安國 (8054)-富邦-南屯券商分點個股進出

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
167.5
漲跌
▲2.5
漲幅
+1.52%
成交量
14,424張
產業
上櫃半導體類股
274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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	21	166.36	21	166.71	167.50	0	15,340	0.00%
2024/05/30	66	174.85	396.1	175.79	165.00	-330.1	15,420	-2.14%	大賣/鉅額交易
2024/05/29	326	171.35	34.2	168.01	172.00	291.9	14,663	1.99%	大買/鉅額交易
2024/05/28	6.1	159.77	7.6	161.14	156.50	-1.5	14,274	-0.01%
2024/05/27	1	153.50	1.1	151.59	151.50	-0.1	14,043	0.00%
2024/05/24	3	150.19	3	152.50	152.00	0	14,008	0.00%
2024/05/23	9.3	153.52	4	153.63	151.00	5.3	13,960	0.04%
2024/05/22	37	157.28	25	157.94	157.50	12	13,922	0.09%
2024/05/21	9.1	154.77	7	154.93	155.00	2.1	13,868	0.02%
2024/05/20	6.3	158.26	1	160.00	156.00	5.3	13,829	0.04%
2024/05/17	34.1	157.35	27.3	159.38	158.50	6.8	13,742	0.05%
2024/05/16	4	154.38	9	156.33	155.00	-5	13,513	-0.04%
2024/05/15	14.2	157.44	13	156.50	155.50	1.2	13,645	0.01%
2024/05/14	1	147.00	7	148.43	150.50	-6	13,681	-0.04%
2024/05/13	3	137.67	4	136.75	137.00	-1	13,776	-0.01%
2024/05/10	8.2	137.49	7	137.86	137.00	1.2	13,734	0.01%
2024/05/09	5.1	146.79	1	150.00	145.50	4.1	13,675	0.03%
2024/05/08	1.1	151.00	0	152.50	151.50	1.1	13,888	0.01%
2024/05/07	14.3	154.04	15.3	152.38	151.00	-1	14,324	-0.01%
2024/05/06	4.4	147.55	5	151.00	154.00	-0.7	14,738	0.00%
2024/05/03	4.1	152.24	1.1	146.53	146.50	3	14,862	0.02%
2024/05/02	2.1	153.02	2	153.50	154.00	0.1	14,910	0.00%
2024/04/30	7	153.64	4	154.38	156.50	3	15,173	0.02%
2024/04/29	8	160.62	23	160.50	158.50	-15	15,410	-0.10%
2024/04/26	38	166.76	33.1	168.36	161.00	5	15,734	0.03%
2024/04/25	19.1	163.37	9	163.89	163.00	10.1	15,508	0.06%
2024/04/24	32	173.22	49	172.72	169.50	-17	15,329	-0.11%
2024/04/23	22	165.23	16	165.38	163.50	6	14,892	0.04%
2024/04/22	59	171.14	64.3	171.85	160.00	-5.3	14,560	-0.04%
2024/04/19	49	166.08	49.4	167.69	174.50	-0.4	13,808	0.00%
2024/04/18	86.6	177.47	114.1	174.45	162.50	-27.5	13,174	-0.21%	大賣/
2024/04/17	18	166.17	19.3	166.63	172.00	-1.3	12,336	-0.01%
2024/04/16	50.1	157.96	36.1	155.99	156.50	14	11,813	0.12%
2024/04/15	8	149.56	11.1	148.86	147.50	-3	11,412	-0.03%
2024/04/12	15	156.03	8	157.50	154.50	7	11,323	0.06%
2024/04/11	7	162.15	5	163.10	160.50	2	11,216	0.02%
2024/04/10	8	162.44	4	162.63	161.00	4	11,123	0.04%
2024/04/09	29.1	160.55	24.1	161.06	162.00	5	11,075	0.04%
2024/04/08	22.6	172.92	44.2	175.67	168.00	-21.7	10,851	-0.20%
2024/04/03	87.2	175.68	52.8	174.00	175.00	34.4	10,542	0.33%
2024/04/02	34.4	159.38	33.1	160.49	166.00	1.3	9,919	0.01%
2024/04/01	25.1	151.90	30	150.43	151.00	-4.9	9,424	-0.05%
2024/03/29	47.2	151.17	33.2	149.64	146.00	14	9,182	0.15%
2024/03/28	6.1	132.14	10	135.15	143.00	-3.9	8,745	-0.04%
2024/03/27	10	129.65	10.1	130.04	130.00	-0.1	9,124	0.00%
2024/03/26	20	132.50	17.1	129.17	129.00	2.9	9,718	0.03%
2024/03/25	18	134.86	19	134.45	135.00	-1	9,809	-0.01%
2024/03/22	4	130.75	3	131.00	131.00	1	9,934	0.01%
2024/03/21	10.3	136.21	6.1	134.93	135.00	4.2	10,147	0.04%
2024/03/20	27.3	132.40	44	135.90	135.00	-16.7	10,190	-0.16%
2024/03/19	4	131.38	5	128.70	128.50	-1	10,145	-0.01%
2024/03/18	23	134.13	17.2	132.49	133.00	5.8	10,144	0.06%
2024/03/15	11	128.27	12	126.42	126.50	-1	10,298	-0.01%
2024/03/14	18.1	127.72	21	126.62	128.00	-2.9	10,414	-0.03%
2024/03/13	12.3	127.43	12.2	126.39	122.00	0.1	10,808	0.00%
2024/03/12	21	133.26	24	134.29	135.00	-3	11,293	-0.03%
2024/03/11	30.1	134.48	29.3	134.88	132.50	0.8	11,556	0.01%
2024/03/08	24.2	133.74	39.3	131.94	132.00	-15.1	11,583	-0.13%
2024/03/07	7.2	145.13	9	137.72	135.00	-1.8	11,597	-0.02%
2024/03/06	12.2	159.91	9	159.28	150.00	3.2	11,705	0.03%
2024/03/05	10.6	165.74	62	168.13	161.00	-51.4	11,756	-0.44%
2024/02/27	0	0.00	35	162.57	160.00	-35	13,424	-0.26%
2024/02/23	1	158.00	0.2	163.50	155.50	0.9	14,409	0.01%
2024/02/22	97.2	157.16	0	0.00	162.00	97.2	14,786	0.66%
2024/02/21	0	158.75	1	164.00	154.00	-1	14,824	-0.01%
2024/02/20	1.2	174.25	0	0.00	170.00	1.2	14,909	0.01%
2024/02/19	3	188.66	101	186.45	180.50	-98	14,954	-0.66%	大賣/
2024/02/16	7	193.43	6.2	196.23	200.50	0.8	15,021	0.01%
