安國 (8054)-國票-九鼎券商分點個股進出

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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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	5	153.00	12	154.96	151.00	-7	14,324	-0.05%
2024/05/06	13	150.50	4	151.63	154.00	9	14,738	0.06%
2024/05/03	12	152.04	12	150.38	146.50	0	14,862	0.00%
2024/05/02	2	151.75	7	153.36	154.00	-5	14,910	-0.03%
2024/04/30	13	155.35	12	155.08	156.50	1	15,173	0.01%
2024/04/29	22	158.64	5.5	159.55	158.50	16.5	15,410	0.11%
2024/04/26	17	168.29	13.5	167.24	161.00	3.5	15,734	0.02%
2024/04/25	9	164.25	2.4	163.42	163.00	6.6	15,508	0.04%
2024/04/24	34	173.75	37	171.38	169.50	-3	15,329	-0.02%
2024/04/23	34	164.59	32	165.48	163.50	2	14,892	0.01%
2024/04/22	62.1	168.61	83	174.18	160.00	-20.9	14,560	-0.14%
2024/04/19	57.3	166.22	59.1	167.43	174.50	-1.8	13,808	-0.01%
2024/04/18	69	174.92	58.8	174.60	162.50	10.2	13,174	0.08%
2024/04/17	25.1	164.01	29.2	166.25	172.00	-4.1	12,336	-0.03%
2024/04/16	21	155.10	16	155.09	156.50	5	11,813	0.04%
2024/04/15	3	148.83	2	147.50	147.50	1	11,412	0.01%
2024/04/12	7	156.14	15	155.70	154.50	-8	11,323	-0.07%
2024/04/11	14	161.64	8	161.75	160.50	6	11,216	0.05%
2024/04/10	8	162.44	10	161.40	161.00	-2	11,123	-0.02%
2024/04/09	4	162.88	9.2	162.94	162.00	-5.2	11,075	-0.05%
2024/04/08	14	173.21	16	170.34	168.00	-2	10,851	-0.02%
2024/04/03	38.7	175.43	40	175.50	175.00	-1.3	10,542	-0.01%
2024/04/02	21	156.79	19.6	158.55	166.00	1.4	9,919	0.01%
2024/04/01	8.5	150.18	12	151.71	151.00	-3.5	9,424	-0.04%
2024/03/29	24	150.81	23.1	150.40	146.00	0.9	9,182	0.01%
2024/03/28	0	0.00	4.2	142.77	143.00	-4.2	8,745	-0.05%
2024/03/27	1	129.50	1	130.00	130.00	0	9,124	0.00%
2024/03/26	2	131.50	2	132.00	129.00	0	9,718	0.00%
2024/03/25	3	134.83	3	133.83	135.00	0	9,809	0.00%
2024/03/22	2	131.75	2	131.00	131.00	0	9,934	0.00%
2024/03/21	8.1	134.86	10	135.90	135.00	-1.9	10,147	-0.02%
2024/03/20	16	134.78	21	137.43	135.00	-5	10,190	-0.05%
2024/03/19	11	129.64	11	130.45	128.50	0	10,145	0.00%
2024/03/18	7.1	133.72	5	134.90	133.00	2.1	10,144	0.02%
2024/03/15	5	126.60	3	124.50	126.50	2	10,298	0.02%
2024/03/14	8	123.88	10	125.80	128.00	-2	10,414	-0.02%
2024/03/13	4	126.50	0	0.00	122.00	4	10,808	0.04%
2024/03/12	5	133.20	3	134.33	135.00	2	11,293	0.02%
2024/03/11	14	134.57	13.1	134.01	132.50	0.9	11,556	0.01%
2024/03/08	25	133.56	26	132.04	132.00	-1	11,583	-0.01%
2024/03/07	27.1	141.04	11	140.95	135.00	16.1	11,597	0.14%
2024/03/06	12.2	154.46	8	152.25	150.00	4.2	11,705	0.04%
2024/03/05	16	163.97	3	167.67	161.00	13	11,756	0.11%
