安國 (8054)-國泰-忠孝券商分點個股進出

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
151.0
漲跌
▼6.5
漲幅
-4.13%
成交量
4,080張
產業
上櫃半導體類股
272人加入追蹤

立即追蹤
本地時間:13:30(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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/22	1	158.50	3.6	158.54	157.50	-2.6	13,922	-0.02%
2024/05/21	7.2	155.32	5	155.40	155.00	2.2	13,868	0.02%
2024/05/20	16	159.78	12	160.67	156.00	4	13,829	0.03%
2024/05/17	10.2	159.53	17.6	160.84	158.50	-7.5	13,742	-0.05%
2024/05/16	11	156.50	6.1	154.86	155.00	4.9	13,513	0.04%
2024/05/15	47.1	157.70	34	157.10	155.50	13.1	13,645	0.10%
2024/05/14	0	0.00	6.7	149.73	150.50	-6.7	13,681	-0.05%
2024/05/13	6	137.75	2	138.25	137.00	4	13,776	0.03%
2024/05/10	2.8	135.54	12	136.46	137.00	-9.3	13,734	-0.07%
2024/05/09	1.1	146.00	0	0.00	145.50	1.1	13,675	0.01%
2024/05/08	0	149.00	0	0.00	151.50	0	13,888	0.00%
2024/05/06	3.5	148.86	4	150.00	154.00	-0.5	14,738	0.00%
2024/05/03	16	154.09	12	152.00	146.50	4	14,862	0.03%
2024/05/02	1	152.00	0	0.00	154.00	1	14,910	0.01%
2024/04/30	4.2	153.69	3	155.50	156.50	1.2	15,173	0.01%
2024/04/29	8.1	159.62	4	160.13	158.50	4.1	15,410	0.03%
2024/04/26	11	167.55	16	168.69	161.00	-5	15,734	-0.03%
2024/04/25	15.1	164.13	3	162.67	163.00	12.1	15,508	0.08%
2024/04/24	47	172.71	61.3	172.60	169.50	-14.3	15,329	-0.09%
2024/04/23	26.1	164.79	26	164.96	163.50	0.1	14,892	0.00%
2024/04/22	63.2	175.22	53.9	165.64	160.00	9.4	14,560	0.06%
2024/04/19	47.8	166.26	68.1	168.86	174.50	-20.4	13,808	-0.15%
2024/04/18	84.5	174.02	58.3	176.33	162.50	26.2	13,174	0.20%
2024/04/17	70	164.51	85.1	168.43	172.00	-15.1	12,336	-0.12%
2024/04/16	41	158.69	46	156.25	156.50	-5	11,813	-0.04%
2024/04/15	9.1	149.55	3	148.50	147.50	6.1	11,412	0.05%
2024/04/12	5	157.50	6.1	156.06	154.50	-1.1	11,323	-0.01%
2024/04/11	1	160.00	2.5	163.30	160.50	-1.5	11,216	-0.01%
2024/04/10	4	161.62	4	162.88	161.00	0	11,123	0.00%
2024/04/09	8	162.13	7.1	164.65	162.00	0.9	11,075	0.01%
2024/04/08	42.2	174.51	31	173.15	168.00	11.2	10,851	0.10%
2024/04/03	37.2	174.86	44.4	175.67	175.00	-7.2	10,542	-0.07%
2024/04/02	28.3	158.08	46	160.36	166.00	-17.7	9,919	-0.18%
2024/04/01	16	151.56	8	150.94	151.00	8	9,424	0.08%
2024/03/29	47.8	150.64	41.9	151.41	146.00	5.9	9,182	0.06%
2024/03/28	1	139.30	15.6	140.55	143.00	-14.6	8,745	-0.17%
2024/03/27	2.2	129.68	2	129.25	130.00	0.2	9,124	0.00%
2024/03/26	7.3	129.07	7	129.93	129.00	0.3	9,718	0.00%
2024/03/25	6.1	134.06	4	134.75	135.00	2.1	9,809	0.02%
2024/03/22	3.1	129.74	5.1	130.51	131.00	-2	9,934	-0.02%
2024/03/21	13.1	135.21	7	134.93	135.00	6.1	10,147	0.06%
2024/03/20	43.2	134.82	48.1	135.58	135.00	-5	10,190	-0.05%
2024/03/19	11.1	129.81	5	132.10	128.50	6.1	10,145	0.06%
2024/03/18	12	132.38	17	132.26	133.00	-5	10,144	-0.05%
2024/03/15	9	126.44	6	125.67	126.50	3	10,298	0.03%
2024/03/14	15	128.50	14	126.75	128.00	1	10,414	0.01%
2024/03/13	10.2	126.08	5	124.80	122.00	5.2	10,808	0.05%
2024/03/12	3	133.83	7.2	133.61	135.00	-4.2	11,293	-0.04%
2024/03/11	21.1	134.51	12	136.00	132.50	9.1	11,556	0.08%
2024/03/08	23.2	133.74	16.3	132.21	132.00	6.9	11,583	0.06%
2024/03/07	29.6	143.56	24	140.88	135.00	5.6	11,597	0.05%
2024/03/06	13.6	155.10	10	157.55	150.00	3.6	11,705	0.03%
2024/03/05	14.3	165.97	4.1	161.27	161.00	10.2	11,756	0.09%
2024/03/04	0.1	176.00	0	0.00	178.50	0.1	12,394	0.00%
2024/03/01	1	178.50	2	178.50	178.50	-1	12,772	-0.01%
2024/02/29	0	0.00	2	162.50	162.50	-2	13,013	-0.02%
2024/02/27	0	0.00	1	160.00	160.00	-1	13,424	-0.01%
2024/02/23	1	158.00	0	0.00	155.50	1	14,409	0.01%
2024/02/22	1	160.00	3	150.00	162.00	-2	14,786	-0.01%
2024/02/21	4.3	154.77	6	160.75	154.00	-1.7	14,824	-0.01%
2024/02/20	1.4	162.93	3	164.50	170.00	-1.6	14,909	-0.01%
2024/02/19	2	183.75	0	0.00	180.50	2	14,954	0.01%
2024/02/16	20.1	195.62	21	194.69	200.50	-0.9	15,021	-0.01%
2024/02/15	49	182.81	48.5	184.79	182.50	0.6	14,844	0.00%
