	0	0.00	30	45.01	45.70	-30	5,150	-0.58%
2021/05/27	1	44.30	31	45.08	45.10	-30	5,266	-0.57%
2021/05/26	3	43.80	0	0.00	43.75	3	5,269	0.06%
2021/05/25	31	43.93	0	0.00	43.80	31	5,298	0.59%
2021/05/24	12	42.92	0	0.00	43.15	12	5,389	0.22%
2021/05/21	56	42.09	1	42.40	41.95	55	5,356	1.03%
2021/05/20	17	46.16	29	43.57	42.20	-12	5,331	-0.23%
2021/05/19	2	43.98	1	42.50	45.40	1	5,201	0.02%
2021/05/18	3	39.07	2	39.90	41.30	1	5,140	0.02%
2021/05/17	0	0.00	89	39.24	37.55	-89	5,103	-1.74%
2021/05/14	74	44.10	55	44.55	41.70	19	5,068	0.37%
2021/05/13	44	43.42	2	43.35	42.15	42	4,928	0.85%
2021/05/12	4	50.80	3	48.90	46.80	1	4,954	0.02%
2021/05/11	0	0.00	6	52.00	52.00	-6	4,956	-0.12%
2021/05/10	4	57.90	0	0.00	57.70	4	4,977	0.08%
2021/05/06	13	55.92	13	57.03	56.40	0	5,038	0.00%
2021/05/05	2	57.35	0	0.00	55.80	2	4,987	0.04%
2021/04/28	1	63.00	0	0.00	62.50	1	5,278	0.02%
2021/04/27	1	63.40	0	0.00	63.40	1	5,366	0.02%
2021/04/26	0	0.00	10	62.50	63.20	-10	5,481	-0.18%
2021/04/23	4	62.85	3	63.17	62.90	1	5,517	0.02%
2021/04/22	8	63.76	5	63.62	62.30	3	5,531	0.05%
2021/04/21	3	65.30	0	0.00	65.00	3	5,540	0.05%
2021/04/20	1	66.10	0	0.00	66.10	1	5,547	0.02%
2021/04/19	2	66.95	0	0.00	66.30	2	5,629	0.04%
2021/04/16	4	67.78	0	0.00	67.90	4	5,773	0.07%
2021/04/14	7	66.76	2	65.80	66.40	5	6,342	0.08%
2021/04/13	10	70.04	21	71.36	68.50	-11	6,342	-0.17%
2021/04/12	2	66.35	0	0.00	66.00	2	5,884	0.03%
2021/04/08	5	67.22	54	66.27	66.00	-49	6,017	-0.81%
2021/04/07	50	67.10	0	0.00	66.50	50	6,149	0.81%
2021/04/06	1	65.50	0	0.00	65.30	1	6,526	0.02%
2021/04/01	2	65.80	0	0.00	65.30	2	6,743	0.03%
2021/03/31	1	67.10	1	66.00	66.10	0	7,352	0.00%
2021/03/29	1	68.50	2	66.75	67.00	-1	9,031	-0.01%
2021/03/26	1	64.50	1	65.50	64.80	0	9,044	0.00%
2021/03/25	2	66.60	0	0.00	64.90	2	9,088	0.02%
2021/03/24	0	0.00	3	66.40	65.70	-3	9,087	-0.03%
2021/03/23	0	0.00	5	68.34	66.60	-5	9,079	-0.06%
2021/03/22	12	71.64	6	70.05	69.90	6	9,084	0.07%
2021/03/19	1	63.80	2	65.95	68.50	-1	8,935	-0.01%
2021/03/18	1	64.40	1	64.40	64.10	0	8,914	0.00%
2021/03/17	0	0.00	2	66.00	64.10	-2	8,931	-0.02%
2021/03/15	2	66.10	0	0.00	65.20	2	9,010	0.02%
2021/03/12	5	64.50	3	64.73	64.20	2	8,927	0.02%
2021/03/11	2	63.95	0	0.00	63.80	2	8,889	0.02%
2021/03/10	2	63.60	2	64.75	63.70	0	8,864	0.00%
2021/03/09	10	60.80	0	0.00	61.00	10	8,844	0.11%
2021/03/08	0	0.00	0.2	62.40	61.30	-0.2	8,950	0.00%