2024/03/01	1	166.00	0	0.00	178.50	1	12,772	0.01%
2024/02/23	1	158.00	0	0.00	155.50	1	14,409	0.01%
2024/02/21	6	156.67	0	0.00	154.00	6	14,824	0.04%
2024/02/20	1	170.50	1	175.00	170.00	0	14,909	0.00%
2024/02/16	16	196.47	13	195.88	200.50	3	15,021	0.02%
2024/02/15	30	186.77	26	183.92	182.50	4	14,844	0.03%
2024/02/05	4	186.00	0	0.00	184.00	4	14,450	0.03%
2024/02/02	0	0.00	1	204.00	204.00	-1	14,264	-0.01%
2024/01/31	4	161.00	9	166.94	169.00	-5	14,263	-0.04%
2024/01/30	22	153.68	34	153.31	154.00	-12	14,035	-0.09%
2024/01/29	41.1	139.49	30.1	142.10	150.00	11	13,613	0.08%
2024/01/26	22	143.02	25	142.54	141.00	-3	13,170	-0.02%
2024/01/25	27	146.44	47	147.77	145.50	-20	13,557	-0.15%
2024/01/24	54	147.56	46	147.82	149.00	8	13,746	0.06%
2024/01/23	37	148.16	30	149.73	149.00	7	13,722	0.05%
2024/01/22	99	137.94	64	139.34	145.50	35	14,168	0.25%
2024/01/15	0	0.00	3	139.00	139.00	-3	14,538	-0.02%
2024/01/10	0	0.00	11	124.50	129.50	-11	14,779	-0.07%
2024/01/09	8	119.50	10	124.00	118.00	-2	15,137	-0.01%
2024/01/08	10	123.70	2	124.00	123.50	8	15,252	0.05%
2024/01/05	3	129.33	3	129.00	129.00	0	15,240	0.00%
2024/01/04	9	125.94	15	126.77	126.50	-6	15,202	-0.04%
2024/01/03	5	130.20	34	129.60	131.00	-29	15,174	-0.19%
2024/01/02	26	124.96	2	120.00	128.00	24	15,144	0.16%
2023/12/29	9	111.17	10	110.90	116.50	-1	15,191	-0.01%
2023/12/28	14	109.96	2	111.50	110.00	12	15,146	0.08%
2023/12/27	1	117.00	0	0.00	115.00	1	15,083	0.01%
2023/12/26	8	117.13	2	114.50	117.00	6	15,041	0.04%
2023/12/25	5	112.20	6	113.50	116.00	-1	14,967	-0.01%
2023/12/22	24.1	104.68	27	107.59	109.00	-2.9	14,874	-0.02%
2023/12/21	16	98.09	88	99.41	99.20	-72	14,327	-0.50%
2023/12/20	23	94.20	25	93.76	94.80	-2	13,722	-0.01%
2023/12/19	13	90.08	9	91.13	92.80	4	13,561	0.03%
2023/12/18	45	92.76	45	92.47	92.20	0	13,367	0.00%
2023/12/15	15	92.80	17	93.63	90.40	-2	13,138	-0.02%
2023/12/14	20	98.03	98	97.13	95.40	-78	12,994	-0.60%
2023/12/13	15	98.86	15	98.94	98.00	0	12,950	0.00%
2023/12/12	53	97.20	62	96.54	99.50	-9	12,874	-0.07%
2023/12/11	91	99.88	5	99.84	99.60	86	12,536	0.69%
2023/12/08	130	101.60	140	100.61	99.50	-10	12,269	-0.08%	大買/大賣/
2023/12/07	73	96.30	104	97.01	95.30	-31	11,626	-0.27%	大賣/
2023/12/06	13	92.49	22	93.07	97.30	-9	10,952	-0.08%
2023/12/05	68	87.81	46	86.91	88.50	22	10,593	0.21%
2023/12/04	36	91.98	10	91.11	88.70	26	10,389	0.25%
2023/12/01	26	96.78	25	96.56	96.60	1	10,075	0.01%
2023/11/30	15	95.12	16	94.99	95.20	-1	9,678	-0.01%
2023/11/29	64	94.64	44	98.90	94.50	20	9,357	0.21%
