安國 (8054)-統一-城中券商分點個股進出

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

安國

(8054)

可現股當沖

股價
141.0
漲跌
▼3.5
漲幅
-2.42%
成交量
8,098張
產業
上櫃半導體類股
280人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

安國 (8054)籌碼相關－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/12/12	58	141.35	73	145.95	141.00	-15	3,338	-0.45%
2024/12/11	151	146.04	82	149.15	144.50	69	3,238	2.13%	大買/
2024/12/10	78	139.46	48	141.40	144.00	30	2,708	1.11%
2024/12/09	7	133.29	2.8	134.00	136.00	4.2	2,150	0.20%
2024/12/06	7	124.29	6	124.50	124.00	1	2,013	0.05%
2024/12/04	1	124.50	1	126.00	124.50	0	2,037	0.00%
2024/12/02	6.2	121.02	6	120.75	121.00	0.2	2,114	0.01%
2024/11/27	2	120.00	0	0.00	116.50	2	2,223	0.09%
2024/11/19	0.1	118.00	1	121.50	123.50	-0.9	2,794	-0.03%
2024/11/18	0	0.00	2	118.00	116.50	-2	2,895	-0.07%
2024/11/15	5	122.40	4	123.00	121.00	1	2,956	0.03%
2024/11/14	2	129.50	2	128.50	125.00	0	3,143	0.00%
2024/11/13	1	127.50	1	131.50	128.00	0	3,295	0.00%
2024/11/12	0	0.00	11	126.50	126.00	-11	3,662	-0.30%
2024/11/11	4.2	128.76	4	129.00	128.00	0.2	3,827	0.01%
2024/11/07	4	135.63	4	136.00	134.00	0	4,324	0.00%
2024/11/05	0	0.00	4	132.00	132.50	-4	5,335	-0.07%
2024/11/04	5	133.00	1	133.00	131.50	4	5,971	0.07%
2024/10/30	0.3	135.00	0	0.00	132.00	0.3	6,622	0.00%
2024/10/29	3	135.00	0	0.00	133.50	3	7,003	0.04%
2024/10/28	4.1	136.51	5	137.20	136.00	-0.9	7,286	-0.01%
2024/10/25	1	138.50	2	139.25	138.00	-1	7,915	-0.01%
2024/10/23	1	144.50	1	145.50	143.50	0	9,304	0.00%
2024/10/22	2	145.00	8	145.44	143.50	-6	9,837	-0.06%
2024/10/21	18	143.25	16.4	143.68	143.00	1.7	10,127	0.02%
2024/10/18	1	138.50	0	0.00	138.50	1	10,609	0.01%
2024/10/17	2	143.00	2	142.00	142.50	0	11,211	0.00%
2024/10/16	1	143.00	1	141.50	141.00	0	11,703	0.00%
2024/10/15	9	142.78	7	143.07	142.50	2	12,339	0.02%
2024/10/14	8	134.50	10	134.60	135.50	-2	12,406	-0.02%
2024/10/11	9.1	134.76	6	136.08	131.00	3.1	12,479	0.02%
2024/10/09	3.1	136.32	0	0.00	134.00	3.1	12,481	0.02%
2024/10/08	0.1	137.50	0	0.00	138.50	0.1	12,534	0.00%
2024/10/01	0.1	139.50	0	139.50	141.00	0.1	12,648	0.00%
2024/09/30	0	0.00	2	142.50	141.50	-2	12,694	-0.02%
2024/09/27	19	149.76	15	150.63	145.50	4	12,712	0.03%
2024/09/25	51	147.05	3	148.50	144.00	48	12,614	0.38%
2024/09/20	0	0.00	3	142.00	142.00	-3	12,636	-0.02%
2024/09/18	0	0.00	34	145.21	141.50	-34	12,751	-0.27%
2024/09/16	37	143.50	0	0.00	144.00	37	12,803	0.29%
2024/09/13	0	0.00	1	146.00	149.00	-1	12,886	-0.01%
2024/09/12	0	0.00	1	142.50	141.50	-1	12,878	-0.01%
2024/09/11	11	139.41	11	140.00	139.50	0	12,985	0.00%
2024/09/10	0	0.00	1	134.00	135.00	-1	13,073	-0.01%
2024/09/06	0	0.00	1.8	145.15	146.00	-1.8	13,242	-0.01%
2024/09/05	0	0.00	1.5	144.00	141.00	-1.5	13,333	-0.01%
2024/09/04	2.1	144.12	4.2	146.05	145.50	-2.1	13,363	-0.02%
2024/09/03	5	155.80	3	155.50	153.00	2	13,383	0.01%
2024/09/02	4	158.00	0	0.00	158.00	4	13,479	0.03%
2024/08/30	4	163.38	11	164.45	159.00	-7	13,556	-0.05%
2024/08/29	4	159.25	0	0.00	159.50	4	13,784	0.03%
2024/08/27	5	160.60	4	160.50	161.00	1	14,027	0.01%
2024/08/26	0	0.00	1	164.50	160.50	-1	14,770	-0.01%
2024/08/23	3	163.50	3	164.17	164.50	0	15,123	0.00%
2024/08/22	5	163.10	4	162.25	162.00	1	15,308	0.01%
2024/08/21	29.5	165.79	20	165.30	162.00	9.5	15,240	0.06%
2024/08/20	12	176.42	30	175.97	176.50	-18	14,996	-0.12%
2024/08/19	3	174.67	61	176.05	173.00	-58	14,930	-0.39%
2024/08/16	93	175.80	34	175.50	175.50	59	14,930	0.40%
2024/08/15	29	171.57	47	172.39	174.00	-18	14,792	-0.12%
2024/08/14	86	175.50	53	179.61	171.00	33	14,766	0.22%
2024/08/13	24	171.21	34	170.28	173.50	-10	14,636	-0.07%
2024/08/12	24	171.08	4	171.38	168.50	20	14,585	0.14%
2024/08/09	4	172.25	16	173.28	170.50	-12	14,822	-0.08%
2024/08/08	42	163.30	24	162.77	165.50	18	14,630	0.12%
2024/08/07	74	171.49	70	172.73	163.00	4	14,322	0.03%
2024/08/06	102	159.37	89	159.33	163.00	13	13,802	0.09%	大買/
2024/08/05	4	163.13	6	162.83	160.50	-2	13,217	-0.02%
2024/08/02	49	180.69	177	182.72	178.00	-128	13,082	-0.98%	大賣/鉅額交易
2024/08/01	155	187.73	40	186.11	188.50	115	12,703	0.91%	大買/鉅額交易
