安國 (8054)-凱基-竹北券商分點個股進出

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
169.5
漲跌
▲6.0
漲幅
+3.67%
成交量
27,350張
產業
上櫃半導體類股
270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

安國 (8054)籌碼相關－凱基-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	14	170.39	15	171.17	169.50	-1	15,329	-0.01%
2024/04/23	18	164.58	15	165.03	163.50	3	14,892	0.02%
2024/04/22	33	174.35	41	172.43	160.00	-8	14,560	-0.06%
2024/04/19	17	166.83	17	166.59	174.50	0	13,808	0.00%
2024/04/18	59.1	175.90	62.1	172.35	162.50	-2.9	13,174	-0.02%
2024/04/17	34	163.74	17	166.56	172.00	17	12,336	0.14%
2024/04/16	5	153.50	8	155.75	156.50	-3	11,813	-0.03%
2024/04/15	5	149.20	5	150.00	147.50	0	11,412	0.00%
2024/04/12	6	157.33	10.1	154.62	154.50	-4.1	11,323	-0.04%
2024/04/11	9	162.72	14	161.71	160.50	-5	11,216	-0.04%
2024/04/10	3	163.00	5	161.40	161.00	-2	11,123	-0.02%
2024/04/09	18.1	161.84	20	161.90	162.00	-2	11,075	-0.02%
2024/04/08	6	172.67	12.2	168.49	168.00	-6.2	10,851	-0.06%
2024/04/03	24.2	175.69	19.1	173.96	175.00	5.1	10,542	0.05%
2024/04/02	10	157.65	24.2	161.31	166.00	-14.2	9,919	-0.14%
2024/04/01	16.2	150.75	16	151.03	151.00	0.2	9,424	0.00%
2024/03/29	24.2	150.02	24	151.46	146.00	0.2	9,182	0.00%
2024/03/28	1	142.50	5	139.40	143.00	-4	8,745	-0.05%
2024/03/27	6	130.00	5.1	129.80	130.00	0.9	9,124	0.01%
2024/03/26	5	131.30	6	129.08	129.00	-1	9,718	-0.01%
2024/03/25	5	134.30	2	133.50	135.00	3	9,809	0.03%
2024/03/22	5	132.70	8	131.00	131.00	-3	9,934	-0.03%
2024/03/21	13	135.35	15	134.03	135.00	-2	10,147	-0.02%
2024/03/20	14	135.89	7	137.64	135.00	7	10,190	0.07%
2024/03/19	4	128.00	23	128.20	128.50	-19	10,145	-0.19%
2024/03/18	20	133.88	9	133.61	133.00	11	10,144	0.11%
2024/03/15	10	126.15	5	124.50	126.50	5	10,298	0.05%
2024/03/14	28	129.29	11	131.26	128.00	17	10,414	0.16%
2024/03/13	5	124.50	14	121.68	122.00	-9	10,808	-0.08%
2024/03/12	3	133.00	1	133.50	135.00	2	11,293	0.02%
2024/03/11	3	136.33	5	133.60	132.50	-2	11,556	-0.02%
2024/03/08	16	131.66	6	131.33	132.00	10	11,583	0.09%
2024/03/07	14.1	138.68	22	138.00	135.00	-7.9	11,597	-0.07%
2024/03/06	20	157.14	7	152.57	150.00	13	11,705	0.11%
2024/03/05	25	168.32	20	162.83	161.00	5	11,756	0.04%
2024/03/04	2	179.00	0	0.00	178.50	2	12,394	0.02%
2024/03/01	0	172.00	0	178.00	178.50	0	12,772	0.00%
2024/02/29	1	162.00	0	0.00	162.50	1	13,013	0.01%
2024/02/26	0	166.50	2	159.25	166.00	-2	14,206	-0.01%
2024/02/23	0	0.00	1	155.50	155.50	-1	14,409	-0.01%
2024/02/22	0	162.00	0	0.00	162.00	0	14,786	0.00%
2024/02/21	0	163.64	4.6	159.43	154.00	-4.6	14,824	-0.03%
2024/02/20	0.1	173.50	0	0.00	170.00	0.1	14,909	0.00%
2024/02/19	0.1	187.50	0	0.00	180.50	0.1	14,954	0.00%
2024/02/16	4	197.75	7	195.50	200.50	-3	15,021	-0.02%
2024/02/15	21	183.86	13	184.58	182.50	8	14,844	0.05%
2024/02/05	16.1	195.10	0	0.00	184.00	16.1	14,450	0.11%
2024/02/02	3	204.00	3	204.00	204.00	0	14,264	0.00%
2024/02/01	2	183.00	3	185.50	185.50	-1	14,286	-0.01%
2024/01/31	4	161.75	17	162.79	169.00	-13	14,263	-0.09%
2024/01/30	9	153.72	22	153.95	154.00	-13	14,035	-0.09%
2024/01/29	30	139.93	27.5	141.29	150.00	2.5	13,613	0.02%
2024/01/26	19.5	142.31	29	141.60	141.00	-9.5	13,170	-0.07%
2024/01/25	12	148.04	6	146.67	145.50	6	13,557	0.04%
2024/01/24	12	149.29	10	147.05	149.00	2	13,746	0.01%
2024/01/23	24	149.00	16	148.47	149.00	8	13,722	0.06%
2024/01/22	14	137.04	14	140.64	145.50	0	14,168	0.00%
2024/01/19	0	0.00	2	133.50	136.00	-2	14,109	-0.01%
2024/01/17	0	138.50	0	0.00	140.00	0	14,427	0.00%
2024/01/16	1	138.50	0	140.50	137.00	1	14,471	0.01%
2024/01/15	0	136.00	1	143.00	139.00	-1	14,538	-0.01%
2024/01/12	0.1	136.00	3	135.00	130.00	-2.9	14,589	-0.02%
2024/01/08	2	125.00	0	126.00	123.50	2	15,252	0.01%
2024/01/05	5	129.60	0	130.00	129.00	5	15,240	0.03%
2024/01/04	2	124.75	3	126.67	126.50	-1	15,202	-0.01%
2024/01/03	1	130.00	0	0.00	131.00	1	15,174	0.01%
2024/01/02	0	127.75	1	122.00	128.00	-1	15,144	-0.01%
2023/12/29	1	106.00	0	0.00	116.50	1	15,191	0.01%
2023/12/28	4	109.88	20	110.18	110.00	-16	15,146	-0.11%
2023/12/27	1	116.50	0	0.00	115.00	1	15,083	0.01%
2023/12/26	10	116.65	0	121.50	117.00	10	15,041	0.07%
2023/12/25	12	114.17	4	113.13	116.00	8	14,967	0.05%
2023/12/22	5	102.90	18	105.53	109.00	-13	14,874	-0.09%
2023/12/21	28	98.56	47	98.92	99.20	-19	14,327	-0.13%
2023/12/20	18	94.02	2	92.50	94.80	16	13,722	0.12%
2023/12/19	6	89.65	1	90.30	92.80	5	13,561	0.04%
2023/12/18	8	91.51	12	90.17	92.20	-4	13,367	-0.03%
2023/12/15	11	93.23	16	93.53	90.40	-5	13,138	-0.04%
2023/12/14	15	96.99	14	96.14	95.40	1	12,994	0.01%
2023/12/13	4	99.13	5	98.94	98.00	-1	12,950	-0.01%
2023/12/12	12	98.52	1	97.20	99.50	11	12,874	0.09%
2023/12/11	5	100.66	4	99.85	99.60	1	12,536	0.01%
2023/12/08	14	99.81	10	99.98	99.50	4	12,269	0.03%