2024/02/15	72.4	187.58	176	186.45	182.50	-103.6	14,844	-0.70%	大賣/鉅額交易
2024/02/05	7.2	202.78	229	223.19	184.00	-221.8	14,450	-1.53%	大賣/鉅額交易
2024/02/02	41	204.00	0	0.00	204.00	41	14,264	0.29%
2024/02/01	10	184.00	7	184.07	185.50	3	14,286	0.02%
2024/01/31	771	168.48	384.3	167.83	169.00	386.7	14,263	2.71%	大買/大賣/鉅額交易
2024/01/30	23	153.20	24	154.02	154.00	-1	14,035	-0.01%
2024/01/29	33	143.56	37	144.80	150.00	-4	13,613	-0.03%
2024/01/26	7	141.93	10	141.60	141.00	-3	13,170	-0.02%
2024/01/25	47	148.67	43	146.59	145.50	4	13,557	0.03%
2024/01/24	43	148.07	40	145.68	149.00	3	13,746	0.02%
2024/01/23	27.2	149.53	25	147.70	149.00	2.2	13,722	0.02%
2024/01/22	277.5	145.64	333	141.90	145.50	-55.5	14,168	-0.39%	大買/大賣/
2024/01/19	0	0.00	55	132.64	136.00	-55	14,109	-0.39%
2024/01/18	121	140.86	10	138.00	135.50	111	14,340	0.77%	大買/鉅額交易
2024/01/17	0	0.00	2	138.50	140.00	-2	14,427	-0.01%
2024/01/16	0	0.00	31	136.35	137.00	-31	14,471	-0.21%
2024/01/15	30	139.00	2.2	138.86	139.00	27.8	14,538	0.19%
2024/01/12	0	0.00	1	132.50	130.00	-1	14,589	-0.01%
2024/01/11	1	125.00	76	127.53	130.00	-75	14,711	-0.51%
2024/01/10	76	129.50	5	125.10	129.50	71	14,779	0.48%
2024/01/09	7.2	120.58	5	119.20	118.00	2.2	15,137	0.01%
2024/01/08	6	125.67	2	123.50	123.50	4	15,252	0.03%
2024/01/05	2	129.00	2	128.00	129.00	0	15,240	0.00%
2024/01/04	1	126.50	1	127.50	126.50	0	15,202	0.00%
2024/01/03	52	129.70	150	131.34	131.00	-98	15,174	-0.65%	大賣/
2024/01/02	122	127.27	37.3	119.68	128.00	84.7	15,144	0.56%	大買/
2023/12/29	3	116.00	4	111.25	116.50	-1	15,191	-0.01%
2023/12/28	11	109.09	28.2	109.26	110.00	-17.2	15,146	-0.11%
2023/12/27	9	115.94	1	117.50	115.00	8	15,083	0.05%
2023/12/26	22	119.68	19	115.18	117.00	3	15,041	0.02%
2023/12/25	23	114.78	8	112.31	116.00	15	14,967	0.10%
2023/12/22	381	108.62	342	107.97	109.00	39	14,874	0.26%	大買/大賣/
2023/12/21	132.1	99.95	134	100.16	99.20	-1.9	14,327	-0.01%	大買/大賣/
2023/12/20	34.1	94.04	40	94.63	94.80	-5.9	13,722	-0.04%
2023/12/19	17	92.33	15	92.70	92.80	2	13,561	0.01%
2023/12/18	21	92.32	18	92.34	92.20	3	13,367	0.02%
2023/12/15	9	93.56	25.1	92.33	90.40	-16.1	13,138	-0.12%
2023/12/14	26	98.73	5	95.98	95.40	21	12,994	0.16%
2023/12/13	10	98.72	15	98.30	98.00	-5	12,950	-0.04%
2023/12/12	30	98.13	28.1	98.56	99.50	1.9	12,874	0.01%
2023/12/11	19	99.62	16	99.69	99.60	3	12,536	0.02%
2023/12/08	172.1	101.50	184	101.32	99.50	-11.9	12,269	-0.10%	大買/大賣/
2023/12/07	96	98.11	87	96.38	95.30	9	11,626	0.08%
2023/12/06	17	90.77	20.3	94.32	97.30	-3.3	10,952	-0.03%
2023/12/05	12	88.08	13.2	88.19	88.50	-1.2	10,593	-0.01%
2023/12/04	19	94.21	11.1	91.13	88.70	7.9	10,389	0.08%
2023/12/01	67	96.13	68.1	96.83	96.60	-1.1	10,075	-0.01%
2023/11/30	40	95.88	42	95.17	95.20	-2	9,678	-0.02%
2023/11/29	69.1	95.35	198.5	94.98	94.50	-129.4	9,357	-1.38%	大賣/鉅額交易
2023/11/28	148	90.74	21.9	89.86	91.30	126.1	8,402	1.50%	大買/鉅額交易
2023/11/27	8.1	81.44	4	82.80	83.00	4.1	8,005	0.05%
2023/11/24	30.2	81.65	30	81.35	81.80	0.2	7,748	0.00%
2023/11/22	11	81.42	5	82.66	84.10	6	6,522	0.09%
2023/11/21	15.1	77.28	33	76.76	76.50	-17.9	6,305	-0.28%
2023/11/20	1	73.00	7	74.16	74.80	-6	5,901	-0.10%
2023/11/17	17	70.92	172	73.12	71.90	-155	5,823	-2.66%	大賣/鉅額交易
2023/11/16	43	73.43	68	71.74	73.50	-25	5,682	-0.44%
2023/11/15	92	69.20	81.4	67.03	69.30	10.6	5,586	0.19%
2023/11/14	4	63.13	48	66.68	65.30	-44	5,489	-0.80%
2023/11/13	63.1	62.52	20.1	62.21	63.10	43	5,408	0.80%
2023/11/10	7	59.43	14	60.34	60.00	-7	5,334	-0.13%
2023/11/09	19.2	58.15	54	57.80	57.80	-34.8	5,282	-0.66%
2023/11/08	0.5	59.50	20	59.10	59.20	-19.5	5,234	-0.37%
2023/11/07	11	59.14	2	59.85	60.00	9	5,184	0.17%
2023/11/06	131	59.39	19.3	58.98	59.00	111.7	5,137	2.17%	大買/鉅額交易
2023/11/03	78	56.87	17.5	56.63	56.80	60.5	5,067	1.19%
2023/11/02	45.6	58.25	29	57.00	58.80	16.6	4,999	0.33%
2023/11/01	6	53.77	4	54.75	54.60	2	4,381	0.05%
2023/10/31	12	54.38	203	54.91	53.60	-191	4,019	-4.75%	大賣/鉅額交易
2023/10/30	218.3	56.92	29	56.85	57.00	189.3	3,724	5.08%	大買/鉅額交易
2023/10/27	17	53.19	16.1	53.58	54.10	0.9	2,920	0.03%
2023/10/26	2	48.00	209	48.26	49.20	-207	2,520	-8.21%	大賣/鉅額交易
2023/10/25	200	44.75	4	44.75	44.75	196	2,264	8.66%	大買/鉅額交易
2023/10/24	1	40.10	17	40.18	40.70	-16	2,164	-0.74%
