安國 (8054)-凱基-市政券商分點個股進出

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

安國

(8054)

可現股當沖

股價
151.0
漲跌
▼3.0
漲幅
-1.95%
成交量
6,401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－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/07	4	153.00	4	152.50	151.00	0	14,324	0.00%
2024/05/06	0	0.00	8	144.13	154.00	-8	14,738	-0.05%
2024/05/03	3	149.85	2	149.29	146.50	1	14,862	0.01%
2024/05/02	1	154.00	0	0.00	154.00	1	14,910	0.01%
2024/04/30	4	154.63	38	152.12	156.50	-34	15,173	-0.22%
2024/04/29	2	159.50	1	161.50	158.50	1	15,410	0.01%
2024/04/26	17	163.59	7	168.00	161.00	10	15,734	0.06%
2024/04/25	20	163.45	5	162.50	163.00	15	15,508	0.10%
2024/04/24	26.2	173.89	28	171.64	169.50	-1.8	15,329	-0.01%
2024/04/23	15	164.63	11	164.86	163.50	4	14,892	0.03%
2024/04/22	74	176.88	75	174.24	160.00	-1	14,560	-0.01%
2024/04/19	157	167.90	156	167.48	174.50	1	13,808	0.01%	大買/大賣/
2024/04/18	247	178.80	248	179.95	162.50	-1	13,174	-0.01%	大買/大賣/
2024/04/17	26	163.12	34	165.65	172.00	-8	12,336	-0.06%
2024/04/16	513.1	153.42	493	153.98	156.50	20.1	11,813	0.17%	大買/大賣/
2024/04/15	0	0.00	8	150.00	147.50	-8	11,412	-0.07%
2024/04/12	11	154.82	4	154.63	154.50	7	11,323	0.06%
2024/04/11	3	163.67	0	0.00	160.50	3	11,216	0.03%
2024/04/10	4	162.50	3	162.17	161.00	1	11,123	0.01%
2024/04/09	1	161.00	1	163.00	162.00	0	11,075	0.00%
2024/04/08	24	175.17	53.2	172.99	168.00	-29.2	10,851	-0.27%
2024/04/03	580.1	174.56	548	175.15	175.00	32.1	10,542	0.30%	大買/大賣/
2024/04/02	10	158.85	6.3	161.87	166.00	3.7	9,919	0.04%
2024/04/01	27	152.96	40	153.03	151.00	-13	9,424	-0.14%
2024/03/29	212.2	149.17	212.9	149.42	146.00	-0.7	9,182	-0.01%	大買/大賣/
2024/03/28	1.9	142.97	5	128.90	143.00	-3.1	8,745	-0.04%
2024/03/27	0	0.00	2	129.50	130.00	-2	9,124	-0.02%
2024/03/26	5	132.10	15.1	134.19	129.00	-10.1	9,718	-0.10%
2024/03/25	4	134.88	0	0.00	135.00	4	9,809	0.04%
2024/03/22	10	131.00	3	131.17	131.00	7	9,934	0.07%
2024/03/21	3	134.67	1	132.00	135.00	2	10,147	0.02%
2024/03/20	5	133.60	1	136.50	135.00	4	10,190	0.04%
2024/03/19	3	133.50	5	129.90	128.50	-2	10,145	-0.02%
2024/03/18	1	133.00	35	126.90	133.00	-34	10,144	-0.34%
2024/03/15	9	126.72	4	125.50	126.50	5	10,298	0.05%
2024/03/14	34.1	124.37	47	126.06	128.00	-12.9	10,414	-0.12%
2024/03/13	21	123.67	10	122.15	122.00	11	10,808	0.10%
2024/03/12	1	133.00	0	0.00	135.00	1	11,293	0.01%
2024/03/11	3.1	134.16	40	137.50	132.50	-36.9	11,556	-0.32%
2024/03/08	48	130.11	68	134.79	132.00	-20	11,583	-0.17%
2024/03/07	176	144.30	114	147.58	135.00	62	11,597	0.53%	大買/大賣/
2024/03/06	50	147.80	49	151.40	150.00	1	11,705	0.01%
2024/03/05	117.1	164.33	114	162.71	161.00	3.1	11,756	0.03%	大買/大賣/
2024/03/04	30	177.17	2	175.50	178.50	28	12,394	0.23%
2024/03/01	3	175.83	127	176.00	178.50	-124	12,772	-0.97%	大賣/鉅額交易
2024/02/29	133	162.02	75	164.00	162.50	58	13,013	0.45%	大買/
2024/02/27	0	167.63	4	166.88	160.00	-4	13,424	-0.03%
2024/02/26	5	164.80	70	165.25	166.00	-65	14,206	-0.46%
2024/02/23	144	160.82	93	162.90	155.50	51	14,409	0.35%	大買/
2024/02/22	91	150.12	134	160.36	162.00	-43	14,786	-0.29%	大賣/
2024/02/21	134	157.12	54	162.09	154.00	80	14,824	0.54%	大買/
2024/02/20	19	174.60	33	169.74	170.00	-14	14,909	-0.09%
2024/02/19	39	186.92	5	186.00	180.50	34	14,954	0.23%
2024/02/16	4	194.88	53	192.72	200.50	-49	15,021	-0.33%
2024/02/15	95	177.13	94.1	181.21	182.50	1	14,844	0.01%
2024/02/05	67.1	187.02	17	192.70	184.00	50	14,450	0.35%
2024/02/02	2	204.00	0	0.00	204.00	2	14,264	0.01%
2024/02/01	31	183.48	30	183.00	185.50	1	14,286	0.01%
2024/01/31	2	159.25	4	164.50	169.00	-2	14,263	-0.01%
2024/01/30	62	152.83	36	151.43	154.00	26	14,035	0.19%
2024/01/29	29	143.93	61.3	139.99	150.00	-32.3	13,613	-0.24%
2024/01/26	3	143.17	4.2	142.67	141.00	-1.2	13,170	-0.01%
2024/01/25	2	146.75	0.2	146.00	145.50	1.8	13,557	0.01%
2024/01/24	41	148.87	5.2	148.00	149.00	35.8	13,746	0.26%
2024/01/23	7	148.29	5	148.30	149.00	2	13,722	0.01%
2024/01/22	29.4	132.91	22.2	130.70	145.50	7.2	14,168	0.05%
2024/01/19	0	0.00	0.2	133.00	136.00	-0.2	14,109	0.00%
2024/01/18	0	0.00	10	139.50	135.50	-10	14,340	-0.07%
