安國 (8054)-中國信託-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
146.5
漲跌
▼7.5
漲幅
-4.87%
成交量
7,811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－中國信託-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

中國信託-忠孝券商分點個股進出
中國信託-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
2024/05/03	7.2	150.79	7	148.00	146.50	0.2	14,862	0.00%
2024/05/02	4	152.88	1	154.00	154.00	3	14,910	0.02%
2024/04/30	8.1	154.47	5	154.70	156.50	3.1	15,173	0.02%
2024/04/29	4	160.38	0	0.00	158.50	4	15,410	0.03%
2024/04/26	33	165.17	32	168.83	161.00	1	15,734	0.01%
2024/04/25	31.1	165.11	2	163.25	163.00	29.1	15,508	0.19%
2024/04/24	24	175.21	53.1	171.73	169.50	-29.1	15,329	-0.19%
2024/04/23	17	165.21	15	164.50	163.50	2	14,892	0.01%
2024/04/22	29.1	170.62	31	171.22	160.00	-1.9	14,560	-0.01%
2024/04/19	26.4	165.05	74.2	166.87	174.50	-47.8	13,808	-0.35%
2024/04/18	107.6	171.88	65.1	175.74	162.50	42.6	13,174	0.32%	大買/
2024/04/17	19.4	163.60	32.3	166.46	172.00	-12.9	12,336	-0.10%
2024/04/16	17.1	155.30	20.3	153.36	156.50	-3.2	11,813	-0.03%
2024/04/15	3.1	149.65	2	148.25	147.50	1.1	11,412	0.01%
2024/04/12	11.1	157.21	15	154.97	154.50	-3.9	11,323	-0.03%
2024/04/11	16	162.81	7	161.64	160.50	9	11,216	0.08%
2024/04/10	6	162.83	6	161.83	161.00	0	11,123	0.00%
2024/04/09	11	162.36	10.5	162.81	162.00	0.5	11,075	0.00%
2024/04/08	15	174.67	14.3	171.06	168.00	0.7	10,851	0.01%
2024/04/03	36.2	174.04	28.3	176.52	175.00	7.8	10,542	0.07%
2024/04/02	20	158.28	36	158.14	166.00	-16	9,919	-0.16%
2024/04/01	17	149.47	15	152.00	151.00	2	9,424	0.02%
2024/03/29	37	149.89	18	152.03	146.00	19	9,182	0.21%
2024/03/28	6	139.00	20	139.38	143.00	-14	8,745	-0.16%
2024/03/27	0	0.00	2	129.00	130.00	-2	9,124	-0.02%
2024/03/26	0.2	131.67	1.1	127.02	129.00	-0.8	9,718	-0.01%
2024/03/25	0.1	134.50	1	135.00	135.00	-1	9,809	-0.01%
2024/03/22	6	131.83	10.1	130.66	131.00	-4.1	9,934	-0.04%
2024/03/21	16.1	133.59	14.1	134.07	135.00	2	10,147	0.02%
2024/03/20	7.1	136.30	10.2	137.34	135.00	-3.1	10,190	-0.03%
2024/03/19	10	132.05	8	129.88	128.50	2	10,145	0.02%
2024/03/18	14	131.36	8	133.50	133.00	6	10,144	0.06%
2024/03/15	1.1	126.82	1	126.50	126.50	0.1	10,298	0.00%
2024/03/14	6.2	130.50	5	128.90	128.00	1.2	10,414	0.01%
2024/03/13	10.4	127.24	16	125.78	122.00	-5.6	10,808	-0.05%
2024/03/12	2	133.00	3	134.67	135.00	-1	11,293	-0.01%
2024/03/11	12.1	134.16	54	136.09	132.50	-41.9	11,556	-0.36%
2024/03/08	54.3	137.93	2.1	132.38	132.00	52.2	11,583	0.45%
2024/03/07	32.2	140.43	28.4	142.75	135.00	3.8	11,597	0.03%
2024/03/06	14.3	153.80	7	154.43	150.00	7.3	11,705	0.06%
2024/03/05	43.3	164.34	9.3	163.15	161.00	34	11,756	0.29%
2024/03/04	4.5	178.06	1.1	176.12	178.50	3.4	12,394	0.03%
2024/03/01	0	0.00	5	174.40	178.50	-5	12,772	-0.04%
2024/02/29	10	161.00	0	0.00	162.50	10	13,013	0.08%
2024/02/27	2.2	160.28	2	165.00	160.00	0.2	13,424	0.00%
2024/02/23	2.2	160.82	1	158.50	155.50	1.2	14,409	0.01%
2024/02/22	1	162.50	0	0.00	162.00	1	14,786	0.01%
2024/02/21	20	156.06	1	165.00	154.00	19	14,824	0.13%
2024/02/20	10	166.60	2	171.00	170.00	8	14,909	0.05%
2024/02/19	8	185.31	0	188.50	180.50	8	14,954	0.05%
2024/02/16	5.4	195.65	29	200.26	200.50	-23.6	15,021	-0.16%
2024/02/15	12	182.84	10.7	184.95	182.50	1.4	14,844	0.01%
2024/02/05	13.1	193.14	0.1	184.00	184.00	13	14,450	0.09%
2024/02/02	0	0.00	1	204.00	204.00	-1	14,264	-0.01%
2024/02/01	1	183.00	3	184.67	185.50	-2	14,286	-0.01%
2024/01/31	8	160.94	8	168.25	169.00	0	14,263	0.00%
2024/01/30	21.1	152.58	100	154.31	154.00	-78.9	14,035	-0.56%
2024/01/29	94.7	148.19	12.1	143.64	150.00	82.6	13,613	0.61%
2024/01/26	9.2	142.27	3	141.33	141.00	6.2	13,170	0.05%
2024/01/25	5	148.20	2	147.00	145.50	3	13,557	0.02%
2024/01/24	13	148.15	15	149.40	149.00	-2	13,746	-0.01%
2024/01/23	15	148.67	13.1	148.27	149.00	1.9	13,722	0.01%
2024/01/22	24	139.00	18	140.42	145.50	6	14,168	0.04%
2024/01/19	1	137.50	0	0.00	136.00	1	14,109	0.01%