2023/10/23	4	41.89	4	41.71	41.20	0	2,111	0.00%
2023/10/20	2	41.70	0	0.00	40.60	2	2,030	0.10%
2023/10/19	5	41.67	4	41.03	40.60	1	1,955	0.05%
2023/10/18	5	39.60	2	40.68	38.85	3	1,815	0.17%
2023/10/17	88.1	42.31	129	43.46	41.80	-40.9	1,740	-2.35%	大賣/
2023/10/16	95	40.66	3	40.72	41.00	92	1,383	6.65%
2023/10/13	1	37.25	0	0.00	37.30	1	1,253	0.08%
2023/10/12	0	0.00	1	37.55	38.00	-1	1,258	-0.08%
2023/10/11	1	38.70	2	37.75	37.35	-1	1,252	-0.08%
2023/10/06	4	37.88	2	37.95	38.85	2	1,229	0.16%
2023/10/05	8	38.27	3	38.20	38.65	5	1,176	0.42%
2023/10/04	1	36.70	0	0.00	36.25	1	1,060	0.09%
2023/10/03	1	36.10	1	35.55	35.55	0	1,075	0.00%
2023/09/28	0	0.00	1	36.20	35.45	-1	1,082	-0.09%
2023/09/26	2	37.30	7.5	37.18	36.55	-5.5	1,218	-0.45%
2023/09/25	1	38.70	6	38.93	37.40	-5	1,209	-0.41%
2023/09/22	1	38.30	1	38.30	38.20	0	1,167	0.00%
2023/09/21	8.5	37.32	5	36.57	37.30	3.5	1,139	0.31%
2023/09/20	11	38.11	7	37.10	37.80	4	1,109	0.36%
2023/09/19	1	38.13	0	0.00	37.95	1	1,024	0.10%
2023/09/18	26	38.81	21	38.24	37.45	5	968	0.52%
2023/09/15	1	37.10	3	37.62	37.45	-2	804	-0.25%
2023/09/08	1	34.00	0	0.00	33.85	1	697	0.14%
2023/09/05	0	0.00	1	34.20	33.90	-1	705	-0.14%
2023/08/30	1	33.45	0	0.00	33.35	1	744	0.13%
2023/08/16	1	31.00	0	0.00	31.05	1	951	0.11%
2023/08/09	0	0.00	1	32.25	32.25	-1	944	-0.11%
2023/08/04	0	0.00	2	32.95	32.95	-2	930	-0.21%
2023/07/31	0	0.00	2	35.00	34.60	-2	915	-0.22%
2023/07/26	0	0.00	1	34.05	34.05	-1	902	-0.11%
2023/07/19	1	36.55	0	0.00	37.00	1	856	0.12%
2023/07/17	1	36.85	0	0.00	36.65	1	834	0.12%
2023/07/12	0	0.00	1	36.50	35.60	-1	804	-0.12%
2023/07/06	1	36.00	0	0.00	36.05	1	742	0.13%
2023/07/04	202	38.29	202	37.27	37.30	0	710	0.00%	大買/大賣/
2023/06/29	0	0.00	1	34.75	34.75	-1	580	-0.17%
2023/06/20	0	0.00	2	34.80	34.85	-2	600	-0.33%
2023/06/19	3	35.83	0	0.00	35.50	3	601	0.50%
2023/06/14	0	0.00	3	34.93	35.00	-3	602	-0.50%
2023/06/12	0	0.00	1	35.20	34.90	-1	609	-0.16%
2023/06/09	0	0.00	1	36.50	36.25	-1	596	-0.17%
2023/06/08	0	0.00	2	36.35	36.15	-2	590	-0.34%
2023/06/07	3	36.33	2	36.50	36.15	1	586	0.17%
2023/06/02	2	35.70	2	35.60	35.40	0	574	0.00%
2023/06/01	1	36.10	1	35.90	35.65	0	566	0.00%
2023/05/30	4	36.16	1	35.75	35.95	3	532	0.56%
2023/05/29	1	34.50	1	34.50	34.50	0	415	0.00%
2023/05/25	1	31.25	0	0.00	31.25	1	380	0.26%
2023/05/22	0	0.00	1	31.85	31.90	-1	430	-0.23%
2023/05/08	0	0.00	2	32.65	32.45	-2	541	-0.37%
2023/05/02	0	0.00	1	32.30	32.55	-1	560	-0.18%
2023/04/28	5	31.99	7	31.70	31.80	-2	558	-0.36%
2023/04/27	0	0.00	2	31.00	31.45	-2	557	-0.36%
2023/04/26	1	31.10	0	0.00	31.45	1	555	0.18%
2023/04/24	2	32.25	0	0.00	32.25	2	551	0.36%
2023/04/20	0	0.00	1	33.40	33.15	-1	549	-0.18%
2023/04/18	0	34.90	0	0.00	34.35	0	543	0.00%
2023/04/17	0	35.00	0	0.00	34.75	0	542	0.00%
2023/04/12	0	0.00	6	34.72	34.75	-6	546	-1.10%
2023/03/30	2	33.93	0	0.00	33.80	2	533	0.38%
2023/03/29	1	33.75	0	0.00	33.85	1	531	0.19%
2023/03/17	1	35.40	0	0.00	35.15	1	491	0.20%
2023/03/16	5	34.45	0	0.00	34.00	5	479	1.04%
2023/03/10	0	0.00	5	34.80	33.95	-5	493	-1.01%
2023/03/09	4	36.15	5	35.45	35.25	-1	491	-0.20%
2023/03/08	2	35.70	0	0.00	35.70	2	482	0.41%
2023/03/07	0	0.00	5	35.25	35.20	-5	468	-1.07%
2023/03/06	5	34.98	0	0.00	34.80	5	462	1.08%
2023/02/23	1	35.40	1	35.20	35.05	0	454	0.00%
2023/02/21	0	0.00	1	35.95	35.20	-1	448	-0.22%
2023/02/14	5	34.50	4	34.65	34.20	1	431	0.23%
2023/02/10	0	0.00	1	33.70	33.70	-1	434	-0.23%
2023/02/08	5	35.29	2	35.35	35.40	3	424	0.71%
2023/02/06	0	0.00	3	34.27	33.55	-3	408	-0.73%
2023/02/03	3	34.13	5	33.35	33.85	-2	407	-0.49%
2022/12/29	0	0.00	1	29.95	30.25	-1	512	-0.20%
2022/12/23	0	32.95	0	0.00	31.05	0	546	0.00%
2022/12/16	1	32.80	8	32.65	32.35	-7	578	-1.21%
2022/12/15	2	33.23	0	0.00	33.20	2	575	0.35%
2022/12/09	0.3	33.42	0	0.00	33.35	0.3	583	0.05%
2022/12/08	0	0.00	6	33.40	33.80	-6	583	-1.03%
2022/12/07	0	0.00	8	33.50	33.45	-8	582	-1.37%
2022/12/06	2	35.63	5	34.35	34.50	-3	586	-0.51%
2022/11/30	0	0.00	1	33.55	33.40	-1	553	-0.18%
2022/11/29	1	32.50	0	0.00	32.70	1	558	0.18%
2022/11/25	4	33.01	0	0.00	32.65	4	561	0.71%
2022/11/23	4	33.14	0	0.00	32.90	4	562	0.71%
2022/11/22	4	33.33	0	0.00	33.15	4	569	0.70%
2022/11/21	5	34.32	5	34.80	33.90	0	582	0.00%