2023/11/28	11	87.93	21	89.09	91.30	-10	8,402	-0.12%
2023/11/27	16	81.73	13	82.75	83.00	3	8,005	0.04%
2023/11/24	52	82.23	54	81.78	81.80	-2	7,748	-0.03%
2023/11/22	5.1	77.11	14	83.16	84.10	-8.9	6,522	-0.14%
2023/11/21	22	75.90	18	75.34	76.50	4	6,305	0.06%
2023/11/20	40	73.56	1	73.20	74.80	39	5,901	0.66%
2023/11/17	5	75.20	33	68.40	71.90	-28	5,823	-0.48%
2023/11/16	11	71.75	9	72.23	73.50	2	5,682	0.04%
2023/11/15	38	67.44	9	68.94	69.30	29	5,586	0.52%
2023/11/14	36	66.00	18	64.66	65.30	18	5,489	0.33%
2023/11/13	6	63.00	18	61.39	63.10	-12	5,408	-0.22%
2023/11/10	0	0.00	1	60.50	60.00	-1	5,334	-0.02%
2023/11/09	2	58.35	37	56.40	57.80	-35	5,282	-0.66%
2023/11/07	23	60.00	2	60.25	60.00	21	5,184	0.41%
2023/11/06	9	59.20	4	58.65	59.00	5	5,137	0.10%
2023/11/03	9	57.01	6	56.08	56.80	3	5,067	0.06%
2023/11/02	73	57.93	74	56.84	58.80	-1	4,999	-0.02%
2023/11/01	69	54.06	60	53.82	54.60	9	4,381	0.21%
2023/10/31	60	54.33	90	54.12	53.60	-30	4,019	-0.75%
2023/10/30	26	56.53	18	56.24	57.00	8	3,724	0.21%
2023/10/27	45	52.50	19	52.93	54.10	26	2,920	0.89%
2023/10/26	17	48.45	22	48.97	49.20	-5	2,520	-0.20%
2023/10/25	9	44.75	4	44.75	44.75	5	2,264	0.22%
2023/10/24	9	40.43	11	40.54	40.70	-2	2,164	-0.09%
2023/10/23	14	41.35	15	41.61	41.20	-1	2,111	-0.05%
2023/10/20	9	41.24	8	41.78	40.60	1	2,030	0.05%
2023/10/19	16	41.03	12	40.78	40.60	4	1,955	0.20%
2023/10/18	4	40.63	14	39.90	38.85	-10	1,815	-0.55%
2023/10/17	11	42.62	10	42.91	41.80	1	1,740	0.06%
2023/10/16	1	39.25	46	39.21	41.00	-45	1,383	-3.25%
2023/10/13	1	37.30	0	0.00	37.30	1	1,253	0.08%
2023/10/12	1	37.35	2	37.93	38.00	-1	1,258	-0.08%
2023/10/11	3	37.83	0	0.00	37.35	3	1,252	0.24%
2023/10/06	3	38.05	7	38.31	38.85	-4	1,229	-0.33%
2023/10/05	48	38.54	24	38.69	38.65	24	1,176	2.04%
2023/10/04	4	36.30	5	36.24	36.25	-1	1,060	-0.09%
2023/10/03	1	35.60	0	0.00	35.55	1	1,075	0.09%
2023/10/02	1	36.25	0	0.00	35.75	1	1,082	0.09%
2023/09/25	2	38.10	3	39.07	37.40	-1	1,209	-0.08%
2023/09/22	1	38.25	1	38.30	38.20	0	1,167	0.00%
2023/09/20	17	37.83	15	38.99	37.80	2	1,109	0.18%
2023/09/19	16	37.75	13	38.80	37.95	3	1,024	0.29%
2023/09/18	27	38.52	16	38.13	37.45	11	968	1.14%
2023/09/15	6	36.96	62	36.93	37.45	-56	804	-6.96%
2023/09/08	5	34.30	1	34.35	33.85	4	697	0.57%
2023/09/07	2	34.88	1	34.80	34.55	1	703	0.14%
2023/09/06	6	34.00	1	34.05	34.00	5	701	0.71%
2023/09/05	0	0.00	2	34.10	33.90	-2	705	-0.28%
2023/09/04	2	33.55	0	0.00	33.50	2	710	0.28%
2023/08/30	10	33.39	0	0.00	33.35	10	744	1.34%
2023/08/24	0	0.00	0	31.28	30.85	0	905	0.00%
2023/07/11	0	0.00	1	36.90	36.95	-1	794	-0.13%
