安國 (8054)-永豐金-松山券商分點個股進出

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
163.0
漲跌
▼6.5
漲幅
-3.83%
成交量
12,003張
產業
上櫃半導體類股
271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－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/25	5	164.80	14	163.00	163.00	-9	15,508	-0.06%
2024/04/24	7	172.86	16.2	172.83	169.50	-9.2	15,329	-0.06%
2024/04/23	6	165.17	8	164.75	163.50	-2	14,892	-0.01%
2024/04/22	157	173.87	148	165.74	160.00	9	14,560	0.06%	大買/大賣/
2024/04/19	76.1	162.84	68	166.76	174.50	8.1	13,808	0.06%
2024/04/18	101.9	174.56	100	176.44	162.50	1.9	13,174	0.01%	大買/
2024/04/17	40.3	166.67	46	170.32	172.00	-5.7	12,336	-0.05%
2024/04/16	14	155.22	5.4	157.76	156.50	8.7	11,813	0.07%
2024/04/15	21.1	149.94	30	147.97	147.50	-8.9	11,412	-0.08%
2024/04/12	25.4	155.86	17	156.79	154.50	8.4	11,323	0.07%
2024/04/11	10	164.20	28	162.61	160.50	-18	11,216	-0.16%
2024/04/10	14	161.61	14	163.07	161.00	0	11,123	0.00%
2024/04/09	24.1	161.38	28	163.71	162.00	-3.9	11,075	-0.04%
2024/04/08	35	169.14	27.1	169.96	168.00	7.9	10,851	0.07%
2024/04/03	20.1	173.24	22	172.36	175.00	-1.9	10,542	-0.02%
2024/04/02	12	156.13	17.1	160.56	166.00	-5.1	9,919	-0.05%
2024/04/01	5	152.40	4	151.38	151.00	1	9,424	0.01%
2024/03/29	33	150.05	17.1	148.51	146.00	15.9	9,182	0.17%
2024/03/28	3	135.00	8	139.69	143.00	-5	8,745	-0.06%
2024/03/27	3	131.00	0	0.00	130.00	3	9,124	0.03%
2024/03/26	2	129.48	1	128.00	129.00	1	9,718	0.01%
2024/03/25	4	135.50	5	134.10	135.00	-1	9,809	-0.01%
2024/03/22	10.1	131.19	10	134.05	131.00	0.1	9,934	0.00%
2024/03/21	10	135.00	9	136.39	135.00	1	10,147	0.01%
2024/03/20	14	135.32	23	134.57	135.00	-9	10,190	-0.09%
2024/03/19	6	131.50	5	132.20	128.50	1	10,145	0.01%
2024/03/18	6	132.75	16	129.34	133.00	-10	10,144	-0.10%
2024/03/15	13.1	125.04	6	127.67	126.50	7.1	10,298	0.07%
2024/03/14	6	128.58	13	127.92	128.00	-7	10,414	-0.07%
2024/03/13	14	124.82	11	129.50	122.00	3	10,808	0.03%
2024/03/12	1	132.50	2	133.00	135.00	-1	11,293	-0.01%
2024/03/11	7	134.64	6	135.83	132.50	1	11,556	0.01%
2024/03/08	5	131.09	11	133.41	132.00	-6	11,583	-0.05%
2024/03/07	19.3	136.85	9	139.72	135.00	10.3	11,597	0.09%
2024/03/06	10.5	153.85	7	155.86	150.00	3.5	11,705	0.03%
2024/03/05	21.5	168.30	22	163.68	161.00	-0.5	11,756	0.00%
2024/03/04	3	175.50	0	0.00	178.50	3	12,394	0.02%
2024/03/01	7	175.93	0	0.00	178.50	7	12,772	0.05%
2024/02/29	3	161.00	0	0.00	162.50	3	13,013	0.02%
2024/02/22	0	0.00	5	159.00	162.00	-5	14,786	-0.03%
2024/02/21	6	154.17	11	153.73	154.00	-5	14,824	-0.03%
2024/02/20	2	168.75	2	176.50	170.00	0	14,909	0.00%
2024/02/19	2	186.00	0	0.00	180.50	2	14,954	0.01%
2024/02/16	15.1	194.12	13.3	196.10	200.50	1.7	15,021	0.01%
2024/02/15	26.3	183.40	22	182.55	182.50	4.3	14,844	0.03%
2024/02/05	25	209.76	1	216.00	184.00	24	14,450	0.17%
2024/02/02	0	0.00	1	204.00	204.00	-1	14,264	-0.01%
2024/02/01	0	0.00	1	185.50	185.50	-1	14,286	-0.01%
2024/01/31	5	162.40	8	162.44	169.00	-3	14,263	-0.02%
2024/01/30	24	153.44	8	153.44	154.00	16	14,035	0.11%
2024/01/29	11	139.69	7	141.93	150.00	4	13,613	0.03%
2024/01/26	7	141.00	8	142.06	141.00	-1	13,170	-0.01%
2024/01/25	3	147.33	4	146.75	145.50	-1	13,557	-0.01%
2024/01/24	17	150.68	16	147.16	149.00	1	13,746	0.01%
2024/01/23	23	148.83	20	147.18	149.00	3	13,722	0.02%
2024/01/22	9	141.78	11	141.14	145.50	-2	14,168	-0.01%
2024/01/19	0	0.00	10	135.50	136.00	-10	14,109	-0.07%
2024/01/16	13	136.54	6	138.17	137.00	7	14,471	0.05%
2024/01/15	0	0.00	29	139.47	139.00	-29	14,538	-0.20%
2024/01/12	6	129.17	4	135.50	130.00	2	14,589	0.01%
2024/01/11	4	126.25	1	129.50	130.00	3	14,711	0.02%
2024/01/09	3	119.50	0	0.00	118.00	3	15,137	0.02%
2024/01/08	20	123.38	0	0.00	123.50	20	15,252	0.13%
2024/01/05	2	127.75	2	129.50	129.00	0	15,240	0.00%
2024/01/04	1.1	128.31	4	126.38	126.50	-3	15,202	-0.02%
2024/01/03	5	130.10	13	130.58	131.00	-8	15,174	-0.05%
2024/01/02	11	126.59	4.2	122.05	128.00	6.8	15,144	0.04%
2023/12/29	2	116.50	1	116.00	116.50	1	15,191	0.01%
2023/12/28	5	108.80	4	108.38	110.00	1	15,146	0.01%
2023/12/27	0	115.50	0	0.00	115.00	0	15,083	0.00%
2023/12/26	6	118.34	0	0.00	117.00	6	15,041	0.04%
2023/12/25	1.2	110.75	2.1	110.49	116.00	-0.9	14,967	-0.01%
