安國 (8054)-群益金鼎-東門券商分點個股進出

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

安國

(8054)

可現股當沖

股價
151.0
漲跌
▼6.5
漲幅
-4.13%
成交量
4,106張
產業
上櫃半導體類股
272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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/05/23	6	152.67	3	158.00	151.00	3	13,960	0.02%
2024/05/22	0.1	157.00	2	156.50	157.50	-1.9	13,922	-0.01%
2024/05/21	7	154.71	3	153.50	155.00	4	13,868	0.03%
2024/05/20	7	156.21	4	158.75	156.00	3	13,829	0.02%
2024/05/17	9	160.89	11	157.77	158.50	-2	13,742	-0.01%
2024/05/16	5	155.10	5.1	156.36	155.00	-0.1	13,513	0.00%
2024/05/15	13.3	156.61	10	156.20	155.50	3.3	13,645	0.02%
2024/05/14	1	147.50	0.3	142.50	150.50	0.8	13,681	0.01%
2024/05/13	0	0.00	2	136.00	137.00	-2	13,776	-0.01%
2024/05/10	1.3	135.40	2	138.00	137.00	-0.7	13,734	-0.01%
2024/05/09	0.1	146.00	0	0.00	145.50	0.1	13,675	0.00%
2024/05/08	0	0.00	7	150.00	151.50	-7	13,888	-0.05%
2024/05/07	3	153.00	2	151.00	151.00	1	14,324	0.01%
2024/05/06	10	147.55	8	147.25	154.00	2	14,738	0.01%
2024/05/03	5.1	155.73	1	157.50	146.50	4.1	14,862	0.03%
2024/05/02	5.1	153.71	7	153.29	154.00	-1.9	14,910	-0.01%
2024/04/30	1	153.00	3	153.33	156.50	-2	15,173	-0.01%
2024/04/29	3	161.83	1	164.50	158.50	2	15,410	0.01%
2024/04/26	4	166.63	6	165.83	161.00	-2	15,734	-0.01%
2024/04/25	3	163.00	3	165.33	163.00	0	15,508	0.00%
2024/04/24	11	172.36	12	171.58	169.50	-1	15,329	-0.01%
2024/04/23	15	164.77	16	164.28	163.50	-1	14,892	-0.01%
2024/04/22	26	168.62	24	173.73	160.00	2	14,560	0.01%
2024/04/19	13	168.50	16	167.63	174.50	-3	13,808	-0.02%
2024/04/18	22	175.32	23.3	176.45	162.50	-1.3	13,174	-0.01%
2024/04/17	4	163.75	6.1	166.20	172.00	-2.1	12,336	-0.02%
2024/04/16	7.3	154.90	4.1	156.74	156.50	3.2	11,813	0.03%
2024/04/15	1	151.50	3	148.17	147.50	-2	11,412	-0.02%
2024/04/12	2	155.75	1	155.00	154.50	1	11,323	0.01%
2024/04/11	2	164.00	2	163.50	160.50	0	11,216	0.00%
2024/04/10	2	162.00	0	0.00	161.00	2	11,123	0.02%
2024/04/09	39	163.67	38	163.66	162.00	1	11,075	0.01%
2024/04/08	5	173.50	5.4	173.92	168.00	-0.4	10,851	0.00%
2024/04/03	24.3	174.71	21.2	175.19	175.00	3.1	10,542	0.03%
2024/04/02	16.2	153.22	18.2	157.98	166.00	-2	9,919	-0.02%
2024/04/01	25.2	150.62	27	149.69	151.00	-1.8	9,424	-0.02%
2024/03/29	8	150.44	7	149.00	146.00	1	9,182	0.01%
2024/03/28	0	0.00	2	141.50	143.00	-2	8,745	-0.02%
2024/03/27	2	129.00	3	129.00	130.00	-1	9,124	-0.01%
2024/03/26	12	130.38	12	128.42	129.00	0	9,718	0.00%
2024/03/25	2	135.00	2	134.25	135.00	0	9,809	0.00%
2024/03/22	3	130.17	3	131.17	131.00	0	9,934	0.00%
2024/03/21	8	135.63	5	135.77	135.00	3	10,147	0.03%
2024/03/20	5.8	135.08	8	136.63	135.00	-2.2	10,190	-0.02%
2024/03/19	33.1	133.64	42	127.76	128.50	-8.9	10,145	-0.09%
2024/03/18	18	130.56	5	134.30	133.00	13	10,144	0.13%
2024/03/15	23	126.09	21	125.05	126.50	2	10,298	0.02%
2024/03/14	5	128.50	24	123.17	128.00	-19	10,414	-0.18%
2024/03/13	21	130.74	11	123.82	122.00	10	10,808	0.09%
2024/03/12	0	134.00	0	0.00	135.00	0	11,293	0.00%
2024/03/11	13.1	134.18	21	137.38	132.50	-7.9	11,556	-0.07%
2024/03/08	22.1	135.98	12	131.13	132.00	10.1	11,583	0.09%
2024/03/07	4	142.88	2	141.25	135.00	2	11,597	0.02%
2024/03/06	24.1	157.13	21	147.17	150.00	3.1	11,705	0.03%
2024/03/05	9.3	161.91	6	162.95	161.00	3.3	11,756	0.03%
2024/03/04	0	0.00	0	175.00	178.50	0	12,394	0.00%
2024/02/27	0	0.00	0	167.00	160.00	0	13,424	0.00%
2024/02/22	0.1	162.00	2	156.50	162.00	-1.9	14,786	-0.01%
2024/02/21	0	0.00	1	160.00	154.00	-1	14,824	-0.01%
2024/02/20	2	169.50	2	183.00	170.00	0	14,909	0.00%
2024/02/19	2	183.25	0	0.00	180.50	2	14,954	0.01%
2024/02/16	3	198.83	6.1	194.14	200.50	-3.1	15,021	-0.02%
2024/02/15	7	183.23	1.4	183.13	182.50	5.7	14,844	0.04%
2024/02/05	5.2	199.77	3	215.31	184.00	2.2	14,450	0.02%
2024/02/02	2	204.00	0	204.00	204.00	2	14,264	0.01%
2024/02/01	2	183.00	2	185.00	185.50	0	14,286	0.00%
2024/01/31	11	162.77	9	161.44	169.00	2	14,263	0.01%
2024/01/30	22	152.32	22	153.46	154.00	0	14,035	0.00%
2024/01/29	55.1	141.84	78	146.53	150.00	-22.9	13,613	-0.17%
2024/01/26	42.2	141.26	40	141.10	141.00	2.2	13,170	0.02%