2024/07/31	22	174.20	27	174.37	171.50	-5	12,427	-0.04%
2024/07/30	88	165.33	59	165.42	177.00	29	12,254	0.24%
2024/07/29	67.1	184.52	81	184.04	169.50	-13.9	11,674	-0.12%
2024/07/26	52	183.43	47	183.91	188.00	5	11,163	0.04%
2024/07/23	55	179.49	67	179.40	182.00	-12	10,521	-0.11%
2024/07/22	55	166.85	52	165.86	168.00	3	10,223	0.03%
2024/07/19	61	178.69	56	174.98	163.50	5	10,079	0.05%
2024/07/18	278	178.77	720	183.62	175.00	-442	9,986	-4.43%	大買/大賣/鉅額交易
2024/07/17	492	187.72	94.1	179.55	188.50	397.9	9,702	4.10%	大買/鉅額交易
2024/07/16	39	172.33	65.2	172.52	171.50	-26.2	9,969	-0.26%
2024/07/15	54	156.70	50	158.77	165.50	4	9,948	0.04%
2024/07/12	35	152.40	30	152.58	150.50	5	10,617	0.05%
2024/07/11	14	153.86	16.1	153.69	152.00	-2.1	11,064	-0.02%
2024/07/10	26.1	154.17	26	154.40	154.50	0.1	11,419	0.00%
2024/07/09	15.1	149.29	7	150.86	149.50	8.1	11,443	0.07%
2024/07/08	6.2	156.04	42	155.82	153.00	-35.8	11,519	-0.31%
2024/07/05	16	161.00	20	161.35	161.00	-4	11,620	-0.03%
2024/07/04	37	165.50	9	164.44	163.00	28	11,732	0.24%
2024/07/03	0	0.00	5	160.60	162.00	-5	11,955	-0.04%
2024/07/02	17	156.91	6	158.92	155.50	11	12,282	0.09%
2024/06/28	2	162.75	7	162.29	158.00	-5	13,462	-0.04%
2024/06/27	2	164.00	4	163.25	160.00	-2	13,754	-0.01%
2024/06/26	13	166.54	17	167.21	166.00	-4	14,262	-0.03%
2024/06/25	53	164.47	43	164.34	168.50	10	14,339	0.07%
2024/06/24	7	168.14	7	167.36	165.50	0	14,280	0.00%
2024/06/21	28	169.07	25	169.50	167.50	3	14,333	0.02%
2024/06/20	24	171.25	39	171.05	173.00	-15	14,358	-0.10%
2024/06/19	22	165.34	13	166.23	164.00	9	14,325	0.06%
2024/06/18	24	171.54	24	172.27	166.00	0	14,415	0.00%
2024/06/17	30	172.53	30	172.22	169.50	0	14,530	0.00%
2024/06/14	10	169.85	6	170.50	168.00	4	14,586	0.03%
2024/06/13	4	167.00	10	167.10	170.00	-6	14,669	-0.04%
2024/06/12	9	161.94	5	162.60	166.50	4	14,672	0.03%
2024/06/11	6	157.58	3	162.00	156.00	3	14,787	0.02%
2024/06/07	6	167.58	6.3	166.83	163.50	-0.3	14,898	0.00%
2024/06/06	17	167.15	16	167.16	167.50	1	14,914	0.01%
2024/06/05	14	164.54	15	164.93	163.00	-1	14,970	-0.01%
2024/06/04	38	170.71	32	174.47	164.00	6	15,167	0.04%
2024/06/03	8	163.81	21	164.10	165.50	-13	15,152	-0.09%
2024/05/31	43.1	166.80	250	169.70	167.50	-206.9	15,340	-1.35%	大賣/鉅額交易
2024/05/30	370.1	168.61	609.3	175.71	165.00	-239.2	15,420	-1.55%	大買/大賣/鉅額交易
2024/05/29	566	171.20	82	167.12	172.00	484	14,663	3.30%	大買/鉅額交易
2024/05/28	63	159.89	64	159.11	156.50	-1	14,274	-0.01%
2024/05/27	4	153.00	7	152.14	151.50	-3	14,043	-0.02%
2024/05/24	5	152.80	6	152.50	152.00	-1	14,008	-0.01%
2024/05/23	2	152.25	6	154.33	151.00	-4	13,960	-0.03%
2024/05/22	10	158.05	7	157.29	157.50	3	13,922	0.02%
2024/05/21	7	154.43	7	154.43	155.00	0	13,868	0.00%
2024/05/20	21	159.64	19	158.50	156.00	2	13,829	0.01%
2024/05/17	16	160.97	21	160.88	158.50	-5	13,742	-0.04%
2024/05/16	6.1	155.58	3	155.17	155.00	3.1	13,513	0.02%
2024/05/15	57.2	157.17	53	156.95	155.50	4.2	13,645	0.03%
2024/05/14	6	145.75	8	147.81	150.50	-2	13,681	-0.01%
2024/05/13	3	137.33	2	138.25	137.00	1	13,776	0.01%
2024/05/10	1	137.00	0	0.00	137.00	1	13,734	0.01%
2024/05/09	4	146.13	9	146.61	145.50	-5	13,675	-0.04%
2024/05/08	5	152.40	7	151.00	151.50	-2	13,888	-0.01%
2024/05/07	5	152.20	2	151.00	151.00	3	14,324	0.02%
2024/05/06	2	146.50	7	143.43	154.00	-5	14,738	-0.03%
2024/05/03	12.3	153.40	17	152.91	146.50	-4.7	14,862	-0.03%
2024/05/02	12	153.25	12	153.67	154.00	0	14,910	0.00%
2024/04/30	8	154.50	4	155.25	156.50	4	15,173	0.03%
2024/04/29	13	161.23	19	161.68	158.50	-6	15,410	-0.04%
2024/04/26	31	166.19	27	167.85	161.00	4	15,734	0.03%
2024/04/25	29	164.29	17	164.59	163.00	12	15,508	0.08%
2024/04/24	81	173.18	84	174.13	169.50	-3	15,329	-0.02%
2024/04/23	32	164.27	20	164.88	163.50	12	14,892	0.08%
2024/04/22	72	170.85	90	173.34	160.00	-18	14,560	-0.12%
2024/04/19	32	168.94	38	167.57	174.50	-6	13,808	-0.04%
2024/04/18	161	173.63	145.5	174.09	162.50	15.5	13,174	0.12%	大買/大賣/
2024/04/17	48.5	166.41	68	166.10	172.00	-19.5	12,336	-0.16%
2024/04/16	42	156.34	85	158.68	156.50	-43	11,813	-0.36%