2023/12/22	13	106.42	19.3	107.71	109.00	-6.3	14,874	-0.04%
2023/12/21	43	97.21	35.2	98.57	99.20	7.8	14,327	0.05%
2023/12/20	19	94.00	15	94.29	94.80	4	13,722	0.03%
2023/12/19	9	89.58	19	89.77	92.80	-10	13,561	-0.07%
2023/12/18	19.1	92.24	26	92.32	92.20	-6.9	13,367	-0.05%
2023/12/15	2	93.85	52	94.35	90.40	-50	13,138	-0.38%
2023/12/14	3	98.83	6	97.58	95.40	-3	12,994	-0.02%
2023/12/13	14	99.04	17	99.08	98.00	-3	12,950	-0.02%
2023/12/12	5	97.76	4	99.30	99.50	1	12,874	0.01%
2023/12/11	18	99.53	16.1	99.89	99.60	1.9	12,536	0.02%
2023/12/08	27.1	100.85	35	100.00	99.50	-7.9	12,269	-0.06%
2023/12/07	35	97.59	25.3	95.94	95.30	9.7	11,626	0.08%
2023/12/06	13	89.26	35	92.37	97.30	-22	10,952	-0.20%
2023/12/05	49	88.40	45	88.88	88.50	4	10,593	0.04%
2023/12/04	41	94.11	16	93.64	88.70	25	10,389	0.24%
2023/12/01	16.2	96.51	17	96.42	96.60	-0.8	10,075	-0.01%
2023/11/30	23	95.50	19	95.59	95.20	4	9,678	0.04%
2023/11/29	31.1	96.19	31	96.34	94.50	0.1	9,357	0.00%
2023/11/28	67	89.08	29.2	87.61	91.30	37.8	8,402	0.45%
2023/11/27	9	81.89	9	82.47	83.00	0	8,005	0.00%
2023/11/24	15	83.56	16	82.71	81.80	-1	7,748	-0.01%
2023/11/22	12	80.31	15.5	81.38	84.10	-3.5	6,522	-0.05%
2023/11/21	17.3	77.92	19.5	76.40	76.50	-2.2	6,305	-0.03%
2023/11/20	4.3	73.03	2	73.00	74.80	2.3	5,901	0.04%
2023/11/17	5.3	75.36	8	74.10	71.90	-2.8	5,823	-0.05%
2023/11/16	3	71.80	7	72.07	73.50	-4	5,682	-0.07%
2023/11/15	2.2	67.40	3	67.93	69.30	-0.8	5,586	-0.01%
2023/11/14	1	67.00	2	65.00	65.30	-1	5,489	-0.02%
2023/11/13	2	61.65	4	62.47	63.10	-2	5,408	-0.04%
2023/11/10	1	60.00	1	60.50	60.00	0	5,334	0.00%
2023/11/09	0	0.00	1	57.80	57.80	-1	5,282	-0.02%
2023/11/08	3	59.70	2	60.15	59.20	1	5,234	0.02%
2023/11/07	4	59.88	14	59.66	60.00	-10	5,184	-0.19%
2023/11/06	1	59.10	31.3	59.16	59.00	-30.3	5,137	-0.59%
2023/11/03	1	57.50	3	55.82	56.80	-2	5,067	-0.04%
2023/11/02	226	57.30	184	57.35	58.80	42	4,999	0.84%	大買/大賣/
2023/11/01	23	53.85	188	52.33	54.60	-165	4,381	-3.77%	大賣/鉅額交易
2023/10/31	27	55.05	75	54.03	53.60	-48	4,019	-1.19%
2023/10/30	81	55.74	72	56.01	57.00	9	3,724	0.24%
2023/10/27	121	52.72	94.1	52.86	54.10	26.9	2,920	0.92%	大買/
2023/10/26	186	48.31	17.2	48.99	49.20	168.8	2,520	6.70%	大買/鉅額交易
2023/10/25	0	0.00	8	44.75	44.75	-8	2,264	-0.35%
2023/10/24	17	40.61	15	41.35	40.70	2	2,164	0.09%
2023/10/23	5	41.24	4	42.10	41.20	1	2,111	0.05%
2023/10/20	5	40.66	4	41.45	40.60	1	2,030	0.05%
2023/10/19	7	40.88	9	41.21	40.60	-2	1,955	-0.10%
2023/10/18	15.1	40.10	3	39.42	38.85	12.1	1,815	0.67%
2023/10/17	140	44.02	144.1	42.32	41.80	-4.1	1,740	-0.24%	大買/大賣/
2023/10/16	2	39.95	0	0.00	41.00	2	1,383	0.14%
2023/10/12	0	0.00	1	37.85	38.00	-1	1,258	-0.08%
2023/10/11	1	39.00	0	0.00	37.35	1	1,252	0.08%
2023/10/06	0	0.00	2	38.20	38.85	-2	1,229	-0.16%
2023/10/05	2	38.58	0	0.00	38.65	2	1,176	0.17%
2023/10/04	2	36.38	0	0.00	36.25	2	1,060	0.19%
2023/10/02	1	35.90	0	0.00	35.75	1	1,082	0.09%
2023/09/28	0	0.00	1	35.65	35.45	-1	1,082	-0.09%
2023/09/27	1	36.85	0	0.00	36.00	1	1,100	0.09%
2023/09/25	0	0.00	1	38.85	37.40	-1	1,209	-0.08%
2023/09/22	1	38.20	0	0.00	38.20	1	1,167	0.09%
2023/09/21	7	36.60	8	37.64	37.30	-1	1,139	-0.09%
2023/09/20	16.3	37.48	14	38.93	37.80	2.3	1,109	0.21%
2023/09/19	2	38.83	0	0.00	37.95	2	1,024	0.20%
2023/09/18	3	37.87	9	37.66	37.45	-6	968	-0.62%
2023/09/15	28	37.59	27	37.56	37.45	1	804	0.12%
2023/09/07	0	0.00	1	35.00	34.55	-1	703	-0.14%
2023/09/06	0	34.35	0	0.00	34.00	0	701	0.01%
2023/09/05	0	0.00	16	33.91	33.90	-16	705	-2.27%
2023/09/01	10	32.98	0	0.00	32.90	10	722	1.38%
2023/08/31	5	33.00	0	0.00	32.90	5	732	0.68%
2023/08/30	1	33.34	0	0.00	33.35	1	744	0.14%
2023/08/25	0	31.50	6	31.28	31.20	-6	785	-0.76%
2023/08/24	6	30.85	0	0.00	30.85	6	905	0.67%
2023/08/17	0	0.00	20	31.30	31.25	-20	951	-2.10%
2023/08/14	10	30.70	0	0.00	30.60	10	951	1.05%
2023/08/11	0	31.95	0	0.00	31.50	0	949	0.00%
2023/08/10	10	31.30	2	32.25	31.20	8	948	0.84%
2023/08/08	1	32.00	0	0.00	32.25	1	943	0.11%
2023/08/04	0	0.00	40	32.85	32.95	-40	930	-4.30%
2023/08/02	1	34.00	0	0.00	32.90	1	930	0.11%
2023/08/01	30	34.12	10	35.00	34.00	20	920	2.17%
2023/07/28	0	0.00	10	34.85	34.55	-10	908	-1.10%