2024/01/25	21	147.02	20	145.50	145.50	1	13,557	0.01%
2024/01/24	38	149.42	9	146.56	149.00	29	13,746	0.21%
2024/01/23	17	148.00	15	149.33	149.00	2	13,722	0.01%
2024/01/22	24	142.54	37.2	142.84	145.50	-13.2	14,168	-0.09%
2024/01/19	0	0.00	1	136.00	136.00	-1	14,109	-0.01%
2024/01/18	0	0.00	1	139.00	135.50	-1	14,340	-0.01%
2024/01/17	0	0.00	3	140.00	140.00	-3	14,427	-0.02%
2024/01/12	0	0.00	0.1	130.00	130.00	-0.1	14,589	0.00%
2024/01/10	0.1	129.00	0	129.50	129.50	0.1	14,779	0.00%
2024/01/09	0	0.00	3	124.00	118.00	-3	15,137	-0.02%
2024/01/08	0	0.00	1	124.00	123.50	-1	15,252	-0.01%
2024/01/05	1	128.00	5	128.50	129.00	-4	15,240	-0.03%
2024/01/04	4.1	126.51	6	126.75	126.50	-1.9	15,202	-0.01%
2024/01/03	0	0.00	1.2	131.83	131.00	-1.2	15,174	-0.01%
2024/01/02	2.2	117.64	9.1	126.68	128.00	-6.9	15,144	-0.05%
2023/12/29	2	106.00	1	113.00	116.50	1	15,191	0.01%
2023/12/28	0.1	110.50	0	0.00	110.00	0.1	15,146	0.00%
2023/12/27	2	117.00	9	117.00	115.00	-7	15,083	-0.05%
2023/12/26	8	115.94	7	116.93	117.00	1	15,041	0.01%
2023/12/25	3.1	111.89	2.1	114.00	116.00	1	14,967	0.01%
2023/12/22	4	106.75	6.2	108.80	109.00	-2.2	14,874	-0.01%
2023/12/21	23.1	97.23	12	96.79	99.20	11.1	14,327	0.08%
2023/12/20	1	94.20	2	94.50	94.80	-1	13,722	-0.01%
2023/12/19	1	90.50	1	89.50	92.80	0	13,561	0.00%
2023/12/18	16	93.71	14	92.16	92.20	2	13,367	0.01%
2023/12/15	2	92.40	2	92.60	90.40	0	13,138	0.00%
2023/12/14	2	98.10	15	97.62	95.40	-13	12,994	-0.10%
2023/12/13	0	0.00	1	98.20	98.00	-1	12,950	-0.01%
2023/12/12	18	98.18	9	97.67	99.50	9	12,874	0.07%
2023/12/11	1	99.00	0.1	99.30	99.60	0.9	12,536	0.01%
2023/12/08	32.1	99.76	27.3	101.01	99.50	4.8	12,269	0.04%
2023/12/07	14.1	97.37	17	99.05	95.30	-2.9	11,626	-0.02%
2023/12/06	3	89.13	3	93.10	97.30	0	10,952	0.00%
2023/12/05	7	89.37	6	88.28	88.50	1	10,593	0.01%
2023/12/04	0	94.90	2	91.40	88.70	-2	10,389	-0.02%
2023/12/01	5	97.20	5	96.06	96.60	0	10,075	0.00%
2023/11/30	0	0.00	1	94.90	95.20	-1	9,678	-0.01%
2023/11/29	9.2	96.14	7	95.20	94.50	2.2	9,357	0.02%
2023/11/28	1	89.90	2	88.85	91.30	-1	8,402	-0.01%
2023/11/27	0	0.00	1	82.90	83.00	-1	8,005	-0.01%
2023/11/24	8.2	83.78	7	83.33	81.80	1.2	7,748	0.02%
2023/11/22	2	79.45	4	77.88	84.10	-2	6,522	-0.03%
2023/11/21	5	77.00	15	76.19	76.50	-10	6,305	-0.16%
2023/11/20	1	73.20	2	72.75	74.80	-1	5,901	-0.02%
2023/11/17	8	72.75	1	73.50	71.90	7	5,823	0.12%
2023/11/16	3	73.50	11	72.66	73.50	-8	5,682	-0.14%
2023/11/15	0	69.50	3	68.00	69.30	-3	5,586	-0.05%
2023/11/14	0	65.50	0	0.00	65.30	0	5,489	0.00%
2023/11/13	0.3	63.00	2	62.00	63.10	-1.7	5,408	-0.03%
2023/11/10	0	0.00	3	60.50	60.00	-3	5,334	-0.06%
2023/11/08	0	0.00	2	60.30	59.20	-2	5,234	-0.04%
2023/11/07	1	59.50	2	59.60	60.00	-1	5,184	-0.02%
2023/11/06	0.1	59.10	2	58.85	59.00	-1.9	5,137	-0.04%
2023/11/03	0	0.00	6	56.67	56.80	-6	5,067	-0.12%
2023/11/02	22	56.97	24	57.34	58.80	-2	4,999	-0.04%
2023/11/01	29	54.38	50	52.59	54.60	-21	4,381	-0.48%
2023/10/31	31	54.17	29	54.36	53.60	2	4,019	0.05%
2023/10/30	49	56.08	32	56.12	57.00	17	3,724	0.46%
2023/10/27	33	53.58	37	53.07	54.10	-4	2,920	-0.14%
2023/10/26	0	0.00	12	48.99	49.20	-12	2,520	-0.48%
2023/10/25	0	0.00	1	44.75	44.75	-1	2,264	-0.04%
2023/10/20	0	0.00	1	40.10	40.60	-1	2,030	-0.05%
2023/10/19	1	41.50	0	0.00	40.60	1	1,955	0.05%
2023/10/18	37	40.14	2	40.70	38.85	35	1,815	1.93%
2023/10/17	15	41.65	18	42.51	41.80	-3	1,740	-0.17%
2023/10/16	10	39.69	14	39.54	41.00	-4	1,383	-0.29%
2023/10/06	6	37.88	7	37.62	38.85	-1	1,229	-0.08%
2023/10/05	15	38.89	11	38.17	38.65	4	1,176	0.34%
2023/10/04	1	35.90	0	0.00	36.25	1	1,060	0.09%
2023/09/27	1	36.60	1	36.10	36.00	0	1,100	0.00%
2023/09/26	1	37.55	0	0.00	36.55	1	1,218	0.08%
2023/09/25	14	38.78	16	38.53	37.40	-2	1,209	-0.17%
2023/09/22	1	37.25	1	38.00	38.20	0	1,167	0.00%
2023/09/21	0	0.00	1	37.30	37.30	-1	1,139	-0.09%
2023/09/20	4	38.23	3	37.90	37.80	1	1,109	0.09%
2023/09/18	6	38.95	6	38.93	37.45	0	968	0.00%
2023/09/15	0	0.00	3	37.30	37.45	-3	804	-0.37%
2023/09/07	0	0.00	1	35.25	34.55	-1	703	-0.14%
2023/08/28	0	31.80	0	0.00	31.00	0	759	0.00%
2023/07/26	0	0.00	0	35.00	34.05	0	902	0.00%