2022/11/18	2	33.80	0	0.00	33.70	2	592	0.34%
2022/11/17	13	34.54	0	0.00	34.70	13	645	2.01%
2022/11/16	0	0.00	1	34.35	34.20	-1	645	-0.15%
2022/11/14	0	0.00	5	32.38	32.60	-5	650	-0.77%
2022/11/11	0	0.00	1	33.65	33.40	-1	648	-0.15%
2022/11/08	1	32.90	0	0.00	32.55	1	698	0.14%
2022/11/03	0	32.95	0	0.00	33.15	0	712	0.00%
2022/10/28	0	0.00	5	30.00	30.00	-5	704	-0.71%
2022/10/19	5	32.10	5	31.60	31.35	0	723	0.00%
2022/10/18	5	32.05	5	31.65	31.85	0	722	0.00%
2022/10/14	5	31.21	0	0.00	31.50	5	759	0.66%
2022/10/11	0	0.00	1	32.15	31.95	-1	776	-0.13%
2022/10/06	1	34.95	6	34.92	34.50	-5	836	-0.60%
2022/10/05	0	0.00	1	33.55	33.30	-1	782	-0.13%
2022/09/27	5	31.53	0	0.00	32.40	5	850	0.59%
2022/09/13	0	0.00	3	38.30	37.60	-3	911	-0.33%
2022/09/08	0	0.00	2	36.60	36.50	-2	932	-0.21%
2022/09/05	1	37.00	0	0.00	36.65	1	936	0.11%
2022/09/01	0	0.00	2	38.43	38.25	-2	939	-0.21%
2022/08/29	2	37.80	0	0.00	38.15	2	941	0.21%
2022/08/25	2	40.40	1	40.40	40.20	1	932	0.11%
2022/08/24	4	40.45	4	41.50	39.85	0	943	0.00%
2022/08/19	2	40.10	0	0.00	40.25	2	903	0.22%
2022/08/18	0	0.00	3	39.67	39.80	-3	893	-0.34%
2022/08/16	1	39.40	2	39.35	39.35	-1	893	-0.11%
2022/08/15	3	40.47	0	0.00	40.20	3	887	0.34%
2022/08/09	0	0.00	2	36.85	37.45	-2	876	-0.23%
2022/07/29	2	37.95	1	37.75	37.80	1	955	0.10%
2022/07/25	1	38.00	0	0.00	38.00	1	989	0.10%
2022/07/22	1	39.60	0	0.00	38.65	1	1,005	0.10%
2022/07/15	1	39.40	2	38.95	37.45	-1	1,020	-0.10%
2022/07/13	1	34.45	0	0.00	34.40	1	972	0.10%
2022/07/11	0	0.00	5	35.08	35.00	-5	1,008	-0.50%
2022/07/07	1	33.80	1	34.90	35.10	0	1,021	0.00%
2022/07/06	0	0.00	1	34.95	34.80	-1	1,026	-0.10%
2022/07/01	1	32.60	3	32.00	31.65	-2	1,086	-0.18%
2022/06/29	1	35.90	0	0.00	36.20	1	1,173	0.09%
2022/06/28	1	36.80	0	0.00	36.70	1	1,264	0.08%
2022/06/27	2	37.25	0	0.00	37.75	2	1,743	0.11%
2022/06/21	2	37.68	0	0.00	37.70	2	2,512	0.08%
2022/06/20	0	0.00	2	39.48	37.60	-2	2,605	-0.08%
2022/06/15	1	43.05	0	0.00	43.05	1	2,634	0.04%
2022/06/14	0	0.00	1	43.60	43.70	-1	2,667	-0.04%
2022/06/13	0	0.00	2	43.90	43.85	-2	2,687	-0.07%
2022/06/10	2	45.18	2	45.20	45.20	0	2,726	0.00%
2022/06/06	1	46.60	0	0.00	46.25	1	2,963	0.03%
2022/06/02	1	47.55	2	47.75	47.10	-1	3,039	-0.03%
2022/06/01	2	48.18	0	0.00	47.55	2	3,131	0.06%
2022/05/27	1	45.75	0	0.00	45.55	1	3,635	0.03%
2022/05/18	1	46.30	1	47.55	46.30	0	3,692	0.00%
2022/05/17	1	46.45	2	45.83	46.45	-1	3,820	-0.03%
2022/05/16	3	44.48	2	44.85	44.40	1	3,851	0.03%
2022/05/13	5	43.71	2	44.05	43.50	3	3,853	0.08%
2022/05/10	1	42.90	1	43.30	44.50	0	3,950	0.00%
2022/05/05	1	47.75	0	0.00	47.40	1	3,956	0.03%
2022/04/29	2	46.25	0	0.00	46.20	2	3,964	0.05%
2022/04/28	1	47.10	0	0.00	45.85	1	3,966	0.03%
2022/04/27	1	45.45	0	0.00	46.20	1	3,959	0.03%
2022/04/26	1	49.30	2	48.50	48.20	-1	3,939	-0.03%
2022/04/25	0	51.80	0	0.00	48.50	0	3,939	0.00%
2022/04/22	2	50.90	2	50.80	51.00	0	3,936	0.00%
2022/04/21	1	53.00	0	0.00	51.90	1	3,937	0.03%
2022/04/20	1	52.30	0	0.00	52.60	1	3,927	0.03%
2022/04/13	10	55.70	10	55.70	55.30	0	3,956	0.00%
2022/04/12	20	55.74	21	54.81	54.70	-1	3,970	-0.03%
2022/04/08	2	58.40	0	0.00	57.80	2	3,938	0.05%
2022/04/07	1	59.10	2	58.15	57.50	-1	3,930	-0.03%
2022/04/06	1	61.80	1	62.50	61.50	0	3,875	0.00%
2022/03/31	11	61.75	12	62.71	61.30	-1	3,798	-0.03%
2022/03/30	45	65.35	39	65.30	63.80	6	3,756	0.16%
2022/03/29	8	61.78	9	61.58	61.70	-1	3,289	-0.03%
2022/03/28	1	58.50	1	58.90	58.90	0	3,116	0.00%
2022/03/25	4	60.70	8	61.49	58.80	-4	3,089	-0.13%
2022/03/24	21	60.59	10	60.05	63.80	11	2,904	0.38%
2022/03/23	3	60.13	10	60.50	60.50	-7	2,612	-0.27%
2022/03/22	1	55.00	0	0.00	55.00	1	2,550	0.04%
2022/03/21	3	55.77	1	55.90	55.50	2	2,569	0.08%
2022/03/17	0	0.00	1	56.50	56.20	-1	2,608	-0.04%
2022/03/16	1	54.40	0	0.00	54.20	1	2,640	0.04%
2022/03/15	3	54.23	0	0.00	53.60	3	2,690	0.11%
2022/03/11	1	58.20	11	58.02	58.60	-10	2,915	-0.34%
2022/03/10	8	59.10	2	59.20	57.60	6	3,103	0.19%
2022/03/09	1	58.20	1	58.20	58.20	0	3,233	0.00%
2022/03/08	6	57.80	13	56.96	55.20	-7	3,291	-0.21%
2022/03/07	10	58.20	9	58.26	58.40	1	3,422	0.03%
2022/03/04	42	59.95	30	60.50	60.90	12	3,416	0.35%
2022/03/03	0	0.00	2	58.15	58.60	-2	3,074	-0.07%