2023/12/07	33.2	99.10	43	97.09	95.30	-9.8	11,626	-0.08%
2023/12/06	8.3	93.41	10	94.97	97.30	-1.7	10,952	-0.02%
2023/12/05	2.2	86.14	2	88.50	88.50	0.2	10,593	0.00%
2023/12/04	33.3	94.11	27	91.76	88.70	6.3	10,389	0.06%
2023/12/01	7	95.80	7	96.07	96.60	0	10,075	0.00%
2023/11/30	10.1	95.50	10	95.23	95.20	0.1	9,678	0.00%
2023/11/29	6.1	94.99	8	96.35	94.50	-1.9	9,357	-0.02%
2023/11/28	10	87.06	16	86.45	91.30	-6	8,402	-0.07%
2023/11/27	4	81.25	19	81.57	83.00	-15	8,005	-0.19%
2023/11/24	31	82.44	18	82.53	81.80	13	7,748	0.17%
2023/11/22	4	76.80	4	79.15	84.10	0	6,522	0.00%
2023/11/21	20	76.29	9	76.38	76.50	11	6,305	0.17%
2023/11/20	2	72.50	3	73.93	74.80	-1	5,901	-0.02%
2023/11/17	20	71.55	14	72.07	71.90	6	5,823	0.10%
2023/11/16	4	72.58	7	72.60	73.50	-3	5,682	-0.05%
2023/11/15	31	67.47	21	68.84	69.30	10	5,586	0.18%
2023/11/14	15	63.92	14	65.69	65.30	1	5,489	0.02%
2023/11/13	0	63.00	1	63.00	63.10	-1	5,408	-0.02%
2023/11/10	1	60.50	12	59.52	60.00	-11	5,334	-0.21%
2023/11/09	5	57.30	1	58.00	57.80	4	5,282	0.08%
2023/11/08	0	0.00	3	59.50	59.20	-3	5,234	-0.06%
2023/11/07	2	59.40	10	59.45	60.00	-8	5,184	-0.15%
2023/11/06	16	57.25	12	58.41	59.00	4	5,137	0.08%
2023/11/03	14	56.44	2	56.10	56.80	12	5,067	0.24%
2023/11/02	19	56.19	34	57.05	58.80	-15	4,999	-0.30%
2023/11/01	26	52.91	12	54.20	54.60	14	4,381	0.32%
2023/10/31	13	54.72	15	54.63	53.60	-2	4,019	-0.05%
2023/10/30	51	56.66	55	56.27	57.00	-4	3,724	-0.11%
2023/10/27	18	52.92	30	53.28	54.10	-12	2,920	-0.41%
2023/10/26	3	48.40	6	49.20	49.20	-3	2,520	-0.12%
2023/10/25	0	0.00	17	44.75	44.75	-17	2,264	-0.75%
2023/10/24	3	41.60	0	0.00	40.70	3	2,164	0.14%
2023/10/23	2	41.70	1	41.25	41.20	1	2,111	0.05%
2023/10/20	4	40.70	7	41.91	40.60	-3	2,030	-0.15%
2023/10/19	5	41.08	3	41.37	40.60	2	1,955	0.10%
2023/10/18	6	39.58	16	39.45	38.85	-10	1,815	-0.55%
2023/10/17	41	42.74	22	43.07	41.80	19	1,740	1.09%
2023/10/16	0	0.00	15	40.41	41.00	-15	1,383	-1.09%
2023/10/06	3	37.68	8	37.87	38.85	-5	1,229	-0.41%
2023/10/05	10	38.88	3.1	38.50	38.65	7	1,176	0.59%
2023/10/04	2	36.30	0	0.00	36.25	2	1,060	0.19%
2023/09/28	1	35.75	0	0.00	35.45	1	1,082	0.09%
2023/09/26	1	37.00	0	0.00	36.55	1	1,218	0.08%
2023/09/25	1	37.75	3	38.92	37.40	-2	1,209	-0.17%
2023/09/22	8	38.14	1	37.90	38.20	7	1,167	0.60%
2023/09/21	0	0.00	1	36.65	37.30	-1	1,139	-0.09%
2023/09/20	1	38.90	5	38.60	37.80	-4	1,109	-0.36%
2023/09/19	1.1	37.81	1	38.25	37.95	0.1	1,024	0.00%
2023/09/18	8	38.57	3	38.81	37.45	5	968	0.52%
2023/09/15	8	35.78	24	36.77	37.45	-16	804	-1.98%
2023/09/14	0	0.00	1	34.40	34.35	-1	680	-0.15%
2023/09/13	2	34.00	1	33.95	33.95	1	689	0.15%
2023/09/11	4	33.98	3	34.30	34.10	1	698	0.14%
2023/09/08	1	34.30	0	0.00	33.85	1	697	0.14%
2023/09/06	6	34.18	0	0.00	34.00	6	701	0.86%
2023/09/05	2	33.90	3	34.12	33.90	-1	705	-0.14%
2023/08/30	0	0.00	2	32.65	33.35	-2	744	-0.27%
2023/08/25	2	31.25	1	31.25	31.20	1	785	0.13%
2023/08/18	2	31.55	0	0.00	31.00	2	954	0.21%
2023/08/14	8	30.86	0	0.00	30.60	8	951	0.84%
2023/08/10	0	32.00	0	0.00	31.20	0	948	0.00%
2023/08/02	2	33.03	0	0.00	32.90	2	930	0.21%
2023/08/01	6	34.21	0	0.00	34.00	6	920	0.65%
2023/07/27	0	0.00	1	35.50	34.55	-1	903	-0.11%
2023/07/26	1	34.35	0	0.00	34.05	1	902	0.11%
2023/07/25	0	0.00	1	35.00	34.95	-1	895	-0.11%
2023/07/24	1	34.65	0	0.00	34.60	1	889	0.11%
2023/07/19	0	0.00	3	36.57	37.00	-3	856	-0.35%
2023/07/18	2	36.25	0	0.00	35.60	2	837	0.24%
2023/07/17	10	36.05	3	36.67	36.65	7	834	0.84%
2023/07/14	1	35.35	0	0.00	35.40	1	820	0.12%
2023/07/12	0	0.00	2	35.60	35.60	-2	804	-0.25%
2023/07/10	3	37.42	2	37.15	37.15	1	782	0.13%
2023/07/07	1	36.25	1	37.25	37.00	0	756	0.00%
2023/07/06	0	0.00	3	36.05	36.05	-3	742	-0.40%
2023/07/05	5	36.30	0	0.00	36.25	5	737	0.68%
2023/07/04	1	37.00	30	38.22	37.30	-29	710	-4.08%
2023/06/29	1	34.70	1	35.20	34.75	0	580	0.00%
2023/06/27	1	34.40	2	33.85	33.85	-1	582	-0.17%
2023/06/21	1	34.55	0	35.00	34.55	1	597	0.17%
2023/06/19	2	35.30	1	35.90	35.50	1	601	0.17%
2023/06/16	2	34.45	0	0.00	34.25	2	593	0.34%
2023/06/15	1	35.30	0	0.00	34.85	1	592	0.17%
2023/06/13	2	35.30	5	35.03	34.90	-3	608	-0.49%
2023/06/12	10	35.28	2	34.90	34.90	8	609	1.31%
2023/06/08	3	35.75	1	35.80	36.15	2	590	0.34%
2023/06/07	1	36.20	0	0.00	36.15	1	586	0.17%
2023/06/06	2	35.85	0	0.00	35.85	2	582	0.34%
2023/06/05	7	35.85	6	36.11	36.05	1	585	0.17%
2023/06/02	4	35.55	6	35.67	35.40	-2	574	-0.35%
2023/06/01	3	36.00	3	35.53	35.65	0	566	0.00%
2023/05/31	1	35.80	11	35.50	35.50	-10	556	-1.80%
2023/05/30	4	36.41	21	36.71	35.95	-17	532	-3.19%
2023/05/29	0	0.00	2	33.58	34.50	-2	415	-0.48%
2023/05/26	2	31.60	0	0.00	31.40	2	377	0.53%
2023/05/24	0	0.00	2	31.50	31.50	-2	388	-0.52%
2023/05/23	0	0.00	1	31.90	31.90	-1	423	-0.24%
2023/05/18	0	0.00	7	31.30	31.30	-7	444	-1.57%