2021/03/05	0	0.00	28.1	62.10	61.40	-28.1	9,089	-0.31%
2021/03/04	18	65.03	0.5	63.70	62.80	17.5	9,315	0.19%
2021/03/03	6	64.70	12	65.63	64.50	-6	9,523	-0.06%
2021/03/02	0	0.00	1.1	63.60	63.00	-1.1	9,964	-0.01%
2021/02/26	3	62.80	3	63.60	62.60	0	10,758	0.00%
2021/02/24	1	66.30	1	63.70	62.80	0	11,232	0.00%
2021/02/19	0	0.00	3	61.87	61.90	-3	12,431	-0.02%
2021/02/18	1	59.50	0	0.00	60.30	1	12,871	0.01%
2021/02/17	0	0.00	1	59.60	59.70	-1	12,989	-0.01%
2021/02/05	10	57.80	0.1	57.50	58.00	9.9	13,254	0.07%
2021/02/03	0	0.00	8	58.74	57.20	-8	14,188	-0.06%
2021/02/01	0.4	57.40	0	0.00	57.30	0.4	14,885	0.00%
2021/01/29	6	59.40	7	59.16	58.00	-1	15,826	-0.01%
2021/01/28	3	59.80	3	58.90	59.80	0	16,479	0.00%
2021/01/26	1	61.50	0	0.00	60.60	1	17,105	0.01%
2021/01/22	6	62.77	4	63.43	62.50	2	17,744	0.01%
2021/01/20	3	60.90	8	61.01	60.00	-5	18,259	-0.03%
2021/01/19	0	0.00	1	63.80	63.50	-1	18,379	-0.01%
2021/01/18	3	60.60	3	60.80	60.60	0	18,467	0.00%
2021/01/15	1	62.60	0	0.00	62.10	1	18,509	0.01%
2021/01/14	1	63.50	6	64.60	63.70	-5	18,562	-0.03%
2021/01/13	4	64.00	0	0.00	63.00	4	18,616	0.02%
2021/01/12	6	63.23	4	63.98	63.70	2	18,692	0.01%
2021/01/11	3	65.00	1	66.30	65.50	2	18,784	0.01%
2021/01/08	20	67.30	15	67.23	66.30	5	18,730	0.03%
2021/01/07	24	69.51	7	69.70	70.10	17	18,616	0.09%
2021/01/06	3	65.47	6	66.12	63.80	-3	19,991	-0.02%
2021/01/05	5	69.30	5	69.78	68.50	0	21,261	0.00%
2021/01/04	1	69.00	1	69.30	69.00	0	21,267	0.00%
2020/12/31	1	70.00	0	0.00	70.10	1	21,437	0.00%
2020/12/30	5	70.44	6	71.15	69.20	-1	21,684	0.00%
2020/12/29	36	72.31	31	72.56	71.00	5	21,788	0.02%
2020/12/28	4	69.83	7	70.10	69.70	-3	21,406	-0.01%
2020/12/25	26	72.31	20	73.60	70.30	6	21,490	0.03%
2020/12/24	153	70.89	152.6	71.10	72.60	0.4	20,907	0.00%	大買/大賣/
2020/12/23	10.6	66.89	3	63.60	67.40	7.6	19,635	0.04%
2020/12/22	0	0.00	1.1	61.49	61.30	-1.1	19,452	-0.01%
2020/12/18	2	62.30	2	62.30	62.60	0	19,786	0.00%
2020/12/17	1	62.10	1	61.50	62.10	0	19,778	0.00%
2020/12/16	2	62.05	1	62.60	62.10	1	19,790	0.01%
2020/12/15	11	63.74	10	62.20	61.40	1	19,793	0.01%
2020/12/14	17	62.20	16	60.41	62.60	1	19,720	0.01%
2020/12/11	59	59.55	18	59.56	59.80	41	19,753	0.21%
2020/12/10	43	61.04	3	61.40	60.50	40	19,838	0.20%
2020/12/09	3	62.40	3	62.70	62.40	0	19,890	0.00%
2020/12/07	34	61.85	10	63.10	62.90	24	20,155	0.12%