2024/04/15	12	150.33	2	147.75	147.50	10	11,412	0.09%
2024/04/12	25	156.56	7	156.57	154.50	18	11,323	0.16%
2024/04/11	10	162.55	10	161.35	160.50	0	11,216	0.00%
2024/04/10	5	161.70	7	163.36	161.00	-2	11,123	-0.02%
2024/04/09	56	159.90	27	161.91	162.00	29	11,075	0.26%
2024/04/08	69	174.17	42	175.02	168.00	27	10,851	0.25%
2024/04/03	96	173.89	76.5	174.23	175.00	19.5	10,542	0.18%
2024/04/02	37.5	156.99	54	159.02	166.00	-16.5	9,919	-0.17%
2024/04/01	46	150.75	47	151.46	151.00	-1	9,424	-0.01%
2024/03/29	29.1	151.55	15	150.37	146.00	14.1	9,182	0.15%
2024/03/28	2	136.75	32	142.02	143.00	-30	8,745	-0.34%
2024/03/27	5	129.60	5	129.60	130.00	0	9,124	0.00%
2024/03/26	3	137.00	4	134.63	129.00	-1	9,718	-0.01%
2024/03/25	9	134.50	9	135.22	135.00	0	9,809	0.00%
2024/03/22	0	0.00	1	129.00	131.00	-1	9,934	-0.01%
2024/03/21	12	135.46	1	136.50	135.00	11	10,147	0.11%
2024/03/20	35	134.64	46	136.02	135.00	-11	10,190	-0.11%
2024/03/19	35	132.33	23	132.57	128.50	12	10,145	0.12%
2024/03/18	29	133.43	38	134.33	133.00	-9	10,144	-0.09%
2024/03/15	9	126.50	9	126.78	126.50	0	10,298	0.00%
2024/03/14	4	128.75	4	129.00	128.00	0	10,414	0.00%
2024/03/13	16	129.59	7	134.36	122.00	9	10,808	0.08%
2024/03/12	4	133.25	4	133.50	135.00	0	11,293	0.00%
2024/03/11	24	132.88	23.5	135.00	132.50	0.5	11,556	0.00%
2024/03/08	63.2	132.38	62	134.98	132.00	1.2	11,583	0.01%
2024/03/07	35	140.00	36.2	137.13	135.00	-1.2	11,597	-0.01%
2024/03/06	25	150.54	23.8	151.59	150.00	1.2	11,705	0.01%
2024/03/05	29	163.93	35	166.03	161.00	-6	11,756	-0.05%
2024/03/01	10	174.50	0	0.00	178.50	10	12,772	0.08%
2024/02/27	0	0.00	10	167.20	160.00	-10	13,424	-0.07%
2024/02/26	0	0.00	5	166.30	166.00	-5	14,206	-0.04%
2024/02/23	0	0.00	6	164.33	155.50	-6	14,409	-0.04%
2024/02/22	0	0.00	10	161.00	162.00	-10	14,786	-0.07%
2024/02/21	5	153.00	0	0.00	154.00	5	14,824	0.03%
2024/02/20	25	168.50	2	172.75	170.00	23	14,909	0.15%
2024/02/19	1	187.00	0	0.00	180.50	1	14,954	0.01%
2024/02/16	2	197.51	9	195.33	200.50	-7	15,021	-0.05%
2024/02/15	43	186.24	56	186.01	182.50	-13	14,844	-0.09%
2024/02/05	63	222.95	43	190.91	184.00	20	14,450	0.14%
2024/02/02	1	204.00	0	0.00	204.00	1	14,264	0.01%
2024/02/01	30	184.00	0	0.00	185.50	30	14,286	0.21%
2024/01/31	24	159.85	46	162.64	169.00	-22	14,263	-0.15%
2024/01/30	50	153.97	57	153.17	154.00	-7	14,035	-0.05%
2024/01/29	69	146.98	59	144.75	150.00	10	13,613	0.07%
2024/01/26	26	142.85	26	142.40	141.00	0	13,170	0.00%
2024/01/25	21	147.07	25	147.18	145.50	-4	13,557	-0.03%
2024/01/24	38	148.53	46	149.33	149.00	-8	13,746	-0.06%
2024/01/23	41	148.96	34	149.09	149.00	7	13,722	0.05%
2024/01/22	80	139.13	78.1	141.91	145.50	1.9	14,168	0.01%
2024/01/19	3	136.00	6	130.42	136.00	-3	14,109	-0.02%
2024/01/18	1	140.50	0	0.00	135.50	1	14,340	0.01%
2024/01/16	0	0.00	7	136.29	137.00	-7	14,471	-0.05%
2024/01/15	13	141.08	0	0.00	139.00	13	14,538	0.09%
2024/01/12	0	0.00	10	137.00	130.00	-10	14,589	-0.07%
2024/01/11	5	129.00	0	0.00	130.00	5	14,711	0.03%
2024/01/05	5	126.00	5	129.00	129.00	0	15,240	0.00%
2024/01/03	10	130.00	0	0.00	131.00	10	15,174	0.07%
2024/01/02	0	119.00	7	121.43	128.00	-7	15,144	-0.05%
2023/12/29	2	108.00	4	108.25	116.50	-2	15,191	-0.01%
2023/12/28	1	108.50	4	107.63	110.00	-3	15,146	-0.02%
2023/12/27	6	117.92	4	115.00	115.00	2	15,083	0.01%
2023/12/26	5	114.00	6	115.83	117.00	-1	15,041	-0.01%
2023/12/25	0	0.00	33	110.86	116.00	-33	14,967	-0.22%
2023/12/22	63	106.75	55.1	104.39	109.00	7.9	14,874	0.05%
2023/12/21	31.1	97.43	62	98.86	99.20	-30.9	14,327	-0.22%
2023/12/20	17	92.89	17	93.71	94.80	0	13,722	0.00%
2023/12/19	18	90.69	20	91.45	92.80	-2	13,561	-0.01%
2023/12/18	26	91.48	20	91.23	92.20	6	13,367	0.04%
2023/12/15	12	92.63	0	0.00	90.40	12	13,138	0.09%
2023/12/14	7	97.50	5	97.48	95.40	2	12,994	0.02%
2023/12/13	9	98.80	6	98.53	98.00	3	12,950	0.02%
2023/12/12	43	98.10	8	99.50	99.50	35	12,874	0.27%
2023/12/11	12	99.83	14	99.61	99.60	-2	12,536	-0.02%
2023/12/08	29	99.38	130	98.79	99.50	-101	12,269	-0.82%	大賣/鉅額交易
2023/12/07	282	97.71	898	98.97	95.30	-616	11,626	-5.30%	大買/大賣/鉅額交易