2024/01/16	0	0.00	0.2	136.50	137.00	-0.2	14,471	0.00%
2024/01/15	10.1	138.54	1	136.00	139.00	9.1	14,538	0.06%
2024/01/12	1	135.00	0	0.00	130.00	1	14,589	0.01%
2024/01/05	124	129.00	127	129.25	129.00	-3	15,240	-0.02%	大買/大賣/
2024/01/04	115	125.49	117	125.07	126.50	-2	15,202	-0.01%	大買/大賣/
2024/01/03	171	132.14	171	133.35	131.00	0	15,174	0.00%	大買/大賣/
2024/01/02	1	121.00	1	118.00	128.00	0	15,144	0.00%
2023/12/29	1	107.00	1	112.00	116.50	0	15,191	0.00%
2023/12/28	206	107.77	207	108.89	110.00	-1	15,146	-0.01%	大買/大賣/
2023/12/27	1	115.00	0	0.00	115.00	1	15,083	0.01%
2023/12/26	91	119.02	95	120.35	117.00	-4	15,041	-0.03%
2023/12/25	156	108.08	155	109.06	116.00	1	14,967	0.01%	大買/大賣/
2023/12/22	65	105.83	62	107.36	109.00	3	14,874	0.02%
2023/12/21	21	96.92	17	98.67	99.20	4	14,327	0.03%
2023/12/20	7	93.31	8	94.31	94.80	-1	13,722	-0.01%
2023/12/19	1	88.74	1.8	89.39	92.80	-0.8	13,561	-0.01%
2023/12/18	2	94.54	6	94.08	92.20	-4	13,367	-0.03%
2023/12/15	6	92.67	5	94.90	90.40	1	13,138	0.01%
2023/12/14	2	96.22	0	0.00	95.40	2	12,994	0.02%
2023/12/13	0	0.00	2	98.80	98.00	-2	12,950	-0.02%
2023/12/12	3	98.03	1.4	99.21	99.50	1.6	12,874	0.01%
2023/12/11	2	100.00	1	100.50	99.60	1	12,536	0.01%
2023/12/08	19	101.35	27	100.85	99.50	-8	12,269	-0.07%
2023/12/07	37	100.64	34	98.52	95.30	3	11,626	0.03%
2023/12/06	8	89.64	4	97.30	97.30	4	10,952	0.04%
2023/12/05	0	0.00	0.4	87.00	88.50	-0.4	10,593	0.00%
2023/12/04	2	97.90	12	90.41	88.70	-10	10,389	-0.10%
2023/12/01	0	0.00	3	96.57	96.60	-3	10,075	-0.03%
2023/11/30	4	95.30	5	95.54	95.20	-1	9,678	-0.01%
2023/11/29	556.8	96.32	560	96.53	94.50	-3.2	9,357	-0.03%	大買/大賣/
2023/11/28	12	87.23	30	89.52	91.30	-18	8,402	-0.21%
2023/11/27	33	80.90	6	82.23	83.00	27	8,005	0.34%
2023/11/24	153	82.65	139	82.43	81.80	14	7,748	0.18%	大買/大賣/
2023/11/22	1.5	81.28	3	81.50	84.10	-1.5	6,522	-0.02%
2023/11/21	6	76.75	5	75.84	76.50	1	6,305	0.02%
2023/11/20	6	72.27	4	73.78	74.80	2	5,901	0.03%
2023/11/17	12	73.82	8	71.28	71.90	4	5,823	0.07%
2023/11/15	1	69.00	1	69.20	69.30	0	5,586	0.00%
2023/11/14	2	64.20	8	65.63	65.30	-6	5,489	-0.11%
2023/11/13	9	61.93	5	61.58	63.10	4	5,408	0.07%
2023/11/10	3	60.17	1	59.80	60.00	2	5,334	0.04%
2023/11/08	1	59.80	4	58.95	59.20	-3	5,234	-0.06%
2023/11/07	4	60.20	2	59.35	60.00	2	5,184	0.04%
2023/11/06	3	58.30	4	58.53	59.00	-1	5,137	-0.02%
2023/11/03	5.5	56.81	8	56.95	56.80	-2.5	5,067	-0.05%
2023/11/02	66.5	57.51	85	57.77	58.80	-18.5	4,999	-0.37%
2023/11/01	2	53.25	3	54.60	54.60	-1	4,381	-0.02%
2023/10/31	57	54.82	14	55.04	53.60	43	4,019	1.07%
2023/10/30	238	56.08	124	56.82	57.00	114	3,724	3.06%	大買/大賣/鉅額交易
2023/10/27	11	52.77	18	53.39	54.10	-7	2,920	-0.24%
2023/10/26	15	47.97	18	48.17	49.20	-3	2,520	-0.12%
2023/10/25	0	0.00	1	44.75	44.75	-1	2,264	-0.04%
2023/10/24	0	0.00	15	40.28	40.70	-15	2,164	-0.69%
2023/10/23	0	0.00	1	41.80	41.20	-1	2,111	-0.05%
2023/10/20	0	0.00	1	40.15	40.60	-1	2,030	-0.05%
2023/10/19	2	40.65	2	41.30	40.60	0	1,955	0.00%
2023/10/18	7	38.86	1	40.25	38.85	6	1,815	0.33%
2023/10/17	15	43.13	19	43.25	41.80	-4	1,740	-0.23%
2023/10/16	2	40.48	0	0.00	41.00	2	1,383	0.14%
2023/10/12	1	37.35	0	0.00	38.00	1	1,258	0.08%
2023/10/11	0	0.00	2	39.25	37.35	-2	1,252	-0.16%
2023/10/05	2	38.65	0	0.00	38.65	2	1,176	0.17%
2023/09/25	4	38.46	4	38.11	37.40	0	1,209	0.00%
2023/09/22	1	38.10	0	0.00	38.20	1	1,167	0.09%
2023/09/20	1	38.20	5	38.73	37.80	-4	1,109	-0.36%
2023/09/19	4	38.55	2	37.95	37.95	2	1,024	0.20%
2023/09/18	23	38.76	5	38.44	37.45	18	968	1.86%
2023/09/15	7	37.64	8	37.02	37.45	-1	804	-0.12%
2023/09/14	0	0.00	2	34.48	34.35	-2	680	-0.29%
2023/09/11	1	33.70	0	0.00	34.10	1	698	0.14%
2023/09/08	2	34.23	0	0.00	33.85	2	697	0.29%
2023/09/07	0	0.00	2	34.88	34.55	-2	703	-0.28%
2023/09/06	1	33.85	1	34.45	34.00	0	701	0.00%
2023/09/05	1	33.90	1	34.30	33.90	0	705	0.00%
2023/08/17	0	0.00	3	31.33	31.25	-3	951	-0.32%
2023/08/15	1	30.95	0	0.00	31.00	1	950	0.11%
2023/08/07	2	32.90	0	0.00	32.90	2	937	0.21%
2023/08/02	3	33.23	0	0.00	32.90	3	930	0.32%
2023/07/31	0	0.00	1	34.60	34.60	-1	915	-0.11%
2023/07/28	3	34.78	0	0.00	34.55	3	908	0.33%