2020/12/04	10	61.80	0	0.00	61.80	10	20,524	0.05%
2020/12/03	10	63.00	11	63.61	62.10	-1	20,781	0.00%
2020/12/02	4	62.08	3	62.73	62.30	1	21,149	0.00%
2020/12/01	22	64.06	10	63.85	63.60	12	22,532	0.05%
2020/11/30	2	66.50	29	66.44	65.50	-27	22,888	-0.12%
2020/11/27	2	65.60	3	66.03	65.70	-1	22,916	0.00%
2020/11/26	32	66.05	28	66.48	64.60	4	22,788	0.02%
2020/11/25	52	65.24	56	64.42	65.50	-4	22,333	-0.02%
2020/11/24	6	63.15	12	62.05	63.30	-6	21,546	-0.03%
2020/11/23	13	61.80	9	61.32	60.80	4	21,285	0.02%
2020/11/20	13	62.72	13	61.89	61.60	0	21,093	0.00%
2020/11/19	46	61.02	22	60.80	60.60	24	20,626	0.12%
2020/11/18	22	57.95	8	58.13	58.40	14	20,001	0.07%
2020/11/17	63	59.94	51	59.01	58.10	12	19,821	0.06%
2020/11/16	3	58.30	3	58.20	57.00	0	19,490	0.00%
2020/11/13	25	57.71	2	57.75	58.20	23	19,528	0.12%
2020/11/12	23	55.90	28	56.24	58.70	-5	19,415	-0.03%
2020/11/11	66	60.26	3	59.17	57.50	63	19,038	0.33%
2020/11/10	16	64.30	27	64.43	63.60	-11	18,794	-0.06%
2020/11/09	10	63.90	6	64.98	65.20	4	18,547	0.02%
2020/11/06	32	65.24	36.9	64.66	61.80	-4.9	18,159	-0.03%
2020/11/05	22.9	62.34	20	63.43	63.50	2.9	17,342	0.02%
2020/11/04	11	58.42	3	59.60	57.80	8	16,906	0.05%
2020/11/03	3	57.00	3	57.80	57.00	0	16,565	0.00%
2020/11/02	39	57.07	4	58.00	57.90	35	16,671	0.21%
2020/10/30	63	60.49	59	58.65	57.20	4	16,486	0.02%
2020/10/29	50	63.23	132	63.92	62.00	-82	16,236	-0.51%	大賣/
2020/10/28	30	63.02	71	65.24	62.30	-41	15,834	-0.26%
2020/10/27	12	64.39	11	65.54	64.90	1	15,895	0.01%
2020/10/26	14	60.19	193	61.53	63.80	-179	15,799	-1.13%	大賣/鉅額交易
2020/10/23	0	0.00	3	57.67	58.00	-3	15,662	-0.02%
2020/10/22	2	56.00	0	0.00	55.60	2	15,608	0.01%
2020/10/21	4	56.50	0	0.00	56.10	4	15,547	0.03%
2020/10/20	11	58.68	21	58.30	58.30	-10	15,478	-0.06%
2020/10/19	10	58.03	5	57.44	59.50	5	15,380	0.03%
2020/10/16	8	55.88	8	55.71	55.10	0	15,211	0.00%
2020/10/15	9	55.91	15	54.71	56.00	-6	15,133	-0.04%
2020/10/14	85	56.80	81	56.67	57.00	4	15,022	0.03%
2020/10/13	44	51.32	44	50.91	54.00	0	13,391	0.00%
2020/10/08	7	44.65	6	44.65	44.65	1	12,583	0.01%
2020/10/07	21	39.95	23	39.71	40.60	-2	12,553	-0.02%
2020/10/06	11	38.61	18	38.58	38.50	-7	12,343	-0.06%
2020/10/05	9	36.86	0	0.00	37.00	9	12,131	0.07%
2020/09/30	21	37.15	34	36.96	36.60	-13	12,296	-0.11%
2020/09/29	0	0.00	2	35.35	35.75	-2	12,084	-0.02%
2020/09/28	25	35.86	26	35.94	35.70	-1	12,033	-0.01%