2024/01/18	0.1	137.50	18	136.39	135.50	-17.9	14,340	-0.12%
2024/01/17	0	0.00	3	137.67	140.00	-3	14,427	-0.02%
2024/01/16	7	138.43	4	137.00	137.00	3	14,471	0.02%
2024/01/15	5	141.00	1	138.00	139.00	4	14,538	0.03%
2024/01/11	0	0.00	0.1	130.00	130.00	-0.1	14,711	0.00%
2024/01/10	0	0.00	3	129.50	129.50	-3	14,779	-0.02%
2024/01/09	1	118.00	5	118.00	118.00	-4	15,137	-0.03%
2024/01/08	0	125.00	4	123.88	123.50	-4	15,252	-0.03%
2024/01/05	3	129.17	1	129.50	129.00	2	15,240	0.01%
2024/01/04	1.1	126.98	1	126.50	126.50	0.1	15,202	0.00%
2024/01/03	6	130.17	3.1	130.13	131.00	2.9	15,174	0.02%
2024/01/02	1	117.00	1.1	119.26	128.00	-0.1	15,144	0.00%
2023/12/29	1.1	116.12	0.1	115.50	116.50	1	15,191	0.01%
2023/12/28	1	112.00	3	112.00	110.00	-2	15,146	-0.01%
2023/12/27	0	0.00	1	118.50	115.00	-1	15,083	-0.01%
2023/12/26	2.1	117.71	6.1	116.87	117.00	-4	15,041	-0.03%
2023/12/25	3	110.83	8.2	108.96	116.00	-5.2	14,967	-0.03%
2023/12/22	37	104.73	38.6	106.55	109.00	-1.6	14,874	-0.01%
2023/12/21	41.2	97.98	37	98.13	99.20	4.2	14,327	0.03%
2023/12/20	11	93.70	7	94.09	94.80	4	13,722	0.03%
2023/12/19	7	90.01	10	90.05	92.80	-3	13,561	-0.02%
2023/12/18	13	93.22	12.5	93.17	92.20	0.5	13,367	0.00%
2023/12/15	3.6	92.36	9.2	92.23	90.40	-5.6	13,138	-0.04%
2023/12/14	10.4	98.51	7	96.44	95.40	3.4	12,994	0.03%
2023/12/13	18.1	99.07	32	98.46	98.00	-13.9	12,950	-0.11%
2023/12/12	16	98.29	15	97.68	99.50	1	12,874	0.01%
2023/12/11	12	99.70	7	99.84	99.60	5	12,536	0.04%
2023/12/08	24.3	99.46	29.3	100.40	99.50	-5	12,269	-0.04%
2023/12/07	27	98.27	21	97.79	95.30	6	11,626	0.05%
2023/12/06	15	90.22	10.1	93.23	97.30	4.9	10,952	0.04%
2023/12/05	22	87.62	23	88.48	88.50	-1	10,593	-0.01%
2023/12/04	16.1	94.51	14	89.43	88.70	2.1	10,389	0.02%
2023/12/01	31.1	96.56	19	96.77	96.60	12.1	10,075	0.12%
2023/11/30	18.1	95.38	15.1	95.01	95.20	3.1	9,678	0.03%
2023/11/29	55.2	95.33	62.1	95.40	94.50	-6.9	9,357	-0.07%
2023/11/28	31	87.29	10.1	91.02	91.30	21	8,402	0.25%
2023/11/27	9	82.02	11	81.78	83.00	-2	8,005	-0.02%
2023/11/24	16.2	81.84	16	81.56	81.80	0.2	7,748	0.00%
2023/11/22	2	82.00	9	82.51	84.10	-7	6,522	-0.11%
2023/11/21	17	75.82	21	76.09	76.50	-4	6,305	-0.06%
2023/11/20	7	71.93	7	73.00	74.80	0	5,901	0.00%
2023/11/17	3	73.37	2	73.50	71.90	1	5,823	0.02%
2023/11/16	5	71.30	3	72.40	73.50	2	5,682	0.04%
2023/11/15	7	69.33	4	68.23	69.30	3	5,586	0.05%
2023/11/14	4	65.13	3.3	65.89	65.30	0.7	5,489	0.01%
2023/11/13	1	61.80	2	63.00	63.10	-1	5,408	-0.02%
2023/11/10	0	0.00	2	59.95	60.00	-2	5,334	-0.04%
2023/11/09	6.1	57.72	2	57.70	57.80	4.1	5,282	0.08%
2023/11/08	4	59.25	1	59.20	59.20	3	5,234	0.06%
2023/11/07	5	59.10	2	59.45	60.00	3	5,184	0.06%
2023/11/06	1	59.00	4	57.33	59.00	-3	5,137	-0.06%
2023/11/03	3	56.53	0	0.00	56.80	3	5,067	0.06%
2023/11/02	42	57.36	67	57.09	58.80	-25	4,999	-0.50%
2023/11/01	10	54.02	21	54.10	54.60	-11	4,381	-0.25%
2023/10/31	44	54.68	40	54.28	53.60	4	4,019	0.10%
2023/10/30	92	56.12	53	56.67	57.00	39	3,724	1.05%
2023/10/27	27	52.32	31	53.69	54.10	-4	2,920	-0.14%
2023/10/26	2	48.90	10	48.98	49.20	-8	2,520	-0.32%
2023/10/25	0	0.00	4	44.75	44.75	-4	2,264	-0.18%
2023/10/24	1	40.90	0	0.00	40.70	1	2,164	0.05%
2023/10/23	1	41.25	0	0.00	41.20	1	2,111	0.05%
2023/10/20	4	40.75	9	40.64	40.60	-5	2,030	-0.25%
2023/10/19	10	41.39	1	41.65	40.60	9	1,955	0.46%
2023/10/18	2	39.55	1	40.60	38.85	1	1,815	0.06%
2023/10/17	37	42.61	17	43.09	41.80	20	1,740	1.15%
2023/10/16	6	39.73	6	39.62	41.00	0	1,383	0.00%
2023/10/13	15	37.53	10	37.60	37.30	5	1,253	0.40%
2023/10/06	3	38.18	4	38.30	38.85	-1	1,229	-0.08%
2023/10/05	10	38.82	9	38.13	38.65	1	1,176	0.09%
2023/10/04	0	0.00	1	36.40	36.25	-1	1,060	-0.09%
2023/10/03	1	35.80	0	0.00	35.55	1	1,075	0.09%
2023/10/02	0	0.00	10	36.00	35.75	-10	1,082	-0.92%
2023/09/25	1	38.60	0	0.00	37.40	1	1,209	0.08%
2023/09/21	2	37.40	0	0.00	37.30	2	1,139	0.18%