2023/07/25	1	34.45	0	0.00	34.95	1	895	0.11%
2023/07/19	0	0.00	3	36.67	37.00	-3	856	-0.35%
2023/07/13	0	0.00	2	35.73	35.50	-2	816	-0.25%
2023/07/12	2	35.55	0	0.00	35.60	2	804	0.25%
2023/07/10	5	37.49	3	37.43	37.15	2	782	0.26%
2023/07/07	3	36.43	1	37.00	37.00	2	756	0.26%
2023/07/06	1	36.25	0	0.00	36.05	1	742	0.13%
2023/07/05	0	0.00	1	37.30	36.25	-1	737	-0.14%
2023/07/04	1	37.70	0	0.00	37.30	1	710	0.14%
2023/07/03	0	0.00	1	35.15	34.85	-1	582	-0.17%
2023/06/27	1	33.85	0	0.00	33.85	1	582	0.17%
2023/06/12	1	35.80	0	0.00	34.90	1	609	0.16%
2023/06/07	0	0.00	3	36.15	36.15	-3	586	-0.51%
2023/06/05	2	36.25	0	0.00	36.05	2	585	0.34%
2023/06/02	0	0.00	1.1	35.60	35.40	-1.1	574	-0.19%
2023/06/01	0	0.00	2	35.70	35.65	-2	566	-0.35%
2023/05/31	2	35.58	0	0.00	35.50	2	556	0.36%
2023/05/30	2.1	36.30	21	36.17	35.95	-18.9	532	-3.55%
2023/05/29	2	34.10	2	34.30	34.50	0	415	0.00%
2023/05/18	0	0.00	2	31.63	31.30	-2	444	-0.45%
2023/05/16	0	0.00	1	31.00	31.00	-1	459	-0.22%
2023/05/12	0	0.00	1	31.40	31.40	-1	470	-0.21%
2023/05/10	2	31.55	0	0.00	31.95	2	519	0.38%
2023/05/08	2	32.45	0	0.00	32.45	2	541	0.37%
2023/05/05	0	0.00	1	32.00	31.80	-1	550	-0.18%
2023/04/13	0	0.00	1	34.70	34.55	-1	548	-0.18%
2023/04/11	0	0.00	3	34.53	34.75	-3	544	-0.55%
2023/04/10	1	34.25	0	0.00	34.25	1	540	0.18%
2023/04/07	3	33.67	0	0.00	33.60	3	536	0.56%
2023/04/06	5	33.50	0	0.00	33.50	5	535	0.93%
2023/03/28	1	34.05	0	0.00	34.20	1	531	0.19%
2023/03/15	0	0.00	1	35.00	34.45	-1	474	-0.21%
2023/03/13	1	33.50	1	33.60	33.25	0	492	0.00%
2023/03/09	0	0.00	3	36.10	35.25	-3	491	-0.61%
2023/03/08	0	0.00	2	35.75	35.70	-2	482	-0.41%
2023/03/06	5	34.85	3	34.82	34.80	2	462	0.43%
2023/03/03	2	34.55	1	34.45	34.50	1	461	0.22%
2023/03/02	1	34.30	0	0.00	34.25	1	458	0.22%
2023/03/01	3	34.13	0	0.00	34.30	3	457	0.66%
2023/02/23	12	35.15	0	0.00	35.05	12	454	2.64%
2023/02/22	1	34.75	0	0.00	34.70	1	451	0.22%
2023/02/21	3	35.33	0	0.00	35.20	3	448	0.67%
2023/02/16	0	34.95	0	0.00	34.65	0	433	0.00%
2023/02/09	0	0.00	2	35.15	34.55	-2	435	-0.46%
2023/02/07	2	33.43	0	0.00	33.10	2	397	0.50%
2023/01/12	0	0.00	2	31.70	31.70	-2	418	-0.48%
2023/01/10	1	32.15	1	31.90	31.75	0	424	0.00%
2023/01/09	0	0.00	1	31.70	31.80	-1	430	-0.23%
2023/01/03	3	29.92	0	0.00	31.25	3	448	0.67%
2022/12/23	0	0.00	1	30.60	31.05	-1	546	-0.18%
2022/12/22	0	0.00	1	31.10	31.10	-1	552	-0.18%
2022/12/20	0	0.00	5	30.78	30.75	-5	564	-0.89%
2022/12/16	0	0.00	1	32.60	32.35	-1	578	-0.17%
2022/12/14	0	0.00	1	33.30	33.25	-1	577	-0.17%
2022/12/13	1	33.60	0	0.00	33.10	1	576	0.17%
2022/12/12	2	33.15	0	0.00	33.35	2	580	0.34%
2022/12/06	1	35.50	0	0.00	34.50	1	586	0.17%
2022/11/23	0	0.00	2	33.03	32.90	-2	562	-0.36%
2022/11/22	0	0.00	1	33.80	33.15	-1	569	-0.18%
2022/11/21	1	34.10	0	0.00	33.90	1	582	0.17%
2022/11/16	0	0.00	1	33.35	34.20	-1	645	-0.15%
2022/11/15	1	33.25	0	0.00	33.80	1	644	0.16%
2022/11/14	0	0.00	1	32.55	32.60	-1	650	-0.15%
2022/11/11	1	34.30	0	0.00	33.40	1	648	0.15%
2022/11/10	1	33.85	1	33.20	33.40	0	650	0.00%
2022/11/09	8	33.47	7	33.45	33.50	1	666	0.15%
2022/11/08	4	33.54	3	32.75	32.55	1	698	0.14%
2022/11/04	1	33.05	3	33.13	33.30	-2	712	-0.28%
2022/11/02	1	32.70	2	33.25	32.90	-1	711	-0.14%
2022/10/31	3	30.58	0	0.00	31.35	3	706	0.42%
2022/10/26	1	30.05	3	29.63	29.65	-2	710	-0.28%
2022/10/25	1	30.80	1	30.20	30.00	0	714	0.00%
2022/10/24	1	31.00	1	30.60	30.60	0	715	0.00%
2022/10/20	0	0.00	1	30.70	30.85	-1	717	-0.14%
2022/10/19	1	32.05	1	31.50	31.35	0	723	0.00%
2022/10/18	1	31.86	0	0.00	31.85	1	722	0.14%
2022/10/13	0	0.00	3	30.72	29.85	-3	769	-0.39%
2022/10/12	3	32.25	1	32.25	32.00	2	766	0.26%
2022/10/11	1	32.40	2	32.23	31.95	-1	776	-0.13%
2022/10/07	1	33.85	0	0.00	33.90	1	824	0.12%
2022/10/06	3	34.83	1	34.70	34.50	2	836	0.24%
2022/10/04	5	33.73	5	34.02	33.85	0	781	0.00%
2022/09/15	0	0.00	5	37.05	37.00	-5	893	-0.56%
2022/09/12	1	37.10	1	37.05	37.05	0	921	0.00%
2022/09/05	5	37.03	0	0.00	36.65	5	936	0.53%
2022/08/30	0	0.00	1	38.60	38.35	-1	941	-0.11%
2022/08/29	2	37.93	0	0.00	38.15	2	941	0.21%
2022/08/26	1	39.90	2	39.85	39.25	-1	941	-0.11%
2022/08/25	0	0.00	1	40.25	40.20	-1	932	-0.11%