2023/07/27	1	34.55	0	0.00	34.55	1	903	0.11%
2023/07/26	30	34.18	0	0.00	34.05	30	902	3.33%
2023/07/25	20	34.60	21	35.06	34.95	-1	895	-0.11%
2023/07/20	1	37.15	0	0.00	36.80	1	877	0.11%
2023/07/19	1	37.00	0	0.00	37.00	1	856	0.12%
2023/07/17	2	36.58	1	36.65	36.65	1	834	0.12%
2023/07/13	1	35.50	0	0.00	35.50	1	816	0.12%
2023/07/12	0	0.00	16	36.58	35.60	-16	804	-1.99%
2023/07/10	3	37.93	3	37.23	37.15	0	782	0.00%
2023/07/07	1	37.05	1	36.65	37.00	0	756	0.00%
2023/07/05	1	37.10	0	0.00	36.25	1	737	0.14%
2023/07/04	222	38.29	234	38.28	37.30	-12	710	-1.69%	大買/大賣/
2023/06/27	2	34.18	0	0.00	33.85	2	582	0.34%
2023/06/19	0	0.00	20	35.20	35.50	-20	601	-3.33%
2023/06/15	20	34.95	0	0.00	34.85	20	592	3.38%
2023/06/14	0.2	35.35	0	0.00	35.00	0.2	602	0.03%
2023/06/09	1	36.50	1	36.25	36.25	0	596	0.00%
2023/06/05	0.1	35.95	1	36.00	36.05	-0.9	585	-0.15%
2023/05/30	4	36.09	18	36.08	35.95	-14	532	-2.63%
2023/05/29	11	34.21	5	34.22	34.50	6	415	1.44%
2023/05/25	2	31.25	0	0.00	31.25	2	380	0.53%
2023/05/16	1	31.00	0	0.00	31.00	1	459	0.22%
2023/04/17	0	34.85	0	0.00	34.75	0	542	0.00%
2023/04/11	1	34.35	1	34.70	34.75	0	544	0.00%
2023/04/10	1	34.10	1	34.25	34.25	0	540	0.00%
2023/04/06	0	0.00	0	34.80	33.50	0	535	0.00%
2023/03/31	1	34.40	1	34.10	33.95	0	533	0.00%
2023/03/24	0	35.20	12	35.57	35.55	-12	526	-2.28%
2023/03/15	1	34.45	0	0.00	34.45	1	474	0.21%
2023/03/08	3	35.83	0	0.00	35.70	3	482	0.62%
2023/03/07	0	35.50	0	36.20	35.20	0	468	0.01%
2023/03/06	1	34.80	0	36.20	34.80	1	462	0.21%
2023/02/23	0	0.00	1	35.15	35.05	-1	454	-0.22%
2023/02/21	2	35.35	0	0.00	35.20	2	448	0.45%
2023/02/20	1	35.00	0	0.00	35.00	1	421	0.24%
2023/02/16	0	0.00	0	36.00	34.65	0	433	0.00%
2023/02/15	0	0.00	0	35.40	33.95	0	433	0.00%
2023/02/14	1	34.20	0	0.00	34.20	1	431	0.23%
2023/02/13	0	34.50	0	0.00	33.65	0	429	0.00%
2023/02/09	0	0.00	4	34.78	34.55	-4	435	-0.92%
2023/02/08	1	35.40	0	0.00	35.40	1	424	0.24%
2023/02/06	1	34.50	31	33.99	33.55	-30	408	-7.34%
2023/02/03	1	33.85	0	0.00	33.85	1	407	0.25%
2023/02/02	1	33.35	0	0.00	33.35	1	406	0.25%
2023/01/09	0	0.00	10	31.85	31.80	-10	430	-2.32%
2023/01/05	20	31.55	0	0.00	31.00	20	444	4.50%
2023/01/04	2	31.90	2	31.45	31.45	0	447	0.00%
2023/01/03	1	31.25	10	31.27	31.25	-9	448	-2.00%
2022/12/28	10	30.30	0	0.00	30.30	10	520	1.92%
2022/12/27	0	31.20	0	0.00	31.10	0	526	0.00%
2022/12/20	0	0.00	2	31.30	30.75	-2	564	-0.35%
2022/12/19	0	0.00	4	31.75	31.75	-4	573	-0.70%
2022/12/16	2	32.70	0	0.00	32.35	2	578	0.35%
2022/12/15	2	33.20	0	0.00	33.20	2	575	0.35%
2022/12/14	1	33.25	0	0.00	33.25	1	577	0.17%
2022/12/13	2	33.30	0	0.00	33.10	2	576	0.35%
2022/12/12	1	33.20	1	33.35	33.35	0	580	0.00%
2022/12/09	20	33.55	0	0.00	33.35	20	583	3.42%
2022/12/07	1	34.10	1	33.45	33.45	0	582	0.00%
2022/12/06	0	0.00	1	36.10	34.50	-1	586	-0.17%
2022/12/05	2	34.68	1	34.70	34.70	1	561	0.18%
2022/12/02	12	34.55	0	0.00	34.60	12	558	2.15%
2022/12/01	0	0.00	1	34.35	34.10	-1	553	-0.18%
2022/11/30	1	33.70	1	33.25	33.40	0	553	0.00%
2022/11/29	1	32.55	3	32.50	32.70	-2	558	-0.36%
2022/11/28	1	32.50	0	0.00	32.55	1	559	0.18%
2022/11/25	1	33.25	2	32.75	32.65	-1	561	-0.18%
2022/11/24	1	33.25	0	0.00	33.30	1	561	0.18%
2022/11/21	2	34.25	2	33.90	33.90	0	582	0.00%
2022/11/16	0	0.00	1	33.60	34.20	-1	645	-0.15%
2022/11/10	0	0.00	2	33.40	33.40	-2	650	-0.31%
2022/11/08	1	33.40	0	0.00	32.55	1	698	0.14%
2022/11/04	1	32.90	1	33.30	33.30	0	712	0.00%
2022/10/28	1	30.00	1	30.00	30.00	0	704	0.00%
2022/10/27	1	30.65	1	30.80	30.80	0	707	0.00%
2022/10/26	1	29.70	1	29.65	29.65	0	710	0.00%
2022/10/21	1	30.50	1	30.25	30.25	0	717	0.00%
2022/10/20	1	30.60	1	30.85	30.85	0	717	0.00%
2022/10/19	1	31.95	1	31.35	31.35	0	723	0.00%
2022/10/17	1	30.75	1	31.60	31.60	0	735	0.00%
2022/10/13	1	31.80	18	31.18	29.85	-17	769	-2.21%
2022/10/11	1	32.20	1	31.95	31.95	0	776	0.00%
2022/10/07	2	34.33	0	34.55	33.90	2	824	0.24%
2022/10/06	11	34.59	1	34.30	34.50	10	836	1.20%
2022/10/04	1	33.85	0	0.00	33.85	1	781	0.13%
2022/10/03	1	31.56	1	32.30	33.35	0	780	0.00%
2022/09/30	0	31.45	0	0.00	31.60	0	781	0.00%
2022/09/29	1	31.10	0	0.00	30.70	1	801	0.12%
2022/09/28	0	0.00	1	30.40	30.10	-1	846	-0.12%
2022/09/27	0	31.95	0	0.00	32.40	0	850	0.00%