2023/05/04	0	32.00	0	0.00	32.00	0	555	0.00%
2023/04/28	1	31.65	0	0.00	31.80	1	558	0.18%
2023/04/25	1	31.20	1	31.50	31.25	0	555	0.00%
2023/04/21	1	33.15	0	0.00	32.25	1	550	0.18%
2023/04/19	1	34.10	0	0.00	33.90	1	544	0.18%
2023/04/18	0	0.00	5	34.71	34.35	-5	543	-0.92%
2023/04/13	0	0.00	3	34.60	34.55	-3	548	-0.55%
2023/04/11	0	0.00	2	34.60	34.75	-2	544	-0.37%
2023/04/10	2	34.33	0	0.00	34.25	2	540	0.37%
2023/03/30	2	34.13	0	0.00	33.80	2	533	0.38%
2023/03/27	1	35.60	0	0.00	35.20	1	525	0.19%
2023/03/24	0	0.00	6	35.83	35.55	-6	526	-1.14%
2023/03/23	1	35.00	1	35.20	34.90	0	509	0.00%
2023/03/22	3	34.82	0	0.00	34.80	3	504	0.59%
2023/03/21	2	34.85	0	0.00	34.80	2	500	0.40%
2023/03/20	4	34.55	2	34.88	34.85	2	495	0.40%
2023/03/17	0	0.00	4	35.10	35.15	-4	491	-0.81%
2023/03/16	1	34.10	1	34.30	34.00	0	479	0.00%
2023/03/15	1	34.55	3	34.33	34.45	-2	474	-0.42%
2023/03/14	2	33.00	0	0.00	33.30	2	491	0.41%
2023/03/10	2	34.60	2	34.90	33.95	0	493	0.00%
2023/03/09	4	35.63	3	35.25	35.25	1	491	0.20%
2023/03/08	1	35.60	0	0.00	35.70	1	482	0.21%
2023/03/07	2	35.20	0	0.00	35.20	2	468	0.43%
2023/03/06	1	34.90	0	0.00	34.80	1	462	0.22%
2023/03/03	1	34.60	0	0.00	34.50	1	461	0.22%
2023/03/01	1	34.20	1	34.40	34.30	0	457	0.00%
2023/02/24	2	34.50	0	0.00	34.30	2	457	0.44%
2023/02/22	6	34.67	1	34.65	34.70	5	451	1.11%
2023/02/21	2	35.80	1	36.20	35.20	1	448	0.22%
2023/02/17	0	0.00	1	34.65	34.65	-1	424	-0.24%
2023/02/14	1	34.50	1	34.75	34.20	0	431	0.00%
2023/02/10	1	34.50	0	0.00	33.70	1	434	0.23%
2023/02/09	2	34.98	0	0.00	34.55	2	435	0.46%
2023/02/08	0	0.00	7	35.27	35.40	-7	424	-1.65%
2023/02/06	0	0.00	1	34.45	33.55	-1	408	-0.24%
2023/02/03	2	33.78	1	33.05	33.85	1	407	0.25%
2023/02/02	6	33.40	0	0.00	33.35	6	406	1.48%
2023/01/31	0	0.00	6	32.11	32.10	-6	404	-1.49%
2023/01/30	1	31.70	0	0.00	31.65	1	406	0.25%
2023/01/17	1	30.85	0	0.00	30.85	1	406	0.25%
2023/01/16	1	31.00	0	0.00	30.90	1	409	0.24%
2023/01/10	0	0.00	2	32.35	31.75	-2	424	-0.47%
2023/01/06	0	0.00	6	31.45	31.25	-6	434	-1.38%
2023/01/04	5	32.00	5	31.60	31.45	0	447	0.00%
2023/01/03	0	0.00	1	31.30	31.25	-1	448	-0.22%
2022/12/29	1	29.95	0	0.00	30.25	1	512	0.20%
2022/12/28	1	30.55	0	0.00	30.30	1	520	0.19%
2022/12/20	2	31.45	0	0.00	30.75	2	564	0.35%
2022/12/16	1	32.35	0	0.00	32.35	1	578	0.17%
2022/12/13	5	33.45	0	0.00	33.10	5	576	0.87%
2022/12/09	1	33.50	0	0.00	33.35	1	583	0.17%
2022/12/07	1	33.60	0	0.00	33.45	1	582	0.17%
2022/12/06	1	34.95	1	35.40	34.50	0	586	0.00%
2022/12/02	0	0.00	1	34.75	34.60	-1	558	-0.18%
2022/12/01	0.2	34.90	0	0.00	34.10	0.2	553	0.04%
2022/11/28	0	0.00	1	32.55	32.55	-1	559	-0.18%
2022/11/24	1	33.45	0	0.00	33.30	1	561	0.18%
2022/11/21	1	34.30	1	34.70	33.90	0	582	0.00%
2022/11/17	2	34.40	0	0.00	34.70	2	645	0.31%
2022/11/16	2	33.93	2	34.30	34.20	0	645	0.00%
2022/11/15	2	33.48	2	33.63	33.80	0	644	0.00%
2022/11/14	0	0.00	20	32.45	32.60	-20	650	-3.08%
2022/11/11	2	33.80	2	33.40	33.40	0	648	0.00%
2022/11/09	1	33.60	1	33.55	33.50	0	666	0.00%
2022/11/08	1	33.50	0	0.00	32.55	1	698	0.14%
2022/11/07	21	32.95	1	33.50	32.90	20	710	2.81%
2022/11/03	1	32.60	1	32.80	33.15	0	712	0.00%
2022/11/02	0	0.00	1	33.10	32.90	-1	711	-0.14%
2022/11/01	3	31.72	6	31.65	32.10	-3	716	-0.42%
2022/10/31	1	30.60	2	31.05	31.35	-1	706	-0.14%
2022/10/26	0	0.00	1	29.75	29.65	-1	710	-0.14%
2022/10/17	0	0.00	30	30.79	31.60	-30	735	-4.08%
2022/10/14	1	30.80	1	31.30	31.50	0	759	0.00%
2022/10/13	5	30.66	5	29.85	29.85	0	769	0.00%
2022/10/12	1	32.15	0	0.00	32.00	1	766	0.13%
2022/10/06	3	34.78	3	34.90	34.50	0	836	0.00%
2022/10/05	5	33.57	5	33.30	33.30	0	782	0.00%
2022/10/04	2	33.35	2	33.85	33.85	0	781	0.00%
2022/10/03	0	0.00	1	32.70	33.35	-1	780	-0.13%
2022/09/29	2	30.68	3	31.18	30.70	-1	801	-0.12%
2022/09/28	8	30.36	1	30.40	30.10	7	846	0.83%
2022/09/26	11	32.36	0	0.00	31.15	11	854	1.29%
2022/09/23	3	33.92	0	0.00	33.85	3	861	0.35%
2022/09/15	0	0.00	10	37.00	37.00	-10	893	-1.12%
2022/09/13	3	37.93	2	37.93	37.60	1	911	0.11%
2022/09/06	0	0.00	3	36.00	35.80	-3	938	-0.32%
2022/08/31	1	38.45	2	38.85	39.10	-1	939	-0.11%
2022/08/29	0	0.00	1	38.30	38.15	-1	941	-0.11%
2022/08/26	2	39.68	1	40.35	39.25	1	941	0.11%
2022/08/25	2	40.50	0	0.00	40.20	2	932	0.21%
2022/08/24	12	40.57	1	42.95	39.85	11	943	1.17%
2022/08/23	1	38.80	0	0.00	39.15	1	895	0.11%
2022/08/22	1	39.40	0	0.00	39.25	1	906	0.11%
2022/08/19	10	40.20	1	40.50	40.25	9	903	1.00%
2022/08/18	0	0.00	1	39.80	39.80	-1	893	-0.11%
2022/08/17	1	39.15	0	0.00	39.45	1	888	0.11%
2022/08/16	3	39.48	1	39.35	39.35	2	893	0.22%
2022/08/15	3	40.25	5	40.64	40.20	-2	887	-0.23%
2022/08/12	2	39.00	2	38.85	39.00	0	858	0.00%
2022/08/05	2	35.45	3	35.85	36.20	-1	908	-0.11%
2022/08/04	1	35.00	0	0.00	34.65	1	923	0.11%
2022/08/02	3	35.33	0	0.00	35.50	3	942	0.32%