2024/02/05	8	185.13	7	209.29	184.00	1	14,450	0.01%
2024/02/02	0	0.00	1	204.00	204.00	-1	14,264	-0.01%
2024/02/01	5	185.00	5.1	185.50	185.50	-0.1	14,286	0.00%
2024/01/31	7	161.64	8	165.00	169.00	-1	14,263	-0.01%
2024/01/30	35	153.83	39	153.54	154.00	-4	14,035	-0.03%
2024/01/29	20.4	142.97	24.1	144.72	150.00	-3.6	13,613	-0.03%
2024/01/26	14	140.64	11.5	141.93	141.00	2.5	13,170	0.02%
2024/01/25	21.5	147.27	22	148.07	145.50	-0.5	13,557	0.00%
2024/01/24	24	149.44	14	148.50	149.00	10	13,746	0.07%
2024/01/23	34.1	148.71	30	149.33	149.00	4.1	13,722	0.03%
2024/01/22	7.1	141.45	15.3	140.55	145.50	-8.2	14,168	-0.06%
2024/01/19	0.1	133.00	1	135.00	136.00	-0.9	14,109	-0.01%
2024/01/18	2	136.00	1.1	141.88	135.50	1	14,340	0.01%
2024/01/17	0	0.00	2	138.25	140.00	-2	14,427	-0.01%
2024/01/16	2	137.00	0	0.00	137.00	2	14,471	0.01%
2024/01/15	0	0.00	2.2	139.14	139.00	-2.2	14,538	-0.02%
2024/01/12	1	131.50	0	0.00	130.00	1	14,589	0.01%
2024/01/10	0	0.00	0.1	129.00	129.50	-0.1	14,779	0.00%
2024/01/09	0	119.50	0	119.50	118.00	0	15,137	0.00%
2024/01/08	0	0.00	1	125.50	123.50	-1	15,252	-0.01%
2024/01/05	0	129.00	1	128.00	129.00	-1	15,240	-0.01%
2024/01/04	2	126.00	3	127.33	126.50	-1	15,202	-0.01%
2024/01/03	5.2	130.46	3	130.17	131.00	2.2	15,174	0.01%
2024/01/02	2	122.50	6.1	121.48	128.00	-4	15,144	-0.03%
2023/12/29	4	110.54	8	114.50	116.50	-4	15,191	-0.03%
2023/12/28	4.1	112.47	2.1	109.17	110.00	2	15,146	0.01%
2023/12/27	5.1	117.39	2	116.25	115.00	3.1	15,083	0.02%
2023/12/26	2	115.75	32	117.38	117.00	-30	15,041	-0.20%
2023/12/25	7	110.86	5.3	109.06	116.00	1.7	14,967	0.01%
2023/12/22	25	105.84	26.7	107.43	109.00	-1.7	14,874	-0.01%
2023/12/21	28	96.84	28	99.43	99.20	0	14,327	0.00%
2023/12/20	10	93.78	16	94.39	94.80	-6	13,722	-0.04%
2023/12/19	11.6	90.54	20.1	92.57	92.80	-8.5	13,561	-0.06%
2023/12/18	23	92.47	25	93.11	92.20	-2	13,367	-0.01%
2023/12/15	22.1	92.92	15.1	90.90	90.40	7	13,138	0.05%
2023/12/14	20	98.12	25	98.87	95.40	-5	12,994	-0.04%
2023/12/13	28	98.89	25	99.26	98.00	3	12,950	0.02%
2023/12/12	17	97.44	13	97.47	99.50	4	12,874	0.03%
2023/12/11	14	99.99	8.1	99.87	99.60	6	12,536	0.05%
2023/12/08	54	100.59	42.2	101.19	99.50	11.8	12,269	0.10%
2023/12/07	38	99.54	39	96.99	95.30	-1	11,626	-0.01%
2023/12/06	6.1	92.27	39	93.34	97.30	-32.9	10,952	-0.30%
2023/12/05	6	88.70	7	88.77	88.50	-1	10,593	-0.01%
2023/12/04	47.1	94.85	18.2	91.36	88.70	28.9	10,389	0.28%
2023/12/01	39.1	96.18	49	96.08	96.60	-9.9	10,075	-0.10%
2023/11/30	40	95.01	37	95.12	95.20	3	9,678	0.03%
2023/11/29	101.1	94.93	84	95.24	94.50	17.1	9,357	0.18%	大買/
2023/11/28	11	87.33	23.1	88.41	91.30	-12	8,402	-0.14%
2023/11/27	6	81.80	8	81.94	83.00	-2	8,005	-0.03%
2023/11/24	19	82.94	22.1	82.22	81.80	-3	7,748	-0.04%
2023/11/22	8	78.04	14	81.01	84.10	-6	6,522	-0.09%
2023/11/21	13	75.06	12	76.84	76.50	1	6,305	0.02%
2023/11/20	1	72.60	1	73.60	74.80	0	5,901	0.00%
2023/11/17	0	0.00	1	71.90	71.90	-1	5,823	-0.02%
2023/11/16	1	73.47	2.1	72.69	73.50	-1.1	5,682	-0.02%
2023/11/15	1	68.99	12	67.83	69.30	-11	5,586	-0.20%
2023/11/14	0	66.27	30	66.02	65.30	-30	5,489	-0.55%
2023/11/13	4	61.50	2	63.05	63.10	2	5,408	0.04%
2023/11/10	1	59.80	3	60.00	60.00	-2	5,334	-0.04%
2023/11/09	3	58.60	1	56.80	57.80	2	5,282	0.04%
2023/11/07	0	0.00	12.3	59.34	60.00	-12.3	5,184	-0.24%
2023/11/06	8.2	59.00	8.2	57.90	59.00	-0.1	5,137	0.00%
2023/11/03	9	56.66	7	56.44	56.80	2	5,067	0.04%
2023/11/02	42.2	56.65	14	57.94	58.80	28.2	4,999	0.56%
2023/11/01	22	53.83	29.1	53.85	54.60	-7.1	4,381	-0.16%
2023/10/31	26.2	54.15	24.3	54.11	53.60	1.8	4,019	0.05%
2023/10/30	96.2	55.79	78	56.59	57.00	18.2	3,724	0.49%
2023/10/27	9.1	52.42	14	53.41	54.10	-4.9	2,920	-0.17%
2023/10/26	1	48.55	15	49.05	49.20	-14	2,520	-0.56%
2023/10/25	0	0.00	39	44.75	44.75	-39	2,264	-1.72%
2023/10/24	6	40.66	6	41.24	40.70	0	2,164	0.00%