2023/09/20	13	37.71	1	39.30	37.80	12	1,109	1.08%
2023/09/19	5	37.81	3	38.18	37.95	2	1,024	0.20%
2023/09/18	5	38.45	20	38.60	37.45	-15	968	-1.55%
2023/09/15	8	37.53	7	37.61	37.45	1	804	0.12%
2023/09/14	0	0.00	2	34.30	34.35	-2	680	-0.29%
2023/09/08	1	34.25	0	0.00	33.85	1	697	0.14%
2023/09/07	3	34.95	1	35.05	34.55	2	703	0.28%
2023/09/05	3	34.00	0	0.00	33.90	3	705	0.43%
2023/08/30	0	0.00	0	33.40	33.35	0	744	0.00%
2023/08/29	0	0.00	0.1	31.50	31.55	-0.1	744	-0.01%
2023/08/25	0	0.00	0.1	31.15	31.20	-0.1	785	-0.01%
2023/08/21	0	0.00	1	31.10	30.90	-1	953	-0.10%
2023/08/17	0	31.05	0	0.00	31.25	0	951	0.00%
2023/08/09	0	0.00	1	32.25	32.25	-1	944	-0.11%
2023/08/07	0	0.00	3	32.95	32.90	-3	937	-0.32%
2023/08/02	2	33.53	4	32.95	32.90	-2	930	-0.21%
2023/08/01	1	34.10	0	0.00	34.00	1	920	0.11%
2023/07/28	1	34.60	0	0.00	34.55	1	908	0.11%
2023/07/27	1	35.30	0	0.00	34.55	1	903	0.11%
2023/07/24	1	34.30	0	0.00	34.60	1	889	0.11%
2023/07/20	5	37.13	0	0.00	36.80	5	877	0.57%
2023/07/17	0	0.00	6	36.75	36.65	-6	834	-0.72%
2023/07/14	0	0.00	1	35.30	35.40	-1	820	-0.12%
2023/07/13	0	0.00	1	35.35	35.50	-1	816	-0.12%
2023/07/12	1	35.80	0	0.00	35.60	1	804	0.12%
2023/07/11	4	37.49	6	37.23	36.95	-2	794	-0.25%
2023/07/10	1	37.25	0	0.00	37.15	1	782	0.13%
2023/07/06	0	0.00	1	36.30	36.05	-1	742	-0.13%
2023/07/05	2	36.40	0	0.00	36.25	2	737	0.27%
2023/07/04	1	38.05	20	38.30	37.30	-19	710	-2.68%
2023/06/29	0	0.00	2	35.40	34.75	-2	580	-0.34%
2023/06/27	20	34.14	0	0.00	33.85	20	582	3.43%
2023/06/26	1	33.90	0	0.00	34.25	1	582	0.17%
2023/06/20	3	34.90	11	34.83	34.85	-8	600	-1.33%
2023/06/13	1	34.90	0	0.00	34.90	1	608	0.16%
2023/06/09	0	0.00	15	36.51	36.25	-15	596	-2.52%
2023/06/07	0	0.00	5	36.46	36.15	-5	586	-0.85%
2023/06/05	0	0.00	1	36.20	36.05	-1	585	-0.17%
2023/06/02	3	35.60	0	0.00	35.40	3	574	0.52%
2023/06/01	3	35.80	0	0.00	35.65	3	566	0.53%
2023/05/31	9	35.76	0	0.00	35.50	9	556	1.62%
2023/05/30	15	36.60	7	36.06	35.95	8	532	1.50%
2023/05/29	7	34.10	0	0.00	34.50	7	415	1.68%
2023/05/15	1	30.85	0	0.00	30.80	1	462	0.22%
2023/05/05	0	0.00	25	31.90	31.80	-25	550	-4.54%
2023/04/20	4	33.15	0	0.00	33.15	4	549	0.73%
2023/04/17	0	0.00	1	34.80	34.75	-1	542	-0.18%
2023/04/10	2	34.00	0	0.00	34.25	2	540	0.37%
2023/03/17	0	0.00	3	34.85	35.15	-3	491	-0.61%
2023/03/16	1	34.00	0	0.00	34.00	1	479	0.21%
2023/03/13	5	33.20	0	0.00	33.25	5	492	1.01%
2023/03/09	1	35.45	0	0.00	35.25	1	491	0.20%
2023/03/08	0	0.00	2	35.80	35.70	-2	482	-0.41%
2023/03/07	0	0.00	1	35.25	35.20	-1	468	-0.21%
2023/02/23	0	0.00	3	35.20	35.05	-3	454	-0.66%
2023/02/22	1	34.50	0	0.00	34.70	1	451	0.22%
2023/02/21	3	35.20	0	0.00	35.20	3	448	0.67%
2023/02/20	0	0.00	1	35.00	35.00	-1	421	-0.24%
2023/02/16	0	0.00	19	34.14	34.65	-19	433	-4.38%
2023/02/14	1	34.70	0	0.00	34.20	1	431	0.23%
2023/02/09	4	34.71	0	0.00	34.55	4	435	0.92%
2023/01/31	1	32.10	0	0.00	32.10	1	404	0.25%
2022/12/27	0	0.00	1	31.25	31.10	-1	526	-0.19%
2022/12/23	0	0.00	1	31.05	31.05	-1	546	-0.18%
2022/12/02	0	0.00	1	34.50	34.60	-1	558	-0.18%
2022/11/29	0	0.00	2	32.60	32.70	-2	558	-0.36%
2022/11/16	0	0.00	1	34.00	34.20	-1	645	-0.15%
2022/11/14	0	0.00	1	33.00	32.60	-1	650	-0.15%
2022/11/08	0	0.00	2	33.45	32.55	-2	698	-0.29%
2022/11/07	1	33.50	0	0.00	32.90	1	710	0.14%
2022/11/04	0	0.00	2	32.85	33.30	-2	712	-0.28%
2022/11/02	2	33.15	0	0.00	32.90	2	711	0.28%
2022/11/01	0	0.00	1	32.10	32.10	-1	716	-0.14%
2022/10/06	4	35.59	2	35.85	34.50	2	836	0.24%
2022/10/05	0	0.00	1	34.20	33.30	-1	782	-0.13%
2022/10/03	0	0.00	2	33.20	33.35	-2	780	-0.26%
2022/09/23	0	0.00	4	34.00	33.85	-4	861	-0.46%
2022/09/14	0	0.00	1	37.20	37.45	-1	901	-0.11%
2022/09/13	0	0.00	1	37.70	37.60	-1	911	-0.11%
2022/09/07	1	36.05	0	0.00	36.05	1	937	0.11%
2022/08/26	1	39.85	0	0.00	39.25	1	941	0.11%
2022/08/16	1	39.35	0	0.00	39.35	1	893	0.11%
2022/08/11	0	0.00	4	38.35	37.60	-4	851	-0.47%
2022/08/08	1	37.80	0	0.00	37.10	1	893	0.11%