2022/08/01	1	37.30	1	37.15	37.20	0	950	0.00%
2022/07/29	2	37.98	1	37.70	37.80	1	955	0.10%
2022/07/26	2	37.10	0	0.00	37.10	2	984	0.20%
2022/07/22	1	39.80	0	0.00	38.65	1	1,005	0.10%
2022/07/21	3	39.38	0	0.00	39.40	3	1,020	0.29%
2022/07/20	2	38.63	2	38.65	38.30	0	1,001	0.00%
2022/07/19	1	37.95	5	37.84	37.75	-4	1,005	-0.40%
2022/07/18	4	38.18	5	38.10	38.15	-1	1,015	-0.10%
2022/07/15	6	38.10	4	38.45	37.45	2	1,020	0.20%
2022/07/13	0	0.00	4	34.30	34.40	-4	972	-0.41%
2022/07/12	10	33.17	0	0.00	32.90	10	986	1.01%
2022/07/11	0	0.00	4	35.05	35.00	-4	1,008	-0.40%
2022/07/08	0	0.00	2	35.38	35.35	-2	1,018	-0.20%
2022/07/06	4	34.93	0	0.00	34.80	4	1,026	0.39%
2022/07/05	0	0.00	2	32.10	33.45	-2	1,014	-0.20%
2022/07/01	2	32.28	0	0.00	31.65	2	1,086	0.18%
2022/06/30	0	0.00	1	35.00	34.00	-1	1,106	-0.09%
2022/06/29	1	36.15	0	0.00	36.20	1	1,173	0.09%
2022/06/27	1	37.00	0	0.00	37.75	1	1,743	0.06%
2022/06/24	1	36.25	0	0.00	36.15	1	1,934	0.05%
2022/06/20	5	39.45	7	38.33	37.60	-2	2,605	-0.08%
2022/06/17	3	41.10	4	40.90	40.80	-1	2,600	-0.04%
2022/06/16	5	42.48	11	43.20	41.60	-6	2,614	-0.23%
2022/06/15	0	0.00	5	43.76	43.05	-5	2,634	-0.19%
2022/06/13	2	43.88	16	43.82	43.85	-14	2,687	-0.52%
2022/06/09	2	46.30	5	46.10	46.20	-3	2,756	-0.11%
2022/06/08	0	0.00	2	47.20	46.55	-2	2,803	-0.07%
2022/06/07	2	46.75	1	46.85	46.75	1	2,881	0.03%
2022/06/06	0	0.00	2.2	46.58	46.25	-2.2	2,963	-0.07%
2022/06/02	0	0.00	1	47.15	47.10	-1	3,039	-0.03%
2022/06/01	3	47.73	0	0.00	47.55	3	3,131	0.10%
2022/05/30	0	0.00	2	46.75	46.90	-2	3,642	-0.05%
2022/05/27	4	45.64	0	0.00	45.55	4	3,635	0.11%
2022/05/25	3	45.13	2	45.90	46.00	1	3,648	0.03%
2022/05/24	2	45.45	2	45.65	44.95	0	3,662	0.00%
2022/05/23	1	46.75	0	0.00	46.50	1	3,660	0.03%
2022/05/18	4	46.73	3	46.28	46.30	1	3,692	0.03%
2022/05/17	1	45.50	2	45.95	46.45	-1	3,820	-0.03%
2022/05/16	0	0.00	6	44.79	44.40	-6	3,851	-0.16%
2022/05/13	2	43.58	3	43.97	43.50	-1	3,853	-0.03%
2022/05/12	5	42.49	5	41.97	41.40	0	3,850	0.00%
2022/05/11	1	43.05	0	0.00	43.20	1	3,921	0.03%
2022/05/10	2	43.53	7	44.11	44.50	-5	3,950	-0.13%
2022/05/09	6	44.17	1	43.65	44.00	5	3,956	0.13%
2022/05/05	4	47.38	1	47.40	47.40	3	3,956	0.08%
2022/05/03	3	46.13	0	0.00	45.75	3	3,946	0.08%
2022/04/27	8	44.85	1	44.25	46.20	7	3,959	0.18%
2022/04/26	1	48.20	0	0.00	48.20	1	3,939	0.03%
2022/04/25	3	48.83	4	48.88	48.50	-1	3,939	-0.03%
2022/04/21	3	52.17	2	53.10	51.90	1	3,937	0.03%
2022/04/19	4	52.55	11	51.85	51.70	-7	3,931	-0.18%
2022/04/18	1	50.60	2	51.45	52.00	-1	3,950	-0.03%
2022/04/15	3	52.77	1.1	53.99	52.00	1.9	3,947	0.05%
2022/04/14	1	54.70	0	0.00	54.40	1	3,956	0.03%
2022/04/13	0	0.00	1	56.00	55.30	-1	3,956	-0.03%
2022/04/12	1	56.10	1	56.30	54.70	0	3,970	0.00%
2022/04/11	7	54.60	2	54.20	54.20	5	3,963	0.13%
2022/04/08	2	58.50	1	57.80	57.80	1	3,938	0.03%
2022/04/07	13	59.63	11	57.78	57.50	2	3,930	0.05%
2022/04/06	7	62.20	2	62.00	61.50	5	3,875	0.13%
2022/04/01	11	62.23	7	62.49	62.50	4	3,861	0.10%
2022/03/31	3	62.40	8	62.56	61.30	-5	3,798	-0.13%
2022/03/30	35	64.42	21	64.62	63.80	14	3,756	0.37%
2022/03/29	4	60.81	12	60.89	61.70	-8	3,289	-0.24%
2022/03/28	7.1	60.01	5	59.00	58.90	2.1	3,116	0.07%
2022/03/25	34	60.96	2	59.65	58.80	32	3,089	1.04%
2022/03/24	3	60.00	13	60.18	63.80	-10	2,904	-0.34%
2022/03/23	3	57.07	8	59.69	60.50	-5	2,612	-0.19%
2022/03/22	1	55.80	0	0.00	55.00	1	2,550	0.04%
2022/03/21	3	57.30	0	0.00	55.50	3	2,569	0.12%
2022/03/18	1	56.40	2	56.85	56.60	-1	2,596	-0.04%
2022/03/17	0	0.00	4	56.13	56.20	-4	2,608	-0.15%
2022/03/16	5	54.28	4	54.25	54.20	1	2,640	0.04%
2022/03/15	32	54.69	3	53.60	53.60	29	2,690	1.08%
2022/03/14	3	57.83	1	57.10	57.50	2	2,759	0.07%
2022/03/11	4	58.50	0	0.00	58.60	4	2,915	0.14%
2022/03/10	4	59.40	4	59.30	57.60	0	3,103	0.00%
2022/03/09	4	58.38	9	56.76	58.20	-5	3,233	-0.15%
2022/03/08	12	58.05	0	0.00	55.20	12	3,291	0.36%
2022/03/07	5	58.48	36	58.58	58.40	-31	3,422	-0.91%
2022/03/04	22	59.95	32	59.98	60.90	-10	3,416	-0.29%
2022/03/03	9	55.96	7	56.91	58.60	2	3,074	0.07%
2022/03/02	2	53.70	0	0.00	53.30	2	3,354	0.06%
2022/03/01	4	53.10	1	53.40	53.50	3	3,559	0.08%
2022/02/25	4	52.45	2	52.60	52.10	2	3,634	0.06%
2022/02/24	1	51.50	0	0.00	51.10	1	3,736	0.03%
2022/02/23	1	54.60	0	0.00	54.00	1	3,868	0.03%
2022/02/22	0	0.00	5.5	54.11	53.60	-5.5	3,988	-0.14%
2022/02/17	6	57.45	6	58.15	57.50	0	4,658	0.00%
2022/02/16	2.5	56.62	2	56.50	56.70	0.5	4,605	0.01%
2022/02/15	1	55.80	1	55.80	54.40	0	4,684	0.00%
2022/02/14	5	54.56	6	54.83	53.90	-1	4,723	-0.02%
2022/02/11	9	56.54	3	56.77	57.00	6	4,764	0.13%
2022/02/10	27	53.26	1	54.90	54.80	26	4,710	0.55%
2022/02/09	9	54.14	10	54.92	55.10	-1	4,715	-0.02%
2022/02/08	1	52.60	2	52.80	53.30	-1	4,727	-0.02%
2022/02/07	11	50.02	0	0.00	51.70	11	4,765	0.23%