2023/12/06	744	97.03	44	94.52	97.30	700	10,952	6.39%	大買/鉅額交易
2023/12/05	20.4	87.25	17	88.84	88.50	3.4	10,593	0.03%
2023/12/04	11	95.63	10	95.62	88.70	1	10,389	0.01%
2023/12/01	29	95.79	38	97.06	96.60	-9	10,075	-0.09%
2023/11/30	41	95.31	33	95.55	95.20	8	9,678	0.08%
2023/11/29	93	95.61	73	96.70	94.50	20	9,357	0.21%
2023/11/28	49	87.98	59	88.25	91.30	-10	8,402	-0.12%
2023/11/27	28	82.32	40.2	82.47	83.00	-12.2	8,005	-0.15%
2023/11/24	81	82.47	65	82.73	81.80	16	7,748	0.21%
2023/11/22	17	78.44	18	80.75	84.10	-1	6,522	-0.02%
2023/11/21	39	75.69	32	76.97	76.50	7	6,305	0.11%
2023/11/20	1	73.00	18	73.88	74.80	-17	5,901	-0.29%
2023/11/17	22	71.76	17	72.45	71.90	5	5,823	0.09%
2023/11/16	25	72.34	28	72.60	73.50	-3	5,682	-0.05%
2023/11/15	12	67.03	25	67.96	69.30	-13	5,586	-0.23%
2023/11/14	18	65.39	17	66.50	65.30	1	5,489	0.02%
2023/11/13	5	61.70	27	62.63	63.10	-22	5,408	-0.41%
2023/11/10	5	60.50	5	60.00	60.00	0	5,334	0.00%
2023/11/09	0	0.00	33	57.83	57.80	-33	5,282	-0.62%
2023/11/08	2	59.60	5	59.00	59.20	-3	5,234	-0.06%
2023/11/07	2	59.70	3	59.07	60.00	-1	5,184	-0.02%
2023/11/06	13	59.01	18	58.78	59.00	-5	5,137	-0.10%
2023/11/03	35	56.53	1	57.80	56.80	34	5,067	0.67%
2023/11/02	27	56.81	38	56.96	58.80	-11	4,999	-0.22%
2023/11/01	29.2	54.10	12	53.66	54.60	17.2	4,381	0.39%
2023/10/31	42	54.05	17	54.49	53.60	25	4,019	0.62%
2023/10/30	59	56.78	54.4	56.15	57.00	4.6	3,724	0.12%
2023/10/27	36	52.62	38	52.60	54.10	-2	2,920	-0.07%
2023/10/26	10	47.92	13	48.27	49.20	-3	2,520	-0.12%
2023/10/25	5	44.75	0	0.00	44.75	5	2,264	0.22%
2023/10/24	2	40.73	3	40.97	40.70	-1	2,164	-0.05%
2023/10/23	2	41.50	1	42.10	41.20	1	2,111	0.05%
2023/10/20	2	41.05	2	41.90	40.60	0	2,030	0.00%
2023/10/19	2	40.55	4	40.53	40.60	-2	1,955	-0.10%
2023/10/18	4.4	39.74	2	40.95	38.85	2.4	1,815	0.13%
2023/10/17	46	42.28	215	42.91	41.80	-169	1,740	-9.71%	大賣/鉅額交易
2023/10/16	178	40.98	3	40.38	41.00	175	1,383	12.65%	大買/鉅額交易
2023/10/11	0	0.00	1	38.05	37.35	-1	1,252	-0.08%
2023/10/06	2	37.50	3	37.52	38.85	-1	1,229	-0.08%
2023/10/05	5	38.31	1	38.00	38.65	4	1,176	0.34%
2023/10/04	1	36.75	0	0.00	36.25	1	1,060	0.09%
2023/10/03	0	0.00	4	36.13	35.55	-4	1,075	-0.37%
2023/09/22	0	0.00	3	37.63	38.20	-3	1,167	-0.26%
2023/09/21	7	36.74	5	36.93	37.30	2	1,139	0.18%
2023/09/20	8	38.05	10	37.92	37.80	-2	1,109	-0.18%
2023/09/19	4	38.48	1	38.40	37.95	3	1,024	0.29%
2023/09/18	3	39.53	0	0.00	37.45	3	968	0.31%
2023/09/15	0	0.00	2	37.70	37.45	-2	804	-0.25%
2023/09/14	2	34.40	0	0.00	34.35	2	680	0.29%
2023/09/05	0	0.00	1	34.20	33.90	-1	705	-0.14%
2023/09/01	0	0.00	2	33.05	32.90	-2	722	-0.28%
2023/08/16	5	31.00	5	30.85	31.05	0	951	0.00%
2023/07/28	5	34.55	0	0.00	34.55	5	908	0.55%
2023/07/19	0	0.00	1	36.60	37.00	-1	856	-0.12%
2023/07/17	0	0.00	5	36.70	36.65	-5	834	-0.60%
2023/07/13	0	0.00	6	36.27	35.50	-6	816	-0.74%
2023/07/07	0	0.00	1	37.05	37.00	-1	756	-0.13%
2023/07/06	2	35.88	0	0.00	36.05	2	742	0.27%
2023/07/05	5	36.35	1	36.40	36.25	4	737	0.54%
2023/07/04	5	37.29	3	37.70	37.30	2	710	0.28%
2023/06/19	0	0.00	2	35.65	35.50	-2	601	-0.33%
2023/06/16	1	34.50	0	0.00	34.25	1	593	0.17%
2023/06/13	1	35.50	0	0.00	34.90	1	608	0.16%
2023/06/08	0	0.00	1	36.45	36.15	-1	590	-0.17%
2023/06/02	0	0.00	1	35.70	35.40	-1	574	-0.17%
2023/06/01	2	35.93	2	35.65	35.65	0	566	0.00%
2023/05/31	0	0.00	1	35.80	35.50	-1	556	-0.18%
2023/05/30	15	35.98	3	36.13	35.95	12	532	2.25%
2023/05/29	2	32.20	7	32.25	34.50	-5	415	-1.20%
2023/05/26	5	31.60	0	0.00	31.40	5	377	1.32%
2023/05/02	0	0.00	2	32.30	32.55	-2	560	-0.36%
2023/04/14	1	34.60	0	0.00	34.60	1	547	0.18%
2023/03/24	0	0.00	2	35.68	35.55	-2	526	-0.38%
2023/03/20	1	34.50	0	0.00	34.85	1	495	0.20%
2023/03/06	0	35.43	0	0.00	34.80	0	462	0.00%
2023/02/23	0	35.50	0	0.00	35.05	0	454	0.00%
2023/02/22	1	35.20	0	0.00	34.70	1	451	0.22%
2023/02/21	0	0.00	1	36.30	35.20	-1	448	-0.22%
2023/02/20	2	34.73	0	0.00	35.00	2	421	0.47%
2023/02/17	0	34.85	0	0.00	34.65	0	424	0.00%
2023/02/14	0	35.35	0	0.00	34.20	0	431	0.00%
2023/02/10	0	33.85	0	0.00	33.70	0	434	0.00%