2023/07/27	1	34.90	0	0.00	34.55	1	903	0.11%
2023/07/26	1	34.40	0	0.00	34.05	1	902	0.11%
2023/07/24	2	34.50	0	0.00	34.60	2	889	0.22%
2023/07/21	0	0.00	2	36.05	36.10	-2	877	-0.23%
2023/07/20	1	36.80	1	37.80	36.80	0	877	0.00%
2023/07/19	2	36.70	1	36.70	37.00	1	856	0.12%
2023/07/18	0	0.00	1	35.80	35.60	-1	837	-0.12%
2023/07/17	0	0.00	4	36.55	36.65	-4	834	-0.48%
2023/07/14	2	35.48	1	35.75	35.40	1	820	0.12%
2023/07/13	4	36.25	2	35.90	35.50	2	816	0.25%
2023/07/11	2	37.03	2	37.30	36.95	0	794	0.00%
2023/07/10	5	37.89	5	37.37	37.15	0	782	0.00%
2023/07/07	0	0.00	1	35.90	37.00	-1	756	-0.13%
2023/07/04	2	37.33	1	38.30	37.30	1	710	0.14%
2023/07/03	1	34.75	0	0.00	34.85	1	582	0.17%
2023/06/30	3	34.60	0	0.00	34.65	3	579	0.52%
2023/06/15	0	0.00	2	35.05	34.85	-2	592	-0.34%
2023/06/14	0	0.00	1	34.95	35.00	-1	602	-0.17%
2023/06/12	0	0.00	4	35.15	34.90	-4	609	-0.66%
2023/06/05	0	0.00	2	36.10	36.05	-2	585	-0.34%
2023/06/02	7	35.54	0	0.00	35.40	7	574	1.22%
2023/05/31	0	0.00	2	35.63	35.50	-2	556	-0.36%
2023/05/30	2	36.00	18	36.00	35.95	-16	532	-3.01%
2023/05/29	4	33.38	4.1	34.48	34.50	-0.1	415	-0.02%
2023/05/26	2	31.63	0	0.00	31.40	2	377	0.53%
2023/05/09	0.1	31.55	0	0.00	31.65	0.1	525	0.02%
2023/04/26	0	0.00	1	31.00	31.45	-1	555	-0.18%
2023/04/10	3	34.20	0	0.00	34.25	3	540	0.55%
2023/03/28	1	34.05	0	0.00	34.20	1	531	0.19%
2023/03/24	4	35.25	0	0.00	35.55	4	526	0.76%
2023/03/16	1	34.70	1	34.55	34.00	0	479	0.00%
2023/03/15	1	34.50	0	0.00	34.45	1	474	0.21%
2023/03/08	2	35.88	0	0.00	35.70	2	482	0.41%
2023/03/03	0	0.00	1	34.60	34.50	-1	461	-0.22%
2023/03/02	1	34.30	0	0.00	34.25	1	458	0.22%
2023/02/21	1	35.95	1	35.55	35.20	0	448	0.00%
2023/02/20	1	35.00	0	0.00	35.00	1	421	0.24%
2023/02/16	1	34.40	0	0.00	34.65	1	433	0.23%
2023/02/10	0	0.00	1	33.70	33.70	-1	434	-0.23%
2023/02/08	0	0.00	2	35.00	35.40	-2	424	-0.47%
2022/12/20	0	0.00	1	30.75	30.75	-1	564	-0.18%
2022/12/16	1	32.35	0	0.00	32.35	1	578	0.17%
2022/12/07	0	0.00	1	34.50	33.45	-1	582	-0.17%
2022/12/06	1	35.75	0	0.00	34.50	1	586	0.17%
2022/12/02	0	0.00	1	34.60	34.60	-1	558	-0.18%
2022/11/24	1	33.30	0	0.00	33.30	1	561	0.18%
2022/11/16	1	34.00	2	34.13	34.20	-1	645	-0.15%
2022/11/03	0	0.00	1	32.65	33.15	-1	712	-0.14%
2022/11/01	0	0.00	1	31.85	32.10	-1	716	-0.14%
2022/10/31	0	0.00	1	31.45	31.35	-1	706	-0.14%
2022/10/28	2	30.00	0	0.00	30.00	2	704	0.28%
2022/10/12	1	31.70	0	0.00	32.00	1	766	0.13%
2022/10/06	3	35.03	3	35.25	34.50	0	836	0.00%
2022/09/28	0	0.00	0	30.45	30.10	0	846	0.00%
2022/08/31	0	0.00	1	39.10	39.10	-1	939	-0.11%
2022/08/25	0	0.00	1	40.35	40.20	-1	932	-0.11%
2022/08/24	1	39.85	3	40.40	39.85	-2	943	-0.21%
2022/08/23	1	38.75	0	0.00	39.15	1	895	0.11%
2022/08/22	2	39.35	0	0.00	39.25	2	906	0.22%
2022/08/19	2	40.35	0	0.00	40.25	2	903	0.22%
2022/08/16	3	39.55	1	40.00	39.35	2	893	0.22%
2022/08/15	10	40.12	5	40.15	40.20	5	887	0.56%
2022/08/11	1	38.55	0	0.00	37.60	1	851	0.12%
2022/08/02	0	0.00	1	36.05	35.50	-1	942	-0.11%
2022/07/29	1	37.90	0	0.00	37.80	1	955	0.10%
2022/07/20	0	0.00	1	38.85	38.30	-1	1,001	-0.10%
2022/07/15	6	38.97	6	38.68	37.45	0	1,020	0.00%
2022/07/14	1	36.30	0	0.00	36.40	1	976	0.10%
2022/07/07	2	34.83	2	34.50	35.10	0	1,021	0.00%
2022/06/20	0	0.00	1	38.55	37.60	-1	2,605	-0.04%
2022/06/08	2	47.15	0	0.00	46.55	2	2,803	0.07%
2022/05/31	2	46.73	0	0.00	46.70	2	3,585	0.06%
2022/05/24	0	0.00	0	45.40	44.95	0	3,662	0.00%
2022/05/12	0	0.00	1	42.65	41.40	-1	3,850	-0.03%
2022/05/09	1	44.00	1	46.80	44.00	0	3,956	0.00%
2022/05/05	5	47.61	2	47.60	47.40	3	3,956	0.08%
2022/04/29	0	47.35	2	47.10	46.20	-2	3,964	-0.05%
2022/04/28	3	46.57	1	46.50	45.85	2	3,966	0.05%
2022/04/27	0	45.40	0	0.00	46.20	0	3,959	0.00%
2022/04/26	1	48.00	1	48.60	48.20	0	3,939	0.00%
2022/04/25	0	51.38	2	48.80	48.50	-2	3,939	-0.05%
2022/04/22	1	50.80	0.2	52.50	51.00	0.8	3,936	0.02%
2022/04/20	1	52.60	1	52.40	52.60	0	3,927	0.00%
2022/04/18	1	52.00	0	0.00	52.00	1	3,950	0.03%
2022/04/15	2	53.00	1	53.10	52.00	1	3,947	0.03%
2022/04/14	1	54.90	0	0.00	54.40	1	3,956	0.03%
2022/04/13	11	55.33	0	0.00	55.30	11	3,956	0.28%