2023/10/23	18	41.91	1.1	41.46	41.20	17	2,111	0.80%
2023/10/20	6.1	40.27	0	0.00	40.60	6.1	2,030	0.30%
2023/10/19	12	41.11	20	41.75	40.60	-8	1,955	-0.41%
2023/10/18	17	40.61	3	40.87	38.85	14	1,815	0.77%
2023/10/17	98.1	43.08	57	42.28	41.80	41.1	1,740	2.36%
2023/10/16	10	38.05	0	0.00	41.00	10	1,383	0.72%
2023/10/12	1	37.85	0	0.00	38.00	1	1,258	0.08%
2023/10/11	0.1	38.45	0	0.00	37.35	0.1	1,252	0.00%
2023/10/06	0	0.00	4	37.90	38.85	-4	1,229	-0.33%
2023/10/05	4	38.88	1	38.15	38.65	3	1,176	0.26%
2023/10/04	0	0.00	2	35.75	36.25	-2	1,060	-0.19%
2023/09/27	5	36.00	0	0.00	36.00	5	1,100	0.45%
2023/09/22	1	38.40	0	0.00	38.20	1	1,167	0.09%
2023/09/21	1	36.55	0	0.00	37.30	1	1,139	0.09%
2023/09/20	1	39.30	1	37.55	37.80	0	1,109	0.00%
2023/09/19	7	38.39	4	37.85	37.95	3	1,024	0.29%
2023/09/18	2	37.73	1	39.30	37.45	1	968	0.10%
2023/09/15	1	37.65	2	36.90	37.45	-1	804	-0.12%
2023/09/12	0	33.90	0	0.00	33.80	0	697	0.00%
2023/09/01	0	0.00	0.1	32.95	32.90	-0.1	722	-0.01%
2023/08/30	0	0.00	3	33.20	33.35	-3	744	-0.40%
2023/08/22	0.1	31.15	0	0.00	30.80	0.1	953	0.01%
2023/08/21	1	30.85	0	0.00	30.90	1	953	0.10%
2023/08/17	0	30.95	0	0.00	31.25	0	951	0.00%
2023/08/16	0	0.00	0	31.20	31.05	0	951	0.00%
2023/08/14	1	30.76	0	0.00	30.60	1	951	0.11%
2023/08/10	1	31.51	0	0.00	31.20	1	948	0.11%
2023/08/08	0	32.40	0	0.00	32.25	0	943	0.00%
2023/08/04	0	33.10	0	0.00	32.95	0	930	0.00%
2023/08/02	0	32.95	0	0.00	32.90	0	930	0.00%
2023/08/01	1	34.00	0	0.00	34.00	1	920	0.11%
2023/07/24	1	34.30	0	0.00	34.60	1	889	0.11%
2023/07/19	0	0.00	3	37.00	37.00	-3	856	-0.35%
2023/07/18	0	35.80	0	0.00	35.60	0	837	0.00%
2023/07/14	2	35.55	0	0.00	35.40	2	820	0.24%
2023/07/13	0	35.65	0	0.00	35.50	0	816	0.00%
2023/07/12	2	35.85	0	0.00	35.60	2	804	0.25%
2023/07/10	2	37.40	0	0.00	37.15	2	782	0.26%
2023/07/07	0	0.00	4	37.00	37.00	-4	756	-0.53%
2023/07/06	0	36.32	0	0.00	36.05	0	742	0.00%
2023/07/05	1	36.10	2	36.40	36.25	-1	737	-0.14%
2023/07/04	8	37.58	16	38.02	37.30	-8	710	-1.13%
2023/06/27	1	34.00	0	0.00	33.85	1	582	0.17%
2023/06/21	0	34.65	0	0.00	34.55	0	597	0.00%
2023/06/20	3.1	35.03	0	0.00	34.85	3.1	600	0.51%
2023/06/19	0	0.00	3	35.60	35.50	-3	601	-0.50%
2023/06/16	3	34.37	0	0.00	34.25	3	593	0.51%
2023/06/15	0	34.88	0	0.00	34.85	0	592	0.01%
2023/06/12	1	35.90	0	0.00	34.90	1	609	0.16%
2023/06/08	2	36.00	0	0.00	36.15	2	590	0.34%
2023/06/06	1	35.75	0	0.00	35.85	1	582	0.17%
2023/06/05	0	0.00	1	36.00	36.05	-1	585	-0.17%
2023/06/02	1	35.60	0	0.00	35.40	1	574	0.17%
2023/05/31	0	0.00	1	35.60	35.50	-1	556	-0.18%
2023/05/30	2	35.70	4	36.08	35.95	-2	532	-0.37%
2023/05/29	1	34.50	1	34.50	34.50	0	415	0.00%
2023/05/25	0	31.65	0	0.00	31.25	0	380	0.01%
2023/05/11	0	31.40	0	0.00	31.05	0	487	0.01%
2023/05/10	0	31.80	0	0.00	31.95	0	519	0.00%
2023/05/09	0	31.75	0	0.00	31.65	0	525	0.00%
2023/05/08	0.1	32.10	0	0.00	32.45	0.1	541	0.02%
2023/05/02	1	31.90	1	32.60	32.55	0	560	0.00%
2023/04/25	1	31.20	0	0.00	31.25	1	555	0.18%
2023/04/20	1	33.50	0	0.00	33.15	1	549	0.18%
2023/04/19	3	33.95	0	0.00	33.90	3	544	0.55%
2023/04/18	0	0.00	1	34.80	34.35	-1	543	-0.18%
2023/04/17	0	0.00	0	34.95	34.75	0	542	0.00%
2023/04/14	1	34.65	0	0.00	34.60	1	547	0.18%
2023/04/11	0	0.00	2	34.75	34.75	-2	544	-0.37%
2023/04/10	1	34.50	0	0.00	34.25	1	540	0.18%
2023/04/07	2	33.35	0	0.00	33.60	2	536	0.37%
2023/04/06	1	33.55	0	0.00	33.50	1	535	0.19%
2023/03/28	0	0.00	14	34.53	34.20	-14	531	-2.64%
2023/03/24	14	35.60	20	35.60	35.55	-6	526	-1.14%
2023/03/23	0	0.00	1	35.20	34.90	-1	509	-0.20%
2023/03/21	20.1	34.87	20	34.78	34.80	0.1	500	0.01%
2023/03/16	0	0.00	3	34.30	34.00	-3	479	-0.63%
2023/03/13	0	0.00	1	33.35	33.25	-1	492	-0.20%
2023/03/10	0	0.00	9	34.03	33.95	-9	493	-1.83%
2023/03/03	0.5	34.80	0	0.00	34.50	0.5	461	0.11%
2023/02/21	21	36.02	0	0.00	35.20	21	448	4.68%
2023/02/20	0	0.00	5	34.90	35.00	-5	421	-1.18%
2023/02/17	0	0.00	5	34.80	34.65	-5	424	-1.18%