2023/02/09	0	35.70	0	0.00	34.55	0	435	0.00%
2023/02/08	0	35.78	0	0.00	35.40	0	424	0.00%
2023/02/07	1	33.10	0	0.00	33.10	1	397	0.25%
2023/02/06	3	34.03	3	33.55	33.55	0	408	0.00%
2023/02/03	0	0.00	1	33.70	33.85	-1	407	-0.25%
2023/02/02	1	33.35	0	0.00	33.35	1	406	0.25%
2022/11/16	0	0.00	1	34.00	34.20	-1	645	-0.15%
2022/11/15	0	0.00	2	33.45	33.80	-2	644	-0.31%
2022/11/14	1	32.55	0	0.00	32.60	1	650	0.15%
2022/10/13	0	0.00	1	30.30	29.85	-1	769	-0.13%
2022/10/12	0	0.00	1	31.60	32.00	-1	766	-0.13%
2022/10/06	8	34.91	6	34.75	34.50	2	836	0.24%
2022/09/13	0	0.00	2	38.40	37.60	-2	911	-0.22%
2022/09/06	1	36.80	1	35.70	35.80	0	938	0.00%
2022/08/31	1	38.70	0	0.00	39.10	1	939	0.11%
2022/08/30	0	0.00	1	38.50	38.35	-1	941	-0.11%
2022/08/26	1	39.85	0	0.00	39.25	1	941	0.11%
2022/08/25	0	0.00	2	40.20	40.20	-2	932	-0.21%
2022/08/24	4	40.93	0	0.00	39.85	4	943	0.42%
2022/08/16	0	0.00	1	39.90	39.35	-1	893	-0.11%
2022/08/15	1	41.45	0	0.00	40.20	1	887	0.11%
2022/07/20	0	0.00	1	38.70	38.30	-1	1,001	-0.10%
2022/07/18	0	0.00	3	38.80	38.15	-3	1,015	-0.30%
2022/07/15	4	38.54	0	0.00	37.45	4	1,020	0.39%
2022/07/07	0	0.00	5	34.84	35.10	-5	1,021	-0.49%
2022/07/06	4	35.54	0	0.00	34.80	4	1,026	0.39%
2022/06/30	0	0.00	50	34.00	34.00	-50	1,106	-4.52%
2022/06/14	0	0.00	3	43.70	43.70	-3	2,667	-0.11%
2022/06/13	1	43.70	0	0.00	43.85	1	2,687	0.04%
2022/06/06	0	0.00	2	46.65	46.25	-2	2,963	-0.07%
2022/05/30	0	0.00	1	46.90	46.90	-1	3,642	-0.03%
2022/05/27	2	46.00	0	0.00	45.55	2	3,635	0.06%
2022/05/26	1	46.05	0	0.00	44.90	1	3,640	0.03%
2022/05/20	1	46.05	1	46.90	46.75	0	3,670	0.00%
2022/05/19	0	0.00	3	45.03	46.40	-3	3,677	-0.08%
2022/05/18	1	47.25	0	0.00	46.30	1	3,692	0.03%
2022/05/17	1	45.35	33	46.25	46.45	-32	3,820	-0.84%
2022/05/16	0	0.00	1	44.55	44.40	-1	3,851	-0.03%
2022/05/13	1	43.55	50	44.01	43.50	-49	3,853	-1.27%
2022/05/12	0	0.00	101	42.03	41.40	-101	3,850	-2.62%	大賣/鉅額交易
2022/05/11	0	0.00	1	43.20	43.20	-1	3,921	-0.03%
2022/05/10	2	43.20	2	44.10	44.50	0	3,950	0.00%
2022/05/09	27	44.02	0	0.00	44.00	27	3,956	0.68%
2022/05/05	2	47.50	0	0.00	47.40	2	3,956	0.05%
2022/04/29	26	46.25	0	0.00	46.20	26	3,964	0.66%
2022/04/25	0	0.00	50	48.50	48.50	-50	3,939	-1.27%
2022/04/22	1	51.00	1	51.80	51.00	0	3,936	0.00%
2022/04/21	1	51.10	2	52.70	51.90	-1	3,937	-0.03%
2022/04/15	2	53.15	1	52.00	52.00	1	3,947	0.03%
2022/04/14	2	54.85	1	54.90	54.40	1	3,956	0.03%
2022/04/12	1	55.90	1	56.30	54.70	0	3,970	0.00%
2022/04/11	1	54.70	0	0.00	54.20	1	3,963	0.03%
2022/04/07	8	58.36	1	57.90	57.50	7	3,930	0.18%
2022/04/06	0	0.00	5	62.50	61.50	-5	3,875	-0.13%
2022/04/01	0	0.00	2	61.20	62.50	-2	3,861	-0.05%
2022/03/31	5	62.10	0	0.00	61.30	5	3,798	0.13%
2022/03/30	34	64.23	64	65.16	63.80	-30	3,756	-0.80%
2022/03/29	56	61.70	27	61.58	61.70	29	3,289	0.88%
2022/03/28	0	0.00	5	59.20	58.90	-5	3,116	-0.16%
2022/03/25	7	62.47	9	61.48	58.80	-2	3,089	-0.06%
2022/03/24	17	61.58	12	61.56	63.80	5	2,904	0.17%
2022/03/23	0	0.00	3	60.50	60.50	-3	2,612	-0.11%
2022/03/21	0	0.00	3	55.70	55.50	-3	2,569	-0.12%
2022/03/18	1	56.40	1	55.80	56.60	0	2,596	0.00%
2022/03/15	4	54.00	0	0.00	53.60	4	2,690	0.15%
2022/03/14	0	0.00	1	58.70	57.50	-1	2,759	-0.04%
2022/03/10	0	0.00	2	59.70	57.60	-2	3,103	-0.06%
2022/03/09	3	57.03	2	57.75	58.20	1	3,233	0.03%
2022/03/08	8	58.39	6	56.70	55.20	2	3,291	0.06%
2022/03/07	5	58.10	9	58.42	58.40	-4	3,422	-0.12%
2022/03/04	9	59.92	12	59.64	60.90	-3	3,416	-0.09%
2022/03/03	63	58.02	67	58.45	58.60	-4	3,074	-0.13%
2022/02/24	0	0.00	4	53.05	51.10	-4	3,736	-0.11%
2022/02/22	10	53.60	0	0.00	53.60	10	3,988	0.25%
2022/02/21	5	56.18	1	55.70	55.70	4	4,254	0.09%
2022/02/17	35	58.75	30	58.81	57.50	5	4,658	0.11%
2022/02/16	15	56.75	16	56.91	56.70	-1	4,605	-0.02%
2022/02/15	2	54.50	4	55.83	54.40	-2	4,684	-0.04%
2022/02/14	3	54.80	3	54.07	53.90	0	4,723	0.00%
2022/02/11	14	55.75	4	55.83	57.00	10	4,764	0.21%
2022/02/10	3	54.13	7	53.94	54.80	-4	4,710	-0.08%
2022/02/09	0	0.00	1	54.60	55.10	-1	4,715	-0.02%
2022/02/08	1	52.40	0	0.00	53.30	1	4,727	0.02%
2022/01/18	7	53.87	6	53.42	53.70	1	5,553	0.02%