2023/07/10	1	37.45	25	37.49	37.15	-24	782	-3.07%
2023/07/07	0	0.00	2	37.25	37.00	-2	756	-0.26%
2023/07/05	2	36.25	5	36.65	36.25	-3	737	-0.41%
2023/07/04	56	37.67	32	37.23	37.30	24	710	3.38%
2023/06/07	0	0.00	2	36.75	36.15	-2	586	-0.34%
2023/06/02	0	0.00	3	35.63	35.40	-3	574	-0.52%
2023/06/01	1	35.50	0	0.00	35.65	1	566	0.18%
2023/05/31	0	0.00	5	35.60	35.50	-5	556	-0.90%
2023/05/30	11	36.41	2	36.38	35.95	9	532	1.69%
2023/05/29	5	33.57	2	34.43	34.50	3	415	0.72%
2023/04/28	2	31.80	0	0.00	31.80	2	558	0.36%
2023/04/25	0	0.00	8	31.44	31.25	-8	555	-1.44%
2023/04/24	0	0.00	2	32.25	32.25	-2	551	-0.36%
2023/04/21	2	32.35	0	0.00	32.25	2	550	0.36%
2023/04/20	2	33.30	0	0.00	33.15	2	549	0.36%
2023/04/17	0	0.00	3	34.75	34.75	-3	542	-0.55%
2023/04/12	2	35.10	0	0.00	34.75	2	546	0.37%
2023/04/11	1	34.35	1	34.55	34.75	0	544	0.00%
2023/03/30	0	0.00	2	34.23	33.80	-2	533	-0.38%
2023/03/29	2	33.80	0	0.00	33.85	2	531	0.38%
2023/03/28	4	34.28	0	0.00	34.20	4	531	0.75%
2023/03/24	0	0.00	1	34.90	35.55	-1	526	-0.19%
2023/03/23	0	0.00	2	34.95	34.90	-2	509	-0.39%
2023/03/17	0	0.00	6	35.30	35.15	-6	491	-1.22%
2023/03/16	5	34.57	2	34.80	34.00	3	479	0.63%
2023/03/10	0	0.00	0	35.25	33.95	0	493	0.00%
2023/03/07	0	0.00	2	35.30	35.20	-2	468	-0.43%
2023/02/17	2	34.60	0	0.00	34.65	2	424	0.47%
2023/02/15	0	0.00	1	33.85	33.95	-1	433	-0.23%
2023/02/13	0	0.00	9	33.84	33.65	-9	429	-2.10%
2023/02/09	2	34.50	2	34.85	34.55	0	435	0.00%
2023/02/07	0	0.00	5	33.22	33.10	-5	397	-1.26%
2023/02/06	0	0.00	6	33.63	33.55	-6	408	-1.47%
2023/02/03	1	34.00	1	34.20	33.85	0	407	0.00%
2023/02/02	0	0.00	2	33.25	33.35	-2	406	-0.49%
2023/01/30	0	0.00	10	31.71	31.65	-10	406	-2.46%
2023/01/10	5	31.87	0	0.00	31.75	5	424	1.18%
2023/01/06	1	31.55	1	31.20	31.25	0	434	0.00%
2023/01/04	1	32.00	5	32.00	31.45	-4	447	-0.89%
2023/01/03	0	0.00	5	31.26	31.25	-5	448	-1.11%
2022/12/28	1	30.90	0	0.00	30.30	1	520	0.19%
2022/12/20	1	31.15	0	0.00	30.75	1	564	0.18%
2022/12/19	3	31.75	0	0.00	31.75	3	573	0.52%
2022/12/16	5	32.45	0	0.00	32.35	5	578	0.86%
2022/12/15	5	33.40	0	0.00	33.20	5	575	0.87%
2022/12/14	0	0.00	1	33.35	33.25	-1	577	-0.17%
2022/12/07	1	33.60	0	0.00	33.45	1	582	0.17%
2022/11/15	0	0.00	5	33.25	33.80	-5	644	-0.78%
2022/11/14	3	32.20	1	32.65	32.60	2	650	0.31%
2022/11/11	5	33.75	1	33.75	33.40	4	648	0.62%
2022/11/08	0	0.00	12	32.77	32.55	-12	698	-1.72%
2022/11/07	16	32.96	5	33.00	32.90	11	710	1.55%
2022/11/03	0	0.00	3	32.45	33.15	-3	712	-0.42%
2022/11/02	3	33.27	4	33.05	32.90	-1	711	-0.14%
2022/10/31	0	0.00	3	31.40	31.35	-3	706	-0.42%