2020/09/25	9	35.87	6	36.85	35.10	3	11,931	0.03%
2020/09/24	10	38.53	42	39.11	37.50	-32	11,731	-0.27%
2020/09/23	34	39.48	11	39.28	40.00	23	11,468	0.20%
2020/09/22	2	37.20	0	0.00	37.30	2	11,208	0.02%
2020/09/18	4	38.70	0	0.00	37.90	4	11,110	0.04%
2020/09/17	3	38.65	0	0.00	38.50	3	11,008	0.03%
2020/09/16	7	37.13	12	38.20	38.45	-5	10,878	-0.05%
2020/09/15	14	38.15	15	38.40	37.45	-1	10,737	-0.01%
2020/09/14	0	0.00	3	36.33	36.65	-3	10,560	-0.03%
2020/09/11	26	37.94	66	38.03	37.50	-40	10,417	-0.38%
2020/09/10	55	39.22	7	39.28	39.05	48	10,243	0.47%
2020/09/09	30	38.37	32	38.74	38.65	-2	9,950	-0.02%
2020/09/08	8	37.24	17	38.42	37.30	-9	9,448	-0.10%
2020/09/07	49	40.83	48	42.10	39.30	1	9,115	0.01%
2020/09/04	93	44.83	80	44.88	43.10	13	8,572	0.15%
2020/09/03	11	42.16	5	42.67	43.00	6	7,056	0.09%
2020/09/02	12	38.75	8	38.97	39.10	4	6,524	0.06%
2020/09/01	3	37.57	1	37.30	36.75	2	6,229	0.03%
2020/08/31	5	35.81	4	37.05	36.90	1	6,088	0.02%
2020/08/25	12	36.97	12	36.71	36.90	0	5,790	0.00%
2020/08/24	2	36.28	2	36.50	36.50	0	5,684	0.00%
2020/08/21	0	0.00	1	36.30	35.95	-1	5,622	-0.02%
2020/08/20	6	36.38	14	34.71	35.45	-8	5,564	-0.14%
2020/08/19	17	38.17	17	37.13	36.80	0	5,364	0.00%
2020/08/18	15	40.29	10	40.08	39.80	5	5,178	0.10%
2020/08/17	5	39.33	5	39.66	39.70	0	4,976	0.00%
2020/08/14	16	39.46	9	39.74	39.50	7	4,826	0.15%
2020/08/13	22	38.43	22	38.44	38.10	0	4,577	0.00%
2020/08/12	1	37.60	3	38.88	38.85	-2	4,472	-0.04%
2020/08/11	11	37.51	10	37.28	36.75	1	4,272	0.02%
2020/08/10	17	38.79	19	37.78	38.70	-2	4,077	-0.05%
2020/08/07	5	37.98	5	37.49	37.25	0	3,817	0.00%
2020/08/06	23	39.64	6	36.76	36.70	17	3,659	0.46%
2020/08/05	47	40.27	83	41.31	40.45	-36	3,343	-1.08%
2020/08/04	31	41.39	20	40.58	41.50	11	3,188	0.35%
2020/08/03	45	40.09	23	41.14	39.80	22	3,011	0.73%
2020/07/31	12	39.94	16	39.93	40.60	-4	2,780	-0.14%
2020/07/30	16	38.54	6	40.79	40.90	10	2,530	0.40%
2020/07/29	0	0.00	2	36.28	37.25	-2	2,414	-0.08%
2020/07/28	1	32.00	1	34.20	33.90	0	2,332	0.00%
2020/07/27	12	34.91	7	33.60	33.60	5	2,287	0.22%
2020/07/24	6	36.24	0	0.00	35.00	6	2,246	0.27%
2020/07/23	0	0.00	10	34.90	36.30	-10	2,184	-0.46%
2020/07/22	5	35.25	6	35.64	35.25	-1	2,137	-0.05%
2020/07/21	10	35.73	8	35.80	35.60	2	2,096	0.10%
2020/07/20	2	35.65	6	34.55	35.80	-4	2,049	-0.20%
2020/07/17	9	33.98	1	36.20	33.30	8	1,966	0.41%