2022/08/02	0	0.00	2	35.55	35.50	-2	942	-0.21%
2022/07/25	0	0.00	1	37.95	38.00	-1	989	-0.10%
2022/07/22	1	39.90	1	38.70	38.65	0	1,005	0.00%
2022/07/21	7	39.60	2	39.58	39.40	5	1,020	0.49%
2022/07/20	0	0.00	2	38.40	38.30	-2	1,001	-0.20%
2022/07/18	0	0.00	1	38.30	38.15	-1	1,015	-0.10%
2022/07/15	2	38.18	0	0.00	37.45	2	1,020	0.20%
2022/07/14	4	34.71	3	35.20	36.40	1	976	0.10%
2022/07/13	1	34.25	2	34.30	34.40	-1	972	-0.10%
2022/07/12	2	33.33	21	33.02	32.90	-19	986	-1.93%
2022/07/11	1	35.30	7	35.17	35.00	-6	1,008	-0.59%
2022/07/08	0	0.00	3	35.27	35.35	-3	1,018	-0.29%
2022/07/07	0	0.00	5	34.29	35.10	-5	1,021	-0.49%
2022/07/06	5	34.85	3	35.33	34.80	2	1,026	0.19%
2022/07/01	0	0.00	1	33.75	31.65	-1	1,086	-0.09%
2022/06/30	2	34.53	0	0.00	34.00	2	1,106	0.18%
2022/06/29	0	0.00	6	36.03	36.20	-6	1,173	-0.51%
2022/06/27	0	0.00	2	38.50	37.75	-2	1,743	-0.11%
2022/06/22	4	36.21	3	36.98	36.10	1	2,188	0.05%
2022/06/21	5	37.61	3	36.70	37.70	2	2,512	0.08%
2022/06/20	0	0.00	3	38.25	37.60	-3	2,605	-0.12%
2022/06/17	0	0.00	1	40.85	40.80	-1	2,600	-0.04%
2022/06/16	2	43.40	2	42.00	41.60	0	2,614	0.00%
2022/06/14	0	0.00	0.1	43.30	43.70	-0.1	2,667	0.00%
2022/06/10	3	45.22	0	0.00	45.20	3	2,726	0.11%
2022/06/02	1	47.50	0	0.00	47.10	1	3,039	0.03%
2022/05/30	0	0.00	4	47.00	46.90	-4	3,642	-0.11%
2022/05/26	4	45.43	0	0.00	44.90	4	3,640	0.11%
2022/05/23	2	46.80	2	47.05	46.50	0	3,660	0.00%
2022/05/20	1	46.25	1	46.90	46.75	0	3,670	0.00%
2022/05/19	1	44.50	2	45.55	46.40	-1	3,677	-0.03%
2022/05/18	1	46.45	0	0.00	46.30	1	3,692	0.03%
2022/05/09	0	0.00	23	44.06	44.00	-23	3,956	-0.58%
2022/05/04	3	46.83	2	46.60	46.45	1	3,946	0.03%
2022/04/27	1	45.50	0	0.00	46.20	1	3,959	0.03%
2022/04/25	0	0.00	1	49.50	48.50	-1	3,939	-0.03%
2022/04/19	1	53.00	3	52.30	51.70	-2	3,931	-0.05%
2022/04/18	3	52.00	0	0.00	52.00	3	3,950	0.08%
2022/04/14	2	55.30	2	54.80	54.40	0	3,956	0.00%
2022/04/12	1	56.60	1	55.50	54.70	0	3,970	0.00%
2022/04/11	1	56.50	0	0.00	54.20	1	3,963	0.03%
2022/04/08	0	0.00	6	57.80	57.80	-6	3,938	-0.15%
2022/04/07	5	58.30	5	60.36	57.50	0	3,930	0.00%
2022/04/01	0	0.00	9.2	62.53	62.50	-9.2	3,861	-0.24%
2022/03/31	10	62.21	8	61.71	61.30	2	3,798	0.05%
2022/03/30	35	64.75	46.1	64.74	63.80	-11.1	3,756	-0.29%
2022/03/29	13	61.85	3	62.33	61.70	10	3,289	0.30%
2022/03/25	9	61.42	6	60.92	58.80	3	3,089	0.10%
2022/03/24	14	61.31	9	61.24	63.80	5	2,904	0.17%
2022/03/23	2	60.50	0	0.00	60.50	2	2,612	0.08%
2022/03/22	5	55.38	0	0.00	55.00	5	2,550	0.20%
2022/03/17	1	56.10	3	55.90	56.20	-2	2,608	-0.08%
2022/03/16	4	53.70	0	0.00	54.20	4	2,640	0.15%
2022/03/15	2	53.70	3	55.40	53.60	-1	2,690	-0.04%
2022/03/14	6	58.02	2	57.40	57.50	4	2,759	0.14%
2022/03/11	2	57.90	2	58.50	58.60	0	2,915	0.00%
2022/03/10	1	60.10	2	58.80	57.60	-1	3,103	-0.03%
2022/03/08	2	59.20	4	58.33	55.20	-2	3,291	-0.06%
2022/03/07	2.1	58.52	1	58.50	58.40	1.1	3,422	0.03%
2022/03/04	41.1	59.75	40.1	60.64	60.90	1.1	3,416	0.03%
2022/03/03	0	0.00	2	58.60	58.60	-2	3,074	-0.07%
2022/02/24	1	52.30	1	52.60	51.10	0	3,736	0.00%
2022/02/21	0	0.00	2	55.80	55.70	-2	4,254	-0.05%
2022/02/18	1	57.30	0	0.00	56.90	1	4,639	0.02%
2022/02/17	3	57.63	2	57.40	57.50	1	4,658	0.02%
2022/02/16	1	57.00	0.1	57.00	56.70	1	4,605	0.02%
2022/02/14	1	54.30	0	0.00	53.90	1	4,723	0.02%
2022/02/11	1	56.10	10	56.07	57.00	-9	4,764	-0.19%
2022/02/10	9	54.58	1	55.00	54.80	8	4,710	0.17%
2022/02/09	0	0.00	1	55.20	55.10	-1	4,715	-0.02%
2022/02/08	1	52.30	0	0.00	53.30	1	4,727	0.02%
2022/02/07	1	49.90	0	0.00	51.70	1	4,765	0.02%
2022/01/26	0	0.00	1	50.00	49.25	-1	4,836	-0.02%
2022/01/25	1	49.30	0	0.00	49.20	1	4,995	0.02%
2022/01/24	0	0.00	1	51.00	51.10	-1	5,103	-0.02%
2022/01/21	1	50.50	0	0.00	50.30	1	5,410	0.02%
2022/01/20	1	51.20	1	52.30	52.30	0	5,492	0.00%
2022/01/19	1	52.80	0	0.00	52.10	1	5,509	0.02%
2022/01/18	0	0.00	1	53.40	53.70	-1	5,553	-0.02%
2022/01/17	1	53.60	1	53.10	54.00	0	5,563	0.00%