2022/01/17	0	0.00	1	53.60	54.00	-1	5,563	-0.02%
2022/01/12	10	52.39	0	0.00	52.70	10	5,650	0.18%
2022/01/11	1	53.30	0	0.00	52.40	1	5,664	0.02%
2022/01/10	5	55.20	0	0.00	55.10	5	5,656	0.09%
2022/01/04	1	59.70	5	60.34	59.40	-4	5,652	-0.07%
2021/12/30	11	60.87	6	61.20	60.40	5	5,734	0.09%
2021/12/29	2	61.40	0	0.00	61.50	2	5,798	0.03%
2021/12/24	0	0.00	0.5	62.50	61.70	-0.5	5,847	-0.01%
2021/12/23	0	0.00	0	61.99	61.20	0	5,812	0.00%
2021/12/21	4	61.10	0	0.00	60.70	4	5,840	0.07%
2021/12/20	10	59.50	1	59.20	59.60	9	5,840	0.15%
2021/12/17	1.5	60.53	0	0.00	60.30	1.5	5,860	0.03%
2021/12/15	10	61.70	0	0.00	61.70	10	5,831	0.17%
2021/12/14	6	60.97	2	61.50	59.90	4	5,826	0.07%
2021/12/10	2	62.95	0	0.00	62.60	2	5,805	0.03%
2021/12/09	11	64.68	0	0.00	64.40	11	5,774	0.19%
2021/12/08	1	65.30	0	0.00	65.20	1	5,759	0.02%
2021/12/07	3	68.17	3	68.60	66.60	0	5,701	0.00%
2021/12/06	1	66.30	1	68.30	69.40	0	5,573	0.00%
2021/12/03	9	65.86	6	66.28	67.80	3	5,435	0.06%
2021/12/02	7	63.61	0	0.00	63.30	7	5,340	0.13%
2021/12/01	10	66.50	9	65.40	65.60	1	5,317	0.02%
2021/11/30	2	63.15	0	0.00	62.40	2	5,394	0.04%
2021/11/29	8	60.21	12	61.75	62.00	-4	5,734	-0.07%
2021/11/26	41	65.30	2	67.85	63.60	39	5,800	0.67%
2021/11/25	3	66.77	3	66.07	66.70	0	5,570	0.00%
2021/11/24	152	64.14	153.5	63.98	64.50	-1.5	5,377	-0.03%	大買/大賣/
2021/11/23	4.5	65.07	1	62.40	62.40	3.5	5,331	0.07%
2021/11/22	3	65.93	1	66.20	66.80	2	5,265	0.04%
2021/11/19	10	65.12	9	64.54	64.90	1	5,193	0.02%
2021/11/18	21	66.26	3	66.93	64.30	18	5,102	0.35%
2021/11/17	10	66.37	22	67.59	64.30	-12	4,868	-0.25%
2021/11/12	0	0.00	5	56.90	55.30	-5	4,494	-0.11%
2021/11/11	0	0.00	1	55.40	55.30	-1	4,428	-0.02%
2021/11/10	2	55.25	11	56.01	55.30	-9	4,438	-0.20%
2021/11/03	15	52.96	0	0.00	53.60	15	4,832	0.31%
2021/11/02	8	55.96	0	0.00	55.70	8	4,937	0.16%
2021/11/01	2	55.60	0	0.00	55.50	2	5,222	0.04%
2021/10/29	11	56.86	9	56.69	56.50	2	5,386	0.04%
2021/10/28	0	0.00	1	50.30	52.80	-1	5,167	-0.02%
2021/10/26	11	48.06	1	48.65	47.65	10	5,329	0.19%
2021/10/22	0	0.00	2	48.20	48.20	-2	5,642	-0.04%
2021/10/21	21	46.45	1	47.95	46.45	20	5,788	0.35%
2021/10/18	1	44.20	1	44.75	45.30	0	6,765	0.00%
2021/10/15	20	43.80	2	43.60	43.80	18	7,115	0.25%
2021/10/14	10	42.10	0	0.00	42.10	10	7,206	0.14%
2021/10/13	2	44.90	0	0.00	42.85	2	7,400	0.03%
2021/10/12	198	44.86	0	0.00	44.90	198	7,597	2.61%	大買/鉅額交易
2021/10/07	1	44.45	0	0.00	45.00	1	8,182	0.01%
2021/10/06	2	45.00	3	45.62	44.70	-1	8,217	-0.01%
2021/10/05	0	0.00	4	40.79	42.55	-4	8,341	-0.05%
2021/10/01	4	45.23	0	0.00	43.20	4	8,599	0.05%
2021/09/30	0	0.00	2	46.40	46.20	-2	8,612	-0.02%
2021/09/29	4	47.30	1	47.35	45.45	3	8,664	0.03%
2021/09/28	0	0.00	2	49.50	49.00	-2	8,818	-0.02%
2021/09/24	3	49.23	0	0.00	48.50	3	8,936	0.03%
2021/09/23	1	49.20	0	0.00	49.20	1	8,910	0.01%
2021/09/22	0	0.00	2	49.95	49.45	-2	8,905	-0.02%
2021/09/17	0	0.00	2	51.20	51.70	-2	8,918	-0.02%
2021/09/16	1	50.30	5.1	51.49	50.10	-4.1	8,908	-0.05%
2021/09/15	5	49.92	0	0.00	49.80	5	8,890	0.06%
2021/09/14	1	52.30	0	0.00	50.80	1	8,887	0.01%
2021/09/13	4	52.28	0	0.00	51.60	4	8,892	0.04%
2021/09/10	5	52.00	0	0.00	53.50	5	8,883	0.06%
2021/09/09	0	0.00	10	53.30	53.30	-10	8,912	-0.11%
2021/09/07	2	52.70	2	53.80	51.30	0	8,905	0.00%
2021/09/06	0	0.00	1	56.30	54.40	-1	8,885	-0.01%
2021/09/03	2.1	56.00	2	56.00	58.80	0.1	8,955	0.00%
2021/09/02	0	0.00	3	58.73	56.70	-3	8,765	-0.03%
2021/09/01	19	54.50	18	54.38	54.00	1	8,396	0.01%
2021/08/31	1	50.60	1	51.00	51.00	0	8,261	0.00%
2021/08/30	0	0.00	4	48.30	48.05	-4	8,191	-0.05%
2021/08/27	1	48.30	10	47.00	47.25	-9	8,217	-0.11%
2021/08/25	3	49.30	7	47.66	48.75	-4	8,439	-0.05%
2021/08/24	7	46.09	0	0.00	47.05	7	8,584	0.08%
2021/08/23	0	0.00	10	45.98	47.20	-10	8,596	-0.12%
2021/08/20	39	43.82	29	44.03	44.35	10	8,591	0.12%
2021/08/19	17	45.51	7	46.98	43.75	10	8,557	0.12%
2021/08/18	3	46.72	4	46.36	48.30	-1	8,556	-0.01%
2021/08/17	5	46.09	15	46.59	46.00	-10	8,623	-0.12%
2021/08/16	15	45.73	5	46.12	46.20	10	8,601	0.12%
2021/08/13	10	46.35	0	0.00	46.25	10	8,561	0.12%