2022/03/02	2	52.30	0	0.00	53.30	2	3,354	0.06%
2022/03/01	0	0.00	2	53.50	53.50	-2	3,559	-0.06%
2022/02/25	1	52.40	0	0.00	52.10	1	3,634	0.03%
2022/02/24	2	52.00	1	51.10	51.10	1	3,736	0.03%
2022/02/23	1	54.00	0	0.00	54.00	1	3,868	0.03%
2022/02/22	0	0.00	1	53.60	53.60	-1	3,988	-0.03%
2022/02/21	2	55.90	1	55.80	55.70	1	4,254	0.02%
2022/02/18	1	56.90	3	56.60	56.90	-2	4,639	-0.04%
2022/02/17	19	58.44	21	57.32	57.50	-2	4,658	-0.04%
2022/02/16	2	56.30	0	0.00	56.70	2	4,605	0.04%
2022/02/15	1	55.80	0	0.00	54.40	1	4,684	0.02%
2022/02/11	4	56.33	1	56.80	57.00	3	4,764	0.06%
2022/01/26	2	49.90	1	49.95	49.25	1	4,836	0.02%
2022/01/24	1	50.70	0	0.00	51.10	1	5,103	0.02%
2022/01/20	0	0.00	2	51.00	52.30	-2	5,492	-0.04%
2022/01/18	0	0.00	1	53.10	53.70	-1	5,553	-0.02%
2022/01/17	0	0.00	1	53.20	54.00	-1	5,563	-0.02%
2022/01/13	0	0.00	1	52.10	52.10	-1	5,623	-0.02%
2022/01/11	0	0.00	2	52.60	52.40	-2	5,664	-0.04%
2022/01/10	0	0.00	3	55.13	55.10	-3	5,656	-0.05%
2022/01/07	5	55.90	2	54.00	54.40	3	5,667	0.05%
2022/01/05	1	57.90	0	0.00	57.40	1	5,660	0.02%
2022/01/04	2.1	59.99	0	0.00	59.40	2.1	5,652	0.04%
2021/12/30	1	60.40	0	0.00	60.40	1	5,734	0.02%
2021/12/29	0	0.00	1	61.50	61.50	-1	5,798	-0.02%
2021/12/28	1	62.40	1	62.50	61.80	0	5,823	0.00%
2021/12/27	1	61.90	1	61.50	61.20	0	5,833	0.00%
2021/12/24	2	63.30	2	62.00	61.70	0	5,847	0.00%
2021/12/23	1	62.00	0	0.00	61.20	1	5,812	0.02%
2021/12/22	2	61.45	0	0.00	61.20	2	5,849	0.03%
2021/12/21	1	61.00	0	0.00	60.70	1	5,840	0.02%
2021/12/20	3	60.03	3	60.50	59.60	0	5,840	0.00%
2021/12/17	1	60.50	1	62.10	60.30	0	5,860	0.00%
2021/12/16	3	63.27	1	62.70	63.10	2	5,848	0.03%
2021/12/15	2	61.30	47	60.80	61.70	-45	5,831	-0.77%
2021/12/13	0	0.00	1	63.20	62.70	-1	5,808	-0.02%
2021/12/10	0	0.00	1	62.90	62.60	-1	5,805	-0.02%
2021/12/09	1	65.60	0	0.00	64.40	1	5,774	0.02%
2021/12/08	5.1	65.78	1	67.40	65.20	4.1	5,759	0.07%
2021/12/07	6.2	68.35	5	68.30	66.60	1.2	5,701	0.02%
2021/12/06	8	67.31	8	67.44	69.40	0	5,573	0.00%
2021/12/03	9	65.93	11	66.26	67.80	-2	5,435	-0.04%
2021/12/02	9	65.34	6	64.62	63.30	3	5,340	0.06%
2021/12/01	11	65.21	7	64.84	65.60	4	5,317	0.08%
2021/11/30	3	63.97	20	63.71	62.40	-17	5,394	-0.32%
2021/11/29	8	61.91	18	61.83	62.00	-10	5,734	-0.17%
2021/11/26	25	66.88	17	67.48	63.60	8	5,800	0.14%
2021/11/25	17	66.42	17	66.60	66.70	0	5,570	0.00%
2021/11/24	15	63.87	9	64.22	64.50	6	5,377	0.11%
2021/11/23	2	64.30	8	62.56	62.40	-6	5,331	-0.11%
2021/11/22	24	66.67	25	66.77	66.80	-1	5,265	-0.02%
2021/11/19	5	64.72	3	64.77	64.90	2	5,193	0.04%
2021/11/18	10	66.55	12	66.61	64.30	-2	5,102	-0.04%
2021/11/17	35	67.15	28	67.19	64.30	7	4,868	0.14%
2021/11/16	1	66.80	1	66.80	66.80	0	4,522	0.00%
2021/11/15	3	59.33	1	58.34	60.80	2	4,524	0.04%
2021/11/12	8	56.36	6	55.37	55.30	2	4,494	0.04%
2021/11/11	0	54.70	0	55.50	55.30	0	4,428	0.00%
2021/11/10	2	55.95	6	54.90	55.30	-4	4,438	-0.09%
2021/11/09	2	54.00	0	0.00	53.50	2	4,452	0.04%
2021/11/05	1	53.70	0	0.00	53.50	1	4,620	0.02%
2021/11/04	1	53.80	0	0.00	53.50	1	4,750	0.02%
2021/11/02	22	57.50	15	57.70	55.70	7	4,937	0.14%
2021/11/01	2	55.70	2	56.05	55.50	0	5,222	0.00%
2021/10/29	8	57.00	39	56.41	56.50	-31	5,386	-0.58%
2021/10/28	2	50.60	3	51.13	52.80	-1	5,167	-0.02%
2021/10/26	4	48.13	6	48.97	47.65	-2	5,329	-0.04%
2021/10/25	1	47.90	0	47.40	47.40	1	5,638	0.02%
2021/10/22	1	48.00	1	46.90	48.20	0	5,642	0.00%
2021/10/21	11	47.99	0	0.00	46.45	11	5,788	0.19%
2021/10/19	5	46.29	0	45.80	46.00	5	6,222	0.08%
2021/10/18	1	44.55	2	45.25	45.30	-1	6,765	-0.01%
2021/10/15	0	0.00	1	43.95	43.80	-1	7,115	-0.01%
2021/10/13	3	42.63	0	0.00	42.85	3	7,400	0.04%
2021/10/08	0	45.50	0	45.25	45.05	0	7,863	0.00%
2021/10/07	0	44.60	0	45.40	45.00	0	8,182	0.00%
2021/10/06	0	44.60	6.2	45.09	44.70	-6.2	8,217	-0.08%
2021/10/05	5	41.29	0.1	43.05	42.55	4.9	8,341	0.06%
2021/10/04	0.3	42.41	0.2	41.00	40.20	0.1	8,436	0.00%
2021/10/01	1.1	43.60	0	0.00	43.20	1.1	8,599	0.01%
2021/09/30	2.1	45.95	0.1	46.40	46.20	2	8,612	0.02%
2021/09/29	6.1	45.72	0	0.00	45.45	6.1	8,664	0.07%
2021/09/27	0	0.00	0	48.65	48.70	0	8,916	0.00%
2021/09/24	1	49.19	2	48.68	48.50	-1	8,936	-0.01%
2021/09/22	1	50.39	0	49.90	49.45	1	8,905	0.01%
2021/09/15	0	50.40	0	50.00	49.80	0	8,890	0.00%