2022/04/11	2	55.25	1	55.80	54.20	1	3,963	0.03%
2022/04/08	0	0.00	1	58.20	57.80	-1	3,938	-0.03%
2022/04/07	3	58.17	0	0.00	57.50	3	3,930	0.08%
2022/04/06	2	62.55	1	62.50	61.50	1	3,875	0.03%
2022/04/01	2	61.35	1	61.90	62.50	1	3,861	0.03%
2022/03/31	1	62.30	2	62.85	61.30	-1	3,798	-0.03%
2022/03/30	125	67.11	129.1	66.38	63.80	-4.1	3,756	-0.11%	大買/大賣/
2022/03/29	10	61.13	8	60.47	61.70	2	3,289	0.06%
2022/03/28	2	59.15	2	59.15	58.90	0	3,116	0.00%
2022/03/25	21	60.14	15	61.01	58.80	6	3,089	0.19%
2022/03/24	30	60.35	131	58.84	63.80	-101	2,904	-3.48%	大賣/鉅額交易
2022/03/23	100	60.50	2	59.85	60.50	98	2,612	3.75%
2022/03/21	3	55.97	0	0.00	55.50	3	2,569	0.12%
2022/03/18	1	57.00	0	0.00	56.60	1	2,596	0.04%
2022/03/17	1	56.80	1	56.40	56.20	0	2,608	0.00%
2022/03/16	0	54.00	0	0.00	54.20	0	2,640	0.00%
2022/03/15	1	55.00	0	0.00	53.60	1	2,690	0.04%
2022/03/14	1	58.50	10	58.10	57.50	-9	2,759	-0.33%
2022/03/11	0	0.00	1	58.80	58.60	-1	2,915	-0.03%
2022/03/10	0	0.00	1	60.00	57.60	-1	3,103	-0.03%
2022/03/09	2	57.20	1	57.90	58.20	1	3,233	0.03%
2022/03/08	4.4	57.91	3	58.07	55.20	1.4	3,291	0.04%
2022/03/07	7	58.77	6	58.30	58.40	1	3,422	0.03%
2022/03/04	26	59.82	42.2	60.31	60.90	-16.2	3,416	-0.47%
2022/03/03	11	55.12	0	0.00	58.60	11	3,074	0.36%
2022/03/02	1	52.40	4	52.90	53.30	-3	3,354	-0.09%
2022/03/01	0.1	53.30	0	0.00	53.50	0.1	3,559	0.00%
2022/02/25	0	0.00	13	52.00	52.10	-13	3,634	-0.36%
2022/02/24	1	51.00	1	52.10	51.10	0	3,736	0.00%
2022/02/22	5	54.34	0	0.00	53.60	5	3,988	0.13%
2022/02/21	6	55.90	0	0.00	55.70	6	4,254	0.14%
2022/02/18	3.4	56.83	0	0.00	56.90	3.4	4,639	0.07%
2022/02/17	14	58.29	17	58.79	57.50	-3	4,658	-0.06%
2022/02/15	1	55.00	2	55.40	54.40	-1	4,684	-0.02%
2022/02/14	2	54.30	0	0.00	53.90	2	4,723	0.04%
2022/02/11	1	57.00	5	57.50	57.00	-4	4,764	-0.08%
2022/02/10	0	0.00	1	54.50	54.80	-1	4,710	-0.02%
2022/02/09	0	0.00	6	54.60	55.10	-6	4,715	-0.13%
2022/01/25	0	0.00	1	49.80	49.20	-1	4,995	-0.02%
2022/01/18	1	53.50	0	0.00	53.70	1	5,553	0.02%
2022/01/14	1	50.50	0	0.00	51.80	1	5,593	0.02%
2022/01/11	1	52.30	0	0.00	52.40	1	5,664	0.02%
2022/01/10	1	54.80	0	0.00	55.10	1	5,656	0.02%
2022/01/07	1	54.50	1	54.60	54.40	0	5,667	0.00%
2022/01/05	1	59.10	1	57.50	57.40	0	5,660	0.00%
2022/01/04	0	0.00	2	60.40	59.40	-2	5,652	-0.04%
2022/01/03	5.2	60.60	0	0.00	60.50	5.2	5,697	0.09%
2021/12/30	1	60.40	0	0.00	60.40	1	5,734	0.02%
2021/12/29	0	0.00	3	61.40	61.50	-3	5,798	-0.05%
2021/12/28	2	62.40	1	62.20	61.80	1	5,823	0.02%
2021/12/27	1	61.50	0	0.00	61.20	1	5,833	0.02%
2021/12/24	6	61.92	5	62.12	61.70	1	5,847	0.02%
2021/12/22	0	0.00	2	61.55	61.20	-2	5,849	-0.03%
2021/12/21	2.1	60.36	0	0.00	60.70	2.1	5,840	0.04%
2021/12/20	0	0.00	2	59.50	59.60	-2	5,840	-0.03%
2021/12/17	5	61.74	3	61.43	60.30	2	5,860	0.03%
2021/12/16	1	62.80	1	62.90	63.10	0	5,848	0.00%
2021/12/15	2	60.80	0	0.00	61.70	2	5,831	0.03%
2021/12/14	2	59.90	7	60.76	59.90	-5	5,826	-0.09%
2021/12/13	5.1	62.79	1	62.80	62.70	4.1	5,808	0.07%
2021/12/10	1.1	64.61	5	63.70	62.60	-3.9	5,805	-0.07%
2021/12/09	1	66.30	0	0.00	64.40	1	5,774	0.02%
2021/12/08	4.1	66.50	6	65.78	65.20	-1.9	5,759	-0.03%
2021/12/07	13	68.25	22	68.11	66.60	-9	5,701	-0.16%
2021/12/06	24	66.78	23	66.24	69.40	1	5,573	0.02%
2021/12/03	12	66.53	7	65.66	67.80	5	5,435	0.09%
2021/12/02	14	64.94	10	64.21	63.30	4	5,340	0.07%
2021/12/01	18	64.70	13	64.95	65.60	5	5,317	0.09%
2021/11/30	10	64.01	9	63.91	62.40	1	5,394	0.02%
2021/11/29	22.1	61.40	26	61.22	62.00	-3.9	5,734	-0.07%
2021/11/26	22	67.21	21	67.02	63.60	1	5,800	0.02%
2021/11/25	24	66.19	26	66.27	66.70	-2	5,570	-0.04%
2021/11/24	11	64.13	7	64.13	64.50	4	5,377	0.07%
2021/11/23	8	65.36	9	64.82	62.40	-1	5,331	-0.02%
2021/11/22	6	65.88	5	66.70	66.80	1	5,265	0.02%
2021/11/19	19	64.67	19	64.69	64.90	0	5,193	0.00%
2021/11/18	25	66.64	32	67.41	64.30	-7	5,102	-0.14%
2021/11/17	53	68.80	53.7	68.70	64.30	-0.7	4,868	-0.01%
2021/11/16	0.7	66.80	4	66.80	66.80	-3.3	4,522	-0.07%
2021/11/15	11	58.94	7	60.00	60.80	4	4,524	0.09%
2021/11/12	3	54.97	0	0.00	55.30	3	4,494	0.07%
2021/11/11	1	55.30	1	55.10	55.30	0	4,428	0.00%