2022/01/26	1	49.45	2	49.63	49.25	-1	4,836	-0.02%
2022/01/25	1	49.35	1	49.30	49.20	0	4,995	0.00%
2022/01/24	4	48.90	2	50.25	51.10	2	5,103	0.04%
2022/01/21	1	50.50	2	50.50	50.30	-1	5,410	-0.02%
2022/01/19	1	52.90	0	0.00	52.10	1	5,509	0.02%
2022/01/18	1	54.60	1	54.20	53.70	0	5,553	0.00%
2022/01/14	2	50.50	0	0.00	51.80	2	5,593	0.04%
2022/01/13	1	52.10	1	52.80	52.10	0	5,623	0.00%
2022/01/11	2	52.05	0	0.00	52.40	2	5,664	0.04%
2022/01/07	4	55.15	2	54.20	54.40	2	5,667	0.04%
2022/01/06	1	57.60	2	57.05	56.80	-1	5,649	-0.02%
2022/01/05	5	57.70	1	57.70	57.40	4	5,660	0.07%
2022/01/04	1	59.80	0	0.00	59.40	1	5,652	0.02%
2022/01/03	1	60.90	0	0.00	60.50	1	5,697	0.02%
2021/12/30	5	61.50	4	60.30	60.40	1	5,734	0.02%
2021/12/27	2	61.55	1	61.20	61.20	1	5,833	0.02%
2021/12/24	14	62.18	2	62.35	61.70	12	5,847	0.21%
2021/12/23	5	61.40	0	0.00	61.20	5	5,812	0.09%
2021/12/22	2	61.75	3	61.60	61.20	-1	5,849	-0.02%
2021/12/21	1	61.30	7	60.91	60.70	-6	5,840	-0.10%
2021/12/20	2	60.15	2	59.60	59.60	0	5,840	0.00%
2021/12/17	1	60.30	0	0.00	60.30	1	5,860	0.02%
2021/12/16	3	63.23	8	63.28	63.10	-5	5,848	-0.09%
2021/12/15	3	61.83	7	60.84	61.70	-4	5,831	-0.07%
2021/12/14	7	61.17	2	59.90	59.90	5	5,826	0.09%
2021/12/13	5	62.86	2.1	62.02	62.70	2.9	5,808	0.05%
2021/12/10	11	63.64	2	63.05	62.60	9	5,805	0.16%
2021/12/09	10	65.36	3	65.33	64.40	7	5,774	0.12%
2021/12/08	6	66.08	1	66.00	65.20	5	5,759	0.09%
2021/12/07	17	68.14	8	68.70	66.60	9	5,701	0.16%
2021/12/06	15	66.46	7	67.67	69.40	8	5,573	0.14%
2021/12/03	9	66.19	12	66.26	67.80	-3	5,435	-0.05%
2021/12/02	12	64.04	1	64.00	63.30	11	5,340	0.21%
2021/12/01	12	65.75	10.1	65.30	65.60	1.9	5,317	0.04%
2021/11/30	9.2	64.24	8	63.29	62.40	1.2	5,394	0.02%
2021/11/29	24	61.26	9.1	62.17	62.00	14.9	5,734	0.26%
2021/11/26	16	66.24	35	67.22	63.60	-19	5,800	-0.33%
2021/11/25	5	66.10	16	66.54	66.70	-11	5,570	-0.20%
2021/11/24	14.1	64.11	6	63.70	64.50	8.1	5,377	0.15%
2021/11/23	15.1	63.94	9	64.23	62.40	6.1	5,331	0.11%
2021/11/22	11	65.35	6	66.53	66.80	5	5,265	0.09%
2021/11/19	7	63.99	2	64.30	64.90	5	5,193	0.10%
2021/11/18	14	67.01	21	66.52	64.30	-7	5,102	-0.14%
2021/11/17	25	66.51	12	66.07	64.30	13	4,868	0.27%
2021/11/16	0	0.00	11	66.80	66.80	-11	4,522	-0.24%
2021/11/15	2	59.35	10	59.70	60.80	-8	4,524	-0.18%
2021/11/12	8	55.85	6	57.27	55.30	2	4,494	0.04%
2021/11/11	2	54.60	0	0.00	55.30	2	4,428	0.05%
2021/11/10	1	55.70	6	55.12	55.30	-5	4,438	-0.11%
2021/11/09	0	0.00	1	53.60	53.50	-1	4,452	-0.02%
2021/11/08	2	52.25	3	53.07	51.60	-1	4,497	-0.02%
2021/11/05	3	54.43	3	53.90	53.50	0	4,620	0.00%
2021/11/04	4	54.50	2	54.80	53.50	2	4,750	0.04%
2021/11/03	7	53.89	32	52.99	53.60	-25	4,832	-0.52%
2021/11/02	5.1	56.87	0	0.00	55.70	5.1	4,937	0.10%
2021/11/01	5	56.66	3	55.83	55.50	2	5,222	0.04%
2021/10/29	25	57.28	21	56.84	56.50	4	5,386	0.07%
2021/10/28	6	49.13	8	51.14	52.80	-2	5,167	-0.04%
2021/10/27	3	48.13	0	0.00	48.00	3	5,190	0.06%
2021/10/26	1	47.95	1	49.05	47.65	0	5,329	0.00%
2021/10/25	0	0.00	2	47.70	47.40	-2	5,638	-0.04%
2021/10/22	4	46.88	3	46.80	48.20	1	5,642	0.02%
2021/10/21	1	46.45	8	47.00	46.45	-7	5,788	-0.12%
2021/10/20	3	46.30	2	46.25	46.35	1	5,954	0.02%
2021/10/19	1	45.30	7	45.74	46.00	-6	6,222	-0.10%
2021/10/18	2	44.60	0	0.00	45.30	2	6,765	0.03%
2021/10/15	5	43.50	0	0.00	43.80	5	7,115	0.07%
2021/10/14	8	42.30	0	0.00	42.10	8	7,206	0.11%
2021/10/08	4	45.29	3	46.95	45.05	1	7,863	0.01%
2021/10/07	2	45.35	0	0.00	45.00	2	8,182	0.02%
2021/10/06	2	44.50	2	43.65	44.70	0	8,217	0.00%
2021/10/05	1	39.00	0	0.00	42.55	1	8,341	0.01%
2021/10/04	2	41.60	1	41.80	40.20	1	8,436	0.01%
2021/10/01	3	43.30	7	44.93	43.20	-4	8,599	-0.05%
2021/09/30	3	46.20	3	46.40	46.20	0	8,612	0.00%
2021/09/29	5	46.36	0	0.00	45.45	5	8,664	0.06%
2021/09/28	1	48.80	0	0.00	49.00	1	8,818	0.01%
2021/09/27	8	49.36	0	0.00	48.70	8	8,916	0.09%
2021/09/24	2	48.95	0	0.00	48.50	2	8,936	0.02%
2021/09/23	0	0.00	1	50.20	49.20	-1	8,910	-0.01%
2021/09/22	1	50.30	0	0.00	49.45	1	8,905	0.01%
2021/09/17	4	51.28	6	51.45	51.70	-2	8,918	-0.02%
2021/09/16	6	51.22	0	0.00	50.10	6	8,908	0.07%
2021/09/14	4	52.13	0	0.00	50.80	4	8,887	0.05%
2021/09/13	0	0.00	4	52.10	51.60	-4	8,892	-0.04%
2021/09/10	9	52.18	4	53.25	53.50	5	8,883	0.06%
2021/09/08	10	52.05	7	52.23	50.90	3	8,902	0.03%
2021/09/07	7	51.87	9	52.27	51.30	-2	8,905	-0.02%
2021/09/06	14	56.51	28	57.11	54.40	-14	8,885	-0.16%
2021/09/03	6	55.42	13	56.98	58.80	-7	8,955	-0.08%
2021/09/02	62	58.43	72	57.94	56.70	-10	8,765	-0.11%
2021/09/01	9	51.92	3	54.23	54.00	6	8,396	0.07%
2021/08/31	6	50.85	2	51.15	51.00	4	8,261	0.05%
2021/08/30	2	48.23	1	48.05	48.05	1	8,191	0.01%
2021/08/27	1	49.20	0	0.00	47.25	1	8,217	0.01%
2021/08/26	2	50.10	4	49.18	49.10	-2	8,252	-0.02%
2021/08/25	5	48.88	6	48.91	48.75	-1	8,439	-0.01%