2022/09/26	0	0.00	0	32.60	31.15	0	854	0.00%
2022/09/23	0	35.10	0	0.00	33.85	0	861	0.00%
2022/09/22	0	0.00	0	36.60	35.20	0	867	0.00%
2022/09/15	1	37.65	2	37.05	37.00	-1	893	-0.11%
2022/09/13	2	37.83	0	0.00	37.60	2	911	0.22%
2022/09/08	0	0.00	2	36.45	36.50	-2	932	-0.21%
2022/09/07	2	36.05	0	0.00	36.05	2	937	0.21%
2022/09/06	2	36.60	1	35.80	35.80	1	938	0.11%
2022/09/05	1	38.05	0	0.00	36.65	1	936	0.11%
2022/08/31	1	38.40	1	38.70	39.10	0	939	0.00%
2022/08/30	0	0.00	9	38.51	38.35	-9	941	-0.96%
2022/08/29	9	38.00	0	0.00	38.15	9	941	0.96%
2022/08/26	0	0.00	12	40.00	39.25	-12	941	-1.28%
2022/08/25	1	40.55	1	40.25	40.20	0	932	0.00%
2022/08/24	13	40.87	2	41.25	39.85	11	943	1.17%
2022/08/23	1	38.45	1	38.80	39.15	0	895	0.00%
2022/08/22	0	0.00	4	39.25	39.25	-4	906	-0.44%
2022/08/19	0	0.00	1	40.45	40.25	-1	903	-0.11%
2022/08/18	1	39.15	1	39.50	39.80	0	893	0.00%
2022/08/17	2	39.35	1	39.50	39.45	1	888	0.11%
2022/08/16	1.1	39.90	1	40.10	39.35	0.1	893	0.01%
2022/08/15	3	40.48	2	40.33	40.20	1	887	0.11%
2022/08/12	0	0.00	1	38.80	39.00	-1	858	-0.12%
2022/08/11	3	38.10	0	0.00	37.60	3	851	0.35%
2022/08/10	0	0.00	1	37.50	37.60	-1	862	-0.12%
2022/08/08	1	37.10	0	0.00	37.10	1	893	0.11%
2022/08/04	1	34.50	0	0.00	34.65	1	923	0.11%
2022/08/03	0	0.00	6	34.90	34.90	-6	931	-0.64%
2022/08/02	1	35.50	0	0.00	35.50	1	942	0.11%
2022/07/29	0	0.00	30	37.62	37.80	-30	955	-3.14%
2022/07/28	11	38.10	0	0.00	37.25	11	973	1.13%
2022/07/27	0	0.00	1	37.75	38.00	-1	984	-0.10%
2022/07/26	20	37.12	0	0.00	37.10	20	984	2.03%
2022/07/25	2	38.28	1	38.15	38.00	1	989	0.10%
2022/07/22	2	39.70	0	0.00	38.65	2	1,005	0.20%
2022/07/21	1	39.40	32	39.49	39.40	-31	1,020	-3.04%
2022/07/20	3	38.47	11	38.56	38.30	-8	1,001	-0.80%
2022/07/19	11	37.88	2	37.83	37.75	9	1,005	0.89%
2022/07/18	5	38.19	0	38.20	38.15	5	1,015	0.49%
2022/07/15	21	37.74	22	38.50	37.45	-1	1,020	-0.10%
2022/07/14	1	36.40	2	35.73	36.40	-1	976	-0.10%
2022/07/13	0	0.00	0	34.40	34.40	0	972	0.00%
2022/07/08	34	35.35	0	0.00	35.35	34	1,018	3.34%
2022/07/06	0	0.00	10	34.75	34.80	-10	1,026	-0.97%
2022/07/05	10	32.50	0	0.00	33.45	10	1,014	0.99%
2022/07/01	0	0.00	1	32.70	31.65	-1	1,086	-0.09%
2022/06/30	3	35.25	2	34.00	34.00	1	1,106	0.09%
2022/06/28	1	37.30	0	0.00	36.70	1	1,264	0.08%
2022/06/27	0	0.00	1	38.20	37.75	-1	1,743	-0.06%
2022/06/22	1	37.70	0	0.00	36.10	1	2,188	0.05%
2022/06/21	2	37.20	1	37.60	37.70	1	2,512	0.04%
2022/06/17	3	40.70	2	41.25	40.80	1	2,600	0.04%
2022/06/15	1	43.70	1	44.05	43.05	0	2,634	0.00%
2022/06/14	1	43.50	21	42.97	43.70	-20	2,667	-0.75%
2022/06/13	1	43.95	1	43.85	43.85	0	2,687	0.00%
2022/06/10	8	45.35	1	46.05	45.20	7	2,726	0.26%
2022/06/09	2	46.18	1	46.20	46.20	1	2,756	0.04%
2022/06/07	1	46.30	1	46.65	46.75	0	2,881	0.00%
2022/06/06	12	46.49	0	0.00	46.25	12	2,963	0.40%
2022/06/02	2	47.25	1	47.70	47.10	1	3,039	0.03%
2022/06/01	3	47.43	11	47.58	47.55	-8	3,131	-0.26%
2022/05/31	12	46.49	2	46.78	46.70	10	3,585	0.28%
2022/05/30	1	46.90	0	0.00	46.90	1	3,642	0.03%
2022/05/19	1	44.90	1	45.85	46.40	0	3,677	0.00%
2022/05/17	1	45.20	0	0.00	46.45	1	3,820	0.03%
2022/05/16	1	45.05	2	44.80	44.40	-1	3,851	-0.03%
2022/05/13	1	43.75	1	44.15	43.50	0	3,853	0.00%
2022/05/12	2	42.95	1	42.70	41.40	1	3,850	0.03%
2022/05/09	1	44.00	0	0.00	44.00	1	3,956	0.03%
2022/05/05	0	0.00	31	47.39	47.40	-31	3,956	-0.78%
2022/05/04	16	46.54	5	47.06	46.45	11	3,946	0.28%
2022/04/29	10	46.86	20	46.20	46.20	-10	3,964	-0.25%
2022/04/28	10	46.55	0	0.00	45.85	10	3,966	0.25%
2022/04/27	4	45.68	3	45.70	46.20	1	3,959	0.03%
2022/04/25	20	49.05	0	0.00	48.50	20	3,939	0.51%
2022/04/22	0	0.00	10	50.70	51.00	-10	3,936	-0.25%
2022/04/21	1	53.30	0	0.00	51.90	1	3,937	0.03%
2022/04/15	1	53.40	1	53.90	52.00	0	3,947	0.00%
2022/04/14	3	56.07	3	54.53	54.40	0	3,956	0.00%
2022/04/13	1	55.50	1	55.30	55.30	0	3,956	0.00%
2022/04/12	3	55.27	2	55.70	54.70	1	3,970	0.03%
2022/04/11	1	55.80	10	54.97	54.20	-9	3,963	-0.23%
2022/04/07	9	61.39	29	58.00	57.50	-20	3,930	-0.51%
2022/04/06	0	0.00	8	62.65	61.50	-8	3,875	-0.21%
2022/04/01	9	61.40	1	61.00	62.50	8	3,861	0.21%
2022/03/31	12	63.39	22	62.39	61.30	-10	3,798	-0.26%
2022/03/30	87	65.31	66	65.60	63.80	21	3,756	0.56%