2021/11/10	6	54.70	3	55.50	55.30	3	4,438	0.07%
2021/11/09	1	53.90	3	53.77	53.50	-2	4,452	-0.04%
2021/11/08	2	52.35	1	51.60	51.60	1	4,497	0.02%
2021/11/04	6	54.57	7	53.99	53.50	-1	4,750	-0.02%
2021/11/03	1	53.80	1	53.50	53.60	0	4,832	0.00%
2021/11/02	8	56.74	14	56.99	55.70	-6	4,937	-0.12%
2021/11/01	21	56.40	14	56.40	55.50	7	5,222	0.13%
2021/10/29	25	56.98	23	57.31	56.50	2	5,386	0.04%
2021/10/28	2	50.43	4	50.88	52.80	-2	5,167	-0.04%
2021/10/26	4	47.90	2	47.90	47.65	2	5,329	0.04%
2021/10/25	4	47.75	4	47.88	47.40	0	5,638	0.00%
2021/10/22	3	47.02	5	47.53	48.20	-2	5,642	-0.04%
2021/10/21	0	0.00	6	47.56	46.45	-6	5,788	-0.10%
2021/10/20	2.4	45.90	0	0.00	46.35	2.4	5,954	0.04%
2021/10/19	0	0.00	5	45.78	46.00	-5	6,222	-0.08%
2021/10/18	1	44.85	2	44.85	45.30	-1	6,765	-0.01%
2021/10/13	2	43.75	2	42.90	42.85	0	7,400	0.00%
2021/10/08	6	46.62	8	46.69	45.05	-2	7,863	-0.03%
2021/10/07	2	45.05	2	44.98	45.00	0	8,182	0.00%
2021/10/06	8	44.51	7.3	44.51	44.70	0.7	8,217	0.01%
2021/10/04	0	0.00	3	41.10	40.20	-3	8,436	-0.04%
2021/09/29	3	46.35	4	46.04	45.45	-1	8,664	-0.01%
2021/09/28	1	49.45	0	0.00	49.00	1	8,818	0.01%
2021/09/27	9	49.10	9	48.80	48.70	0	8,916	0.00%
2021/09/24	2	48.68	0	0.00	48.50	2	8,936	0.02%
2021/09/17	0	0.00	1	51.70	51.70	-1	8,918	-0.01%
2021/09/16	1	50.90	1	51.10	50.10	0	8,908	0.00%
2021/09/15	2	50.85	2	50.75	49.80	0	8,890	0.00%
2021/09/14	1	50.80	0	0.00	50.80	1	8,887	0.01%
2021/09/13	1.3	53.52	1	53.80	51.60	0.3	8,892	0.00%
2021/09/10	8	52.26	3	53.00	53.50	5	8,883	0.06%
2021/09/09	1	51.20	2	52.20	53.30	-1	8,912	-0.01%
2021/09/08	3	51.90	4	51.93	50.90	-1	8,902	-0.01%
2021/09/07	17	53.80	15	53.35	51.30	2	8,905	0.02%
2021/09/06	11	56.39	11	55.89	54.40	0	8,885	0.00%
2021/09/03	46	57.40	55	56.94	58.80	-9	8,955	-0.10%
2021/09/02	109	59.27	120	59.06	56.70	-11	8,765	-0.13%	大買/大賣/
2021/09/01	20	53.64	11	52.01	54.00	9	8,396	0.11%
2021/08/31	17	50.04	4	50.08	51.00	13	8,261	0.16%
2021/08/30	0	0.00	1	48.05	48.05	-1	8,191	-0.01%
2021/08/27	5	48.03	0	0.00	47.25	5	8,217	0.06%
2021/08/26	2	50.50	10	49.17	49.10	-8	8,252	-0.10%
2021/08/25	8	49.66	0	0.00	48.75	8	8,439	0.09%
2021/08/23	16	46.95	15	46.61	47.20	1	8,596	0.01%
2021/08/20	9	43.57	16	43.66	44.35	-7	8,591	-0.08%
2021/08/19	8	46.40	8	47.00	43.75	0	8,557	0.00%
2021/08/18	9	47.48	7	46.09	48.30	2	8,556	0.02%
2021/08/17	4	47.00	2	46.35	46.00	2	8,623	0.02%
2021/08/16	4	45.45	3	45.38	46.20	1	8,601	0.01%
2021/08/13	6	47.56	5	47.53	46.25	1	8,561	0.01%
2021/08/12	5	47.37	9	47.48	47.00	-4	8,518	-0.05%
2021/08/11	8	48.87	6	48.29	47.00	2	8,503	0.02%
2021/08/10	10	52.54	9	52.63	50.90	1	8,369	0.01%
2021/08/09	31	56.50	29	56.73	54.50	2	8,269	0.02%
2021/08/06	51	59.92	48	59.96	59.30	3	8,188	0.04%
2021/08/05	69	64.16	74	64.20	62.60	-5	8,068	-0.06%
2021/08/04	10	59.75	7	60.01	61.80	3	7,698	0.04%
2021/08/03	8	57.36	7	57.74	56.20	1	7,466	0.01%
2021/08/02	7	57.26	7	56.91	55.90	0	7,416	0.00%
2021/07/30	10	58.61	10	59.06	56.90	0	7,364	0.00%
2021/07/29	42	57.14	44	56.95	57.30	-2	7,241	-0.03%
2021/07/28	1	60.10	0	0.00	60.10	1	6,919	0.01%
2021/07/27	5	69.00	14	67.80	67.20	-9	6,976	-0.13%
2021/07/26	4	70.68	6	70.18	71.00	-2	6,841	-0.03%
2021/07/23	31	70.25	30	70.87	67.10	1	6,671	0.01%
2021/07/22	49	68.25	253	68.72	68.30	-204	6,416	-3.18%	大賣/鉅額交易
2021/07/21	240	67.02	20	66.30	67.10	220	5,910	3.72%	大買/鉅額交易
2021/07/20	37	59.94	50	60.26	61.00	-13	5,671	-0.23%
2021/07/19	35	55.80	34	55.66	55.50	1	5,649	0.02%
2021/07/16	37	54.95	18	54.69	54.30	19	5,529	0.34%
2021/07/15	25	53.05	18	52.41	53.90	7	5,361	0.13%
2021/07/14	162	54.71	170	54.60	52.20	-8	5,143	-0.16%	大買/大賣/
2021/07/13	0	0.00	5	57.90	57.90	-5	4,837	-0.10%
2021/07/12	32	50.59	38	50.94	52.70	-6	4,845	-0.12%
2021/07/09	20	48.13	8.6	47.54	47.95	11.4	4,729	0.24%
2021/07/08	14.6	47.64	21	47.66	48.00	-6.4	4,750	-0.13%
2021/07/07	2	44.40	7	44.67	45.20	-5	4,666	-0.11%
2021/07/06	1	45.40	10	45.59	44.45	-9	4,812	-0.19%
2021/07/05	28	46.61	131	46.25	46.90	-103	5,200	-1.98%	大賣/鉅額交易
2021/07/02	120	45.38	12	44.91	45.40	108	5,063	2.13%	大買/鉅額交易