2023/02/16	0	0.00	2	34.60	34.65	-2	433	-0.46%
2023/02/14	3	34.35	4	34.08	34.20	-1	431	-0.23%
2023/02/10	10.1	34.55	0	0.00	33.70	10.1	434	2.31%
2023/02/08	1	34.25	0	0.00	35.40	1	424	0.24%
2023/02/01	1	32.70	0	0.00	32.70	1	401	0.25%
2023/01/03	1	30.05	1	29.95	31.25	0	448	0.00%
2022/12/30	0	30.40	0	0.00	30.00	0	451	0.01%
2022/12/27	6	31.35	0	0.00	31.10	6	526	1.14%
2022/12/06	9	35.46	0	0.00	34.50	9	586	1.53%
2022/11/21	0.1	33.95	0	0.00	33.90	0.1	582	0.02%
2022/11/14	0	32.14	2	32.35	32.60	-2	650	-0.31%
2022/11/03	2	33.15	2	32.30	33.15	0	712	0.00%
2022/11/02	2	32.90	10	33.25	32.90	-8	711	-1.12%
2022/11/01	10	31.80	0	0.00	32.10	10	716	1.40%
2022/10/12	0	33.00	0	0.00	32.00	0	766	0.00%
2022/10/11	3	31.80	4	32.01	31.95	-1	776	-0.13%
2022/10/07	0	34.30	0	0.00	33.90	0	824	0.00%
2022/10/06	0	0.00	0	34.90	34.50	0	836	0.00%
2022/10/03	1	33.35	3	32.63	33.35	-2	780	-0.26%
2022/09/23	1	34.30	0	0.00	33.85	1	861	0.12%
2022/09/22	0	0.00	1	34.65	35.20	-1	867	-0.12%
2022/09/16	4	36.80	0	0.00	36.50	4	886	0.45%
2022/09/12	0	37.40	0	0.00	37.05	0	921	0.00%
2022/09/08	2	36.45	2	36.40	36.50	0	932	0.00%
2022/09/07	0	36.40	0	0.00	36.05	0	937	0.00%
2022/09/05	1	37.15	0	0.00	36.65	1	936	0.11%
2022/08/31	1	39.00	1	39.10	39.10	0	939	0.00%
2022/08/26	1	39.55	0	0.00	39.25	1	941	0.11%
2022/08/24	2.4	40.12	1	42.05	39.85	1.4	943	0.15%
2022/08/19	1.1	40.45	0	0.00	40.25	1.1	903	0.12%
2022/08/15	0	0.00	1	40.90	40.20	-1	887	-0.11%
2022/08/12	0	0.00	1	39.10	39.00	-1	858	-0.12%
2022/08/09	1	37.35	0	0.00	37.45	1	876	0.11%
2022/08/05	0	0.00	1	36.00	36.20	-1	908	-0.11%
2022/07/28	1	38.55	1	37.45	37.25	0	973	0.00%
2022/07/26	0	37.00	0	0.00	37.10	0	984	0.00%
2022/07/19	0	38.15	1	38.00	37.75	-1	1,005	-0.10%
2022/07/18	3	38.90	0	0.00	38.15	3	1,015	0.30%
2022/07/15	1	39.70	1	38.80	37.45	0	1,020	0.00%
2022/07/12	0	0.00	5	33.22	32.90	-5	986	-0.51%
2022/07/11	5	35.45	0	0.00	35.00	5	1,008	0.50%
2022/07/07	0	0.00	5	33.82	35.10	-5	1,021	-0.49%
2022/07/06	5	35.05	0	0.00	34.80	5	1,026	0.49%
2022/07/04	0	0.00	2	32.00	31.90	-2	1,029	-0.19%
2022/06/22	0	37.00	0	0.00	36.10	0	2,188	0.00%
2022/06/21	1	36.30	0	0.00	37.70	1	2,512	0.04%
2022/06/17	0	0.00	1	40.50	40.80	-1	2,600	-0.04%
2022/06/16	2	42.00	0	0.00	41.60	2	2,614	0.08%
2022/06/15	0	43.05	0	0.00	43.05	0	2,634	0.00%
2022/06/09	5	46.24	0	0.00	46.20	5	2,756	0.18%
2022/06/08	2	46.85	0	0.00	46.55	2	2,803	0.07%
2022/06/06	1	46.30	1	46.25	46.25	0	2,963	0.00%
2022/06/02	2	47.55	0	0.00	47.10	2	3,039	0.07%
2022/06/01	4	47.64	14	48.35	47.55	-10	3,131	-0.32%
2022/05/24	5	45.40	0	0.00	44.95	5	3,662	0.14%
2022/05/20	0	0.00	1	47.25	46.75	-1	3,670	-0.03%
2022/05/19	3	45.40	0	0.00	46.40	3	3,677	0.08%
2022/05/18	4.1	46.33	0	0.00	46.30	4.1	3,692	0.11%
2022/05/13	0	0.00	4	43.58	43.50	-4	3,853	-0.10%
2022/05/12	2	42.43	1	41.90	41.40	1	3,850	0.03%
2022/05/11	1	42.90	0	0.00	43.20	1	3,921	0.03%
2022/05/10	0	0.00	1	44.50	44.50	-1	3,950	-0.03%
2022/05/05	0	0.00	10	47.75	47.40	-10	3,956	-0.25%
2022/05/04	10.1	46.90	0	0.00	46.45	10.1	3,946	0.26%
2022/05/03	2	46.20	0	0.00	45.75	2	3,946	0.05%
2022/04/29	1	46.90	0	0.00	46.20	1	3,964	0.03%
2022/04/28	2	46.25	1	46.40	45.85	1	3,966	0.03%
2022/04/27	1	44.10	2	45.23	46.20	-1	3,959	-0.03%
2022/04/26	0	0.00	2	48.68	48.20	-2	3,939	-0.05%
2022/04/25	2	49.45	0	0.00	48.50	2	3,939	0.05%
2022/04/21	3	51.87	2	53.20	51.90	1	3,937	0.03%
2022/04/20	1	51.90	3	52.60	52.60	-2	3,927	-0.05%
2022/04/19	1	51.90	0	0.00	51.70	1	3,931	0.03%
2022/04/18	0	0.00	1	52.10	52.00	-1	3,950	-0.03%
2022/04/15	3	52.70	0	0.00	52.00	3	3,947	0.08%
2022/04/14	4	55.30	1	56.20	54.40	3	3,956	0.08%
2022/04/13	0	55.70	1	56.00	55.30	-1	3,956	-0.03%
2022/04/12	1	54.80	0	0.00	54.70	1	3,970	0.03%
2022/04/11	2.1	56.19	1	54.70	54.20	1.1	3,963	0.03%
2022/04/08	2	58.20	1	57.90	57.80	1	3,938	0.03%
2022/04/07	3	57.60	0	0.00	57.50	3	3,930	0.08%