2022/01/14	0	0.00	1	51.50	51.80	-1	5,593	-0.02%
2022/01/12	2	52.75	0	0.00	52.70	2	5,650	0.04%
2022/01/11	1	52.90	0	0.00	52.40	1	5,664	0.02%
2022/01/10	1	54.90	0	0.00	55.10	1	5,656	0.02%
2022/01/07	1.1	55.92	1	54.30	54.40	0.1	5,667	0.00%
2022/01/06	2	57.60	2	56.80	56.80	0	5,649	0.00%
2022/01/05	0.1	57.90	0	0.00	57.40	0.1	5,660	0.00%
2022/01/04	0	0.00	2	59.80	59.40	-2	5,652	-0.04%
2021/12/30	1	60.40	0	0.00	60.40	1	5,734	0.02%
2021/12/27	1	61.50	0	0.00	61.20	1	5,833	0.02%
2021/12/24	3	61.90	4	62.00	61.70	-1	5,847	-0.02%
2021/12/23	0	0.00	2	61.45	61.20	-2	5,812	-0.03%
2021/12/22	0	0.00	2	61.60	61.20	-2	5,849	-0.03%
2021/12/21	1	60.60	0	0.00	60.70	1	5,840	0.02%
2021/12/20	2	60.55	0	0.00	59.60	2	5,840	0.03%
2021/12/17	1	60.50	0	0.00	60.30	1	5,860	0.02%
2021/12/16	6	63.40	0	0.00	63.10	6	5,848	0.10%
2021/12/15	0	0.00	1	61.10	61.70	-1	5,831	-0.02%
2021/12/14	1.1	60.07	0	0.00	59.90	1.1	5,826	0.02%
2021/12/13	5	62.92	4	62.63	62.70	1	5,808	0.02%
2021/12/10	4.1	63.52	6	62.73	62.60	-2	5,805	-0.03%
2021/12/09	6	64.87	1	65.80	64.40	5	5,774	0.09%
2021/12/08	7	65.14	7	67.14	65.20	0	5,759	0.00%
2021/12/07	25.2	68.01	8	67.65	66.60	17.2	5,701	0.30%
2021/12/06	0.1	66.40	21	67.62	69.40	-20.9	5,573	-0.38%
2021/12/03	11	66.84	2	65.45	67.80	9	5,435	0.17%
2021/12/02	4	65.15	5	63.86	63.30	-1	5,340	-0.02%
2021/12/01	10	65.76	6	65.52	65.60	4	5,317	0.08%
2021/11/30	2	65.35	1	64.70	62.40	1	5,394	0.02%
2021/11/29	1	61.50	2	62.45	62.00	-1	5,734	-0.02%
2021/11/26	12	67.08	15	67.35	63.60	-3	5,800	-0.05%
2021/11/25	9	66.78	19	66.25	66.70	-10	5,570	-0.18%
2021/11/24	4	63.68	71	63.70	64.50	-67	5,377	-1.25%
2021/11/23	6	64.85	4	65.13	62.40	2	5,331	0.04%
2021/11/22	6	66.98	3	66.87	66.80	3	5,265	0.06%
2021/11/19	0.2	64.20	0	0.00	64.90	0.2	5,193	0.00%
2021/11/18	35	67.30	14	66.19	64.30	21	5,102	0.41%
2021/11/17	15	65.99	17	66.69	64.30	-2	4,868	-0.04%
2021/11/16	0	0.00	1	66.80	66.80	-1	4,522	-0.02%
2021/11/15	2	58.20	5	59.42	60.80	-3	4,524	-0.07%
2021/11/12	2	55.85	3	56.03	55.30	-1	4,494	-0.02%
2021/11/11	1	55.00	4	55.85	55.30	-3	4,428	-0.07%
2021/11/10	6	55.58	6	55.73	55.30	0	4,438	0.00%
2021/11/09	0	0.00	3	53.87	53.50	-3	4,452	-0.07%
2021/11/08	1	51.90	11	51.33	51.60	-10	4,497	-0.22%
2021/11/05	1	53.70	0	0.00	53.50	1	4,620	0.02%
2021/11/04	17	54.85	5	54.82	53.50	12	4,750	0.25%
2021/11/03	9	54.56	2	53.80	53.60	7	4,832	0.14%
2021/11/02	6	57.02	43	57.08	55.70	-37	4,937	-0.75%
2021/11/01	6	56.97	10	57.00	55.50	-4	5,222	-0.08%
2021/10/29	52	56.76	26	56.52	56.50	26	5,386	0.48%
2021/10/28	4	49.00	3	52.80	52.80	1	5,167	0.02%
2021/10/22	6	47.98	16	47.24	48.20	-10	5,642	-0.18%
2021/10/21	1	47.60	1	46.95	46.45	0	5,788	0.00%
2021/10/20	1	46.05	0	0.00	46.35	1	5,954	0.02%
2021/10/19	1	45.50	3	46.02	46.00	-2	6,222	-0.03%
2021/10/18	6	44.83	0	0.00	45.30	6	6,765	0.09%
2021/10/14	0	0.00	1	41.25	42.10	-1	7,206	-0.01%
2021/10/13	0	0.00	1	42.20	42.85	-1	7,400	-0.01%
2021/10/12	2	45.45	0	0.00	44.90	2	7,597	0.03%
2021/10/08	10	46.55	0	0.00	45.05	10	7,863	0.13%
2021/10/07	7	45.11	0	0.00	45.00	7	8,182	0.09%
2021/10/06	17	45.17	12	45.00	44.70	5	8,217	0.06%
2021/10/05	0	0.00	5	40.70	42.55	-5	8,341	-0.06%
2021/10/04	11	42.81	1	40.70	40.20	10	8,436	0.12%
2021/09/30	0	0.00	1	46.15	46.20	-1	8,612	-0.01%
2021/09/29	0	0.00	11	47.15	45.45	-11	8,664	-0.13%
2021/09/27	0	0.00	2	49.45	48.70	-2	8,916	-0.02%
2021/09/24	11	49.45	0	0.00	48.50	11	8,936	0.12%
2021/09/23	9	50.69	2	50.35	49.20	7	8,910	0.08%
2021/09/22	0	0.00	2	50.13	49.45	-2	8,905	-0.02%
2021/09/17	2	51.40	0	0.00	51.70	2	8,918	0.02%
2021/09/14	0	0.00	8	51.71	50.80	-8	8,887	-0.09%
2021/09/13	9	52.94	0	0.00	51.60	9	8,892	0.10%
2021/09/10	3	52.80	0	0.00	53.50	3	8,883	0.03%
2021/09/09	20	51.56	0	0.00	53.30	20	8,912	0.22%
2021/09/08	0	0.00	25	51.92	50.90	-25	8,902	-0.28%
2021/09/07	26	52.80	16	53.89	51.30	10	8,905	0.11%
2021/09/06	2	55.65	1	56.50	54.40	1	8,885	0.01%