2021/07/01	1	42.20	0	0.00	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	13	44.40	12	43.16	43.10	1	4,985	0.02%
2021/06/28	2	44.30	0	0.00	43.95	2	4,983	0.04%
2021/06/24	2	43.85	1	43.80	43.50	1	4,958	0.02%
2021/06/23	6	43.48	2	44.20	43.35	4	4,957	0.08%
2021/06/21	1	44.90	20	45.25	44.10	-19	4,953	-0.38%
2021/06/18	6	47.49	3	47.63	46.75	3	4,934	0.06%
2021/06/17	16	47.00	3	46.40	47.25	13	5,573	0.23%
2021/06/16	3	46.38	15	46.99	45.75	-12	6,234	-0.19%
2021/06/15	19	47.14	19	47.73	47.20	0	6,772	0.00%
2021/06/11	26	46.12	13	46.56	46.35	13	6,731	0.19%
2021/06/10	26	44.99	20	45.42	43.95	6	6,575	0.09%
2021/06/09	6	43.35	6	43.48	42.60	0	6,583	0.00%
2021/06/08	4	44.55	2	43.48	42.85	2	6,657	0.03%
2021/06/07	8	44.19	9	44.43	45.30	-1	6,758	-0.01%
2021/06/04	1	45.60	0	0.00	45.00	1	6,776	0.01%
2021/06/03	2	47.53	3	46.88	46.60	-1	6,774	-0.01%
2021/06/02	51	49.91	51	49.88	46.90	0	6,755	0.00%
2021/06/01	32	47.74	29	47.65	49.05	3	6,541	0.05%
2021/05/28	2	42.10	4	42.78	42.20	-2	6,351	-0.03%
2021/05/26	2	41.30	1	41.35	41.40	1	6,484	0.02%
2021/05/25	61	44.69	59	44.02	42.15	2	6,517	0.03%
2021/05/24	5	39.15	5	39.50	40.90	0	6,451	0.00%
2021/05/21	1	39.55	11	39.82	39.70	-10	6,886	-0.15%
2021/05/20	12	38.21	3	39.52	38.70	9	6,911	0.13%
2021/05/19	8	39.45	8	39.43	40.60	0	6,894	0.00%
2021/05/18	9	36.19	14	36.66	37.40	-5	6,965	-0.07%
2021/05/17	14	35.48	13	35.50	34.00	1	7,102	0.01%
2021/05/14	7	39.86	7	39.85	37.75	0	7,142	0.00%
2021/05/13	3	34.10	3	34.95	38.40	0	7,178	0.00%
2021/05/12	3	37.95	3	38.82	36.80	0	7,172	0.00%
2021/05/11	5	42.56	4	42.13	40.80	1	7,220	0.01%
2021/05/10	19	46.38	19	46.44	44.65	0	7,361	0.00%
2021/05/07	21	44.24	12	44.27	45.50	9	7,554	0.12%
2021/05/06	2	41.45	2	41.38	41.40	0	7,589	0.00%
2021/05/05	12	42.53	12	41.31	40.80	0	7,661	0.00%
2021/05/04	1	42.90	1	42.70	42.05	0	7,654	0.00%
2021/05/03	3	46.95	11	46.17	44.00	-8	7,610	-0.11%
2021/04/29	13	49.36	10	49.04	48.20	3	7,567	0.04%
2021/04/28	6	49.15	2	49.45	48.75	4	7,543	0.05%
2021/04/27	10	50.01	10	49.98	49.85	0	7,544	0.00%
2021/04/26	10	50.36	11	50.61	50.00	-1	7,652	-0.01%
2021/04/23	8	46.50	9	46.55	49.35	-1	7,619	-0.01%
2021/04/22	5	47.08	4	47.66	44.90	1	7,568	0.01%
2021/04/21	1	48.95	3	48.75	48.50	-2	7,489	-0.03%
2021/04/20	4	48.78	4	49.51	50.10	0	7,454	0.00%
2021/04/19	2	49.55	3	49.17	47.60	-1	7,404	-0.01%
2021/04/16	2	54.45	3	54.03	52.00	-1	7,345	-0.01%
2021/04/15	36	52.05	33	52.30	52.60	3	7,296	0.04%
2021/04/14	6	48.58	18	48.06	49.50	-12	7,269	-0.17%
2021/04/13	15	55.33	11	55.80	52.50	4	7,351	0.05%
2021/04/12	20	55.18	42	55.35	52.50	-22	7,354	-0.30%
2021/04/09	78	65.46	177	67.50	57.70	-99	7,176	-1.38%	大賣/
2021/04/08	7	61.59	163	60.09	63.90	-156	6,730	-2.32%	大賣/鉅額交易
2021/04/07	276	56.02	260	55.99	58.10	16	6,661	0.24%	大買/大賣/
2021/04/06	255	53.71	3	55.07	55.30	252	6,631	3.80%	大買/鉅額交易
2021/04/01	10	53.00	113	53.93	53.70	-103	6,633	-1.55%	大賣/鉅額交易
2021/03/31	3	50.17	1	49.90	51.60	2	6,630	0.03%
2021/03/30	5	47.57	0	0.00	49.20	5	6,620	0.08%
2021/03/29	108	47.02	0	0.00	47.45	108	6,612	1.63%	大買/鉅額交易
2021/03/26	10	46.10	11	47.06	46.50	-1	6,614	-0.02%
2021/03/24	102	44.10	101	46.48	45.50	1	6,608	0.02%	大買/大賣/
2021/03/23	3	46.30	0	0.00	46.30	3	6,567	0.05%
2021/03/22	202	54.44	436.9	54.87	51.40	-234.9	6,550	-3.59%	大買/大賣/鉅額交易
2021/03/19	1,524.9	55.66	1,302	54.83	55.80	222.9	5,856	3.81%	大買/大賣/鉅額交易
2021/03/18	580	51.23	577	51.24	50.80	3	5,182	0.06%	大買/大賣/
2021/03/17	4	50.80	6	50.80	50.80	-2	4,638	-0.04%
2021/03/16	1	46.25	0	0.00	46.25	1	4,640	0.02%
2021/03/15	20	41.08	14	41.12	42.05	6	4,666	0.13%
2021/03/12	18	39.29	10	38.77	38.25	8	4,582	0.17%
2021/03/11	24	39.46	26	39.30	37.55	-2	4,481	-0.04%
2021/03/10	33	39.17	36	38.79	38.95	-3	4,375	-0.07%
2021/03/09	2	37.23	7	37.53	38.20	-5	4,325	-0.12%
2021/03/08	9	36.01	6	36.37	35.70	3	4,301	0.07%
2021/03/04	1	38.00	2	38.60	38.00	-1	4,292	-0.02%
2021/03/03	11	39.03	10	39.25	38.70	1	4,286	0.02%
2021/03/02	10	42.47	11	42.15	38.90	-1	4,236	-0.02%
2021/02/26	0	0.00	3	37.75	39.50	-3	4,105	-0.07%
2021/02/25	11	35.28	6	36.22	38.00	5	4,051	0.12%
2021/02/24	12	36.60	4	37.46	36.20	8	3,985	0.20%