2020/07/16	49	36.75	52	36.44	35.95	-3	1,876	-0.16%
2020/07/15	43	35.99	79	35.62	37.15	-36	1,433	-2.51%
2020/07/14	24	33.47	11	33.54	33.80	13	1,150	1.13%
2020/07/13	8	31.55	1	31.15	31.55	7	895	0.78%
2020/07/10	2	28.25	12	27.97	28.70	-10	759	-1.32%
2020/07/09	6	28.35	10	27.38	28.75	-4	650	-0.62%
2020/07/08	11	26.67	11	26.54	26.50	0	413	0.00%
2020/04/22	0	0.00	10	18.70	18.65	-10	382	-2.61%
2020/04/08	0	0.00	10	18.40	18.40	-10	413	-2.42%
2020/03/25	10	17.40	0	0.00	17.40	10	582	1.72%
2020/03/09	0	0.00	10	21.00	20.70	-10	511	-1.96%
2020/02/06	10	22.80	0	0.00	22.80	10	605	1.65%
2020/02/05	5	22.70	0	0.00	22.75	5	628	0.80%
2020/02/04	5	22.55	0	0.00	22.80	5	627	0.80%
2020/01/02	0	0.00	5	23.65	23.65	-5	549	-0.91%
2019/12/27	0	0.00	3	23.45	23.70	-3	507	-0.59%
2019/12/26	10	24.07	1	23.85	24.05	9	468	1.92%
2019/11/12	0	0.00	5	21.90	21.85	-5	278	-1.80%
2019/11/06	4	21.75	0	0.00	21.75	4	276	1.45%
2019/11/05	0	0.00	19	22.48	22.25	-19	269	-7.05%
2019/11/04	20	21.80	10	21.77	21.95	10	204	4.89%
2019/10/24	10	21.55	0	0.00	21.50	10	213	4.68%
2019/07/29	1	22.40	1	22.30	21.90	0	687	0.00%
2019/07/05	2	24.05	0	0.00	23.85	2	953	0.21%
2019/06/21	0	0.00	8	23.45	23.30	-8	968	-0.83%
2019/06/17	8	22.95	0	0.00	22.95	8	1,008	0.79%
2019/05/10	0	0.00	5	24.00	24.10	-5	1,148	-0.44%
2019/05/09	5	23.85	50	24.10	24.00	-45	1,131	-3.98%
2019/05/07	52	25.86	17	26.08	25.15	35	1,090	3.21%
2019/05/06	3	25.85	0	0.00	25.35	3	1,015	0.30%
2019/05/03	8	25.94	0	0.00	25.90	8	998	0.80%
2019/04/16	0	0.00	4	25.70	25.70	-4	857	-0.47%
2019/04/11	4	25.20	0	0.00	24.65	4	732	0.55%
2019/04/02	0	0.00	1	23.60	23.40	-1	693	-0.14%
2019/03/22	3	24.40	0	0.00	24.40	3	624	0.48%
2019/03/18	0	0.00	2	23.88	23.75	-2	614	-0.33%
2019/03/13	0	0.00	12	24.00	23.90	-12	607	-1.98%
2019/03/07	12	24.78	0	0.00	24.10	12	601	2.00%
2019/02/27	0	0.00	1	23.90	24.00	-1	544	-0.18%
2019/02/26	10	24.15	10	23.70	23.50	0	549	0.00%
2019/02/15	3	22.58	0	0.00	22.70	3	537	0.56%
2019/01/28	0	0.00	21	21.83	21.00	-21	521	-4.03%
2019/01/08	21	20.30	0	0.00	20.30	21	474	4.43%
2018/11/29	1	21.75	0	0.00	21.50	1	658	0.15%
2018/11/26	0	0.00	1	21.50	21.60	-1	772	-0.13%
2018/11/23	1	22.10	0	0.00	21.60	1	810	0.12%
2018/10/30	0	0.00	1	16.55	16.70	-1	798	-0.13%
2018/10/22	1	18.80	1	18.65	18.90	0	786	0.00%
2018/09/26	1	24.05	1	23.90	23.95	0	767	0.00%
2018/09/20	2	24.65	1	23.90	23.90	1	764	0.13%