2021/08/11	1	51.00	40	47.00	47.00	-39	8,503	-0.46%
2021/08/10	2	53.65	13	50.97	50.90	-11	8,369	-0.13%
2021/08/09	6	56.30	11	55.18	54.50	-5	8,269	-0.06%
2021/08/06	9.5	59.50	22	59.72	59.30	-12.5	8,188	-0.15%
2021/08/05	49	65.34	39	65.61	62.60	10	8,068	0.12%
2021/08/04	3	59.93	11	59.10	61.80	-8	7,698	-0.10%
2021/08/03	5	57.60	5	58.40	56.20	0	7,466	0.00%
2021/08/02	2	56.10	12	55.92	55.90	-10	7,416	-0.13%
2021/07/30	1	58.00	5	58.72	56.90	-4	7,364	-0.05%
2021/07/29	31	56.43	38	56.79	57.30	-7	7,241	-0.10%
2021/07/28	0.5	60.10	0	0.00	60.10	0.5	6,919	0.01%
2021/07/27	1	67.20	22	70.05	67.20	-21	6,976	-0.30%
2021/07/26	1	69.90	12	70.24	71.00	-11	6,841	-0.16%
2021/07/23	18	70.46	21	70.07	67.10	-3	6,671	-0.04%
2021/07/22	77	69.51	47	68.95	68.30	30	6,416	0.47%
2021/07/21	0	0.00	11	67.01	67.10	-11	5,910	-0.19%
2021/07/20	10	59.70	3	60.57	61.00	7	5,671	0.12%
2021/07/19	6	56.33	7	56.64	55.50	-1	5,649	-0.02%
2021/07/16	5	55.82	5	55.00	54.30	0	5,529	0.00%
2021/07/15	13	52.90	15	52.77	53.90	-2	5,361	-0.04%
2021/07/14	47	53.84	38	53.32	52.20	9	5,143	0.17%
2021/07/13	5	57.90	1	57.90	57.90	4	4,837	0.08%
2021/07/12	0	0.00	5	51.92	52.70	-5	4,845	-0.10%
2021/07/09	9	48.71	10	48.81	47.95	-1	4,729	-0.02%
2021/07/08	33	48.13	38	48.24	48.00	-5	4,750	-0.11%
2021/07/07	21	45.68	20	44.60	45.20	1	4,666	0.02%
2021/07/05	2	46.95	9	47.97	46.90	-7	5,200	-0.13%
2021/07/02	0	0.00	1	44.80	45.40	-1	5,063	-0.02%
2021/06/28	1	43.90	0	0.00	43.95	1	4,983	0.02%
2021/06/22	4	43.99	0	0.00	42.65	4	4,944	0.08%
2021/06/21	1	45.40	1	44.50	44.10	0	4,953	0.00%
2021/06/18	1	46.45	1	48.25	46.75	0	4,934	0.00%
2021/06/17	7	46.74	2	47.25	47.25	5	5,573	0.09%
2021/06/16	3	48.50	4	46.96	45.75	-1	6,234	-0.02%
2021/06/15	11	47.51	9	47.62	47.20	2	6,772	0.03%
2021/06/11	4	46.80	4	45.65	46.35	0	6,731	0.00%
2021/06/10	5	43.50	7	44.32	43.95	-2	6,575	-0.03%
2021/06/09	2	43.83	0	0.00	42.60	2	6,583	0.03%
2021/06/08	0	0.00	3	44.75	42.85	-3	6,657	-0.05%
2021/06/04	15	45.20	0	0.00	45.00	15	6,776	0.22%
2021/06/03	2	47.00	0	0.00	46.60	2	6,774	0.03%
2021/06/02	44	48.92	31	50.04	46.90	13	6,755	0.19%
2021/06/01	6	46.83	4	47.05	49.05	2	6,541	0.03%
2021/05/28	0	0.00	2	41.70	42.20	-2	6,351	-0.03%
2021/05/25	0	0.00	3	44.50	42.15	-3	6,517	-0.05%
2021/05/20	0	0.00	1	39.35	38.70	-1	6,911	-0.01%
2021/05/19	1	40.45	0	0.00	40.60	1	6,894	0.01%
2021/05/17	3	34.50	0	0.00	34.00	3	7,102	0.04%
2021/05/07	0	0.00	5.6	44.92	45.50	-5.6	7,554	-0.07%
2021/05/03	0	0.00	15	44.00	44.00	-15	7,610	-0.20%
2021/04/28	0	0.00	10	50.60	48.75	-10	7,543	-0.13%
2021/04/27	0	0.00	3.3	49.04	49.85	-3.3	7,544	-0.04%
2021/04/26	26	50.40	8	51.30	50.00	18	7,652	0.24%
2021/04/19	10	47.95	0	0.00	47.60	10	7,404	0.14%
2021/04/16	0	0.00	2	52.90	52.00	-2	7,345	-0.03%
2021/04/15	3	51.70	0	0.00	52.60	3	7,296	0.04%
2021/04/14	1	47.50	1	50.00	49.50	0	7,269	0.00%
2021/04/13	15	52.50	0	0.00	52.50	15	7,351	0.20%
2021/04/09	12	61.14	22	64.98	57.70	-10	7,176	-0.14%
2021/04/08	1	63.20	7	63.90	63.90	-6	6,730	-0.09%
2021/03/30	0	0.00	1	48.30	49.20	-1	6,620	-0.02%
2021/03/26	0	0.00	1	46.50	46.50	-1	6,614	-0.02%
2021/03/22	106	54.30	104	55.01	51.40	2	6,550	0.03%	大買/大賣/
2021/03/19	3	55.20	0	0.00	55.80	3	5,856	0.05%
2021/03/18	17	50.21	16	49.34	50.80	1	5,182	0.02%
2021/03/17	0	0.00	1	50.80	50.80	-1	4,638	-0.02%
2021/03/15	4	39.95	12	39.72	42.05	-8	4,666	-0.17%
2021/03/12	20	39.08	0	0.00	38.25	20	4,582	0.44%
2021/03/11	0	0.00	1	38.35	37.55	-1	4,481	-0.02%
2021/03/09	0	0.00	5	36.77	38.20	-5	4,325	-0.12%
2021/03/08	5	37.41	0	0.00	35.70	5	4,301	0.12%
2021/03/02	0	0.00	3	38.75	38.90	-3	4,236	-0.07%
2021/02/26	2	38.20	3	38.03	39.50	-1	4,105	-0.02%
2021/02/25	0	0.00	1	37.75	38.00	-1	4,051	-0.02%
2021/02/24	1	37.50	0	0.00	36.20	1	3,985	0.03%
2021/02/23	15	37.88	11	37.93	37.35	4	3,933	0.10%
2021/02/22	1	37.00	1	37.00	37.00	0	3,530	0.00%
2021/02/19	1	33.65	0	0.00	33.65	1	3,493	0.03%
2021/02/17	0	0.00	8	26.68	27.85	-8	3,337	-0.24%
2021/02/05	7	25.70	13	25.42	25.35	-6	3,162	-0.19%
2021/02/02	11	25.11	1	25.40	24.00	10	2,903	0.34%