2021/08/23	2	47.20	0	0.00	47.20	2	8,596	0.02%
2021/08/20	2	43.88	7	43.39	44.35	-5	8,591	-0.06%
2021/08/19	2	46.70	3	44.75	43.75	-1	8,557	-0.01%
2021/08/18	2	46.95	2	47.48	48.30	0	8,556	0.00%
2021/08/17	4	46.45	0	0.00	46.00	4	8,623	0.05%
2021/08/16	0	0.00	1	44.00	46.20	-1	8,601	-0.01%
2021/08/13	2	47.35	2	47.90	46.25	0	8,561	0.00%
2021/08/12	2	47.05	3	47.10	47.00	-1	8,518	-0.01%
2021/08/11	10	48.74	6	51.02	47.00	4	8,503	0.05%
2021/08/10	20	50.50	0	0.00	50.90	20	8,369	0.24%
2021/08/09	2	56.25	0	0.00	54.50	2	8,269	0.02%
2021/08/06	15	59.54	179	59.19	59.30	-164	8,188	-2.00%	大賣/鉅額交易
2021/08/05	9	64.27	6	65.52	62.60	3	8,068	0.04%
2021/08/04	3	59.80	4	60.13	61.80	-1	7,698	-0.01%
2021/08/03	5	56.74	4	57.85	56.20	1	7,466	0.01%
2021/08/02	3	55.07	5	56.84	55.90	-2	7,416	-0.03%
2021/07/30	5	58.48	2	58.15	56.90	3	7,364	0.04%
2021/07/29	9	56.17	3	57.30	57.30	6	7,241	0.08%
2021/07/28	5	60.10	0	0.00	60.10	5	6,919	0.07%
2021/07/27	114	68.40	3	71.87	67.20	111	6,976	1.59%	大買/鉅額交易
2021/07/26	1	70.40	5	71.22	71.00	-4	6,841	-0.06%
2021/07/23	17	70.32	2	70.80	67.10	15	6,671	0.22%
2021/07/22	79	69.89	46	68.02	68.30	33	6,416	0.51%
2021/07/21	12	67.01	14	66.94	67.10	-2	5,910	-0.03%
2021/07/20	0	0.00	22	60.38	61.00	-22	5,671	-0.39%
2021/07/19	21	56.14	28	56.69	55.50	-7	5,649	-0.12%
2021/07/16	23	55.20	39	55.23	54.30	-16	5,529	-0.29%
2021/07/15	50	53.28	140	52.76	53.90	-90	5,361	-1.68%	大賣/
2021/07/14	61	53.93	124	53.57	52.20	-63	5,143	-1.22%	大賣/
2021/07/13	0	0.00	8	57.90	57.90	-8	4,837	-0.17%
2021/07/12	29	49.54	20	50.96	52.70	9	4,845	0.19%
2021/07/09	18	47.68	20	47.62	47.95	-2	4,729	-0.04%
2021/07/08	7	47.51	155	47.79	48.00	-148	4,750	-3.12%	大賣/鉅額交易
2021/07/07	15	45.11	9	44.92	45.20	6	4,666	0.13%
2021/07/06	37	45.43	1	44.70	44.45	36	4,812	0.75%
2021/07/05	285	47.17	12	48.29	46.90	273	5,200	5.25%	大買/鉅額交易
2021/07/02	4	44.64	12	44.26	45.40	-8	5,063	-0.16%
2021/07/01	12	42.15	0	0.00	41.30	12	4,990	0.24%
2021/06/30	1	43.05	0	0.00	42.80	1	4,977	0.02%
2021/06/29	1	43.85	2	43.83	43.10	-1	4,985	-0.02%
2021/06/28	3	43.97	52	43.15	43.95	-49	4,983	-0.98%
2021/06/25	3	43.98	2	44.35	43.70	1	4,961	0.02%
2021/06/24	0	0.00	1	43.65	43.50	-1	4,958	-0.02%
2021/06/23	2	43.48	1	43.40	43.35	1	4,957	0.02%
2021/06/22	3	43.52	5	43.60	42.65	-2	4,944	-0.04%
2021/06/21	26	45.01	3	45.53	44.10	23	4,953	0.46%
2021/06/18	18	47.21	4	46.99	46.75	14	4,934	0.28%
2021/06/17	1	47.20	5	46.89	47.25	-4	5,573	-0.07%
2021/06/16	5	46.54	8	47.58	45.75	-3	6,234	-0.05%
2021/06/15	5	47.00	6	47.44	47.20	-1	6,772	-0.01%
2021/06/11	9	46.38	8	45.68	46.35	1	6,731	0.01%
2021/06/10	11	44.40	10	44.31	43.95	1	6,575	0.02%
2021/06/09	3	42.70	4	43.00	42.60	-1	6,583	-0.02%
2021/06/08	6	44.17	2	43.40	42.85	4	6,657	0.06%
2021/06/07	2	44.58	5	45.28	45.30	-3	6,758	-0.04%
2021/06/04	6	45.53	3	45.80	45.00	3	6,776	0.04%
2021/06/03	24	46.86	3	47.18	46.60	21	6,774	0.31%
2021/06/02	50	49.12	13	47.39	46.90	37	6,755	0.55%
2021/06/01	9	48.25	35	47.94	49.05	-26	6,541	-0.40%
2021/05/28	5	42.72	3	42.87	42.20	2	6,351	0.03%
2021/05/27	5	40.99	5	41.28	40.90	0	6,444	0.00%
2021/05/26	3	41.63	0	0.00	41.40	3	6,484	0.05%
2021/05/25	11	42.93	12	43.97	42.15	-1	6,517	-0.02%
2021/05/24	5	40.09	3	40.50	40.90	2	6,451	0.03%
2021/05/21	1	39.30	6	39.78	39.70	-5	6,886	-0.07%
2021/05/20	7	39.57	4	39.05	38.70	3	6,911	0.04%
2021/05/19	1	38.30	6	39.38	40.60	-5	6,894	-0.07%
2021/05/18	1	35.50	5	36.27	37.40	-4	6,965	-0.06%
2021/05/17	3	34.75	3	36.77	34.00	0	7,102	0.00%
2021/05/14	5	39.46	6	39.59	37.75	-1	7,142	-0.01%
2021/05/13	4	36.60	4	37.76	38.40	0	7,178	0.00%
2021/05/12	8	37.49	4	38.84	36.80	4	7,172	0.06%
2021/05/11	7	41.74	5	42.88	40.80	2	7,220	0.03%
2021/05/10	10	45.46	3	46.60	44.65	7	7,361	0.10%
2021/05/07	1	44.00	7	44.46	45.50	-6	7,554	-0.08%
2021/05/06	11	41.45	1	42.00	41.40	10	7,589	0.13%
2021/05/05	5	42.09	7	41.76	40.80	-2	7,661	-0.03%
2021/05/04	9	40.06	13	41.16	42.05	-4	7,654	-0.05%
2021/05/03	4	44.44	10	44.41	44.00	-6	7,610	-0.08%
2021/04/29	2	48.78	3	49.03	48.20	-1	7,567	-0.01%
2021/04/28	10	49.07	2	50.60	48.75	8	7,543	0.11%
2021/04/27	5	49.68	15	49.88	49.85	-10	7,544	-0.13%
2021/04/26	11	50.32	4	50.85	50.00	7	7,652	0.09%
2021/04/23	13	48.00	75	46.08	49.35	-62	7,619	-0.81%
2021/04/22	10	46.07	4	46.74	44.90	6	7,568	0.08%
2021/04/21	10	48.59	3	49.80	48.50	7	7,489	0.09%
2021/04/20	10	49.74	5	49.47	50.10	5	7,454	0.07%
2021/04/19	3	49.58	1	50.20	47.60	2	7,404	0.03%
2021/04/16	66	54.85	9	54.27	52.00	57	7,345	0.78%
2021/04/15	12	51.09	4	51.50	52.60	8	7,296	0.11%
2021/04/14	9	49.94	28	50.21	49.50	-19	7,269	-0.26%
2021/04/13	3	53.87	2	55.85	52.50	1	7,351	0.01%
2021/04/12	6	54.08	77	53.01	52.50	-71	7,354	-0.97%
2021/04/09	19	64.03	10	61.28	57.70	9	7,176	0.13%