2022/03/29	64	61.62	43	59.39	61.70	21	3,289	0.64%
2022/03/28	4	58.50	10	59.90	58.90	-6	3,116	-0.19%
2022/03/25	11	61.98	3	60.43	58.80	8	3,089	0.26%
2022/03/24	10	59.44	12	60.71	63.80	-2	2,904	-0.07%
2022/03/23	157	60.47	161	60.50	60.50	-4	2,612	-0.15%	大買/大賣/
2022/03/18	0	0.00	10	56.46	56.60	-10	2,596	-0.39%
2022/03/17	1	56.20	0	0.00	56.20	1	2,608	0.04%
2022/03/16	7	54.59	7	54.84	54.20	0	2,640	0.00%
2022/03/15	1	54.10	1	54.00	53.60	0	2,690	0.00%
2022/03/14	2	58.80	19	58.03	57.50	-17	2,759	-0.62%
2022/03/11	75	58.65	50	56.70	58.60	25	2,915	0.86%
2022/03/10	3	59.77	6	59.35	57.60	-3	3,103	-0.10%
2022/03/09	0	0.00	10	57.85	58.20	-10	3,233	-0.31%
2022/03/08	2	58.95	0	0.00	55.20	2	3,291	0.06%
2022/03/07	9	58.57	17	59.37	58.40	-8	3,422	-0.24%
2022/03/04	58	60.11	43	60.93	60.90	15	3,416	0.44%
2022/03/03	7	56.99	0	0.00	58.60	7	3,074	0.23%
2022/03/02	0	0.00	10	52.53	53.30	-10	3,354	-0.30%
2022/02/23	1	54.20	1	54.30	54.00	0	3,868	0.00%
2022/02/22	1	54.40	1	53.60	53.60	0	3,988	0.00%
2022/02/21	1	55.60	1	56.00	55.70	0	4,254	0.00%
2022/02/18	1	57.40	1	56.90	56.90	0	4,639	0.00%
2022/02/17	5	58.98	4	58.10	57.50	1	4,658	0.02%
2022/02/16	2	56.50	1	56.90	56.70	1	4,605	0.02%
2022/02/15	0	0.00	2	55.30	54.40	-2	4,684	-0.04%
2022/02/14	10	54.41	1	53.90	53.90	9	4,723	0.19%
2022/02/11	8	57.00	6	56.88	57.00	2	4,764	0.04%
2022/02/10	2	54.10	2	54.70	54.80	0	4,710	0.00%
2022/02/09	1	55.10	0	0.00	55.10	1	4,715	0.02%
2022/01/26	0	0.00	11	49.11	49.25	-11	4,836	-0.23%
2022/01/25	11	49.63	0	0.00	49.20	11	4,995	0.22%
2022/01/24	2	49.85	0	0.00	51.10	2	5,103	0.04%
2022/01/19	0	0.00	13	52.15	52.10	-13	5,509	-0.24%
2022/01/17	14	53.26	0	0.00	54.00	14	5,563	0.25%
2022/01/12	0	0.00	1	53.00	52.70	-1	5,650	-0.02%
2022/01/11	1.1	52.50	0	0.00	52.40	1.1	5,664	0.02%
2022/01/10	0	0.00	1	53.50	55.10	-1	5,656	-0.02%
2022/01/07	1	53.90	1	54.90	54.40	0	5,667	0.00%
2022/01/05	2	58.25	8	57.99	57.40	-6	5,660	-0.11%
2022/01/04	6	60.10	12	59.75	59.40	-6	5,652	-0.11%
2022/01/03	4	60.90	2	60.85	60.50	2	5,697	0.04%
2021/12/30	10	60.50	0	0.00	60.40	10	5,734	0.17%
2021/12/29	0	0.00	2	61.40	61.50	-2	5,798	-0.03%
2021/12/28	2	62.40	2	61.60	61.80	0	5,823	0.00%
2021/12/27	2	62.15	7	61.56	61.20	-5	5,833	-0.09%
2021/12/24	2	62.30	8	62.34	61.70	-6	5,847	-0.10%
2021/12/23	1	61.70	1	62.10	61.20	0	5,812	0.00%
2021/12/22	11	61.31	0	0.00	61.20	11	5,849	0.19%
2021/12/21	1	61.00	2	60.75	60.70	-1	5,840	-0.02%
2021/12/20	1	60.70	0	0.00	59.60	1	5,840	0.02%
2021/12/17	0	0.00	1	60.90	60.30	-1	5,860	-0.02%
2021/12/15	0	0.00	10	60.35	61.70	-10	5,831	-0.17%
2021/12/14	18	61.28	1	62.70	59.90	17	5,826	0.29%
2021/12/13	0	0.00	0	62.70	62.70	0	5,808	0.00%
2021/12/09	4	65.75	12	65.92	64.40	-8	5,774	-0.14%
2021/12/08	11	65.80	1	66.60	65.20	10	5,759	0.17%
2021/12/07	3	68.50	1	68.70	66.60	2	5,701	0.04%
2021/12/06	5	67.28	25	66.78	69.40	-20	5,573	-0.36%
2021/12/03	26	65.89	6	66.70	67.80	20	5,435	0.37%
2021/12/02	14	64.85	22	64.30	63.30	-8	5,340	-0.15%
2021/12/01	13	66.28	18	66.21	65.60	-5	5,317	-0.09%
2021/11/30	5	63.98	4	63.13	62.40	1	5,394	0.02%
2021/11/29	13	62.25	3	61.37	62.00	10	5,734	0.17%
2021/11/26	111	64.48	111	66.51	63.60	0	5,800	0.00%	大買/大賣/
2021/11/25	15	66.49	39	66.32	66.70	-24	5,570	-0.43%
2021/11/24	2	63.65	65	63.97	64.50	-63	5,377	-1.17%
2021/11/23	102	65.43	20	63.86	62.40	82	5,331	1.54%	大買/
2021/11/22	7	66.99	14	66.34	66.80	-7	5,265	-0.13%
2021/11/19	3	64.67	4	64.93	64.90	-1	5,193	-0.02%
2021/11/18	4	66.58	4	67.53	64.30	0	5,102	0.00%
2021/11/17	19	66.46	10	65.20	64.30	9	4,868	0.18%
2021/11/16	0	0.00	2	66.80	66.80	-2	4,522	-0.04%
2021/11/15	1	57.50	3	58.40	60.80	-2	4,524	-0.04%
2021/11/12	2	56.85	2	56.50	55.30	0	4,494	0.00%
2021/11/11	7	55.27	17	55.48	55.30	-10	4,428	-0.23%
2021/11/10	1	55.30	7	55.80	55.30	-6	4,438	-0.14%
2021/11/09	12	53.25	0	0.00	53.50	12	4,452	0.27%
2021/11/08	2	51.70	11	52.15	51.60	-9	4,497	-0.20%
2021/11/05	13	54.47	2	54.25	53.50	11	4,620	0.24%
2021/11/04	0	0.00	1	53.50	53.50	-1	4,750	-0.02%
2021/11/03	6	54.20	12	53.65	53.60	-6	4,832	-0.12%
2021/11/02	8	57.36	16	57.08	55.70	-8	4,937	-0.16%
2021/11/01	12	56.07	7	55.99	55.50	5	5,222	0.10%