2022/08/24	1	40.15	3	40.98	39.85	-2	943	-0.21%
2022/08/23	2	39.00	0	0.00	39.15	2	895	0.22%
2022/08/22	0	0.00	1	39.50	39.25	-1	906	-0.11%
2022/08/19	3	40.23	12	40.56	40.25	-9	903	-1.00%
2022/08/18	1	39.55	0	0.00	39.80	1	893	0.11%
2022/08/17	2	39.30	0	0.00	39.45	2	888	0.23%
2022/08/16	1	39.85	2	39.48	39.35	-1	893	-0.11%
2022/08/15	2	40.43	6	40.13	40.20	-4	887	-0.45%
2022/08/12	2	38.45	3	38.75	39.00	-1	858	-0.12%
2022/08/11	2	38.20	1	37.90	37.60	1	851	0.12%
2022/08/09	0	37.15	0	0.00	37.45	0	876	0.00%
2022/08/08	0	0.00	1	37.30	37.10	-1	893	-0.11%
2022/08/05	0	0.00	1	35.60	36.20	-1	908	-0.11%
2022/08/04	1	34.70	0	0.00	34.65	1	923	0.11%
2022/08/02	1	35.55	2	36.23	35.50	-1	942	-0.11%
2022/08/01	2	37.40	0	0.00	37.20	2	950	0.21%
2022/07/29	0	0.00	1	37.90	37.80	-1	955	-0.10%
2022/07/27	1	37.40	0	0.00	38.00	1	984	0.10%
2022/07/20	1	38.75	2	38.80	38.30	-1	1,001	-0.10%
2022/07/15	1	37.45	2	38.85	37.45	-1	1,020	-0.10%
2022/07/14	0	0.00	1	35.35	36.40	-1	976	-0.10%
2022/07/01	1	32.95	0	0.00	31.65	1	1,086	0.09%
2022/06/27	1	38.15	24	37.30	37.75	-23	1,743	-1.32%
2022/06/21	4	36.60	0	0.00	37.70	4	2,512	0.16%
2022/06/20	0	0.00	1	37.60	37.60	-1	2,605	-0.04%
2022/06/17	2	41.00	0	0.00	40.80	2	2,600	0.08%
2022/06/10	1	45.45	0	0.00	45.20	1	2,726	0.04%
2022/06/09	0	0.00	1	46.15	46.20	-1	2,756	-0.04%
2022/06/02	3	47.15	0	0.00	47.10	3	3,039	0.10%
2022/05/30	1	47.05	0	0.00	46.90	1	3,642	0.03%
2022/05/19	2	46.40	0	0.00	46.40	2	3,677	0.05%
2022/05/18	10	47.40	0	0.00	46.30	10	3,692	0.27%
2022/05/17	0	0.00	1	45.10	46.45	-1	3,820	-0.03%
2022/05/11	2	43.78	3	43.73	43.20	-1	3,921	-0.03%
2022/05/10	1	43.30	10	43.00	44.50	-9	3,950	-0.23%
2022/05/09	0	0.00	3	44.27	44.00	-3	3,956	-0.08%
2022/05/05	2	47.75	1	47.55	47.40	1	3,956	0.03%
2022/05/04	3	46.47	0	0.00	46.45	3	3,946	0.08%
2022/04/29	1	46.30	3	46.17	46.20	-2	3,964	-0.05%
2022/04/28	2	46.28	0	0.00	45.85	2	3,966	0.05%
2022/04/27	1	46.00	2	44.50	46.20	-1	3,959	-0.03%
2022/04/26	4	48.76	3	48.33	48.20	1	3,939	0.03%
2022/04/25	0	0.00	1	48.85	48.50	-1	3,939	-0.03%
2022/04/21	0	0.00	2	53.20	51.90	-2	3,937	-0.05%
2022/04/20	3	52.50	0	0.00	52.60	3	3,927	0.08%
2022/04/19	1	52.20	0	0.00	51.70	1	3,931	0.03%
2022/04/14	1	54.70	0	0.00	54.40	1	3,956	0.03%
2022/04/13	1	56.00	0	0.00	55.30	1	3,956	0.03%
2022/04/11	3	55.70	1	54.40	54.20	2	3,963	0.05%
2022/04/08	1	58.20	0	0.00	57.80	1	3,938	0.03%
2022/04/07	1	61.00	0	0.00	57.50	1	3,930	0.03%
2022/04/06	0	0.00	2	62.00	61.50	-2	3,875	-0.05%
2022/03/31	1	62.50	1	62.40	61.30	0	3,798	0.00%
2022/03/30	28	65.18	9	64.02	63.80	19	3,756	0.51%
2022/03/29	0	0.00	1	61.90	61.70	-1	3,289	-0.03%
2022/03/28	3	59.37	3	59.27	58.90	0	3,116	0.00%
2022/03/25	6	60.70	4	60.55	58.80	2	3,089	0.06%
2022/03/24	16	60.18	16	60.22	63.80	0	2,904	0.00%
2022/03/23	0	0.00	2	60.50	60.50	-2	2,612	-0.08%
2022/03/22	6	55.93	0	0.00	55.00	6	2,550	0.24%
2022/03/21	1	55.80	0	0.00	55.50	1	2,569	0.04%
2022/03/16	1	54.00	0	0.00	54.20	1	2,640	0.04%
2022/03/15	0	0.00	7	56.36	53.60	-7	2,690	-0.26%
2022/03/10	2	59.80	1	58.80	57.60	1	3,103	0.03%
2022/03/09	1	58.80	1	58.70	58.20	0	3,233	0.00%
2022/03/08	2	59.00	4	55.50	55.20	-2	3,291	-0.06%
2022/03/07	15	58.61	12	58.54	58.40	3	3,422	0.09%
2022/03/04	31	60.38	43	60.09	60.90	-12	3,416	-0.35%
2022/03/03	0	0.00	20	58.60	58.60	-20	3,074	-0.65%
2022/03/02	1	52.60	0	0.00	53.30	1	3,354	0.03%
2022/02/25	1	52.50	0	0.00	52.10	1	3,634	0.03%
2022/02/21	3	56.17	0	0.00	55.70	3	4,254	0.07%
2022/02/18	0	0.00	2	57.10	56.90	-2	4,639	-0.04%
2022/02/17	22	59.24	4	57.75	57.50	18	4,658	0.39%
2022/02/16	2	57.40	4	56.43	56.70	-2	4,605	-0.04%
2022/02/15	3	55.00	0	0.00	54.40	3	4,684	0.06%
2022/02/14	1	54.20	0	0.00	53.90	1	4,723	0.02%
2022/02/11	1	55.90	5	56.32	57.00	-4	4,764	-0.08%
2022/01/26	1	49.95	0	0.00	49.25	1	4,836	0.02%
2022/01/25	0	0.00	2	50.50	49.20	-2	4,995	-0.04%
2022/01/24	1	49.30	0	0.00	51.10	1	5,103	0.02%
2022/01/14	0	0.00	1	51.40	51.80	-1	5,593	-0.02%
2022/01/12	4	52.60	1	53.60	52.70	3	5,650	0.05%
2022/01/11	0	0.00	3	53.60	52.40	-3	5,664	-0.05%
2022/01/07	1	54.00	0	0.00	54.40	1	5,667	0.02%