2021/09/03	9	56.86	8	57.64	58.80	1	8,955	0.01%
2021/09/02	16	58.43	48	58.39	56.70	-32	8,765	-0.37%
2021/09/01	16	53.16	7	53.83	54.00	9	8,396	0.11%
2021/08/31	7	51.03	0	0.00	51.00	7	8,261	0.08%
2021/08/26	1	49.55	1	49.25	49.10	0	8,252	0.00%
2021/08/25	7	48.81	7	49.06	48.75	0	8,439	0.00%
2021/08/24	1	47.40	2	47.00	47.05	-1	8,584	-0.01%
2021/08/23	12	47.11	2	47.30	47.20	10	8,596	0.12%
2021/08/20	12	44.13	9	44.75	44.35	3	8,591	0.03%
2021/08/18	17	46.79	12	46.89	48.30	5	8,556	0.06%
2021/08/17	4	46.61	14	46.33	46.00	-10	8,623	-0.12%
2021/08/16	0	0.00	8	44.39	46.20	-8	8,601	-0.09%
2021/08/12	1.1	47.48	0	0.00	47.00	1.1	8,518	0.01%
2021/08/11	3	50.08	1	48.40	47.00	2	8,503	0.02%
2021/08/10	19	54.52	2	52.35	50.90	17	8,369	0.20%
2021/08/09	6	55.37	18	56.77	54.50	-12	8,269	-0.15%
2021/08/06	34	59.91	31	59.10	59.30	3	8,188	0.04%
2021/08/05	70	63.90	43	64.79	62.60	27	8,068	0.33%
2021/08/04	42	60.15	72	60.76	61.80	-30	7,698	-0.39%
2021/08/03	6	55.92	10	55.70	56.20	-4	7,466	-0.05%
2021/08/02	11	58.25	0	0.00	55.90	11	7,416	0.15%
2021/07/30	17	58.75	23	58.80	56.90	-6	7,364	-0.08%
2021/07/29	76	56.56	36	58.89	57.30	40	7,241	0.55%
2021/07/28	2	60.10	0	0.00	60.10	2	6,919	0.03%
2021/07/27	6	68.27	14	67.33	67.20	-8	6,976	-0.11%
2021/07/26	2	70.25	6	71.25	71.00	-4	6,841	-0.06%
2021/07/23	14	70.89	14	68.31	67.10	0	6,671	0.00%
2021/07/22	36.1	68.43	33	69.20	68.30	3.1	6,416	0.05%
2021/07/21	9	67.03	25	67.08	67.10	-16	5,910	-0.27%
2021/07/20	6	59.70	7	60.26	61.00	-1	5,671	-0.02%
2021/07/19	5	56.40	6	56.67	55.50	-1	5,649	-0.02%
2021/07/16	18	54.45	28	55.24	54.30	-10	5,529	-0.18%
2021/07/15	20	53.75	20	52.93	53.90	0	5,361	0.00%
2021/07/14	54	53.19	34	53.62	52.20	20	5,143	0.39%
2021/07/13	1	57.90	18	57.90	57.90	-17	4,837	-0.35%
2021/07/12	12	49.79	23	52.22	52.70	-11	4,845	-0.23%
2021/07/09	21	47.59	8	47.84	47.95	13	4,729	0.27%
2021/07/08	3	47.93	4	48.21	48.00	-1	4,750	-0.02%
2021/07/07	0	0.00	8	44.82	45.20	-8	4,666	-0.17%
2021/07/06	9	44.47	5	44.75	44.45	4	4,812	0.08%
2021/07/05	14	46.55	11	47.88	46.90	3	5,200	0.06%
2021/07/02	4	45.35	1	45.40	45.40	3	5,063	0.06%
2021/07/01	2	41.83	12	42.14	41.30	-10	4,990	-0.20%
2021/06/30	3	42.90	0	0.00	42.80	3	4,977	0.06%
2021/06/28	0	0.00	2	44.25	43.95	-2	4,983	-0.04%
2021/06/25	0	0.00	2	44.00	43.70	-2	4,961	-0.04%
2021/06/24	0	0.00	1	43.75	43.50	-1	4,958	-0.02%
2021/06/23	0	0.00	8	44.38	43.35	-8	4,957	-0.16%
2021/06/22	1	42.75	0	0.00	42.65	1	4,944	0.02%
2021/06/21	0	0.00	24	45.55	44.10	-24	4,953	-0.48%
2021/06/18	0	0.00	1	46.85	46.75	-1	4,934	-0.02%
2021/06/17	1	46.35	1	46.80	47.25	0	5,573	0.00%
2021/06/16	0	0.00	109	45.83	45.75	-109	6,234	-1.75%	大賣/鉅額交易
2021/06/15	10	47.45	4.1	47.45	47.20	5.9	6,772	0.09%
2021/06/11	29	45.94	34	46.51	46.35	-5	6,731	-0.07%
2021/06/10	9	44.87	7	44.67	43.95	2	6,575	0.03%
2021/06/09	2	43.08	4	42.46	42.60	-2	6,583	-0.03%
2021/06/08	3	44.25	3	43.15	42.85	0	6,657	0.00%
2021/06/07	0	0.00	1	45.75	45.30	-1	6,758	-0.01%
2021/06/04	5	45.69	8	45.69	45.00	-3	6,776	-0.04%
2021/06/03	5	46.85	2	46.98	46.60	3	6,774	0.04%
2021/06/02	16	48.55	8	49.63	46.90	8	6,755	0.12%
2021/06/01	15.1	48.13	31	47.89	49.05	-16	6,541	-0.24%
2021/05/28	3	42.65	4	43.06	42.20	-1	6,351	-0.02%
2021/05/27	2	41.00	0	0.00	40.90	2	6,444	0.03%
2021/05/25	43	42.78	13	44.75	42.15	30	6,517	0.46%
2021/05/24	4	39.40	6	40.38	40.90	-2	6,451	-0.03%
2021/05/21	0	0.00	5	39.64	39.70	-5	6,886	-0.07%
2021/05/20	11	38.50	7	39.92	38.70	4	6,911	0.06%
2021/05/19	2	39.70	2	40.70	40.60	0	6,894	0.00%
2021/05/17	2	34.00	0	0.00	34.00	2	7,102	0.03%
2021/05/14	8	39.98	3	38.68	37.75	5	7,142	0.07%
2021/05/13	8	37.59	9	38.54	38.40	-1	7,178	-0.01%
2021/05/12	3	38.43	5	40.17	36.80	-2	7,172	-0.03%
2021/05/11	8	42.01	5	41.02	40.80	3	7,220	0.04%
2021/05/10	13.1	45.64	8	44.63	44.65	5.1	7,361	0.07%
2021/05/07	4	43.93	2	43.00	45.50	2	7,554	0.03%
2021/05/06	9	41.87	5	41.05	41.40	4	7,589	0.05%