2018/09/19	2	24.70	2	24.50	24.30	0	758	0.00%
2018/09/12	0	0.00	4	23.50	23.55	-4	690	-0.58%
2018/09/11	2	24.05	2	23.85	23.70	0	690	0.00%
2018/09/10	0	0.00	30	23.02	23.00	-30	688	-4.36%
2018/09/06	0	0.00	6	24.40	24.00	-6	672	-0.89%
2018/09/03	0	0.00	10	24.00	23.85	-10	620	-1.61%
2018/08/30	0	0.00	1	24.50	24.50	-1	540	-0.19%
2018/08/27	11	24.32	0	0.00	23.60	11	514	2.14%
2018/08/20	21	22.25	0	0.00	22.25	21	540	3.88%
2018/08/16	15	21.46	0	0.00	21.90	15	574	2.61%
2018/08/08	0	0.00	1	22.65	22.45	-1	862	-0.12%
2018/08/01	0	0.00	1	21.85	21.80	-1	1,197	-0.08%
2018/07/26	2	22.10	0	0.00	22.20	2	1,492	0.13%
2018/06/27	0	0.00	1	21.25	21.15	-1	2,496	-0.04%
2018/06/08	1	23.95	2	23.70	23.80	-1	2,550	-0.04%
2018/06/05	1	23.80	0	0.00	23.70	1	2,574	0.04%
2018/05/30	2	24.90	7	24.93	24.80	-5	2,513	-0.20%
2018/05/29	0	0.00	2	25.40	25.30	-2	2,487	-0.08%
2018/05/28	6	24.37	0	0.00	24.25	6	2,461	0.24%
2018/05/25	4	23.80	4	24.35	23.80	0	2,447	0.00%
2018/05/24	1	24.30	0	0.00	24.15	1	2,424	0.04%
2018/05/22	5	24.19	3	25.20	24.10	2	2,395	0.08%
2018/05/21	5	25.00	5	25.40	25.00	0	2,344	0.00%
2018/05/17	40	26.72	38	26.36	25.30	2	2,302	0.09%
2018/05/16	0	0.00	3	26.98	26.10	-3	2,188	-0.14%
2018/05/15	6	26.85	6	26.15	26.85	0	2,117	0.00%
2018/05/14	8	25.85	12	25.54	25.85	-4	2,062	-0.19%
2018/05/11	3	25.15	0	0.00	25.45	3	2,012	0.15%
2018/05/10	12	26.88	13	25.35	24.85	-1	1,940	-0.05%
2018/05/09	5	25.50	5	25.37	25.50	0	1,802	0.00%
2018/05/08	1	25.55	0	0.00	25.50	1	1,779	0.06%
2018/05/07	3	25.10	3	24.95	25.10	0	1,741	0.00%
2018/05/04	11	24.97	0	0.00	24.70	11	1,724	0.64%
2018/05/03	7	27.28	10	25.75	25.40	-3	1,667	-0.18%
2018/05/02	0	0.00	5	26.04	26.45	-5	1,487	-0.34%
2018/04/30	10	26.39	3	26.15	25.75	7	1,428	0.49%
2018/04/27	0	0.00	1	24.45	25.20	-1	1,301	-0.08%
2018/04/26	1	24.80	1	24.60	24.80	0	1,241	0.00%
2018/04/25	3	25.45	0	0.00	25.45	3	1,154	0.26%
2018/04/24	0	0.00	10	24.35	25.75	-10	1,100	-0.91%
2018/04/23	12	25.29	0	0.00	25.30	12	996	1.20%
2018/04/19	10	23.70	0	0.00	23.70	10	739	1.35%
2018/04/13	0	0.00	15	22.00	21.50	-15	580	-2.59%
2018/04/12	1	22.30	0	0.00	22.50	1	558	0.18%
2018/04/11	1	23.30	1	23.00	22.85	0	543	0.00%
2018/03/13	15	22.55	0	0.00	22.25	15	487	3.08%
2018/03/12	0	0.00	4	22.65	22.65	-4	477	-0.84%
2018/03/02	2	20.00	0	0.00	20.10	2	519	0.38%
2018/01/29	2	22.05	0	0.00	22.10	2	1,461	0.14%