2022/04/01	2	61.90	2	62.50	62.50	0	3,861	0.00%
2022/03/31	0	62.50	3	62.93	61.30	-3	3,798	-0.08%
2022/03/30	38	65.43	61.4	64.15	63.80	-23.4	3,756	-0.62%
2022/03/29	29.3	61.99	21	62.19	61.70	8.3	3,289	0.25%
2022/03/25	42	61.03	29	61.63	58.80	13	3,089	0.42%
2022/03/24	19.5	60.39	29.2	61.01	63.80	-9.7	2,904	-0.33%
2022/03/23	4	58.05	4	59.73	60.50	0	2,612	0.00%
2022/03/21	0	0.00	3	56.90	55.50	-3	2,569	-0.12%
2022/03/17	0.2	56.30	1	56.10	56.20	-0.8	2,608	-0.03%
2022/03/15	4	54.72	3	54.43	53.60	1	2,690	0.04%
2022/03/14	2	57.75	3.2	57.26	57.50	-1.2	2,759	-0.04%
2022/03/11	2	58.65	2	58.80	58.60	0	2,915	0.00%
2022/03/10	2	57.70	1	59.00	57.60	1	3,103	0.03%
2022/03/09	1	57.30	4.1	58.33	58.20	-3.1	3,233	-0.10%
2022/03/08	3	56.30	0	0.00	55.20	3	3,291	0.09%
2022/03/07	2.1	59.05	1	58.40	58.40	1.1	3,422	0.03%
2022/03/04	62.1	60.07	64	60.12	60.90	-2	3,416	-0.06%
2022/03/03	1	57.60	3.1	58.02	58.60	-2.1	3,074	-0.07%
2022/03/01	0	0.00	5	53.34	53.50	-5	3,559	-0.14%
2022/02/24	5.1	52.10	2	51.55	51.10	3.1	3,736	0.08%
2022/02/22	3	54.37	0	0.00	53.60	3	3,988	0.08%
2022/02/21	2	55.65	3	55.90	55.70	-1	4,254	-0.02%
2022/02/18	0	0.00	2	57.00	56.90	-2	4,639	-0.04%
2022/02/17	22	58.87	22	57.84	57.50	0	4,658	0.00%
2022/02/16	16	56.32	21	57.06	56.70	-5	4,605	-0.11%
2022/02/14	6	54.67	3	55.07	53.90	3	4,723	0.06%
2022/02/11	7	56.20	20.6	55.79	57.00	-13.6	4,764	-0.28%
2022/02/10	15	54.49	1	55.00	54.80	14	4,710	0.30%
2022/02/09	0	0.00	2	54.80	55.10	-2	4,715	-0.04%
2022/02/08	1	51.70	0	0.00	53.30	1	4,727	0.02%
2022/01/26	1	49.80	0	0.00	49.25	1	4,836	0.02%
2022/01/25	1.1	49.32	0	0.00	49.20	1.1	4,995	0.02%
2022/01/24	0	0.00	1	50.80	51.10	-1	5,103	-0.02%
2022/01/21	1	50.70	0	0.00	50.30	1	5,410	0.02%
2022/01/17	0	0.00	102	53.24	54.00	-102	5,563	-1.83%	大賣/鉅額交易
2022/01/14	3.1	51.80	0	0.00	51.80	3.1	5,593	0.05%
2022/01/12	0.1	52.20	16.3	53.13	52.70	-16.3	5,650	-0.29%
2022/01/11	0.1	53.10	11	52.42	52.40	-10.9	5,664	-0.19%
2022/01/07	9.1	56.01	1	54.10	54.40	8.1	5,667	0.14%
2022/01/06	0.1	57.10	2	56.80	56.80	-2	5,649	-0.03%
2022/01/05	6.1	58.24	0	0.00	57.40	6.1	5,660	0.11%
2022/01/04	4.1	59.68	2	60.85	59.40	2.1	5,652	0.04%
2022/01/03	0.3	61.10	2	60.85	60.50	-1.7	5,697	-0.03%
2021/12/30	1	60.60	4	60.25	60.40	-3	5,734	-0.05%
2021/12/29	1	61.50	5	61.76	61.50	-4	5,798	-0.07%
2021/12/28	2	61.80	10	62.70	61.80	-8	5,823	-0.14%
2021/12/27	0	0.00	3	61.33	61.20	-3	5,833	-0.05%
2021/12/24	8	62.39	4.2	61.84	61.70	3.9	5,847	0.07%
2021/12/23	8.1	61.94	6	61.32	61.20	2.1	5,812	0.04%
2021/12/22	0.1	61.70	0	0.00	61.20	0.1	5,849	0.00%
2021/12/21	3	60.00	3.1	60.41	60.70	-0.1	5,840	0.00%
2021/12/20	1.1	59.42	1	59.60	59.60	0.1	5,840	0.00%
2021/12/17	8	61.64	1	60.50	60.30	7	5,860	0.12%
2021/12/16	10	62.70	43	63.53	63.10	-33	5,848	-0.56%
2021/12/15	0	0.00	0.2	61.30	61.70	-0.2	5,831	0.00%
2021/12/14	0.1	60.10	28	60.23	59.90	-27.9	5,826	-0.48%
2021/12/13	11.1	63.18	12	63.10	62.70	-1	5,808	-0.02%
2021/12/10	1	63.10	16	64.21	62.60	-15	5,805	-0.26%
2021/12/09	1	64.60	1	65.60	64.40	0	5,774	0.00%
2021/12/08	1	66.00	5	65.80	65.20	-4	5,759	-0.07%
2021/12/07	8	68.26	8	68.41	66.60	0	5,701	0.00%
2021/12/06	13	67.82	167	68.46	69.40	-154	5,573	-2.76%	大賣/鉅額交易
2021/12/03	10	66.55	43	67.41	67.80	-33	5,435	-0.61%
2021/12/02	11	64.42	13	64.34	63.30	-2	5,340	-0.04%
2021/12/01	7	65.83	28.3	66.30	65.60	-21.3	5,317	-0.40%
2021/11/30	10.3	63.91	11	62.99	62.40	-0.7	5,394	-0.01%
2021/11/29	11	60.88	9	61.74	62.00	2	5,734	0.03%
2021/11/26	80.1	67.13	80	67.45	63.60	0.1	5,800	0.00%
2021/11/25	14	66.60	69	66.55	66.70	-55	5,570	-0.99%
2021/11/24	0	0.00	79	64.03	64.50	-79	5,377	-1.47%
2021/11/23	12	64.08	102	63.35	62.40	-90	5,331	-1.69%	大賣/
2021/11/22	26	66.65	2	67.50	66.80	24	5,265	0.46%
2021/11/19	1	65.20	6	64.78	64.90	-5	5,193	-0.10%
2021/11/18	38	66.65	30.1	66.19	64.30	7.9	5,102	0.15%