2022/01/06	0	0.00	1	57.60	56.80	-1	5,649	-0.02%
2022/01/04	0	0.00	1	59.50	59.40	-1	5,652	-0.02%
2021/12/30	3	61.10	4	60.40	60.40	-1	5,734	-0.02%
2021/12/28	1	61.90	0	0.00	61.80	1	5,823	0.02%
2021/12/27	7	61.81	1	61.80	61.20	6	5,833	0.10%
2021/12/23	1	62.30	0	0.00	61.20	1	5,812	0.02%
2021/12/22	3	61.70	5	61.64	61.20	-2	5,849	-0.03%
2021/12/21	1	60.40	1	60.20	60.70	0	5,840	0.00%
2021/12/20	2	59.45	0	0.00	59.60	2	5,840	0.03%
2021/12/17	1	60.60	1	60.40	60.30	0	5,860	0.00%
2021/12/16	4	62.75	4	63.25	63.10	0	5,848	0.00%
2021/12/14	0	0.00	1	60.00	59.90	-1	5,826	-0.02%
2021/12/13	13	62.97	5	62.94	62.70	8	5,808	0.14%
2021/12/10	4	63.53	8	64.00	62.60	-4	5,805	-0.07%
2021/12/09	7	65.16	12	65.73	64.40	-5	5,774	-0.09%
2021/12/08	2	66.20	3	65.90	65.20	-1	5,759	-0.02%
2021/12/07	13	68.84	11	68.63	66.60	2	5,701	0.04%
2021/12/06	11	66.95	6	67.27	69.40	5	5,573	0.09%
2021/12/03	17	65.63	12	66.12	67.80	5	5,435	0.09%
2021/12/02	17	64.59	15	65.27	63.30	2	5,340	0.04%
2021/12/01	4	66.33	13	65.72	65.60	-9	5,317	-0.17%
2021/11/30	5	64.00	2	62.75	62.40	3	5,394	0.06%
2021/11/29	10	61.00	1	62.60	62.00	9	5,734	0.16%
2021/11/26	3	66.50	2	66.95	63.60	1	5,800	0.02%
2021/11/25	10	66.30	13	66.39	66.70	-3	5,570	-0.05%
2021/11/24	4	62.83	5	63.42	64.50	-1	5,377	-0.02%
2021/11/23	2	63.65	11	65.42	62.40	-9	5,331	-0.17%
2021/11/22	4	66.10	1	66.10	66.80	3	5,265	0.06%
2021/11/18	5	67.00	9	66.80	64.30	-4	5,102	-0.08%
2021/11/17	16	66.72	18	67.44	64.30	-2	4,868	-0.04%
2021/11/16	0	0.00	2	66.80	66.80	-2	4,522	-0.04%
2021/11/15	4	57.93	3	57.90	60.80	1	4,524	0.02%
2021/11/12	0	0.00	3	56.87	55.30	-3	4,494	-0.07%
2021/11/11	0	0.00	3	55.23	55.30	-3	4,428	-0.07%
2021/11/10	1	55.00	0	0.00	55.30	1	4,438	0.02%
2021/11/08	1	52.10	2	52.60	51.60	-1	4,497	-0.02%
2021/11/04	2	54.65	0	0.00	53.50	2	4,750	0.04%
2021/11/03	5	55.12	3	53.47	53.60	2	4,832	0.04%
2021/11/02	10	57.05	14	57.99	55.70	-4	4,937	-0.08%
2021/11/01	23	56.21	16	55.93	55.50	7	5,222	0.13%
2021/10/29	22	56.96	20	56.59	56.50	2	5,386	0.04%
2021/10/28	1	49.20	3	50.52	52.80	-2	5,167	-0.04%
2021/10/27	0	0.00	1	48.00	48.00	-1	5,190	-0.02%
2021/10/26	3	48.15	3	48.18	47.65	0	5,329	0.00%
2021/10/25	2	47.40	1	47.95	47.40	1	5,638	0.02%
2021/10/22	0	0.00	4	47.68	48.20	-4	5,642	-0.07%
2021/10/21	2	46.70	2	47.15	46.45	0	5,788	0.00%
2021/10/19	0	0.00	1	46.30	46.00	-1	6,222	-0.02%
2021/10/12	2	45.00	0	0.00	44.90	2	7,597	0.03%
2021/10/07	9	44.78	9	45.28	45.00	0	8,182	0.00%
2021/10/06	2	45.85	2	44.85	44.70	0	8,217	0.00%
2021/10/05	3	42.50	4	40.91	42.55	-1	8,341	-0.01%
2021/09/29	2	46.20	0	0.00	45.45	2	8,664	0.02%
2021/09/28	1	48.90	1	49.30	49.00	0	8,818	0.00%
2021/09/27	1	48.70	3	49.18	48.70	-2	8,916	-0.02%
2021/09/24	2	49.18	0	0.00	48.50	2	8,936	0.02%
2021/09/23	1	50.60	0	0.00	49.20	1	8,910	0.01%
2021/09/22	0	0.00	5	50.12	49.45	-5	8,905	-0.06%
2021/09/17	6	50.32	6	51.02	51.70	0	8,918	0.00%
2021/09/15	6	50.30	1	50.50	49.80	5	8,890	0.06%
2021/09/13	2	53.45	5	52.44	51.60	-3	8,892	-0.03%
2021/09/10	3	51.87	4	52.00	53.50	-1	8,883	-0.01%
2021/09/09	3	51.90	3	52.60	53.30	0	8,912	0.00%
2021/09/08	10	52.34	1	53.10	50.90	9	8,902	0.10%
2021/09/07	0	0.00	5	55.10	51.30	-5	8,905	-0.06%
2021/09/06	1	55.90	2	57.25	54.40	-1	8,885	-0.01%
2021/09/03	11	56.92	11	57.13	58.80	0	8,955	0.00%
2021/09/02	9	57.20	16	57.06	56.70	-7	8,765	-0.08%
2021/09/01	34	52.42	29	52.16	54.00	5	8,396	0.06%
2021/08/31	9	48.79	11	49.32	51.00	-2	8,261	-0.02%
2021/08/30	2	47.95	2	48.23	48.05	0	8,191	0.00%
2021/08/27	3	49.05	3	49.30	47.25	0	8,217	0.00%
2021/08/26	3	49.52	2	49.60	49.10	1	8,252	0.01%
2021/08/25	0	0.00	2	48.05	48.75	-2	8,439	-0.02%
2021/08/23	1	47.15	1	47.75	47.20	0	8,596	0.00%
2021/08/19	1	47.15	1	47.60	43.75	0	8,557	0.00%
2021/08/18	3	47.27	1	45.85	48.30	2	8,556	0.02%
2021/08/17	7	46.29	8	46.49	46.00	-1	8,623	-0.01%
2021/08/16	4	45.18	4	45.48	46.20	0	8,601	0.00%
2021/08/13	2	46.63	1	47.90	46.25	1	8,561	0.01%
2021/08/12	3	47.07	1	47.30	47.00	2	8,518	0.02%
2021/08/11	5	48.40	10	48.79	47.00	-5	8,503	-0.06%
2021/08/10	3	51.87	11	50.76	50.90	-8	8,369	-0.10%
2021/08/09	9	54.94	8	55.26	54.50	1	8,269	0.01%