2022/10/21	6	30.30	0	0.00	30.25	6	717	0.84%
2022/10/20	2	30.60	0	0.00	30.85	2	717	0.28%
2022/10/17	4	30.28	1	31.10	31.60	3	735	0.41%
2022/10/13	6	30.09	0	0.00	29.85	6	769	0.78%
2022/10/11	16	31.98	0	0.00	31.95	16	776	2.06%
2022/10/07	1	34.45	0	0.00	33.90	1	824	0.12%
2022/10/06	0	0.00	25	34.74	34.50	-25	836	-2.99%
2022/10/05	0	0.00	2	33.45	33.30	-2	782	-0.26%
2022/09/28	2	30.45	1	30.40	30.10	1	846	0.12%
2022/09/26	7	31.68	0	0.00	31.15	7	854	0.82%
2022/09/23	2	34.05	0	0.00	33.85	2	861	0.23%
2022/09/22	2	35.25	0	0.00	35.20	2	867	0.23%
2022/09/21	1	35.00	0	0.00	35.15	1	870	0.11%
2022/09/20	0	0.00	5	35.63	35.60	-5	876	-0.57%
2022/09/19	1	35.55	0	0.00	35.40	1	885	0.11%
2022/09/16	1	36.50	0	0.00	36.50	1	886	0.11%
2022/09/15	0	0.00	3	37.00	37.00	-3	893	-0.34%
2022/09/13	0	0.00	1	38.10	37.60	-1	911	-0.11%
2022/09/06	4	35.88	0	0.00	35.80	4	938	0.43%
2022/09/05	1	37.10	7	36.88	36.65	-6	936	-0.64%
2022/08/26	2	39.25	6	39.88	39.25	-4	941	-0.43%
2022/08/24	18	40.75	4	41.33	39.85	14	943	1.48%
2022/08/23	3	39.15	0	0.00	39.15	3	895	0.34%
2022/08/22	2	39.28	1	40.00	39.25	1	906	0.11%
2022/08/19	0	0.00	7	40.35	40.25	-7	903	-0.78%
2022/08/18	6	39.18	0	0.00	39.80	6	893	0.67%
2022/08/16	3	39.42	0	0.00	39.35	3	893	0.34%
2022/08/15	7	40.01	0	0.00	40.20	7	887	0.79%
2022/08/10	0	0.00	10	37.58	37.60	-10	862	-1.16%
2022/08/09	1	37.40	1	37.25	37.45	0	876	0.00%
2022/08/08	0	0.00	1	36.40	37.10	-1	893	-0.11%
2022/08/04	2	34.05	1	35.40	34.65	1	923	0.11%
2022/08/03	2	35.23	0	0.00	34.90	2	931	0.21%
2022/08/02	7	35.59	0	0.00	35.50	7	942	0.74%
2022/08/01	2	37.10	0	0.00	37.20	2	950	0.21%
2022/07/29	2	37.85	0	0.00	37.80	2	955	0.21%
2022/07/22	5	38.50	0	0.00	38.65	5	1,005	0.50%
2022/07/21	3	39.75	0	0.00	39.40	3	1,020	0.29%
2022/07/20	5	38.60	0	0.00	38.30	5	1,001	0.50%
2022/07/15	2	39.10	3	38.77	37.45	-1	1,020	-0.10%
2022/07/13	1	34.40	0	0.00	34.40	1	972	0.10%
2022/07/11	0	0.00	1	35.50	35.00	-1	1,008	-0.10%
2022/07/08	0	0.00	1	35.65	35.35	-1	1,018	-0.10%
2022/07/06	1	35.40	1	35.90	34.80	0	1,026	0.00%
2022/07/05	5	32.40	0	0.00	33.45	5	1,014	0.49%
2022/06/30	7	35.03	0	0.00	34.00	7	1,106	0.63%
2022/06/28	8	36.86	0	0.00	36.70	8	1,264	0.63%
2022/06/24	0	0.00	2	36.70	36.15	-2	1,934	-0.10%
2022/06/23	4	35.65	0	0.00	35.95	4	1,981	0.20%
2022/06/21	0	0.00	1	37.60	37.70	-1	2,512	-0.04%
2022/06/20	10	38.50	0	0.00	37.60	10	2,605	0.38%
2022/06/15	5	43.50	0	0.00	43.05	5	2,634	0.19%
2022/06/06	1	47.10	5	46.55	46.25	-4	2,963	-0.13%
2022/06/01	1	48.00	2	47.75	47.55	-1	3,131	-0.03%