2021/11/17	36	66.54	152	66.66	64.30	-116	4,868	-2.38%	大賣/鉅額交易
2021/11/16	0	0.00	104	66.80	66.80	-104	4,522	-2.30%	大賣/鉅額交易
2021/11/15	50	57.80	9	59.42	60.80	41	4,524	0.91%
2021/11/12	9	56.07	3	56.97	55.30	6	4,494	0.13%
2021/11/11	10	55.50	2	55.55	55.30	8	4,428	0.18%
2021/11/10	29	53.99	7.2	55.47	55.30	21.8	4,438	0.49%
2021/11/09	41	53.16	4	53.53	53.50	37	4,452	0.83%
2021/11/08	0.1	52.80	0	0.00	51.60	0.1	4,497	0.00%
2021/11/05	7	54.31	7	53.89	53.50	0	4,620	0.00%
2021/11/04	1	54.90	0	0.00	53.50	1	4,750	0.02%
2021/11/03	1	55.90	1	53.60	53.60	0	4,832	0.00%
2021/11/02	12	57.63	0	0.00	55.70	12	4,937	0.24%
2021/11/01	4.2	55.70	0	0.00	55.50	4.2	5,222	0.08%
2021/10/29	9	56.90	43	57.77	56.50	-34	5,386	-0.63%
2021/10/28	34	49.25	0	0.00	52.80	34	5,167	0.66%
2021/10/27	1	48.00	0	0.00	48.00	1	5,190	0.02%
2021/10/26	2	48.88	1	48.20	47.65	1	5,329	0.02%
2021/10/21	1	47.60	1	47.05	46.45	0	5,788	0.00%
2021/10/19	0	0.00	0	46.00	46.00	0	6,222	0.00%
2021/10/18	1	44.95	1	44.45	45.30	0	6,765	0.00%
2021/10/07	3	45.27	7	45.13	45.00	-4	8,182	-0.05%
2021/10/06	6	44.92	4	45.04	44.70	2	8,217	0.02%
2021/10/05	1	41.55	1	42.00	42.55	0	8,341	0.00%
2021/10/04	0	0.00	0.6	41.50	40.20	-0.6	8,436	-0.01%
2021/09/28	0	0.00	2	49.50	49.00	-2	8,818	-0.02%
2021/09/24	2	48.80	0	0.00	48.50	2	8,936	0.02%
2021/09/23	11	50.35	10	50.80	49.20	1	8,910	0.01%
2021/09/17	0	0.00	1	51.10	51.70	-1	8,918	-0.01%
2021/09/16	2	50.70	4	51.45	50.10	-2	8,908	-0.02%
2021/09/15	0	0.00	4	49.55	49.80	-4	8,890	-0.04%
2021/09/13	2	53.70	0	0.00	51.60	2	8,892	0.02%
2021/09/10	2	52.00	0	0.00	53.50	2	8,883	0.02%
2021/09/09	0	0.00	4	51.95	53.30	-4	8,912	-0.04%
2021/09/08	3.6	52.02	2	51.55	50.90	1.6	8,902	0.02%
2021/09/07	1	54.20	4	53.95	51.30	-3	8,905	-0.03%
2021/09/06	1	57.10	1	57.40	54.40	0	8,885	0.00%
2021/09/03	11.2	56.55	8	56.24	58.80	3.2	8,955	0.04%
2021/09/02	26	57.86	23	58.23	56.70	3	8,765	0.03%
2021/09/01	8.3	54.19	11	54.44	54.00	-2.7	8,396	-0.03%
2021/08/31	2	50.60	5	50.39	51.00	-3	8,261	-0.04%
2021/08/30	1	48.00	1	48.00	48.05	0	8,191	0.00%
2021/08/23	2	47.45	3	47.28	47.20	-1	8,596	-0.01%
2021/08/20	0	0.00	1	43.40	44.35	-1	8,591	-0.01%
2021/08/19	1	44.75	0	0.00	43.75	1	8,557	0.01%
2021/08/18	0	0.00	4	45.75	48.30	-4	8,556	-0.05%
2021/08/17	0	0.00	0	46.00	46.00	0	8,623	0.00%
2021/08/16	0	44.55	3	44.78	46.20	-3	8,601	-0.03%
2021/08/13	3	47.07	1	47.30	46.25	2	8,561	0.02%
2021/08/12	11	47.95	10	47.39	47.00	1	8,518	0.01%
2021/08/11	9	48.83	2	48.50	47.00	7	8,503	0.08%
2021/08/10	106	51.24	1	50.70	50.90	105	8,369	1.25%	大買/鉅額交易
2021/08/09	12	55.30	2	54.50	54.50	10	8,269	0.12%
2021/08/06	407	60.26	4	60.88	59.30	403	8,188	4.92%	大買/鉅額交易
2021/08/05	32	65.40	70	64.77	62.60	-38	8,068	-0.47%
2021/08/04	28	59.46	14	59.73	61.80	14	7,698	0.18%
2021/08/03	6	57.08	3	57.70	56.20	3	7,466	0.04%
2021/08/02	9	56.03	12	55.91	55.90	-3	7,416	-0.04%
2021/07/30	58	58.60	7	59.93	56.90	51	7,364	0.69%
2021/07/29	184	57.42	20	55.84	57.30	164	7,241	2.26%	大買/鉅額交易
2021/07/28	7	60.10	0	0.00	60.10	7	6,919	0.10%
2021/07/27	8	69.70	35	68.62	67.20	-27	6,976	-0.39%
2021/07/26	13	70.05	6	71.25	71.00	7	6,841	0.10%
2021/07/23	18	69.27	22	69.04	67.10	-4	6,671	-0.06%
2021/07/22	44	68.21	34	68.86	68.30	10	6,416	0.16%
2021/07/21	0	0.00	11	67.08	67.10	-11	5,910	-0.19%
2021/07/20	3	59.93	10	60.90	61.00	-7	5,671	-0.12%
2021/07/19	32	56.05	29	56.67	55.50	3	5,649	0.05%
2021/07/16	14	55.44	7	54.24	54.30	7	5,529	0.13%
2021/07/15	41	52.84	11	52.97	53.90	30	5,361	0.56%
2021/07/14	11	53.75	9	53.99	52.20	2	5,143	0.04%
2021/07/13	0	0.00	2	57.90	57.90	-2	4,837	-0.04%
2021/07/12	6	49.20	1	49.20	52.70	5	4,845	0.10%
2021/07/09	6	48.14	4.2	48.09	47.95	1.8	4,729	0.04%
2021/07/08	5	48.01	4	47.65	48.00	1	4,750	0.02%
2021/07/07	0	0.00	1	45.00	45.20	-1	4,666	-0.02%
2021/07/06	1	45.00	1	45.55	44.45	0	4,812	0.00%
2021/07/05	3	46.98	6	46.93	46.90	-3	5,200	-0.06%