2021/10/29	47	56.47	39	56.64	56.50	8	5,386	0.15%
2021/10/28	0	0.00	11	49.25	52.80	-11	5,167	-0.21%
2021/10/27	20	47.53	3	48.17	48.00	17	5,190	0.33%
2021/10/26	3	47.83	13	48.18	47.65	-10	5,329	-0.19%
2021/10/25	11	47.28	1	47.40	47.40	10	5,638	0.18%
2021/10/22	2	47.08	5	47.11	48.20	-3	5,642	-0.05%
2021/10/20	3	46.00	3	46.22	46.35	0	5,954	0.00%
2021/10/19	2	45.20	2	45.50	46.00	0	6,222	0.00%
2021/10/13	5	43.35	4	42.85	42.85	1	7,400	0.01%
2021/10/12	3	44.95	0	0.00	44.90	3	7,597	0.04%
2021/10/08	4	45.21	1	45.35	45.05	3	7,863	0.04%
2021/10/07	4	45.00	0	0.00	45.00	4	8,182	0.05%
2021/10/06	0	0.00	1	45.15	44.70	-1	8,217	-0.01%
2021/10/01	1	45.50	1	43.20	43.20	0	8,599	0.00%
2021/09/29	2	47.85	1	46.90	45.45	1	8,664	0.01%
2021/09/28	0	0.00	1	49.45	49.00	-1	8,818	-0.01%
2021/09/24	0	0.00	1	49.80	48.50	-1	8,936	-0.01%
2021/09/23	0	0.00	1.2	49.74	49.20	-1.2	8,910	-0.01%
2021/09/22	2	49.75	6	49.75	49.45	-4	8,905	-0.04%
2021/09/17	1	51.70	1	51.40	51.70	0	8,918	0.00%
2021/09/16	1	51.10	1	51.60	50.10	0	8,908	0.00%
2021/09/15	1	50.50	2	50.50	49.80	-1	8,890	-0.01%
2021/09/14	1	51.90	1	52.30	50.80	0	8,887	0.00%
2021/09/13	1	53.70	20	52.55	51.60	-19	8,892	-0.21%
2021/09/10	6	53.23	2	52.85	53.50	4	8,883	0.05%
2021/09/09	1	53.30	2	52.30	53.30	-1	8,912	-0.01%
2021/09/08	3	51.77	4	52.45	50.90	-1	8,902	-0.01%
2021/09/07	3	52.33	5	51.32	51.30	-2	8,905	-0.02%
2021/09/06	2	56.20	2	56.00	54.40	0	8,885	0.00%
2021/09/03	11.2	56.78	3	56.70	58.80	8.2	8,955	0.09%
2021/09/02	74	58.46	52.1	58.14	56.70	21.9	8,765	0.25%
2021/09/01	14.1	53.64	11	53.53	54.00	3.1	8,396	0.04%
2021/08/31	20	51.03	19	50.54	51.00	1	8,261	0.01%
2021/08/30	0	0.00	2	48.08	48.05	-2	8,191	-0.02%
2021/08/26	1	49.70	1	50.30	49.10	0	8,252	0.00%
2021/08/25	1	49.05	1	49.55	48.75	0	8,439	0.00%
2021/08/24	1	47.55	0	0.00	47.05	1	8,584	0.01%
2021/08/23	7	47.22	3	47.30	47.20	4	8,596	0.05%
2021/08/20	7	44.04	4	44.41	44.35	3	8,591	0.03%
2021/08/19	1	47.20	4	44.58	43.75	-3	8,557	-0.04%
2021/08/18	4	45.95	3	44.50	48.30	1	8,556	0.01%
2021/08/17	2	47.08	2	47.45	46.00	0	8,623	0.00%
2021/08/16	0	0.00	1	46.20	46.20	-1	8,601	-0.01%
2021/08/13	14	47.49	13	47.80	46.25	1	8,561	0.01%
2021/08/12	0	0.00	3	47.37	47.00	-3	8,518	-0.04%
2021/08/11	9	49.00	19	49.53	47.00	-10	8,503	-0.12%
2021/08/10	17	52.15	4	51.53	50.90	13	8,369	0.16%
2021/08/09	120	55.43	120	56.96	54.50	0	8,269	0.00%	大買/大賣/
2021/08/06	2	59.75	2	59.80	59.30	0	8,188	0.00%
2021/08/05	34	63.22	32	64.22	62.60	2	8,068	0.02%
2021/08/04	11	58.79	7	60.01	61.80	4	7,698	0.05%
2021/08/03	7	57.03	11	57.39	56.20	-4	7,466	-0.05%
2021/08/02	10	56.48	6	56.72	55.90	4	7,416	0.05%
2021/07/30	4	58.10	5	58.44	56.90	-1	7,364	-0.01%
2021/07/29	137	56.99	139	57.27	57.30	-2	7,241	-0.03%	大買/大賣/
2021/07/28	1	60.10	0	0.00	60.10	1	6,919	0.01%
2021/07/27	46	69.59	15	70.57	67.20	31	6,976	0.44%
2021/07/26	7	69.93	11	70.69	71.00	-4	6,841	-0.06%
2021/07/23	5	67.94	11	68.80	67.10	-6	6,671	-0.09%
2021/07/22	13	68.12	16.2	68.29	68.30	-3.2	6,416	-0.05%
2021/07/21	1,004	67.03	1,001.2	67.10	67.10	2.8	5,910	0.05%	大買/大賣/
2021/07/20	0	0.00	16	59.94	61.00	-16	5,671	-0.28%
2021/07/19	11	56.30	30	56.26	55.50	-19	5,649	-0.34%
2021/07/16	29.4	54.67	21	55.07	54.30	8.4	5,529	0.15%
2021/07/15	42	53.78	30	53.49	53.90	12	5,361	0.22%
2021/07/14	11	53.63	8.5	53.66	52.20	2.5	5,143	0.05%
2021/07/13	12	57.90	5	57.90	57.90	7	4,837	0.14%
2021/07/12	3	50.67	4	51.03	52.70	-1	4,845	-0.02%
2021/07/09	10	47.57	12	47.99	47.95	-2	4,729	-0.04%
2021/07/08	30	47.83	23	48.42	48.00	7	4,750	0.15%
2021/07/06	12	45.78	12	45.85	44.45	0	4,812	0.00%
2021/07/05	23	47.36	23	47.15	46.90	0	5,200	0.00%
2021/07/02	234	45.40	236	45.26	45.40	-2	5,063	-0.04%	大買/大賣/
2021/07/01	0	0.00	1	42.00	41.30	-1	4,990	-0.02%
2021/06/30	0	0.00	1	43.20	42.80	-1	4,977	-0.02%
2021/06/29	0	0.00	1	43.10	43.10	-1	4,985	-0.02%
2021/06/28	3	44.00	3	44.27	43.95	0	4,983	0.00%
2021/06/25	3	44.12	43	44.23	43.70	-40	4,961	-0.81%
2021/06/24	1	44.00	40	43.49	43.50	-39	4,958	-0.79%
2021/06/22	1	44.50	5	42.91	42.65	-4	4,944	-0.08%
2021/06/21	2	45.65	1	44.45	44.10	1	4,953	0.02%
2021/06/18	14	47.83	4	47.35	46.75	10	4,934	0.20%
2021/06/17	2	47.05	0	0.00	47.25	2	5,573	0.04%