2021/04/08	3	61.47	1	63.90	63.90	2	6,730	0.03%
2021/04/06	0	0.00	3	54.73	55.30	-3	6,631	-0.05%
2021/04/01	50	54.20	2	52.50	53.70	48	6,633	0.72%
2021/03/31	0	0.00	5	50.00	51.60	-5	6,630	-0.08%
2021/03/24	3	45.83	1.2	44.56	45.50	1.8	6,608	0.03%
2021/03/23	0	0.00	3	47.63	46.30	-3	6,567	-0.05%
2021/03/22	28	53.76	31	54.70	51.40	-3	6,550	-0.05%
2021/03/19	15	53.95	16	54.11	55.80	-1	5,856	-0.02%
2021/03/18	63	51.18	60.3	50.58	50.80	2.7	5,182	0.05%
2021/03/17	6	50.80	4	50.80	50.80	2	4,638	0.04%
2021/03/16	23	46.25	0	0.00	46.25	23	4,640	0.50%
2021/03/15	3	38.25	8	40.06	42.05	-5	4,666	-0.11%
2021/03/12	35	38.28	2	39.03	38.25	33	4,582	0.72%
2021/03/11	4	38.70	11	40.25	37.55	-7	4,481	-0.16%
2021/03/10	5	39.04	1	39.45	38.95	4	4,375	0.09%
2021/03/09	0	0.00	16	36.86	38.20	-16	4,325	-0.37%
2021/03/08	10	35.55	0	0.00	35.70	10	4,301	0.23%
2021/03/05	1	38.20	4	38.13	37.95	-3	4,302	-0.07%
2021/03/03	5	39.17	11	37.98	38.70	-6	4,286	-0.14%
2021/03/02	4	40.85	13.4	41.51	38.90	-9.4	4,236	-0.22%
2021/02/26	3.4	37.90	4	38.66	39.50	-0.6	4,105	-0.02%
2021/02/25	0	0.00	3	37.83	38.00	-3	4,051	-0.07%
2021/02/24	4	36.89	1	37.50	36.20	3	3,985	0.08%
2021/02/23	39	37.86	42	37.04	37.35	-3	3,933	-0.08%
2021/02/22	10	37.00	0	0.00	37.00	10	3,530	0.28%
2021/02/19	0	0.00	3	33.65	33.65	-3	3,493	-0.09%
2021/02/18	6	29.20	8	30.08	30.60	-2	3,469	-0.06%
2021/02/17	9	27.49	42	27.77	27.85	-33	3,337	-0.99%
2021/02/05	1	25.55	24	25.30	25.35	-23	3,162	-0.73%
2021/02/03	0	0.00	1	24.35	24.65	-1	2,966	-0.03%
2021/02/02	8	24.83	21	25.22	24.00	-13	2,903	-0.45%
2021/02/01	49	25.01	5	26.90	24.40	44	2,775	1.59%
2021/01/29	4	27.06	17	27.43	26.90	-13	2,582	-0.50%
2021/01/28	4	24.46	4	24.38	25.00	0	2,328	0.00%
2021/01/27	11	24.13	9	24.23	25.10	2	2,225	0.09%
2021/01/26	7	23.64	0	0.00	23.00	7	2,110	0.33%
2021/01/25	3.5	23.77	35	23.71	23.30	-31.5	2,077	-1.52%
2021/01/22	3	22.48	6	22.51	23.30	-3	2,039	-0.15%
2021/01/20	0	0.00	13	23.24	22.00	-13	2,014	-0.65%
2021/01/19	8	24.38	7	24.48	23.40	1	1,965	0.05%
2021/01/18	2	23.70	21	23.38	24.30	-19	1,797	-1.06%
2021/01/15	15	22.60	5	22.59	22.10	10	1,699	0.59%
2021/01/14	3	22.00	5	22.06	21.80	-2	1,661	-0.12%
2021/01/13	1	21.20	1	21.70	21.75	0	1,646	0.00%
2021/01/11	1	21.40	0	0.00	21.35	1	1,616	0.06%
2021/01/08	2	21.50	1	21.50	21.00	1	1,610	0.06%
2021/01/07	7	21.98	0	0.00	22.10	7	1,599	0.44%
2021/01/06	90	24.30	87	24.87	22.30	3	1,564	0.19%
2021/01/05	3	22.77	4	23.54	23.55	-1	1,341	-0.07%
2021/01/04	1	21.30	0	0.00	21.45	1	1,265	0.08%
2020/12/31	0	0.00	5	21.25	21.10	-5	1,499	-0.33%
2020/12/30	8	21.51	0	0.00	21.50	8	1,558	0.51%
2020/12/29	2	21.55	0	0.00	21.40	2	1,555	0.13%
2020/12/28	23	22.11	0	0.00	21.90	23	1,544	1.49%
2020/12/25	1	21.50	2	21.35	21.75	-1	1,510	-0.07%
2020/12/22	1	19.75	8	20.66	19.75	-7	1,474	-0.47%
2020/12/18	1	21.70	1	21.10	21.10	0	1,459	0.00%
2020/12/17	1	21.00	0	0.00	20.80	1	1,449	0.07%
2020/12/16	3	21.17	0	0.00	21.10	3	1,460	0.21%
2020/12/15	2	21.30	0	0.00	21.10	2	1,482	0.13%
2020/12/14	20	22.21	5	21.90	22.25	15	1,519	0.99%
2020/12/11	16	21.55	11	21.57	22.00	5	1,481	0.34%
2020/12/10	13	22.01	9	22.21	21.25	4	1,388	0.29%
2020/12/08	8	20.53	0	0.00	21.20	8	1,276	0.63%
2020/12/07	2	20.40	0	0.00	20.40	2	1,255	0.16%
2020/12/04	3	20.73	22	21.13	21.10	-19	1,221	-1.56%
2020/12/01	2	20.58	1	20.85	20.25	1	1,155	0.09%
2020/11/26	0	0.00	1	19.25	19.50	-1	1,191	-0.08%
2020/11/25	5	19.35	0	0.00	19.20	5	1,185	0.42%
2020/11/24	0	0.00	1	19.45	19.20	-1	1,179	-0.08%
2020/11/23	16	19.40	0	0.00	19.40	16	1,169	1.37%
2020/11/20	0	0.00	5	19.20	18.90	-5	1,158	-0.43%
2020/11/19	6	19.51	7	19.23	19.30	-1	1,149	-0.09%
2020/11/16	1	17.60	0	0.00	17.65	1	1,072	0.09%
2020/11/11	5	17.80	0	0.00	17.75	5	1,078	0.46%
2020/11/06	1	17.90	2	18.00	17.85	-1	1,083	-0.09%
2020/11/05	0	0.00	1	17.80	17.70	-1	1,090	-0.09%
2020/11/03	0	0.00	1	17.70	17.50	-1	1,114	-0.09%
2020/10/29	1	17.50	1	17.75	17.65	0	1,154	0.00%
2020/10/23	2	18.60	0	0.00	18.55	2	1,180	0.17%
2020/10/20	0	0.00	1	18.60	18.60	-1	1,278	-0.08%
2020/10/19	1	18.70	0	0.00	18.90	1	1,343	0.07%
2020/10/16	2	19.35	2	19.50	18.95	0	1,388	0.00%
2020/10/15	1	19.55	0	0.00	19.60	1	1,411	0.07%
2020/10/13	0	0.00	10	18.67	18.65	-10	1,447	-0.69%
2020/10/12	3	18.87	0	0.00	18.80	3	1,499	0.20%
2020/10/08	10	20.14	16	20.97	19.95	-6	1,513	-0.40%
2020/10/07	0	0.00	1	19.50	19.50	-1	1,411	-0.07%
2020/09/25	0	0.00	14	17.59	17.30	-14	1,668	-0.84%
2020/09/23	0	0.00	4	18.90	18.50	-4	1,725	-0.23%
2020/09/22	6	18.13	10	18.40	18.50	-4	1,729	-0.23%
2020/09/21	15	19.14	0	0.00	18.75	15	1,733	0.87%
2020/09/18	3	19.48	0	0.00	19.65	3	1,730	0.17%
2020/09/17	0	0.00	29	19.18	19.20	-29	1,770	-1.64%
2020/09/16	14	18.23	0	0.00	17.90	14	1,750	0.80%
2020/09/11	0	0.00	28	18.06	17.70	-28	1,862	-1.50%