2021/07/02	6	44.97	7	44.86	45.40	-1	5,063	-0.02%
2021/07/01	7.1	41.68	8	41.50	41.30	-0.9	4,990	-0.02%
2021/06/30	2	42.95	2	43.00	42.80	0	4,977	0.00%
2021/06/29	0	0.00	1	43.60	43.10	-1	4,985	-0.02%
2021/06/28	0	0.00	3	44.53	43.95	-3	4,983	-0.06%
2021/06/25	3	43.80	1	43.85	43.70	2	4,961	0.04%
2021/06/24	1	44.05	2	43.48	43.50	-1	4,958	-0.02%
2021/06/23	1	43.35	2	43.58	43.35	-1	4,957	-0.02%
2021/06/22	2	44.05	1	43.60	42.65	1	4,944	0.02%
2021/06/18	2	47.95	1	46.35	46.75	1	4,934	0.02%
2021/06/17	1	46.50	2	46.98	47.25	-1	5,573	-0.02%
2021/06/16	18	47.71	16	47.93	45.75	2	6,234	0.03%
2021/06/15	1	46.90	1	47.30	47.20	0	6,772	0.00%
2021/06/11	16.5	45.81	29	45.89	46.35	-12.5	6,731	-0.19%
2021/06/10	2	44.55	0	0.00	43.95	2	6,575	0.03%
2021/06/09	13	43.05	2	42.68	42.60	11	6,583	0.17%
2021/06/04	0	0.00	3	45.50	45.00	-3	6,776	-0.04%
2021/06/03	1	47.70	1	47.20	46.60	0	6,774	0.00%
2021/06/02	18	48.99	17	48.41	46.90	1	6,755	0.01%
2021/06/01	4	48.76	6	48.71	49.05	-2	6,541	-0.03%
2021/05/28	1	43.10	0	0.00	42.20	1	6,351	0.02%
2021/05/27	2	41.10	1	41.00	40.90	1	6,444	0.02%
2021/05/26	2	41.70	3	41.12	41.40	-1	6,484	-0.02%
2021/05/25	7	42.76	4	43.46	42.15	3	6,517	0.05%
2021/05/24	1	41.20	0	0.00	40.90	1	6,451	0.02%
2021/05/21	1	39.75	1	39.30	39.70	0	6,886	0.00%
2021/05/20	1	40.00	2	39.18	38.70	-1	6,911	-0.01%
2021/05/19	3	39.20	5	38.78	40.60	-2	6,894	-0.03%
2021/05/18	1	35.80	1.5	35.80	37.40	-0.5	6,965	-0.01%
2021/05/14	1	41.20	2	40.60	37.75	-1	7,142	-0.01%
2021/05/13	1	39.10	2	35.88	38.40	-1	7,178	-0.01%
2021/05/12	1	37.55	1	38.50	36.80	0	7,172	0.00%
2021/05/11	2	42.03	4	42.71	40.80	-2	7,220	-0.03%
2021/05/10	4	45.38	0	0.00	44.65	4	7,361	0.05%
2021/05/07	1	43.25	0	0.00	45.50	1	7,554	0.01%
2021/05/06	1	41.45	15	41.59	41.40	-14	7,589	-0.18%
2021/05/05	3.1	42.69	0	0.00	40.80	3.1	7,661	0.04%
2021/05/04	0	40.85	3	40.30	42.05	-3	7,654	-0.04%
2021/05/03	0.1	44.45	2	45.25	44.00	-1.9	7,610	-0.03%
2021/04/29	3	49.50	0	0.00	48.20	3	7,567	0.04%
2021/04/28	1	48.50	0	0.00	48.75	1	7,543	0.01%
2021/04/27	1	50.80	2	50.70	49.85	-1	7,544	-0.01%
2021/04/26	2	50.75	2	50.53	50.00	0	7,652	0.00%
2021/04/23	8	46.40	1	48.55	49.35	7	7,619	0.09%
2021/04/22	0.1	47.80	6	45.53	44.90	-5.9	7,568	-0.08%
2021/04/21	0	0.00	1	48.55	48.50	-1	7,489	-0.01%
2021/04/20	1	48.45	1	49.50	50.10	0	7,454	0.00%
2021/04/19	2.1	48.40	3	49.50	47.60	-0.9	7,404	-0.01%
2021/04/16	0	0.00	2	54.25	52.00	-2	7,345	-0.03%
2021/04/15	3	50.98	2	50.45	52.60	1	7,296	0.01%
2021/04/14	2	49.00	1	47.30	49.50	1	7,269	0.01%
2021/04/13	3	54.67	7	54.67	52.50	-4	7,351	-0.05%
2021/04/12	7.1	54.09	17	54.10	52.50	-10	7,354	-0.14%
2021/04/09	54.2	63.00	37.3	62.85	57.70	16.9	7,176	0.24%
2021/04/08	3	63.33	2	61.60	63.90	1	6,730	0.01%
2021/04/07	1	55.60	6	56.60	58.10	-5	6,661	-0.08%
2021/04/06	2	53.85	2	55.05	55.30	0	6,631	0.00%
2021/04/01	7	53.74	1	54.00	53.70	6	6,633	0.09%
2021/03/30	0	0.00	6	48.40	49.20	-6	6,620	-0.09%
2021/03/26	0	0.00	1	47.20	46.50	-1	6,614	-0.02%
2021/03/24	1	44.50	0	0.00	45.50	1	6,608	0.02%
2021/03/23	5.3	47.72	0	0.00	46.30	5.3	6,567	0.08%
2021/03/22	34	54.29	27	54.17	51.40	7	6,550	0.11%
2021/03/19	19	54.68	17	55.24	55.80	2	5,856	0.03%
2021/03/18	35.1	51.63	33	51.92	50.80	2.1	5,182	0.04%
2021/03/17	2	50.80	3	50.80	50.80	-1	4,638	-0.02%
2021/03/16	0	0.00	1	46.25	46.25	-1	4,640	-0.02%
2021/03/15	0	0.00	2	41.13	42.05	-2	4,666	-0.04%
2021/03/12	5	38.60	2	39.25	38.25	3	4,582	0.07%
2021/03/11	15	38.06	6	38.05	37.55	9	4,481	0.20%
2021/03/10	0	38.75	0	0.00	38.95	0	4,375	0.00%
2021/03/04	1	38.15	0	0.00	38.00	1	4,292	0.02%
2021/03/03	0	0.00	5	38.57	38.70	-5	4,286	-0.12%
2021/03/02	3	40.93	1	43.40	38.90	2	4,236	0.05%
2021/02/26	3	37.65	2	37.73	39.50	1	4,105	0.02%
2021/02/25	0	0.00	1	37.50	38.00	-1	4,051	-0.02%
2021/02/24	3	37.22	0	0.00	36.20	3	3,985	0.08%
2021/02/23	7	36.51	19	37.63	37.35	-12	3,933	-0.31%