2021/06/16	40	47.21	1	45.75	45.75	39	6,234	0.63%
2021/06/15	1	47.40	2	47.83	47.20	-1	6,772	-0.01%
2021/06/11	48	46.53	8	45.50	46.35	40	6,731	0.59%
2021/06/10	3	44.07	12	44.45	43.95	-9	6,575	-0.14%
2021/06/09	14	42.73	61	43.80	42.60	-47	6,583	-0.71%
2021/06/08	6	45.04	5	43.60	42.85	1	6,657	0.02%
2021/06/07	1	44.70	2	45.75	45.30	-1	6,758	-0.01%
2021/06/04	1	46.15	4	45.08	45.00	-3	6,776	-0.04%
2021/06/03	2	46.65	2	47.03	46.60	0	6,774	0.00%
2021/06/02	64	50.12	19	49.51	46.90	45	6,755	0.67%
2021/06/01	34	48.14	16	47.58	49.05	18	6,541	0.28%
2021/05/28	7	42.26	7	42.77	42.20	0	6,351	0.00%
2021/05/27	3	41.00	3	41.33	40.90	0	6,444	0.00%
2021/05/26	2	41.75	3	41.12	41.40	-1	6,484	-0.02%
2021/05/25	5	42.53	16	44.24	42.15	-11	6,517	-0.17%
2021/05/24	2	39.13	2	39.55	40.90	0	6,451	0.00%
2021/05/21	3	39.42	3	39.70	39.70	0	6,886	0.00%
2021/05/20	6	38.26	1	39.70	38.70	5	6,911	0.07%
2021/05/19	1	40.60	0	0.00	40.60	1	6,894	0.01%
2021/05/18	0.5	37.40	1	37.40	37.40	-0.5	6,965	-0.01%
2021/05/17	1	34.50	0	0.00	34.00	1	7,102	0.01%
2021/05/14	3	39.68	2.8	39.50	37.75	0.2	7,142	0.00%
2021/05/13	3	36.20	4	37.95	38.40	-1	7,178	-0.01%
2021/05/12	1	37.30	5.2	37.04	36.80	-4.2	7,172	-0.06%
2021/05/11	2	43.08	2	42.30	40.80	0	7,220	0.00%
2021/05/10	6	45.30	3	46.05	44.65	3	7,361	0.04%
2021/05/07	1	43.45	5	45.40	45.50	-4	7,554	-0.05%
2021/05/06	1	41.40	1	41.80	41.40	0	7,589	0.00%
2021/05/05	0	0.00	1	42.00	40.80	-1	7,661	-0.01%
2021/05/04	12	40.51	14	42.14	42.05	-2	7,654	-0.03%
2021/05/03	13	44.76	12	44.08	44.00	1	7,610	0.01%
2021/04/28	3	50.47	2	48.70	48.75	1	7,543	0.01%
2021/04/27	5	50.23	3	50.63	49.85	2	7,544	0.03%
2021/04/26	3	50.83	3	51.30	50.00	0	7,652	0.00%
2021/04/23	2	47.80	4	47.83	49.35	-2	7,619	-0.03%
2021/04/22	3	46.83	22	45.15	44.90	-19	7,568	-0.25%
2021/04/21	8	49.27	1	49.00	48.50	7	7,489	0.09%
2021/04/20	14	49.48	5	49.68	50.10	9	7,454	0.12%
2021/04/19	2	50.40	2	47.90	47.60	0	7,404	0.00%
2021/04/16	6	53.75	5	53.24	52.00	1	7,345	0.01%
2021/04/15	6	52.80	8	52.04	52.60	-2	7,296	-0.03%
2021/04/14	5	47.92	12	48.96	49.50	-7	7,269	-0.10%
2021/04/13	4	54.10	6	55.48	52.50	-2	7,351	-0.03%
2021/04/12	16	55.00	28	53.45	52.50	-12	7,354	-0.16%
2021/04/09	91	63.40	55	60.97	57.70	36	7,176	0.50%
2021/04/08	0	0.00	1	63.00	63.90	-1	6,730	-0.01%
2021/04/07	0	0.00	4	56.95	58.10	-4	6,661	-0.06%
2021/04/06	0	0.00	15	54.80	55.30	-15	6,631	-0.23%
2021/04/01	10	52.50	16	53.15	53.70	-6	6,633	-0.09%
2021/03/31	10	50.00	10	51.35	51.60	0	6,630	0.00%
2021/03/24	0	44.55	0	0.00	45.50	0	6,608	0.00%
2021/03/22	31	55.12	314	53.64	51.40	-283	6,550	-4.32%	大賣/鉅額交易
2021/03/19	1,446	55.77	1,174	55.63	55.80	272	5,856	4.64%	大買/大賣/鉅額交易
2021/03/18	157	51.50	137	50.70	50.80	20	5,182	0.39%	大買/大賣/
2021/03/16	1	46.25	1	46.25	46.25	0	4,640	0.00%
2021/03/15	2	38.10	9	40.51	42.05	-7	4,666	-0.15%
2021/03/12	13	38.87	16	39.13	38.25	-3	4,582	-0.07%
2021/03/11	27	38.01	17	38.19	37.55	10	4,481	0.22%
2021/03/10	1	38.50	1	39.20	38.95	0	4,375	0.00%
2021/03/09	4	36.75	7	37.48	38.20	-3	4,325	-0.07%
2021/03/08	8	36.03	7	36.14	35.70	1	4,301	0.02%
2021/03/05	3	37.48	4	38.08	37.95	-1	4,302	-0.02%
2021/03/04	13	38.45	16	38.31	38.00	-3	4,292	-0.07%
2021/03/03	14	37.92	48	38.42	38.70	-34	4,286	-0.79%
2021/03/02	64	40.40	25	41.06	38.90	39	4,236	0.92%
2021/02/26	35	38.10	32	38.64	39.50	3	4,105	0.07%
2021/02/25	9	36.21	2	36.63	38.00	7	4,051	0.17%
2021/02/24	12	36.24	16	36.39	36.20	-4	3,985	-0.10%
2021/02/23	45	35.90	56.1	35.43	37.35	-11.1	3,933	-0.28%
2021/02/22	10	37.00	3	37.00	37.00	7	3,530	0.20%
2021/02/18	12	30.07	0	0.00	30.60	12	3,469	0.35%
2021/02/17	5	27.53	4	27.69	27.85	1	3,337	0.03%
2021/02/05	41	25.36	39	24.80	25.35	2	3,162	0.06%
2021/02/03	11	24.20	0	0.00	24.65	11	2,966	0.37%
2021/02/02	6.1	24.83	7	24.97	24.00	-0.9	2,903	-0.03%
2021/02/01	40	24.97	48	25.88	24.40	-8	2,775	-0.29%
2021/01/29	43	27.27	44	27.47	26.90	-1	2,582	-0.04%
2021/01/28	1	24.25	9	24.52	25.00	-8	2,328	-0.34%
2021/01/27	1	24.50	0	0.00	25.10	1	2,225	0.04%
2021/01/21	0	0.00	4	22.65	22.35	-4	2,027	-0.20%
2021/01/20	0	0.00	1	22.00	22.00	-1	2,014	-0.05%
2021/01/19	1	23.60	0	0.00	23.40	1	1,965	0.05%
2021/01/15	0	0.00	5	22.90	22.10	-5	1,699	-0.29%