2021/08/06	3	59.17	9	59.72	59.30	-6	8,188	-0.07%
2021/08/05	32	64.84	24	64.56	62.60	8	8,068	0.10%
2021/08/04	20	58.35	11	58.86	61.80	9	7,698	0.12%
2021/08/03	5	57.58	0	0.00	56.20	5	7,466	0.07%
2021/08/02	6	56.15	5	56.30	55.90	1	7,416	0.01%
2021/07/30	7	59.16	12	58.16	56.90	-5	7,364	-0.07%
2021/07/29	15	56.84	311	54.42	57.30	-296	7,241	-4.09%	大賣/鉅額交易
2021/07/27	5	71.20	26	71.63	67.20	-21	6,976	-0.30%
2021/07/26	30	69.94	3	71.30	71.00	27	6,841	0.39%
2021/07/23	40	71.20	10	70.21	67.10	30	6,671	0.45%
2021/07/22	44	68.20	42	68.36	68.30	2	6,416	0.03%
2021/07/21	205	67.09	20	67.07	67.10	185	5,910	3.13%	大買/鉅額交易
2021/07/20	2	60.00	7	60.83	61.00	-5	5,671	-0.09%
2021/07/19	6	55.97	4	56.10	55.50	2	5,649	0.04%
2021/07/16	72	55.59	43	55.75	54.30	29	5,529	0.52%
2021/07/15	55	54.05	4	53.95	53.90	51	5,361	0.95%
2021/07/14	32	53.30	13	54.44	52.20	19	5,143	0.37%
2021/07/13	1	57.90	1	57.90	57.90	0	4,837	0.00%
2021/07/12	11	49.91	14	49.55	52.70	-3	4,845	-0.06%
2021/07/09	2	48.03	3	47.80	47.95	-1	4,729	-0.02%
2021/07/08	4	48.00	10	47.05	48.00	-6	4,750	-0.13%
2021/07/07	1	45.50	0	0.00	45.20	1	4,666	0.02%
2021/07/05	20	48.38	24	46.23	46.90	-4	5,200	-0.08%
2021/07/02	18	44.37	4	45.00	45.40	14	5,063	0.28%
2021/06/30	1	43.05	0	0.00	42.80	1	4,977	0.02%
2021/06/29	1	43.90	0	0.00	43.10	1	4,985	0.02%
2021/06/25	0	0.00	12	44.30	43.70	-12	4,961	-0.24%
2021/06/23	7	43.71	0	0.00	43.35	7	4,957	0.14%
2021/06/22	3	43.58	0	0.00	42.65	3	4,944	0.06%
2021/06/21	2	44.75	0	0.00	44.10	2	4,953	0.04%
2021/06/18	1	46.80	0	0.00	46.75	1	4,934	0.02%
2021/06/17	0	0.00	1	47.15	47.25	-1	5,573	-0.02%
2021/06/16	2	47.05	1	45.75	45.75	1	6,234	0.02%
2021/06/15	10	46.95	10	47.48	47.20	0	6,772	0.00%
2021/06/11	3	46.18	15	46.17	46.35	-12	6,731	-0.18%
2021/06/10	9	44.89	0	0.00	43.95	9	6,575	0.14%
2021/06/09	3	43.55	0	0.00	42.60	3	6,583	0.05%
2021/06/08	1	43.90	1	43.20	42.85	0	6,657	0.00%
2021/06/07	0	0.00	2	44.63	45.30	-2	6,758	-0.03%
2021/06/04	1	45.80	2	45.30	45.00	-1	6,776	-0.01%
2021/06/03	4	47.03	1	47.05	46.60	3	6,774	0.04%
2021/06/02	28	49.35	30	50.32	46.90	-2	6,755	-0.03%
2021/06/01	9	48.68	8	45.56	49.05	1	6,541	0.02%
2021/05/28	0	0.00	3	43.07	42.20	-3	6,351	-0.05%
2021/05/27	3	40.95	0	0.00	40.90	3	6,444	0.05%
2021/05/25	2	44.23	1	42.50	42.15	1	6,517	0.02%
2021/05/24	0	0.00	1	40.90	40.90	-1	6,451	-0.02%
2021/05/20	2	39.40	2	39.95	38.70	0	6,911	0.00%
2021/05/19	6	38.23	6	38.63	40.60	0	6,894	0.00%
2021/05/18	0	0.00	3	37.07	37.40	-3	6,965	-0.04%
2021/05/17	0	0.00	6	37.70	34.00	-6	7,102	-0.08%
2021/05/14	6	39.28	6	39.64	37.75	0	7,142	0.00%
2021/05/13	8	36.69	12	37.73	38.40	-4	7,178	-0.06%
2021/05/12	6	38.32	3	41.90	36.80	3	7,172	0.04%
2021/05/10	6	45.37	1	45.30	44.65	5	7,361	0.07%
2021/05/07	2	43.30	2	44.78	45.50	0	7,554	0.00%
2021/05/06	1	42.05	1	40.90	41.40	0	7,589	0.00%
2021/05/04	1	41.20	3	42.27	42.05	-2	7,654	-0.03%
2021/05/03	1	44.50	6	45.54	44.00	-5	7,610	-0.07%
2021/04/29	1	49.40	2	49.58	48.20	-1	7,567	-0.01%
2021/04/28	2	50.40	0	0.00	48.75	2	7,543	0.03%
2021/04/27	4	50.88	0	0.00	49.85	4	7,544	0.05%
2021/04/26	3	51.33	3	49.85	50.00	0	7,652	0.00%
2021/04/23	1	48.95	2	48.63	49.35	-1	7,619	-0.01%
2021/04/22	1	44.90	2	46.98	44.90	-1	7,568	-0.01%
2021/04/21	2	49.05	0	0.00	48.50	2	7,489	0.03%
2021/04/20	0	0.00	1	49.80	50.10	-1	7,454	-0.01%
2021/04/19	2	49.65	2	48.40	47.60	0	7,404	0.00%
2021/04/16	1	54.00	1	55.10	52.00	0	7,345	0.00%
2021/04/15	2	52.10	2	52.00	52.60	0	7,296	0.00%
2021/04/14	4	48.78	1	50.40	49.50	3	7,269	0.04%
2021/04/13	14	55.54	4	55.88	52.50	10	7,351	0.14%
2021/04/12	6	55.05	0	0.00	52.50	6	7,354	0.08%
2021/04/09	42	63.26	35	64.31	57.70	7	7,176	0.10%
2021/04/08	2	60.70	8	63.65	63.90	-6	6,730	-0.09%
2021/04/07	4	56.78	0	0.00	58.10	4	6,661	0.06%
2021/04/01	0	0.00	1	53.60	53.70	-1	6,633	-0.02%
2021/03/31	2	50.45	1	51.10	51.60	1	6,630	0.02%
2021/03/29	0	0.00	10	46.85	47.45	-10	6,612	-0.15%
2021/03/26	0	0.00	4	46.50	46.50	-4	6,614	-0.06%
2021/03/25	1	45.60	0	0.00	45.55	1	6,609	0.02%
2021/03/23	1	48.55	7	48.00	46.30	-6	6,567	-0.09%
2021/03/22	52	54.48	38	54.95	51.40	14	6,550	0.21%