2021/02/22	1	37.00	1	37.00	37.00	0	3,530	0.00%
2021/02/19	0	0.00	0.5	33.65	33.65	-0.5	3,493	-0.01%
2021/02/18	6	28.35	1	30.30	30.60	5	3,469	0.14%
2021/02/17	1	26.15	4	27.14	27.85	-3	3,337	-0.09%
2021/02/05	0	0.00	5	25.30	25.35	-5	3,162	-0.16%
2021/02/04	1	24.55	5	25.15	25.20	-4	3,058	-0.13%
2021/02/03	5	24.10	10	24.30	24.65	-5	2,966	-0.17%
2021/02/02	15	24.37	0	0.00	24.00	15	2,903	0.52%
2021/02/01	3	25.48	1	24.45	24.40	2	2,775	0.07%
2021/01/29	2	27.50	21	27.50	26.90	-19	2,582	-0.74%
2021/01/28	16	24.34	18	24.46	25.00	-2	2,328	-0.09%
2021/01/27	0	0.00	13	24.87	25.10	-13	2,225	-0.58%
2021/01/26	2	23.35	2	23.80	23.00	0	2,110	0.00%
2021/01/25	1	23.50	0	23.40	23.30	1	2,077	0.05%
2021/01/22	2	22.33	0	0.00	23.30	2	2,039	0.10%
2021/01/20	13	22.93	0	0.00	22.00	13	2,014	0.65%
2021/01/19	6	24.24	0	0.00	23.40	6	1,965	0.31%
2021/01/15	6	21.72	0	0.00	22.10	6	1,699	0.35%
2021/01/13	0	0.00	1	21.70	21.75	-1	1,646	-0.06%
2021/01/08	16	21.57	1	21.40	21.00	15	1,610	0.93%
2021/01/07	1	21.70	0	0.00	22.10	1	1,599	0.06%
2021/01/06	40	24.65	43	23.48	22.30	-3	1,564	-0.19%
2021/01/05	0	0.00	0.6	23.55	23.55	-0.6	1,341	-0.05%
2020/12/31	0	0.00	0	21.50	21.10	0	1,499	0.00%
2020/12/23	0	0.00	3	20.00	20.00	-3	1,470	-0.20%
2020/12/18	1	20.85	2	21.13	21.10	-1	1,459	-0.07%
2020/12/17	1	20.90	0	0.00	20.80	1	1,449	0.07%
2020/12/16	10	21.35	0	0.00	21.10	10	1,460	0.68%
2020/12/14	3	21.75	0	0.00	22.25	3	1,519	0.20%
2020/12/11	0	0.00	6	22.03	22.00	-6	1,481	-0.40%
2020/12/10	0	0.00	5	22.10	21.25	-5	1,388	-0.36%
2020/12/08	0	0.00	2	20.15	21.20	-2	1,276	-0.16%
2020/12/07	5	20.50	1	21.60	20.40	4	1,255	0.32%
2020/12/04	7	20.32	0	0.00	21.10	7	1,221	0.57%
2020/12/02	0	0.00	8	20.11	19.90	-8	1,168	-0.68%
2020/12/01	9	20.47	10	20.40	20.25	-1	1,155	-0.09%
2020/11/23	5	19.40	0	0.00	19.40	5	1,169	0.43%
2020/11/20	0	0.00	2	18.95	18.90	-2	1,158	-0.17%
2020/11/19	6	19.35	3	19.65	19.30	3	1,149	0.26%
2020/11/17	0	0.00	1	18.00	17.90	-1	1,061	-0.09%
2020/11/06	1	17.70	0	0.00	17.85	1	1,083	0.09%
2020/10/23	0	0.00	1	18.60	18.55	-1	1,180	-0.08%
2020/10/15	1	19.60	0	0.00	19.60	1	1,411	0.07%
2020/10/12	2	18.95	2	18.83	18.80	0	1,499	0.00%
2020/10/08	7	20.08	4	20.21	19.95	3	1,513	0.20%
2020/10/07	0	0.00	2	19.45	19.50	-2	1,411	-0.14%
2020/09/18	0	0.00	2	19.50	19.65	-2	1,730	-0.12%
2020/09/17	1	19.15	0	0.00	19.20	1	1,770	0.06%
2020/09/10	0	0.00	1	17.80	17.70	-1	1,871	-0.05%
2020/09/02	1	19.35	0	0.00	19.05	1	1,808	0.06%
2020/08/07	1	18.80	1	18.60	18.65	0	1,613	0.00%
2020/07/16	0	0.00	5	21.00	20.50	-5	1,130	-0.44%
2020/07/15	2	22.50	0	0.00	21.10	2	1,066	0.19%
2020/07/14	15	24.10	15	22.82	22.30	0	1,014	0.00%
2020/07/13	0	0.00	1	22.85	22.90	-1	873	-0.11%
2020/07/10	1	20.90	0	0.00	20.85	1	780	0.13%
2020/07/08	5	19.00	0	0.00	18.90	5	635	0.79%
2020/06/24	1	18.35	1	18.65	17.85	0	432	0.00%
2020/05/22	0	12.45	0	0.00	12.25	0	218	0.00%
2020/04/01	0	0.00	10	10.50	10.60	-10	251	-3.98%
2020/03/27	0	0.00	5	10.80	10.65	-5	248	-2.01%
2020/03/24	15	10.40	0	0.00	10.50	15	247	6.06%
2020/02/13	0	0.00	10	13.80	13.60	-10	187	-5.34%
2020/02/12	0	0.00	13	13.78	13.70	-13	183	-7.09%
2020/02/05	10	12.90	0	0.00	12.75	10	141	7.06%
2020/01/31	8	13.10	0	0.00	12.90	8	139	5.75%
2020/01/17	5	13.65	0	0.00	13.60	5	133	3.74%
2019/11/08	1	14.40	0	0.00	14.45	1	146	0.68%
2019/09/09	0	0.00	10	14.80	14.80	-10	164	-6.09%
2019/09/02	10	14.55	0	0.00	14.45	10	149	6.67%
2019/03/21	0	0.00	1	17.90	17.95	-1	204	-0.49%
2019/02/11	1	17.25	0	0.00	17.35	1	98	1.02%
2019/01/10	1	17.15	0	0.00	17.15	1	98	1.02%
2018/08/21	0	0.00	1	18.20	18.25	-1	155	-0.64%
2018/08/14	0	0.00	1	18.15	18.15	-1	228	-0.44%
2018/07/12	0	0.00	1	17.75	18.10	-1	230	-0.43%
2018/07/04	2	18.00	0	0.00	18.05	2	236	0.85%
2018/05/31	0	0.00	2	20.00	20.00	-2	256	-0.78%
2018/05/24	1	20.00	0	0.00	20.00	1	199	0.50%
2018/04/23	1	18.50	0	0.00	18.55	1	258	0.39%
2018/02/07	2	18.90	0	0.00	18.85	2	554	0.36%