2021/05/04	7	40.83	8	41.13	42.05	-1	7,654	-0.01%
2021/05/03	1	46.50	5	45.56	44.00	-4	7,610	-0.05%
2021/04/29	1	48.90	0	0.00	48.20	1	7,567	0.01%
2021/04/28	0	0.00	1	48.95	48.75	-1	7,543	-0.01%
2021/04/27	2	50.00	1	50.50	49.85	1	7,544	0.01%
2021/04/26	5	50.32	3	50.92	50.00	2	7,652	0.03%
2021/04/23	3	45.23	4	46.71	49.35	-1	7,619	-0.01%
2021/04/22	3	47.75	20	48.01	44.90	-17	7,568	-0.22%
2021/04/21	3	48.73	11	48.71	48.50	-8	7,489	-0.11%
2021/04/20	2	48.90	1	50.00	50.10	1	7,454	0.01%
2021/04/19	4	48.08	1	48.00	47.60	3	7,404	0.04%
2021/04/16	28	54.27	1	53.10	52.00	27	7,345	0.37%
2021/04/15	3	52.60	3	52.63	52.60	0	7,296	0.00%
2021/04/14	11	50.15	54	50.69	49.50	-43	7,269	-0.59%
2021/04/13	1	56.50	2	56.10	52.50	-1	7,351	-0.01%
2021/04/12	94	52.70	16	54.62	52.50	78	7,354	1.06%
2021/04/09	73	60.83	28	61.59	57.70	45	7,176	0.63%
2021/04/08	4	61.48	1.2	61.81	63.90	2.8	6,730	0.04%
2021/04/07	6	55.93	25	55.89	58.10	-19	6,661	-0.29%
2021/04/06	20	53.70	0	0.00	55.30	20	6,631	0.30%
2021/04/01	3	54.20	0	0.00	53.70	3	6,633	0.05%
2021/03/31	6	50.30	0	0.00	51.60	6	6,630	0.09%
2021/03/30	4	48.48	0	0.00	49.20	4	6,620	0.06%
2021/03/29	5	47.85	5	46.75	47.45	0	6,612	0.00%
2021/03/26	0	0.00	1	46.25	46.50	-1	6,614	-0.02%
2021/03/25	0	0.00	4	46.00	45.55	-4	6,609	-0.06%
2021/03/24	2	46.50	1	46.50	45.50	1	6,608	0.02%
2021/03/23	2	46.30	0	0.00	46.30	2	6,567	0.03%
2021/03/22	39	54.79	30	55.33	51.40	9	6,550	0.14%
2021/03/19	13	53.75	18	54.91	55.80	-5	5,856	-0.09%
2021/03/18	59	51.31	66	51.50	50.80	-7	5,182	-0.14%
2021/03/17	10	50.80	0	0.00	50.80	10	4,638	0.22%
2021/03/16	3	46.25	0	0.00	46.25	3	4,640	0.06%
2021/03/15	0	0.00	222	41.79	42.05	-222	4,666	-4.76%	大賣/鉅額交易
2021/03/12	12	38.34	5	39.20	38.25	7	4,582	0.15%
2021/03/11	14	38.75	8	38.94	37.55	6	4,481	0.13%
2021/03/10	5	38.85	1	38.80	38.95	4	4,375	0.09%
2021/03/09	1	35.70	5	37.40	38.20	-4	4,325	-0.09%
2021/03/08	12	36.47	0	0.00	35.70	12	4,301	0.28%
2021/03/03	2	38.00	3	38.60	38.70	-1	4,286	-0.02%
2021/03/02	13	42.59	132	42.44	38.90	-119	4,236	-2.81%	大賣/鉅額交易
2021/02/26	0	0.00	13	37.91	39.50	-13	4,105	-0.32%
2021/02/25	3	37.02	9	35.05	38.00	-6	4,051	-0.15%
2021/02/24	4	37.23	4	36.49	36.20	0	3,985	0.00%
2021/02/23	41	36.44	11	35.97	37.35	30	3,933	0.76%
2021/02/22	12	37.00	500	37.00	37.00	-488	3,530	-13.82%	大賣/鉅額交易
2021/02/19	0	0.00	1	33.65	33.65	-1	3,493	-0.03%
2021/02/18	5	29.28	0	0.00	30.60	5	3,469	0.14%
2021/02/17	45	26.77	47	27.71	27.85	-2	3,337	-0.06%
2021/02/05	0	0.00	6	25.55	25.35	-6	3,162	-0.19%
2021/02/04	1	25.00	3	25.10	25.20	-2	3,058	-0.07%
2021/02/02	17	25.17	36	24.55	24.00	-19	2,903	-0.65%
2021/02/01	42	26.34	15	24.97	24.40	27	2,775	0.97%
2021/01/29	11	27.23	12	26.75	26.90	-1	2,582	-0.04%
2021/01/28	2	24.50	0	0.00	25.00	2	2,328	0.09%
2021/01/27	1	23.40	2	24.38	25.10	-1	2,225	-0.04%
2021/01/26	0	0.00	2	23.40	23.00	-2	2,110	-0.09%
2021/01/25	1	23.55	2	23.55	23.30	-1	2,077	-0.05%
2021/01/20	2	22.23	0	0.00	22.00	2	2,014	0.10%
2021/01/19	6	23.98	0	0.00	23.40	6	1,965	0.31%
2021/01/18	2	23.50	16	23.36	24.30	-14	1,797	-0.78%
2021/01/15	12	22.53	1	21.90	22.10	11	1,699	0.65%
2021/01/14	1	22.05	1	22.50	21.80	0	1,661	0.00%
2021/01/13	3	21.08	0	0.00	21.75	3	1,646	0.18%
2021/01/12	10	21.17	0	0.00	20.80	10	1,632	0.61%
2021/01/11	25	21.32	0	0.00	21.35	25	1,616	1.55%
2021/01/08	13	21.33	0	0.00	21.00	13	1,610	0.81%
2021/01/07	1	21.80	0	0.00	22.10	1	1,599	0.06%
2021/01/06	19	25.04	22	24.72	22.30	-3	1,564	-0.19%
2021/01/05	1	23.55	8	22.38	23.55	-7	1,341	-0.52%
2021/01/04	1	21.25	8	21.73	21.45	-7	1,265	-0.55%
2020/12/30	0	0.00	1	21.50	21.50	-1	1,558	-0.06%
2020/12/29	1	21.40	1	21.70	21.40	0	1,555	0.00%
2020/12/28	20	22.14	9	21.99	21.90	11	1,544	0.71%
2020/12/23	1	20.00	0	0.00	20.00	1	1,470	0.07%
2020/12/22	1	20.40	5	20.66	19.75	-4	1,474	-0.27%
2020/12/21	0	0.00	1	20.80	20.70	-1	1,463	-0.07%
2020/12/18	11	21.13	30	21.28	21.10	-19	1,459	-1.30%