2021/09/14	0	0.00	0.1	50.80	50.80	-0.1	8,887	0.00%
2021/09/13	2	52.50	3	53.10	51.60	-1	8,892	-0.01%
2021/09/10	3	52.00	2	52.50	53.50	1	8,883	0.01%
2021/09/09	0	0.00	5.2	51.05	53.30	-5.2	8,912	-0.06%
2021/09/07	11.3	51.58	0.2	51.50	51.30	11	8,905	0.12%
2021/09/06	1.2	54.94	0.1	57.30	54.40	1.1	8,885	0.01%
2021/09/03	25.1	55.86	23	55.86	58.80	2.1	8,955	0.02%
2021/09/02	13	56.59	37	57.77	56.70	-24	8,765	-0.27%
2021/09/01	46.1	54.09	22	53.31	54.00	24.1	8,396	0.29%
2021/08/31	9	49.64	1	50.10	51.00	8	8,261	0.10%
2021/08/26	1	49.10	0	0.00	49.10	1	8,252	0.01%
2021/08/25	0	0.00	1	48.80	48.75	-1	8,439	-0.01%
2021/08/20	4	43.65	1	44.25	44.35	3	8,591	0.03%
2021/08/19	0	0.00	5	44.43	43.75	-5	8,557	-0.06%
2021/08/18	0	45.05	0	0.00	48.30	0	8,556	0.00%
2021/08/17	1	46.50	0	0.00	46.00	1	8,623	0.01%
2021/08/16	0	0.00	3	45.50	46.20	-3	8,601	-0.03%
2021/08/13	2	47.08	1	46.25	46.25	1	8,561	0.01%
2021/08/12	2	46.93	8	46.99	47.00	-6	8,518	-0.07%
2021/08/11	1	47.00	53	48.09	47.00	-52	8,503	-0.61%
2021/08/10	1	50.90	8	51.98	50.90	-7	8,369	-0.08%
2021/08/09	4	55.25	3	55.93	54.50	1	8,269	0.01%
2021/08/06	4	59.25	2	59.80	59.30	2	8,188	0.02%
2021/08/05	24	64.76	7	64.14	62.60	17	8,068	0.21%
2021/08/04	9	59.33	13	58.40	61.80	-4	7,698	-0.05%
2021/08/03	8	56.23	9	58.08	56.20	-1	7,466	-0.01%
2021/08/02	6	56.62	5	56.14	55.90	1	7,416	0.01%
2021/07/30	5	59.16	5	59.34	56.90	0	7,364	0.00%
2021/07/29	13	57.26	29	57.41	57.30	-16	7,241	-0.22%
2021/07/27	6	69.90	1	68.60	67.20	5	6,976	0.07%
2021/07/26	1	70.70	11	70.95	71.00	-10	6,841	-0.15%
2021/07/23	15	69.02	15	69.77	67.10	0	6,671	0.00%
2021/07/22	37	68.96	517	68.06	68.30	-480	6,416	-7.48%	大賣/鉅額交易
2021/07/21	602	67.10	136	66.13	67.10	466	5,910	7.88%	大買/大賣/鉅額交易
2021/07/20	0	0.00	4.1	60.36	61.00	-4.1	5,671	-0.07%
2021/07/19	4	56.00	6	56.48	55.50	-2	5,649	-0.04%
2021/07/16	4.1	55.77	6	54.87	54.30	-1.9	5,529	-0.04%
2021/07/15	10	52.46	9	52.38	53.90	1	5,361	0.02%
2021/07/14	36	53.29	27.4	53.24	52.20	8.6	5,143	0.17%
2021/07/13	0	0.00	10	57.90	57.90	-10	4,837	-0.21%
2021/07/12	2	48.95	14	51.05	52.70	-12	4,845	-0.25%
2021/07/09	6	48.53	25	47.17	47.95	-19	4,729	-0.40%
2021/07/08	47	47.72	30	47.49	48.00	17	4,750	0.36%
2021/07/07	2	44.58	0	0.00	45.20	2	4,666	0.04%
2021/07/06	8	45.17	0	0.00	44.45	8	4,812	0.17%
2021/07/05	27	47.63	7	47.25	46.90	20	5,200	0.38%
2021/07/02	10	43.15	17	44.27	45.40	-7	5,063	-0.14%
2021/07/01	4	41.95	0	0.00	41.30	4	4,990	0.08%
2021/06/30	2	43.28	0	0.00	42.80	2	4,977	0.04%
2021/06/28	1	43.70	18	44.19	43.95	-17	4,983	-0.34%
2021/06/23	1	43.30	1	43.70	43.35	0	4,957	0.00%
2021/06/22	3	43.67	0	0.00	42.65	3	4,944	0.06%
2021/06/21	2	44.50	0	0.00	44.10	2	4,953	0.04%
2021/06/18	10	48.10	10	46.45	46.75	0	4,934	0.00%
2021/06/16	0	0.00	1	48.50	45.75	-1	6,234	-0.02%
2021/06/15	4	46.96	4	47.41	47.20	0	6,772	0.00%
2021/06/11	1	46.35	4	46.31	46.35	-3	6,731	-0.04%
2021/06/10	1	45.05	4	44.63	43.95	-3	6,575	-0.05%
2021/06/09	1	43.85	10	43.13	42.60	-9	6,583	-0.14%
2021/06/08	12	43.27	0	0.00	42.85	12	6,657	0.18%
2021/06/07	0	0.00	1	45.40	45.30	-1	6,758	-0.01%
2021/06/04	9	45.56	6	46.01	45.00	3	6,776	0.04%
2021/06/03	10	46.64	11	46.84	46.60	-1	6,774	-0.01%
2021/06/02	40	48.88	35	48.62	46.90	5	6,755	0.07%
2021/06/01	60	48.92	47	48.44	49.05	13	6,541	0.20%
2021/05/28	0	0.00	7	43.00	42.20	-7	6,351	-0.11%
2021/05/27	1	40.90	0	0.00	40.90	1	6,444	0.02%
2021/05/26	7	41.31	0	0.00	41.40	7	6,484	0.11%
2021/05/25	13	43.65	3	43.28	42.15	10	6,517	0.15%
2021/05/24	1	38.75	1	40.74	40.90	0	6,451	0.00%
2021/05/19	2	38.98	1	40.40	40.60	1	6,894	0.01%
2021/05/18	0	0.00	1	37.00	37.40	-1	6,965	-0.01%
2021/05/17	1	34.40	0	0.00	34.00	1	7,102	0.01%
2021/05/14	0	0.00	1	40.15	37.75	-1	7,142	-0.01%
2021/05/13	2	37.80	1	38.55	38.40	1	7,178	0.01%
2021/05/10	3	44.77	2	45.93	44.65	1	7,361	0.01%
2021/05/07	3	44.37	3	44.90	45.50	0	7,554	0.00%
2021/05/06	3	40.53	2	41.00	41.40	1	7,589	0.01%
2021/05/04	10	39.60	0	0.00	42.05	10	7,654	0.13%
2021/05/03	17	44.83	0	0.00	44.00	17	7,610	0.22%
2021/04/28	5	48.65	1	49.40	48.75	4	7,543	0.05%
2021/04/27	0	0.00	2	49.20	49.85	-2	7,544	-0.03%
2021/04/26	5	50.70	4	51.60	50.00	1	7,652	0.01%