2021/02/23	414	36.79	409.1	37.34	37.35	4.9	3,933	0.13%	大買/大賣/
2021/02/22	3.1	37.00	0	0.00	37.00	3.1	3,530	0.09%
2021/02/19	2	33.65	0	0.00	33.65	2	3,493	0.06%
2021/02/18	23	29.20	42	29.49	30.60	-19	3,469	-0.55%
2021/02/17	49	27.59	30	27.40	27.85	19	3,337	0.57%
2021/02/05	1	25.95	4	25.38	25.35	-3	3,162	-0.09%
2021/02/04	3	24.93	1	24.80	25.20	2	3,058	0.07%
2021/02/03	4	24.80	1	24.35	24.65	3	2,966	0.10%
2021/02/02	3	24.90	2	25.45	24.00	1	2,903	0.03%
2021/02/01	20	26.03	21	26.06	24.40	-1	2,775	-0.04%
2021/01/29	61	26.97	71	27.08	26.90	-10	2,582	-0.39%
2021/01/28	6	24.17	7	24.19	25.00	-1	2,328	-0.04%
2021/01/27	3	23.98	2	24.55	25.10	1	2,225	0.04%
2021/01/25	0	0.00	1	23.65	23.30	-1	2,077	-0.05%
2021/01/22	0	0.00	1	22.35	23.30	-1	2,039	-0.05%
2021/01/20	0	0.00	1	22.35	22.00	-1	2,014	-0.05%
2021/01/19	27	24.16	24	24.06	23.40	3	1,965	0.15%
2021/01/18	0	0.00	1	23.50	24.30	-1	1,797	-0.06%
2021/01/15	1	21.80	1	21.80	22.10	0	1,699	0.00%
2021/01/14	0	0.00	1	21.90	21.80	-1	1,661	-0.06%
2021/01/13	0	0.00	1	21.50	21.75	-1	1,646	-0.06%
2021/01/12	1	20.90	0	0.00	20.80	1	1,632	0.06%
2021/01/11	0	0.00	1	21.45	21.35	-1	1,616	-0.06%
2021/01/08	3	21.73	3	21.92	21.00	0	1,610	0.00%
2021/01/07	1	21.85	2	21.95	22.10	-1	1,599	-0.06%
2021/01/06	34	24.70	33	24.88	22.30	1	1,564	0.06%
2021/01/05	2	23.20	2	23.53	23.55	0	1,341	0.00%
2021/01/04	1	21.40	0	0.00	21.45	1	1,265	0.08%
2020/12/31	1	21.45	1	21.75	21.10	0	1,499	0.00%
2020/12/30	0	0.00	3	21.50	21.50	-3	1,558	-0.19%
2020/12/28	1	21.95	2	22.10	21.90	-1	1,544	-0.06%
2020/12/25	4	21.28	3	21.40	21.75	1	1,510	0.07%
2020/12/16	12	21.05	0	0.00	21.10	12	1,460	0.82%
2020/12/11	5	21.68	5	21.99	22.00	0	1,481	0.00%
2020/12/10	24	22.04	21	21.09	21.25	3	1,388	0.22%
2020/12/09	1	21.80	1	22.15	22.25	0	1,331	0.00%
2020/12/08	0	0.00	11	20.77	21.20	-11	1,276	-0.86%
2020/12/07	1	21.05	15	20.59	20.40	-14	1,255	-1.11%
2020/12/04	26	20.70	0	0.00	21.10	26	1,221	2.13%
2020/12/01	0	0.00	5	20.60	20.25	-5	1,155	-0.43%
2020/11/27	7	19.66	7	19.88	19.55	0	1,181	0.00%
2020/11/23	0	0.00	5	19.60	19.40	-5	1,169	-0.43%
2020/11/20	10	18.75	0	0.00	18.90	10	1,158	0.86%
2020/11/19	7	19.31	8	19.56	19.30	-1	1,149	-0.09%
2020/11/18	0	0.00	1	18.55	19.00	-1	1,077	-0.09%
2020/11/16	0	0.00	1	17.75	17.65	-1	1,072	-0.09%
2020/11/10	1	17.55	0	0.00	17.55	1	1,080	0.09%
2020/10/30	0	0.00	2	17.43	17.30	-2	1,152	-0.17%
2020/10/22	1	18.35	0	0.00	18.25	1	1,202	0.08%
2020/10/16	2	19.48	0	0.00	18.95	2	1,388	0.14%
2020/10/15	0	0.00	1	19.95	19.60	-1	1,411	-0.07%
2020/10/14	5.2	19.40	0	0.00	19.40	5.2	1,434	0.36%
2020/10/12	0	0.00	1	19.50	18.80	-1	1,499	-0.07%
2020/10/08	4	19.88	3	19.95	19.95	1	1,513	0.07%
2020/10/07	0	0.00	1	19.00	19.50	-1	1,411	-0.07%
2020/10/06	2	17.75	0	0.00	17.75	2	1,435	0.14%
2020/09/24	1	17.85	0	0.00	17.85	1	1,681	0.06%
2020/09/23	0	0.00	1	18.85	18.50	-1	1,725	-0.06%
2020/09/22	2	18.25	0	0.00	18.50	2	1,729	0.12%
2020/09/18	4	19.18	5	19.33	19.65	-1	1,730	-0.06%
2020/09/17	0	0.00	1	19.25	19.20	-1	1,770	-0.06%
2020/09/16	2	18.15	0	0.00	17.90	2	1,750	0.11%
2020/09/04	0	0.00	1	18.40	18.40	-1	1,838	-0.05%
2020/09/02	11	19.21	9	19.34	19.05	2	1,808	0.11%
2020/08/26	0	0.00	1	17.10	17.35	-1	1,694	-0.06%
2020/08/25	0	0.00	1	17.15	17.20	-1	1,688	-0.06%
2020/08/24	0	0.00	1	16.65	16.70	-1	1,682	-0.06%
2020/08/20	1	16.30	0	0.00	15.85	1	1,674	0.06%
2020/08/07	1	18.60	0	0.00	18.65	1	1,613	0.06%
2020/08/06	1	19.00	1	19.30	19.05	0	1,603	0.00%
2020/08/05	0	0.00	1	18.70	18.50	-1	1,571	-0.06%
2020/07/31	2	18.90	1	19.30	19.00	1	1,544	0.06%
2020/07/29	0	0.00	1	18.40	18.30	-1	1,522	-0.07%
2020/07/28	1	17.50	0	0.00	17.45	1	1,507	0.07%
2020/07/27	0	0.00	1	19.65	19.00	-1	1,479	-0.07%
2020/07/23	1	20.25	0	0.00	20.70	1	1,393	0.07%
2020/07/22	1	19.00	2	18.58	18.85	-1	1,321	-0.08%
2020/07/21	2	17.70	0	0.00	17.65	2	1,272	0.16%
2020/07/17	0	0.00	1	19.65	18.80	-1	1,171	-0.09%
2020/07/15	0	0.00	1	21.15	21.10	-1	1,066	-0.09%
2020/07/14	6	23.77	4	23.05	22.30	2	1,014	0.20%
2020/07/08	0	0.00	1	18.80	18.90	-1	635	-0.16%
2020/07/07	0	0.00	3	18.85	18.20	-3	596	-0.50%
2020/07/03	30	18.13	30	18.17	18.80	0	548	0.00%