2020/09/10	3	17.87	0	0.00	17.70	3	1,871	0.16%
2020/09/09	2	17.85	0	0.00	18.20	2	1,866	0.11%
2020/09/08	5	18.36	1	18.65	18.20	4	1,862	0.21%
2020/09/07	7	18.56	7	19.31	18.45	0	1,859	0.00%
2020/09/04	5	17.95	10	18.28	18.40	-5	1,838	-0.27%
2020/09/03	52	18.96	3	18.45	18.35	49	1,831	2.68%
2020/08/28	0	0.00	10	17.15	17.00	-10	1,700	-0.59%
2020/08/27	5	17.31	1	17.25	17.30	4	1,697	0.24%
2020/08/25	0	0.00	1	17.25	17.20	-1	1,688	-0.06%
2020/08/20	1	15.85	0	0.00	15.85	1	1,674	0.06%
2020/08/13	0	0.00	10	17.60	17.40	-10	1,645	-0.61%
2020/08/04	0	0.00	2	18.55	18.70	-2	1,561	-0.13%
2020/08/03	1	18.55	2	18.45	18.50	-1	1,555	-0.06%
2020/07/31	11	18.98	0	0.00	19.00	11	1,544	0.71%
2020/07/30	1	18.65	2	18.85	18.50	-1	1,535	-0.07%
2020/07/29	1	17.80	1	18.50	18.30	0	1,522	0.00%
2020/07/24	6	20.35	1	20.70	20.10	5	1,454	0.34%
2020/07/23	8	19.96	7	20.18	20.70	1	1,393	0.07%
2020/07/22	2	19.00	0	0.00	18.85	2	1,321	0.15%
2020/07/21	1	17.75	0	0.00	17.65	1	1,272	0.08%
2020/07/20	0	0.00	3	17.00	17.20	-3	1,229	-0.24%
2020/07/17	3	19.42	0	0.00	18.80	3	1,171	0.26%
2020/07/16	1	20.90	10	20.74	20.50	-9	1,130	-0.80%
2020/07/14	19	23.36	0	0.00	22.30	19	1,014	1.87%
2020/07/13	0	0.00	2	22.60	22.90	-2	873	-0.23%
2020/07/10	7	21.29	0	0.00	20.85	7	780	0.90%
2020/07/08	3	19.00	0	0.00	18.90	3	635	0.47%
2020/07/06	2	19.10	1	19.45	19.00	1	571	0.18%
2020/07/03	0	0.00	2	18.50	18.80	-2	548	-0.36%
2020/07/02	2	17.95	5	18.75	18.35	-3	524	-0.57%
2020/06/29	5	16.70	0	0.00	17.20	5	451	1.11%
2020/06/24	10	18.55	40	17.69	17.85	-30	432	-6.94%
2020/06/23	7	17.21	5	17.65	17.40	2	356	0.56%
2020/06/22	23	16.42	0	0.00	17.10	23	309	7.43%
2020/06/19	4	15.70	5	15.00	15.55	-1	254	-0.39%
2020/05/13	0	0.00	6	12.40	12.45	-6	227	-2.64%
2020/03/18	0	0.00	4	11.20	11.10	-4	227	-1.76%
2020/01/30	0	0.00	2	12.90	12.90	-2	146	-1.37%
2019/11/28	0	0.00	3	13.90	13.85	-3	160	-1.86%
2019/11/07	1	14.55	0	0.00	14.50	1	144	0.69%
2019/08/12	0	0.00	0.8	15.05	14.90	-0.8	162	-0.52%
2019/04/26	5	17.75	0	0.00	17.70	5	313	1.60%
2019/04/22	10	18.10	0	0.00	18.05	10	304	3.28%
2019/03/25	2	18.50	6	18.50	18.50	-4	239	-1.67%
2019/03/22	0	0.00	1	18.35	18.60	-1	233	-0.43%
2019/03/21	0	17.95	0	0.00	17.95	0	204	0.00%
2019/03/14	0	0.00	10	17.85	17.90	-10	176	-5.67%
2019/03/13	0	0.00	3.2	17.90	17.90	-3.2	176	-1.81%
2019/03/12	0	0.00	8	17.75	17.75	-8	167	-4.77%
2019/03/08	1	17.60	0	0.00	17.60	1	167	0.60%
2019/03/06	6	17.70	0	0.00	17.80	6	166	3.61%
2019/03/05	2	17.65	0	0.00	17.65	2	168	1.19%
2019/03/04	2	17.60	0	0.00	17.65	2	168	1.19%
2019/02/26	0	0.00	1	17.95	17.90	-1	166	-0.60%
2019/02/25	0	18.40	0	0.00	17.70	0	164	0.00%
2019/02/22	1	17.75	0	0.00	17.75	1	161	0.62%
2019/02/21	1	17.95	0	0.00	17.95	1	142	0.70%
2019/01/16	0	0.00	1	17.20	17.25	-1	99	-1.01%
2019/01/03	0	0.00	20	17.30	17.40	-20	101	-19.78%
2018/09/28	0	0.00	1	19.05	19.05	-1	124	-0.80%
2018/09/25	0	0.00	4	19.05	19.00	-4	129	-3.09%
2018/09/20	0	0.00	4	18.85	18.90	-4	127	-3.15%
2018/09/19	0	0.00	10	19.05	19.00	-10	124	-8.02%
2018/09/06	0	0.00	5	18.30	18.35	-5	120	-4.15%
2018/08/24	0	0.00	5	18.15	18.20	-5	137	-3.64%
2018/08/20	0	0.00	4	17.95	17.90	-4	161	-2.47%
2018/06/28	10	19.05	0	0.00	19.05	10	250	3.99%
2018/06/26	0	0.00	0.1	19.30	19.20	-0.1	261	-0.03%
2018/06/25	0	0.00	15	19.10	19.45	-15	261	-5.73%
2018/05/31	0	0.00	1	20.10	20.00	-1	256	-0.39%
2018/05/29	1	19.85	0	0.00	19.85	1	246	0.41%
2018/05/25	20	20.69	5	20.35	20.35	15	235	6.38%
2018/05/22	0.1	19.10	0	0.00	19.10	0.1	178	0.04%
2018/05/03	0	0.00	4	18.10	18.05	-4	220	-1.81%
2018/04/27	0	0.00	5	18.10	18.15	-5	239	-2.08%
2018/04/26	0	0.00	18	18.05	18.00	-18	244	-7.36%
2018/04/23	0	0.00	4	18.50	18.55	-4	258	-1.55%
2018/04/17	0	0.00	1	19.00	18.85	-1	295	-0.34%
2018/04/12	0	0.00	4	19.03	19.20	-4	326	-1.23%
2018/04/03	0	0.00	20	19.25	19.30	-20	446	-4.48%
2018/03/28	0	0.00	12	18.93	18.85	-12	434	-2.76%
2018/03/27	0	0.00	1	19.00	19.05	-1	436	-0.23%
2018/03/26	10	18.85	0	0.00	19.00	10	436	2.29%
2018/03/22	0	0.00	10	19.65	19.40	-10	436	-2.29%
2018/02/22	20	19.10	0	0.00	19.20	20	543	3.68%
2018/02/06	2	18.50	0	0.00	18.65	2	557	0.36%
2018/02/05	3	19.93	0	0.00	19.95	3	545	0.55%
2018/01/30	0	0.00	0.1	20.40	20.40	-0.1	593	-0.01%
2018/01/29	7	20.94	0	0.00	20.75	7	606	1.15%
2018/01/26	3	20.58	0	0.00	20.65	3	621	0.48%
2018/01/25	3	21.03	0	0.00	20.90	3	636	0.47%
2018/01/18	0	0.00	15	21.10	20.95	-15	957	-1.57%
2018/01/15	0.1	21.05	0	0.00	21.20	0.1	949	0.01%
2018/01/11	1	20.45	0	0.00	20.75	1	943	0.11%
2018/01/10	2	20.50	0	0.00	20.55	2	935	0.21%
2018/01/08	17	20.90	0	0.00	20.65	17	940	1.81%
2018/01/05	24	22.16	0	0.00	21.80	24	916	2.62%
2018/01/04	15	21.90	1	21.40	21.75	14	861	1.63%
2018/01/03	14	20.44	0	0.00	20.40	14	790	1.77%
2018/01/02	6	20.37	0	0.00	20.50	6	792	0.76%