2021/04/23	4	47.25	6	47.13	49.35	-2	7,619	-0.03%
2021/04/22	6	45.82	13	46.24	44.90	-7	7,568	-0.09%
2021/04/20	3	49.93	3	49.80	50.10	0	7,454	0.00%
2021/04/19	4	49.70	5	48.19	47.60	-1	7,404	-0.01%
2021/04/16	20	54.20	20	53.73	52.00	0	7,345	0.00%
2021/04/15	4	50.33	5.1	52.13	52.60	-1.1	7,296	-0.01%
2021/04/14	23	48.67	9	50.81	49.50	14	7,269	0.19%
2021/04/13	5	56.50	6	57.03	52.50	-1	7,351	-0.01%
2021/04/12	5.2	53.99	6.4	55.63	52.50	-1.2	7,354	-0.02%
2021/04/09	33	64.52	20	61.21	57.70	13	7,176	0.18%
2021/04/08	3	61.90	2.1	63.90	63.90	0.9	6,730	0.01%
2021/04/07	11.4	55.75	0	0.00	58.10	11.4	6,661	0.17%
2021/04/06	0	0.00	1	53.70	55.30	-1	6,631	-0.02%
2021/04/01	1	52.50	2	53.50	53.70	-1	6,633	-0.02%
2021/03/31	0	0.00	2	51.50	51.60	-2	6,630	-0.03%
2021/03/30	0	0.00	4	48.59	49.20	-4	6,620	-0.06%
2021/03/26	1	47.20	0	0.00	46.50	1	6,614	0.02%
2021/03/25	1	45.50	0	0.00	45.55	1	6,609	0.02%
2021/03/24	0	44.90	0.1	45.15	45.50	-0.1	6,608	0.00%
2021/03/23	2	48.30	0.1	46.30	46.30	2	6,567	0.03%
2021/03/22	53	54.55	69	53.94	51.40	-16	6,550	-0.24%
2021/03/19	71	55.59	39	54.97	55.80	32	5,856	0.55%
2021/03/18	60.3	51.18	54	51.82	50.80	6.3	5,182	0.12%
2021/03/17	0	0.00	1	50.80	50.80	-1	4,638	-0.02%
2021/03/16	0	0.00	1	46.25	46.25	-1	4,640	-0.02%
2021/03/15	1	40.00	5	41.01	42.05	-4	4,666	-0.09%
2021/03/12	2	38.85	3	38.97	38.25	-1	4,582	-0.02%
2021/03/11	10	38.31	6.1	39.01	37.55	3.9	4,481	0.09%
2021/03/10	4	38.81	2.1	38.78	38.95	1.9	4,375	0.04%
2021/03/09	4.1	37.86	0	0.00	38.20	4.1	4,325	0.09%
2021/03/08	2	37.10	1.1	36.85	35.70	0.9	4,301	0.02%
2021/03/05	2	37.70	0	0.00	37.95	2	4,302	0.05%
2021/03/04	0	0.00	1	38.00	38.00	-1	4,292	-0.02%
2021/03/03	0.1	39.15	0	0.00	38.70	0.1	4,286	0.00%
2021/03/02	14	42.42	10.2	42.24	38.90	3.8	4,236	0.09%
2021/02/26	4.1	38.11	2.5	38.05	39.50	1.6	4,105	0.04%
2021/02/25	1.1	38.00	2	36.65	38.00	-0.9	4,051	-0.02%
2021/02/24	1.3	36.78	0	0.00	36.20	1.3	3,985	0.03%
2021/02/23	53.1	36.74	63	36.53	37.35	-9.9	3,933	-0.25%
2021/02/22	2	37.00	0	0.00	37.00	2	3,530	0.06%
2021/02/19	0	0.00	2	33.65	33.65	-2	3,493	-0.06%
2021/02/18	11	30.10	53	28.60	30.60	-42	3,469	-1.21%
2021/02/17	76	27.62	15	27.21	27.85	61	3,337	1.83%
2021/02/05	0	0.00	1	25.30	25.35	-1	3,162	-0.03%
2021/02/04	4	25.10	4	25.15	25.20	0	3,058	0.00%
2021/02/03	0	0.00	1	24.15	24.65	-1	2,966	-0.03%
2021/02/02	0	0.00	10	24.80	24.00	-10	2,903	-0.34%
2021/02/01	26	25.99	66	25.72	24.40	-40	2,775	-1.44%
2021/01/29	56	27.33	69	26.91	26.90	-13	2,582	-0.50%
2021/01/28	1	24.55	201	24.32	25.00	-200	2,328	-8.59%	大賣/鉅額交易
2021/01/27	268	25.12	3	24.27	25.10	265	2,225	11.91%	大買/鉅額交易
2021/01/26	0	0.00	1	23.05	23.00	-1	2,110	-0.05%
2021/01/25	1	23.55	0	0.00	23.30	1	2,077	0.05%
2021/01/21	1	22.50	0	0.00	22.35	1	2,027	0.05%
2021/01/20	1	22.80	2	22.78	22.00	-1	2,014	-0.05%
2021/01/19	2	23.80	65	24.58	23.40	-63	1,965	-3.21%
2021/01/18	66	24.25	1	24.30	24.30	65	1,797	3.62%
2021/01/15	1	22.80	0	0.00	22.10	1	1,699	0.06%
2021/01/12	0	0.00	1	21.15	20.80	-1	1,632	-0.06%
2021/01/11	0	0.00	5	20.90	21.35	-5	1,616	-0.31%
2021/01/08	2	21.65	6	21.63	21.00	-4	1,610	-0.25%
2021/01/07	2	21.98	3	21.88	22.10	-1	1,599	-0.06%
2021/01/06	48.5	24.56	74	24.50	22.30	-25.5	1,564	-1.63%
2021/01/05	35	23.45	15	23.43	23.55	20	1,341	1.49%
2021/01/04	1	21.30	1	22.00	21.45	0	1,265	0.00%
2020/12/31	5	21.10	0	0.00	21.10	5	1,499	0.33%
2020/12/29	1	21.45	3	21.60	21.40	-2	1,555	-0.13%
2020/12/25	1	21.30	1	21.60	21.75	0	1,510	0.00%
2020/12/22	5	20.30	0	0.00	19.75	5	1,474	0.34%
2020/12/18	2	21.60	2	21.20	21.10	0	1,459	0.00%
2020/12/17	5	21.20	0	0.00	20.80	5	1,449	0.35%
2020/12/16	0	0.00	1	21.15	21.10	-1	1,460	-0.07%
2020/12/15	0	0.00	2	22.25	21.10	-2	1,482	-0.13%
2020/12/14	4	22.13	1	22.10	22.25	3	1,519	0.20%
2020/12/10	0	0.00	2	22.50	21.25	-2	1,388	-0.14%
2020/12/09	1	21.60	0	0.00	22.25	1	1,331	0.08%
2020/12/08	2	20.70	0	0.00	21.20	2	1,276	0.16%
2020/12/07	0	20.30	0	0.00	20.40	0	1,255	0.00%
2020/12/04	2	20.10	0	0.00	21.10	2	1,221	0.16%
2020/12/03	2	19.90	1	20.35	19.90	1	1,161	0.09%
2020/12/01	1	20.60	1	19.70	20.25	0	1,155	0.00%
2020/11/20	0	0.00	4	18.93	18.90	-4	1,158	-0.35%
2020/11/19	12	19.55	8	19.28	19.30	4	1,149	0.35%