2020/07/02	28	18.50	25	18.30	18.35	3	524	0.57%
2020/06/30	11	17.52	10	17.90	17.30	1	462	0.22%
2020/06/29	40	16.83	40	17.01	17.20	0	451	0.00%
2020/06/24	4	18.19	5	18.03	17.85	-1	432	-0.23%
2020/06/23	0	0.00	1	17.00	17.40	-1	356	-0.28%
2020/06/22	1	16.65	1	16.00	17.10	0	309	0.00%
2020/06/19	1	15.65	1	15.70	15.55	0	254	0.00%
2020/06/18	0	0.00	2	15.10	15.00	-2	229	-0.87%
2020/06/17	2	13.35	3	13.72	14.35	-1	188	-0.53%
2020/05/25	0	0.00	2	12.48	12.55	-2	220	-0.91%
2020/05/22	0	0.00	1	12.25	12.25	-1	218	-0.46%
2020/05/19	1	12.10	0	0.00	12.10	1	223	0.45%
2020/05/15	1	12.20	1	12.50	12.15	0	225	0.00%
2020/05/13	0	0.00	1	12.30	12.45	-1	227	-0.44%
2020/04/29	1	12.10	0	0.00	12.05	1	269	0.37%
2020/04/27	0	0.00	1	12.30	12.30	-1	280	-0.36%
2020/04/21	0	0.00	5	11.70	11.45	-5	285	-1.75%
2020/04/20	0	0.00	5	11.90	11.65	-5	284	-1.76%
2020/04/17	0	0.00	1	11.80	11.75	-1	282	-0.35%
2020/04/15	10	11.55	1	11.60	11.60	9	272	3.31%
2020/04/14	2	11.40	0	0.00	11.40	2	268	0.74%
2020/04/07	0	0.00	1	10.90	10.90	-1	257	-0.39%
2020/03/31	0	11.00	0	0.00	10.50	0	250	0.00%
2020/03/30	2	10.35	0	0.00	10.50	2	250	0.80%
2020/03/27	0	0.00	5	10.80	10.65	-5	248	-2.01%
2020/03/26	6	10.50	0	0.00	10.75	6	246	2.43%
2020/03/25	1	10.60	0	0.00	10.75	1	246	0.41%
2020/03/23	3	9.60	3	10.20	10.20	0	246	0.00%
2020/03/19	0	0.00	1	10.70	10.15	-1	244	-0.41%
2020/03/18	1	11.20	0	0.00	11.10	1	227	0.44%
2020/03/13	0	0.00	3	11.95	11.85	-3	209	-1.43%
2020/02/24	2	13.60	2	13.70	13.70	0	187	0.00%
2020/02/21	0	0.00	10	13.85	13.80	-10	187	-5.33%
2020/02/06	2	13.45	0	0.00	13.35	2	165	1.21%
2020/01/15	5	13.50	0	0.00	13.65	5	135	3.70%
2020/01/02	0	0.00	5	14.45	14.30	-5	129	-3.86%
2019/12/26	10	14.20	0	0.00	14.15	10	132	7.57%
2019/12/25	0	0.00	5	14.16	14.05	-5	143	-3.49%
2019/12/16	0	0.00	1	13.90	13.85	-1	146	-0.68%
2019/12/09	0	0.00	5	13.60	13.70	-5	149	-3.35%
2019/12/02	1	13.60	0	0.00	13.65	1	162	0.61%
2019/10/29	0	0.00	1	14.75	14.65	-1	141	-0.71%
2019/10/21	1	14.50	0	0.00	14.60	1	159	0.63%
2019/09/20	0	0.00	1	15.20	14.95	-1	175	-0.57%
2019/09/04	1	14.50	0	0.00	14.50	1	149	0.67%
2019/07/26	2	15.85	0	0.00	15.70	2	212	0.94%
2019/07/10	0	0.00	0.1	15.20	14.95	-0.1	198	-0.05%
2019/07/09	0	0.00	2	14.90	14.90	-2	200	-1.00%
2019/06/25	0	0.00	1	15.95	15.95	-1	215	-0.46%
2019/05/17	2	15.73	0	0.00	15.55	2	361	0.55%
2019/05/13	1	16.60	0	0.00	16.60	1	362	0.28%
2019/05/10	1	17.05	0	0.00	17.05	1	357	0.28%
2019/05/09	1	17.25	0	0.00	17.25	1	354	0.28%
2019/05/07	0	0.00	1	17.95	17.95	-1	330	-0.30%
2019/05/06	1	17.20	0	0.00	17.20	1	322	0.31%
2019/04/25	5	18.00	0	0.00	18.05	5	308	1.62%
2019/04/18	0	0.00	5	18.20	18.05	-5	299	-1.67%
2019/04/09	1	17.95	0	0.00	18.05	1	271	0.37%
2019/04/03	10	18.00	0	0.00	18.10	10	260	3.83%
2019/03/28	1	18.00	0	0.00	18.00	1	248	0.40%
2019/03/22	0	0.00	1	18.65	18.60	-1	233	-0.43%
2019/03/05	1	17.65	0	0.00	17.65	1	168	0.60%
2019/03/04	0	18.20	0	0.00	17.65	0	168	0.00%
2019/02/26	0	17.80	0	0.00	17.90	0	166	0.00%
2019/02/20	0	0.00	1	18.15	18.15	-1	126	-0.79%
2019/01/07	1	17.25	0	0.00	17.45	1	97	1.03%
2018/12/24	0	0.00	5	17.38	17.40	-5	103	-4.84%
2018/10/26	5	16.45	0	0.00	16.25	5	121	4.12%
2018/09/19	0	0.00	1	19.00	19.00	-1	124	-0.80%
2018/09/17	0	0.00	1	18.70	18.95	-1	123	-0.81%
2018/06/26	1	19.10	0	0.00	19.20	1	261	0.38%
2018/05/25	2	20.80	4	20.75	20.35	-2	235	-0.85%
2018/05/24	7	20.04	7	20.07	20.00	0	199	0.00%
2018/05/21	0	0.00	2	19.30	19.30	-2	173	-1.15%
2018/05/07	0	0.00	1	18.80	18.75	-1	211	-0.47%
2018/04/24	1	18.25	0	0.00	18.40	1	253	0.40%
2018/04/20	1	18.60	0	0.00	18.55	1	261	0.38%
2018/04/19	1	18.70	0	0.00	18.80	1	274	0.36%
2018/04/12	0	0.00	1	19.20	19.20	-1	326	-0.31%
2018/04/10	0	0.00	1	19.10	19.00	-1	456	-0.22%
2018/03/27	0	0.00	1	19.10	19.05	-1	436	-0.23%
2018/03/23	1	18.90	0	0.00	19.05	1	436	0.23%
2018/02/08	2	18.85	1	18.90	18.90	1	550	0.18%
2018/02/06	1	18.20	1	18.10	18.65	0	557	0.00%
2018/02/01	0	0.00	10	20.45	20.40	-10	575	-1.74%
2018/01/25	0	0.00	2	21.10	20.90	-2	636	-0.31%
2018/01/23	10	21.85	0	0.00	21.05	10	785	1.27%
2018/01/04	20	21.93	20	22.08	21.75	0	861	0.00%