2021/01/12	5	21.05	0	0.00	20.80	5	1,632	0.31%
2021/01/07	3	22.30	0	0.00	22.10	3	1,599	0.19%
2021/01/06	11	23.84	5	23.48	22.30	6	1,564	0.38%
2021/01/05	1	22.80	0	0.00	23.55	1	1,341	0.07%
2020/12/30	5	21.50	0	0.00	21.50	5	1,558	0.32%
2020/12/22	0	0.00	3	19.90	19.75	-3	1,474	-0.20%
2020/12/14	0	0.00	14	22.18	22.25	-14	1,519	-0.92%
2020/12/11	14	21.61	0	0.00	22.00	14	1,481	0.94%
2020/12/09	1	20.90	1	21.50	22.25	0	1,331	0.00%
2020/12/07	0	0.00	5	21.35	20.40	-5	1,255	-0.40%
2020/12/04	10	20.90	7	20.74	21.10	3	1,221	0.25%
2020/11/27	0	0.00	3	19.77	19.55	-3	1,181	-0.25%
2020/11/18	0	0.00	3	18.60	19.00	-3	1,077	-0.28%
2020/11/10	2	17.48	0	0.00	17.55	2	1,080	0.19%
2020/11/02	2	17.10	0	0.00	17.30	2	1,144	0.17%
2020/10/22	3	18.25	0	0.00	18.25	3	1,202	0.25%
2020/10/16	5	18.95	5	19.70	18.95	0	1,388	0.00%
2020/10/15	3	19.60	0	0.00	19.60	3	1,411	0.21%
2020/10/08	9	20.39	25	20.08	19.95	-16	1,513	-1.06%
2020/10/07	13	19.27	11	19.31	19.50	2	1,411	0.14%
2020/09/29	0	17.80	0	0.00	17.90	0	1,619	0.00%
2020/09/28	3	17.45	3	17.83	17.85	0	1,646	0.00%
2020/09/24	0	0.00	8	17.91	17.85	-8	1,681	-0.48%
2020/09/23	2	19.10	0	0.00	18.50	2	1,725	0.12%
2020/09/22	2	18.20	0	0.00	18.50	2	1,729	0.12%
2020/09/21	5	18.75	5	19.65	18.75	0	1,733	0.00%
2020/09/18	6	19.65	2	19.40	19.65	4	1,730	0.23%
2020/09/17	0	0.00	2	19.30	19.20	-2	1,770	-0.11%
2020/09/10	0	0.00	4	18.43	17.70	-4	1,871	-0.21%
2020/09/09	0	0.00	6	17.90	18.20	-6	1,866	-0.32%
2020/09/07	10	19.25	0	0.00	18.45	10	1,859	0.54%
2020/09/02	0	0.00	17	19.31	19.05	-17	1,808	-0.94%
2020/09/01	15	18.47	0	0.00	18.90	15	1,737	0.86%
2020/08/26	0	0.00	5	17.15	17.35	-5	1,694	-0.30%
2020/08/20	2	15.75	0	0.00	15.85	2	1,674	0.12%
2020/08/13	5	17.60	0	0.00	17.40	5	1,645	0.30%
2020/08/10	0	0.00	1	18.25	18.25	-1	1,625	-0.06%
2020/08/06	0	0.00	1	18.65	19.05	-1	1,603	-0.06%
2020/08/03	2	18.53	0	0.00	18.50	2	1,555	0.13%
2020/07/31	0	0.00	1	19.15	19.00	-1	1,544	-0.06%
2020/07/30	0	0.00	5	18.78	18.50	-5	1,535	-0.33%
2020/07/29	1	18.45	0	0.00	18.30	1	1,522	0.07%
2020/07/28	5	17.59	0	0.00	17.45	5	1,507	0.33%
2020/07/27	6	19.27	4	19.55	19.00	2	1,479	0.14%
2020/07/24	5	20.29	3	20.75	20.10	2	1,454	0.14%
2020/07/22	0	0.00	5	18.85	18.85	-5	1,321	-0.38%
2020/07/21	5	17.80	0	0.00	17.65	5	1,272	0.39%
2020/07/17	0	0.00	1	19.80	18.80	-1	1,171	-0.09%
2020/07/15	3	22.60	0	0.00	21.10	3	1,066	0.28%
2020/07/14	6	24.02	0	0.00	22.30	6	1,014	0.59%
2020/07/13	5	22.25	0	0.00	22.90	5	873	0.57%
2020/07/09	0	0.00	7	20.75	20.75	-7	691	-1.01%
2020/07/08	0	0.00	5	18.58	18.90	-5	635	-0.79%
2020/07/07	5	18.30	5	18.80	18.20	0	596	0.00%
2020/07/06	0	0.00	10	19.48	19.00	-10	571	-1.75%
2020/07/03	0	0.00	5	18.60	18.80	-5	548	-0.91%
2020/07/02	8	18.26	7	18.08	18.35	1	524	0.19%
2020/07/01	7	16.98	3	17.12	17.10	4	474	0.84%
2020/06/30	16	17.20	5	17.29	17.30	11	462	2.38%
2020/06/29	8	17.10	0	0.00	17.20	8	451	1.77%
2020/06/24	1	18.50	1	18.35	17.85	0	432	0.00%
2020/06/23	0	0.00	7	17.65	17.40	-7	356	-1.96%
2020/06/18	2	15.00	0	0.00	15.00	2	229	0.87%
2019/07/03	0	0.00	2	15.00	15.10	-2	213	-0.94%
2019/05/24	0	0.00	6	15.50	15.50	-6	319	-1.88%
2019/04/29	0	0.00	5	17.65	17.50	-5	314	-1.59%
2019/03/26	6	18.30	0	0.00	18.20	6	243	2.46%
2019/01/23	2	17.20	0	0.00	17.35	2	97	2.04%
2019/01/17	3	17.28	0	0.00	17.45	3	99	3.02%
2018/11/01	0	0.00	5	16.70	16.85	-5	117	-4.24%
2018/10/29	5	16.20	0	0.00	16.45	5	120	4.14%
2018/09/20	0	0.00	2	18.90	18.90	-2	127	-1.57%
2018/07/04	3	18.10	0	0.00	18.05	3	236	1.27%
2018/06/28	0	0.00	3	19.00	19.05	-3	250	-1.20%
2018/06/27	3	19.10	0	0.00	19.00	3	251	1.19%
2018/06/12	8	20.06	0	0.00	19.90	8	264	3.02%
2018/06/04	0	0.00	5	19.70	19.80	-5	255	-1.96%
2018/05/23	0	0.00	1	19.20	19.35	-1	178	-0.56%
2018/05/22	1	19.25	0	0.00	19.10	1	178	0.56%
2018/05/21	0	0.00	1	19.20	19.30	-1	173	-0.58%
2018/05/18	1	18.50	0	0.00	18.50	1	168	0.59%
2018/05/10	0	0.00	8	18.70	18.75	-8	203	-3.93%
2018/04/26	1	18.35	0	0.00	18.00	1	244	0.41%
2018/04/23	1	18.50	0	0.00	18.55	1	258	0.39%
2018/03/07	5	19.25	0	0.00	19.20	5	468	1.07%
2018/02/27	0	0.00	8	19.40	19.40	-8	534	-1.50%
2018/02/12	8	18.70	0	0.00	18.70	8	549	1.46%
2018/01/19	0	20.90	0	0.00	21.00	0	963	0.00%