2021/03/19	51	54.03	55	54.57	55.80	-4	5,856	-0.07%
2021/03/18	33	50.59	24	51.14	50.80	9	5,182	0.17%
2021/03/17	0	0.00	4	50.80	50.80	-4	4,638	-0.09%
2021/03/15	3	39.52	3	42.05	42.05	0	4,666	0.00%
2021/03/12	7	39.11	4	39.43	38.25	3	4,582	0.07%
2021/03/11	10	39.49	4	38.88	37.55	6	4,481	0.13%
2021/03/10	3	38.98	3	39.10	38.95	0	4,375	0.00%
2021/03/09	2	36.65	1	36.95	38.20	1	4,325	0.02%
2021/03/08	2	36.45	5	35.97	35.70	-3	4,301	-0.07%
2021/03/05	2	37.25	2	38.40	37.95	0	4,302	0.00%
2021/03/04	1	37.70	0	0.00	38.00	1	4,292	0.02%
2021/03/03	3	38.53	1	39.35	38.70	2	4,286	0.05%
2021/02/26	0	0.00	1	36.50	39.50	-1	4,105	-0.02%
2021/02/25	3	36.60	4	37.59	38.00	-1	4,051	-0.02%
2021/02/24	2	36.20	3	36.87	36.20	-1	3,985	-0.03%
2021/02/23	26	38.16	25	38.77	37.35	1	3,933	0.03%
2021/02/18	1	30.60	4	29.11	30.60	-3	3,469	-0.09%
2021/02/17	17	27.74	18	27.36	27.85	-1	3,337	-0.03%
2021/02/05	3	25.45	1	25.30	25.35	2	3,162	0.06%
2021/02/02	3	25.37	3	25.07	24.00	0	2,903	0.00%
2021/02/01	1	26.30	27	24.64	24.40	-26	2,775	-0.94%
2021/01/29	3	27.50	0	0.00	26.90	3	2,582	0.12%
2021/01/28	4	24.30	5	24.04	25.00	-1	2,328	-0.04%
2021/01/27	29	24.11	9	24.64	25.10	20	2,225	0.90%
2021/01/26	4	23.75	3	23.33	23.00	1	2,110	0.05%
2021/01/25	6	23.60	5	23.94	23.30	1	2,077	0.05%
2021/01/20	2	23.38	2	22.60	22.00	0	2,014	0.00%
2021/01/19	14	23.70	13	24.75	23.40	1	1,965	0.05%
2021/01/18	1	23.60	2	24.30	24.30	-1	1,797	-0.06%
2021/01/13	0	0.00	10	21.43	21.75	-10	1,646	-0.61%
2021/01/12	5	20.90	0	0.00	20.80	5	1,632	0.31%
2021/01/11	2	20.75	5	21.30	21.35	-3	1,616	-0.19%
2021/01/08	8	21.30	0	0.00	21.00	8	1,610	0.50%
2021/01/07	4	21.83	4	22.10	22.10	0	1,599	0.00%
2021/01/06	26	24.67	22	25.12	22.30	4	1,564	0.26%
2021/01/05	0	0.00	7	22.72	23.55	-7	1,341	-0.52%
2021/01/04	3	21.30	7	21.53	21.45	-4	1,265	-0.32%
2020/12/31	7	21.22	2	21.75	21.10	5	1,499	0.33%
2020/12/29	2	21.40	0	0.00	21.40	2	1,555	0.13%
2020/12/28	0	0.00	7	22.23	21.90	-7	1,544	-0.45%
2020/12/25	0	0.00	5	21.54	21.75	-5	1,510	-0.33%
2020/12/22	3	20.47	0	0.00	19.75	3	1,474	0.20%
2020/12/21	2	20.75	0	0.00	20.70	2	1,463	0.14%
2020/12/18	2	20.75	2	21.25	21.10	0	1,459	0.00%
2020/12/15	5	21.55	0	0.00	21.10	5	1,482	0.34%
2020/12/14	3	22.18	5	22.29	22.25	-2	1,519	-0.13%
2020/12/11	1	21.70	5	21.92	22.00	-4	1,481	-0.27%
2020/12/10	13	21.71	4	21.75	21.25	9	1,388	0.65%
2020/12/09	5	20.88	7	21.60	22.25	-2	1,331	-0.15%
2020/12/08	2	20.58	3	20.70	21.20	-1	1,276	-0.08%
2020/12/07	8	20.81	0	0.00	20.40	8	1,255	0.64%
2020/12/04	0	0.00	1	21.10	21.10	-1	1,221	-0.08%
2020/12/01	1	20.05	1	20.40	20.25	0	1,155	0.00%
2020/11/19	0	0.00	4	19.26	19.30	-4	1,149	-0.35%
2020/11/18	0	0.00	1	18.55	19.00	-1	1,077	-0.09%
2020/11/10	1	17.55	0	0.00	17.55	1	1,080	0.09%
2020/11/09	3	17.60	0	0.00	17.70	3	1,083	0.28%
2020/11/06	0	0.00	1	18.10	17.85	-1	1,083	-0.09%
2020/10/30	1	17.45	0	0.00	17.30	1	1,152	0.09%
2020/10/28	1	17.75	0	0.00	17.70	1	1,160	0.09%
2020/10/15	0	0.00	1	20.10	19.60	-1	1,411	-0.07%
2020/10/12	1	19.35	1	19.40	18.80	0	1,499	0.00%
2020/10/08	6	20.38	9	20.50	19.95	-3	1,513	-0.20%
2020/10/07	3	19.27	1	19.40	19.50	2	1,411	0.14%
2020/09/17	2	19.35	2	19.23	19.20	0	1,770	0.00%
2020/09/11	0	0.00	2	17.90	17.70	-2	1,862	-0.11%
2020/09/08	0	0.00	7	18.50	18.20	-7	1,862	-0.38%
2020/09/02	4	19.06	4	19.30	19.05	0	1,808	0.00%
2020/08/27	0	0.00	3	17.45	17.30	-3	1,697	-0.18%
2020/08/13	0	0.00	1	17.85	17.40	-1	1,645	-0.06%
2020/08/11	1	17.45	0	0.00	17.60	1	1,636	0.06%
2020/07/29	0	0.00	2	18.45	18.30	-2	1,522	-0.13%
2020/07/27	1	18.80	0	0.00	19.00	1	1,479	0.07%
2020/07/24	9	20.09	11	20.19	20.10	-2	1,454	-0.14%
2020/07/23	8	20.03	6	19.88	20.70	2	1,393	0.14%
2020/07/21	0	0.00	7	17.64	17.65	-7	1,272	-0.55%
2020/07/20	3	17.17	3	17.20	17.20	0	1,229	0.00%
2020/07/17	2	20.50	3	19.40	18.80	-1	1,171	-0.09%
2020/07/16	2	20.50	4	21.16	20.50	-2	1,130	-0.18%
2020/07/15	3	21.38	0	0.00	21.10	3	1,066	0.28%
2020/07/14	4	23.15	4	23.33	22.30	0	1,014	0.00%
2020/07/10	1	20.30	6	21.00	20.85	-5	780	-0.64%
2020/07/09	0	0.00	16	20.55	20.75	-16	691	-2.31%
2020/07/08	2	18.73	0	0.00	18.90	2	635	0.31%