2021/02/01	550	25.71	1,894	24.57	24.40	-1,344	2,775	-48.43%	大買/大賣/鉅額交易
2021/01/29	1,347	27.50	34	27.11	26.90	1,313	2,582	50.84%	大買/鉅額交易
2021/01/28	17	24.61	11	24.70	25.00	6	2,328	0.26%
2021/01/27	10	25.15	0	0.00	25.10	10	2,225	0.45%
2021/01/19	6	23.38	6	23.36	23.40	0	1,965	0.00%
2021/01/18	0	0.00	1	24.30	24.30	-1	1,797	-0.06%
2021/01/15	0	0.00	1	22.95	22.10	-1	1,699	-0.06%
2021/01/13	0	0.00	1	21.95	21.75	-1	1,646	-0.06%
2021/01/08	1	21.15	0	0.00	21.00	1	1,610	0.06%
2021/01/05	0	0.00	2	23.03	23.55	-2	1,341	-0.15%
2021/01/04	1	21.00	0	0.00	21.45	1	1,265	0.08%
2020/12/16	0	0.00	2	21.35	21.10	-2	1,460	-0.14%
2020/12/11	4	22.05	4	22.30	22.00	0	1,481	0.00%
2020/12/10	1	21.85	1	21.70	21.25	0	1,388	0.00%
2020/12/09	1	21.15	3	21.50	22.25	-2	1,331	-0.15%
2020/12/08	2	20.90	0	0.00	21.20	2	1,276	0.16%
2020/12/04	0	0.00	1	21.20	21.10	-1	1,221	-0.08%
2020/12/01	0	0.00	4	20.60	20.25	-4	1,155	-0.35%
2020/11/20	0	0.00	0	19.00	18.90	0	1,158	0.00%
2020/11/19	20	19.30	20.7	19.59	19.30	-0.7	1,149	-0.06%
2020/10/08	81	20.34	80	20.22	19.95	1	1,513	0.07%
2020/10/07	0	0.00	1	19.50	19.50	-1	1,411	-0.07%
2020/09/21	1	18.80	0	0.00	18.75	1	1,733	0.06%
2020/09/17	0	0.00	1	19.20	19.20	-1	1,770	-0.06%
2020/09/15	1	18.25	0	0.00	18.05	1	1,802	0.06%
2020/09/07	12	19.05	12	19.18	18.45	0	1,859	0.00%
2020/08/10	2	18.60	40	18.15	18.25	-38	1,625	-2.34%
2020/08/06	40	19.10	1	18.65	19.05	39	1,603	2.43%
2020/07/31	0	0.00	1	19.00	19.00	-1	1,544	-0.06%
2020/07/27	1	19.50	0	0.00	19.00	1	1,479	0.07%
2020/07/24	1	20.65	0	0.00	20.10	1	1,454	0.07%
2020/07/23	0	0.00	1	20.70	20.70	-1	1,393	-0.07%
2020/07/21	0	0.00	1	17.90	17.65	-1	1,272	-0.08%
2020/07/20	2	17.15	0	0.00	17.20	2	1,229	0.16%
2020/07/17	4	19.05	0	0.00	18.80	4	1,171	0.34%
2020/07/15	3	21.53	1	22.00	21.10	2	1,066	0.19%
2020/07/13	0	0.00	3	22.53	22.90	-3	873	-0.34%
2020/07/10	1	22.00	2	21.08	20.85	-1	780	-0.13%
2020/07/09	3	20.75	2	20.63	20.75	1	691	0.14%
2020/07/06	1	19.50	0	0.00	19.00	1	571	0.18%
2020/07/03	1	18.00	1	18.80	18.80	0	548	0.00%
2020/07/02	0	0.00	2	18.63	18.35	-2	524	-0.38%
2020/06/22	0	0.00	2	16.93	17.10	-2	309	-0.65%
2020/06/19	0	0.00	1	15.45	15.55	-1	254	-0.39%
2020/05/26	7	12.84	5	12.85	12.75	2	223	0.90%
2020/05/22	0	0.00	1	12.25	12.25	-1	218	-0.46%
2020/05/13	0	0.00	1	12.10	12.45	-1	227	-0.44%
2020/05/11	2	12.15	0	0.00	12.15	2	231	0.86%
2020/02/21	0	0.00	1	13.80	13.80	-1	187	-0.53%
2020/02/06	1	13.40	0	0.00	13.35	1	165	0.61%
2020/01/30	1	12.90	0	0.00	12.90	1	146	0.68%
2020/01/15	1	13.50	0	0.00	13.65	1	135	0.74%
2019/11/21	1	13.60	0	0.00	13.70	1	157	0.64%
2019/11/15	0	0.00	0	14.50	13.95	0	154	0.00%
2019/11/13	1	14.35	0	0.00	14.25	1	146	0.68%
2019/11/01	0	0.00	2	14.50	14.55	-2	143	-1.39%
2019/10/30	0	0.00	0	14.75	14.55	0	144	0.00%
2019/10/29	2	14.70	0	0.00	14.65	2	141	1.42%
2019/10/24	0	0.00	0	14.70	14.60	0	157	0.00%
2019/10/21	0	0.00	1	14.50	14.60	-1	159	-0.63%
2019/10/17	0	0.00	1	14.60	14.60	-1	156	-0.64%
2019/09/18	2	14.95	0	0.00	14.80	2	172	1.16%
2019/07/04	1	15.15	1	15.10	15.15	0	206	0.00%
2019/07/03	1	15.15	0	0.00	15.10	1	213	0.47%
2019/05/29	1	15.50	0	0.00	15.55	1	313	0.32%
2019/05/10	1	17.05	0	0.00	17.05	1	357	0.28%
2019/03/29	0	0.00	1	18.05	18.00	-1	251	-0.40%
2019/03/26	0	0.00	1	18.25	18.20	-1	243	-0.41%
2019/03/22	0	0.00	1	18.85	18.60	-1	233	-0.43%
2019/03/13	0	0.00	1	17.95	17.90	-1	176	-0.57%
2019/02/22	2	18.10	0	0.00	17.75	2	161	1.24%
2019/01/04	3	17.20	3	17.25	17.30	0	97	0.00%
2018/12/12	0	0.00	1	17.25	17.50	-1	107	-0.93%
2018/12/06	1	17.10	0	0.00	17.15	1	109	0.91%
2018/10/25	1	16.20	0	0.00	16.50	1	121	0.83%
2018/10/11	1	16.70	0	0.00	16.80	1	132	0.75%
2018/07/12	1	17.70	0	0.00	18.10	1	230	0.43%
2018/07/05	1	17.70	0	0.00	18.05	1	236	0.42%
2018/06/14	0	0.00	1	20.05	19.60	-1	266	-0.37%
2018/03/26	1	18.80	0	0.00	19.00	1	436	0.23%
2018/03/05	1	19.15	0	0.00	19.20	1	521	0.19%
2018/02/01	0	0.00	1	20.50	20.40	-1	575	-0.17%
2018/01/29	1	20.85	0	0.00	20.75	1	606	0.16%
2018/01/11	1	20.95	1	21.00	20.75	0	943	0.00%
2018/01/09	1	20.70	0	0.00	20.55	1	937	0.11%
2018/01/04	26	21.83	25	21.95	21.75	1	861	0.12%