2020/12/17	2	21.00	5	21.12	20.80	-3	1,449	-0.21%
2020/12/16	26	21.17	0	0.00	21.10	26	1,460	1.78%
2020/12/15	7	21.54	0	0.00	21.10	7	1,482	0.47%
2020/12/14	4	22.30	3	22.35	22.25	1	1,519	0.07%
2020/12/11	63	21.96	44	21.97	22.00	19	1,481	1.28%
2020/12/10	25	21.33	111	22.24	21.25	-86	1,388	-6.19%	大賣/
2020/12/09	118	21.97	0	0.00	22.25	118	1,331	8.86%	大買/鉅額交易
2020/12/08	0	0.00	5	20.29	21.20	-5	1,276	-0.39%
2020/12/07	17	20.67	0	0.00	20.40	17	1,255	1.35%
2020/12/04	0	0.00	1	21.10	21.10	-1	1,221	-0.08%
2020/12/02	0	0.00	5	20.60	19.90	-5	1,168	-0.43%
2020/12/01	5	20.24	6	20.60	20.25	-1	1,155	-0.09%
2020/11/27	0	0.00	1	19.70	19.55	-1	1,181	-0.08%
2020/11/26	0	0.00	1	19.50	19.50	-1	1,191	-0.08%
2020/11/24	0	0.00	1	19.65	19.20	-1	1,179	-0.08%
2020/11/19	2	19.50	75	19.34	19.30	-73	1,149	-6.35%
2020/11/18	78	18.57	23	18.45	19.00	55	1,077	5.10%
2020/11/17	20	17.90	0	0.00	17.90	20	1,061	1.88%
2020/11/09	1	17.50	0	0.00	17.70	1	1,083	0.09%
2020/11/05	0	0.00	1	17.85	17.70	-1	1,090	-0.09%
2020/10/19	1	18.80	0	0.00	18.90	1	1,343	0.07%
2020/10/15	3	19.58	0	0.00	19.60	3	1,411	0.21%
2020/10/12	0	0.00	1	19.10	18.80	-1	1,499	-0.07%
2020/10/08	23	20.23	22	20.86	19.95	1	1,513	0.07%
2020/10/07	0	0.00	1	19.50	19.50	-1	1,411	-0.07%
2020/09/30	0	0.00	1	18.05	18.00	-1	1,581	-0.06%
2020/09/21	0	0.00	5	19.80	18.75	-5	1,733	-0.29%
2020/09/17	0	0.00	1	19.15	19.20	-1	1,770	-0.06%
2020/09/10	1	18.05	0	0.00	17.70	1	1,871	0.05%
2020/09/01	0	0.00	1	18.90	18.90	-1	1,737	-0.06%
2020/08/20	0	0.00	10	15.90	15.85	-10	1,674	-0.60%
2020/07/30	1	18.40	0	0.00	18.50	1	1,535	0.07%
2020/07/28	0	0.00	8	18.53	17.45	-8	1,507	-0.53%
2020/07/23	1	20.05	32	19.84	20.70	-31	1,393	-2.22%
2020/07/22	26	18.81	3	18.88	18.85	23	1,321	1.74%
2020/07/21	7	17.79	0	0.00	17.65	7	1,272	0.55%
2020/07/20	1	17.00	2	17.10	17.20	-1	1,229	-0.08%
2020/07/17	1	19.20	10	18.90	18.80	-9	1,171	-0.77%
2020/07/16	11	20.77	0	0.00	20.50	11	1,130	0.97%
2020/07/15	13	22.38	3	21.58	21.10	10	1,066	0.94%
2020/07/14	6	23.85	40	23.84	22.30	-34	1,014	-3.35%
2020/07/13	46	22.69	0	0.00	22.90	46	873	5.27%
2020/07/10	11	21.85	2	22.00	20.85	9	780	1.15%
2020/07/09	2	20.75	0	0.00	20.75	2	691	0.29%
2020/07/08	2	18.80	0	0.00	18.90	2	635	0.31%
2020/07/07	0	0.00	5	18.95	18.20	-5	596	-0.84%
2020/07/02	0	0.00	1	18.80	18.35	-1	524	-0.19%
2020/07/01	6	16.89	0	0.00	17.10	6	474	1.26%
2020/06/29	1	16.95	0	0.00	17.20	1	451	0.22%
2020/06/24	5	17.40	0	0.00	17.85	5	432	1.16%
2020/06/23	8	17.33	8	16.94	17.40	0	356	0.00%
2020/06/05	0	0.00	3	13.20	13.25	-3	216	-1.39%
2020/03/10	0	0.00	2	13.10	13.30	-2	200	-1.00%
2020/01/30	1	13.00	0	0.00	12.90	1	146	0.68%
2020/01/08	0	0.00	1	13.90	13.80	-1	129	-0.77%
2019/12/17	0	0.00	0	14.20	13.90	0	147	0.00%
2019/12/10	0	0.00	0	13.95	13.65	0	150	0.00%
2019/11/22	1	13.60	0	0.00	13.65	1	159	0.63%
2019/11/14	0	0.00	50	13.97	14.00	-50	151	-33.07%
2019/11/01	1	14.50	0	0.00	14.55	1	143	0.70%
2019/09/20	0	0.00	10	15.18	14.95	-10	175	-5.70%
2019/09/05	0	0.00	3	14.60	14.60	-3	150	-1.99%
2019/08/26	10	14.45	0	0.00	14.45	10	153	6.51%
2019/08/15	3	14.55	0	0.00	14.50	3	151	1.98%
2019/07/26	3	15.73	0	0.00	15.70	3	212	1.41%
2019/07/22	0	0.00	2	15.20	15.20	-2	195	-1.03%
2019/05/08	2	17.90	0	0.00	17.70	2	348	0.57%
2019/03/22	0	0.00	5	18.45	18.60	-5	233	-2.14%
2019/02/22	0	0.00	3	17.95	17.75	-3	161	-1.86%
2019/02/21	0	0.00	49	18.06	17.95	-49	142	-34.47%
2019/02/20	58	17.70	1	18.10	18.15	57	126	45.11%
2018/10/16	0	17.30	0	0.00	17.05	0	133	0.00%
2018/08/15	0	0.00	0.2	18.00	18.15	-0.2	221	-0.10%
2018/06/11	0	0.00	1	20.10	20.05	-1	265	-0.38%
2018/06/07	0	0.00	1	20.05	19.85	-1	259	-0.38%
2018/05/29	1	19.85	0	0.00	19.85	1	246	0.41%
2018/05/25	86	20.37	35	20.29	20.35	51	235	21.69%
2018/05/16	1	18.45	0	0.00	18.60	1	173	0.57%
2018/01/31	0	0.00	1	20.40	20.50	-1	583	-0.17%
2018/01/18	1	21.10	0	0.00	20.95	1	957	0.10%
2018/01/04	40	21.50	40	21.90	21.75	0	861	0.00%