2020/07/07	0	0.00	9	18.95	18.20	-9	596	-1.51%
2020/07/03	0	0.00	10	18.60	18.80	-10	548	-1.82%
2020/07/02	0	0.00	11	17.94	18.35	-11	524	-2.10%
2020/06/29	0	0.00	3	17.12	17.20	-3	451	-0.66%
2020/06/24	22	17.99	0	0.00	17.85	22	432	5.09%
2020/06/23	2	17.58	0	0.00	17.40	2	356	0.56%
2020/06/11	0	0.00	10	13.05	13.10	-10	209	-4.77%
2020/06/08	10	13.05	0	0.00	13.05	10	216	4.62%
2020/06/04	2	13.05	0	0.00	13.15	2	215	0.93%
2020/05/27	0	0.00	1	12.60	12.75	-1	220	-0.45%
2020/05/26	3	12.78	0	0.00	12.75	3	223	1.35%
2020/05/25	4	12.40	0	0.00	12.55	4	220	1.81%
2020/05/15	10	12.20	0	0.00	12.15	10	225	4.43%
2020/04/08	0	0.00	3	11.00	11.45	-3	260	-1.15%
2020/03/20	3	10.45	0	0.00	10.50	3	246	1.22%
2020/02/07	0	0.00	1	13.40	13.45	-1	172	-0.58%
2020/02/06	1	13.45	0	0.00	13.35	1	165	0.61%
2019/12/24	0	0.00	1	14.20	14.10	-1	142	-0.70%
2019/12/20	0	0.00	10	14.30	14.35	-10	144	-6.92%
2019/12/19	1	14.30	0	0.00	14.15	1	148	0.67%
2019/12/03	1	13.55	0	0.00	13.60	1	163	0.61%
2019/11/20	10	13.65	0	0.00	13.70	10	155	6.44%
2019/09/18	5	14.95	0	0.00	14.80	5	172	2.89%
2019/09/09	0	0.00	5	14.90	14.80	-5	164	-3.04%
2019/07/04	5	15.10	0	0.00	15.15	5	206	2.42%
2019/05/13	12	16.70	0	0.00	16.60	12	362	3.31%
2019/05/10	3	17.05	0	0.00	17.05	3	357	0.84%
2019/05/08	0	0.00	15	17.90	17.70	-15	348	-4.30%
2019/05/03	0	0.00	0	17.60	17.70	0	317	0.00%
2019/05/02	0	0.00	0	17.65	17.70	0	314	0.00%
2019/04/29	0	0.00	3	17.65	17.50	-3	314	-0.95%
2019/04/26	0	0.00	2	17.70	17.70	-2	313	-0.64%
2019/04/18	5	18.10	0	0.00	18.05	5	299	1.67%
2019/04/17	5	18.05	5	18.20	18.20	0	290	0.00%
2019/04/15	0	0.00	5	18.25	18.20	-5	279	-1.79%
2019/04/12	3	18.05	3	18.30	18.10	0	278	0.00%
2019/04/08	5	18.10	0	0.00	18.10	5	263	1.90%
2019/03/29	2	18.10	0	0.00	18.00	2	251	0.79%
2019/03/27	0	0.00	2	18.35	18.10	-2	246	-0.81%
2019/03/25	2	18.40	8	18.44	18.50	-6	239	-2.51%
2019/03/22	0	0.00	1	18.35	18.60	-1	233	-0.43%
2019/03/19	10	17.70	0	0.00	17.75	10	181	5.51%
2019/02/21	1	18.15	0	0.00	17.95	1	142	0.70%
2018/12/20	0	17.70	0	0.00	17.20	0	103	0.01%
2018/12/11	0	0.00	3	17.15	17.25	-3	109	-2.73%
2018/12/10	5	17.00	0	0.00	17.15	5	110	4.51%
2018/10/12	0	0.00	3	16.60	17.00	-3	133	-2.24%
2018/09/28	0	0.00	1	19.05	19.05	-1	124	-0.80%
2018/09/17	1	18.65	0	0.00	18.95	1	123	0.81%
2018/07/03	0	0.00	2	19.05	18.85	-2	245	-0.82%
2018/06/21	1	19.25	0	0.00	19.30	1	264	0.38%
2018/06/14	2	19.80	0	0.00	19.60	2	266	0.75%
2018/05/30	10	19.50	0	0.00	19.55	10	250	3.99%
2018/05/25	2	20.40	14	20.46	20.35	-12	235	-5.10%
2018/04/16	0	0.00	5	18.95	19.10	-5	298	-1.68%
2018/04/13	0	0.00	2	19.00	19.00	-2	301	-0.66%
2018/04/09	7	19.20	0	0.00	19.30	7	454	1.54%
2018/04/03	7	19.16	0	0.00	19.30	7	446	1.57%
2018/03/29	0	0.00	1	18.90	18.95	-1	440	-0.23%
2018/03/27	0	0.00	1	19.10	19.05	-1	436	-0.23%
2018/03/19	2	19.35	0	0.00	19.50	2	439	0.45%
2018/03/16	1	19.70	0	0.00	19.50	1	440	0.23%
2018/03/14	0	0.00	2	19.45	19.50	-2	440	-0.45%
2018/03/08	0	0.00	1	19.20	19.20	-1	460	-0.22%
2018/03/01	2	19.30	0	0.00	19.40	2	530	0.38%
2018/02/27	0	0.00	2	19.50	19.40	-2	534	-0.37%
2018/02/26	0	0.00	1	19.40	19.55	-1	537	-0.19%
2018/02/23	0	0.00	1	19.25	19.45	-1	540	-0.19%
2018/02/22	0	0.00	2	19.05	19.20	-2	543	-0.37%
2018/02/21	0	0.00	1	19.00	19.00	-1	546	-0.18%
2018/02/09	0	0.00	1	18.20	18.40	-1	551	-0.18%
2018/02/07	4	18.96	0	0.00	18.85	4	554	0.72%
2018/02/06	1	18.15	0	0.00	18.65	1	557	0.18%
2018/02/05	1	19.95	1	19.95	19.95	0	545	0.00%
2018/02/02	1	20.40	0	0.00	20.35	1	549	0.18%
2018/02/01	0	0.00	2	20.50	20.40	-2	575	-0.35%
2018/01/30	3	20.52	0	0.00	20.40	3	593	0.51%
2018/01/29	1	20.85	0	0.00	20.75	1	606	0.16%
2018/01/26	1	21.05	0	0.00	20.65	1	621	0.16%
2018/01/25	1	21.00	1	20.80	20.90	0	636	0.00%
2018/01/24	2	21.20	1	21.10	21.15	1	755	0.13%
2018/01/22	0	0.00	1	21.35	21.35	-1	862	-0.12%
2018/01/19	0	0.00	4	21.18	21.00	-4	963	-0.42%
2018/01/18	0	0.00	1	21.15	20.95	-1	957	-0.10%
2018/01/11	0	0.00	2	20.25	20.75	-2	943	-0.21%
2018/01/09	3	20.53	0	0.00	20.55	3	937	0.32%
2018/01/08	5	21.00	1	20.65	20.65	4	940	0.43%
2018/01/05	2	22.10	5	22.42	21.80	-3	916	-0.33%
2018/01/04	22	21.70	15	22.11	21.75	7	861	0.81%