2020/11/04	0	17.50	0	0.00	17.50	0	1,102	0.00%
2020/10/30	12	17.38	0	0.00	17.30	12	1,152	1.04%
2020/10/20	0	0.00	2	18.60	18.60	-2	1,278	-0.16%
2020/10/16	11	19.17	0	0.00	18.95	11	1,388	0.79%
2020/10/15	11	19.70	13	19.55	19.60	-2	1,411	-0.14%
2020/10/14	2	19.50	0	0.00	19.40	2	1,434	0.14%
2020/10/12	9	19.65	0	0.00	18.80	9	1,499	0.60%
2020/10/08	40	20.60	38	20.06	19.95	2	1,513	0.13%
2020/10/07	10	19.05	10	19.50	19.50	0	1,411	0.00%
2020/10/05	0	17.75	0	0.00	17.65	0	1,525	0.00%
2020/09/18	0	0.00	2	19.20	19.65	-2	1,730	-0.12%
2020/09/17	2	19.23	0	0.00	19.20	2	1,770	0.11%
2020/09/10	0	0.00	3	18.30	17.70	-3	1,871	-0.16%
2020/09/04	1	18.40	0	0.00	18.40	1	1,838	0.05%
2020/09/02	2	19.50	0	0.00	19.05	2	1,808	0.11%
2020/08/11	0	0.00	4	17.35	17.60	-4	1,636	-0.24%
2020/08/06	4	19.15	0	0.00	19.05	4	1,603	0.25%
2020/07/28	0	0.00	1	17.45	17.45	-1	1,507	-0.07%
2020/07/27	4	19.75	5	19.38	19.00	-1	1,479	-0.07%
2020/07/24	1	20.80	3	19.93	20.10	-2	1,454	-0.14%
2020/07/23	3	19.93	7	20.20	20.70	-4	1,393	-0.29%
2020/07/22	0	0.00	1	18.60	18.85	-1	1,321	-0.08%
2020/07/21	2	17.55	0	0.00	17.65	2	1,272	0.16%
2020/07/20	11	17.09	10	17.20	17.20	1	1,229	0.08%
2020/07/17	0	0.00	6	18.97	18.80	-6	1,171	-0.51%
2020/07/16	10	20.50	5	20.71	20.50	5	1,130	0.44%
2020/07/15	1	22.50	0	0.00	21.10	1	1,066	0.09%
2020/07/14	17	24.19	17	23.44	22.30	0	1,014	0.00%
2020/07/13	8	21.85	11	22.69	22.90	-3	873	-0.34%
2020/07/10	0	0.00	2	20.90	20.85	-2	780	-0.26%
2020/07/09	2	20.75	0	0.00	20.75	2	691	0.29%
2020/07/07	2	18.35	0	0.00	18.20	2	596	0.34%
2020/07/03	5	18.25	0	0.00	18.80	5	548	0.91%
2020/06/29	0	0.00	1	17.15	17.20	-1	451	-0.22%
2020/06/24	2	18.10	23	17.78	17.85	-21	432	-4.86%
2020/06/23	0	0.00	1	16.85	17.40	-1	356	-0.28%
2020/06/19	20	15.50	0	0.00	15.55	20	254	7.85%
2020/06/18	4	15.09	0	0.00	15.00	4	229	1.74%
2020/05/26	3	12.60	3	12.68	12.75	0	223	0.00%
2020/05/22	0	0.00	4	12.25	12.25	-4	218	-1.83%
2020/05/21	0	0.00	2	12.20	12.15	-2	219	-0.91%
2020/05/18	0	0.00	1	12.20	12.20	-1	224	-0.45%
2020/05/15	0	0.00	11	12.23	12.15	-11	225	-4.88%
2020/05/07	0	0.00	15	11.92	12.00	-15	237	-6.31%
2020/05/05	0	0.00	8	11.95	11.95	-8	266	-3.00%
2020/04/15	0	12.30	0	0.00	11.60	0	272	0.00%
2020/04/14	8	11.40	0	0.00	11.40	8	268	2.98%
2020/04/10	20	11.28	0	0.00	11.25	20	263	7.60%
2020/04/08	2	10.90	0	0.00	11.45	2	260	0.77%
2020/04/06	10	10.48	0	0.00	10.55	10	255	3.91%
2020/03/04	0	0.00	2	13.70	13.75	-2	196	-1.02%
2020/03/02	0	0.00	4	13.55	13.55	-4	194	-2.06%
2020/02/13	0	13.85	0	0.00	13.60	0	187	0.00%
2020/01/30	0	0.00	3	13.05	12.90	-3	146	-2.05%
2019/12/23	0	0.00	3	14.15	14.10	-3	145	-2.06%
2019/12/18	0	0.00	5	13.80	13.95	-5	144	-3.45%
2019/11/19	1	13.70	0	0.00	13.70	1	153	0.65%
2019/11/14	0	0.00	1	14.00	14.00	-1	151	-0.66%
2019/11/08	0	0.00	10	14.45	14.45	-10	146	-6.84%
2019/10/29	1	14.65	1	14.75	14.65	0	141	0.00%
2019/10/24	0	14.70	0	0.00	14.60	0	157	0.01%
2019/10/02	2	15.00	0	0.00	15.00	2	185	1.08%
2019/09/06	1	14.70	0	0.00	14.55	1	151	0.66%
2019/08/28	0	0.00	1	14.40	14.40	-1	153	-0.65%
2019/08/20	2	14.50	0	0.00	14.55	2	154	1.30%
2019/08/14	0	0.00	1	14.65	14.55	-1	152	-0.65%
2019/04/22	0	0.00	3	18.07	18.05	-3	304	-0.99%
2019/03/22	10	18.35	0	0.00	18.60	10	233	4.28%
2018/11/12	0	16.70	0	0.00	16.80	0	112	0.00%
2018/10/24	1	16.95	0	0.00	16.85	1	117	0.85%
2018/08/23	0	0.00	10	18.10	18.10	-10	146	-6.83%
2018/06/20	14	19.30	14	19.30	19.30	0	266	0.00%
2018/06/04	10	19.84	0	0.00	19.80	10	255	3.91%
2018/05/28	0	0.00	10	20.00	20.20	-10	240	-4.15%
2018/05/25	10	20.58	29	20.41	20.35	-19	235	-8.08%
2018/05/16	0	0.00	1	18.45	18.60	-1	173	-0.57%
2018/05/08	10	18.75	4	18.65	18.65	6	207	2.89%
2018/03/31	4	19.05	0	0.00	19.05	4	444	0.90%
2018/03/14	1	19.40	0	0.00	19.50	1	440	0.23%
2018/03/13	5	19.58	0	0.00	19.60	5	442	1.13%
2018/03/07	10	19.30	0	0.00	19.20	10	468	2.13%
2018/02/07	0	0.00	1	18.85	18.85	-1	554	-0.18%
2018/02/02	0	0.00	10	20.35	20.35	-10	549	-1.82%
2018/01/31	0	0.00	1	20.45	20.50	-1	583	-0.17%
2018/01/18	1	21.10	0	0.00	20.95	1	957	0.10%
2018/01/17	1	21.25	0	0.00	21.00	1	954	0.10%
2018/01/15	1	21.10	1	21.05	21.20	0	949	0.00%
2018/01/04	0	0.00	3	21.80	21.75	-3	861	-0.35%
2018/01/02	2	20.40	0	0.00	20.50	2	792	0.25%