2022/05/31	1	47.05	0	0.00	46.70	1	3,585	0.03%
2022/05/30	0	0.00	1	47.20	46.90	-1	3,642	-0.03%
2022/05/27	1	45.60	0	0.00	45.55	1	3,635	0.03%
2022/05/26	1	46.25	1	45.10	44.90	0	3,640	0.00%
2022/05/25	0	0.00	10	45.31	46.00	-10	3,648	-0.27%
2022/05/23	10	46.45	0	0.00	46.50	10	3,660	0.27%
2022/05/20	1	46.10	1	46.45	46.75	0	3,670	0.00%
2022/05/19	1	44.25	1	45.10	46.40	0	3,677	0.00%
2022/05/18	0	0.00	1	46.30	46.30	-1	3,692	-0.03%
2022/05/17	4	45.00	1	45.60	46.45	3	3,820	0.08%
2022/05/13	1	44.35	1	44.15	43.50	0	3,853	0.00%
2022/05/12	11	42.02	7	42.11	41.40	4	3,850	0.10%
2022/05/11	1	44.00	1	43.20	43.20	0	3,921	0.00%
2022/05/10	1	42.25	1	43.00	44.50	0	3,950	0.00%
2022/05/09	5	44.86	3	44.03	44.00	2	3,956	0.05%
2022/05/06	1	45.70	2	46.23	46.20	-1	3,955	-0.03%
2022/05/05	1	48.00	23	47.50	47.40	-22	3,956	-0.56%
2022/05/04	4	46.74	4	46.59	46.45	0	3,946	0.00%
2022/04/28	1	46.30	0	0.00	45.85	1	3,966	0.03%
2022/04/27	1	45.65	3	45.47	46.20	-2	3,959	-0.05%
2022/04/25	4	48.80	2	48.88	48.50	2	3,939	0.05%
2022/04/21	1	53.20	3	52.80	51.90	-2	3,937	-0.05%
2022/04/20	15	52.70	16	51.99	52.60	-1	3,927	-0.03%
2022/04/19	2	51.90	10	51.90	51.70	-8	3,931	-0.20%
2022/04/18	0	0.00	5	52.10	52.00	-5	3,950	-0.13%
2022/04/15	16	52.68	0	0.00	52.00	16	3,947	0.41%
2022/04/14	1	55.70	0	0.00	54.40	1	3,956	0.03%
2022/04/13	16	56.10	16	55.30	55.30	0	3,956	0.00%
2022/04/12	11	55.79	9	55.07	54.70	2	3,970	0.05%
2022/04/11	11	55.27	2	55.75	54.20	9	3,963	0.23%
2022/04/08	21	58.27	21	57.83	57.80	0	3,938	0.00%
2022/04/07	13	59.36	11	57.44	57.50	2	3,930	0.05%
2022/04/06	10	61.64	8	62.60	61.50	2	3,875	0.05%
2022/04/01	21	61.87	24	62.60	62.50	-3	3,861	-0.08%
2022/03/31	9	62.43	0	0.00	61.30	9	3,798	0.24%
2022/03/30	53	64.32	47	64.61	63.80	6	3,756	0.16%
2022/03/29	18	61.86	39	61.38	61.70	-21	3,289	-0.64%
2022/03/28	6	58.52	18	58.94	58.90	-12	3,116	-0.39%
2022/03/25	36	59.84	1	60.70	58.80	35	3,089	1.13%
2022/03/24	25	61.88	15	61.66	63.80	10	2,904	0.34%
2022/03/23	0	0.00	25	60.00	60.50	-25	2,612	-0.96%
2022/03/22	2	55.10	1	55.00	55.00	1	2,550	0.04%
2022/03/21	1	55.60	1	57.30	55.50	0	2,569	0.00%
2022/03/18	1	57.30	3	57.33	56.60	-2	2,596	-0.08%
2022/03/17	0	0.00	4	56.25	56.20	-4	2,608	-0.15%
2022/03/16	1	54.50	1	54.50	54.20	0	2,640	0.00%
2022/03/15	12	55.31	4	53.70	53.60	8	2,690	0.30%
2022/03/14	10	57.36	4	57.53	57.50	6	2,759	0.22%
2022/03/11	3	58.17	2	58.60	58.60	1	2,915	0.03%
2022/03/10	14	58.82	5	59.18	57.60	9	3,103	0.29%
2022/03/09	11	57.47	29	57.66	58.20	-18	3,233	-0.56%
2022/03/08	10	56.97	11	57.07	55.20	-1	3,291	-0.03%
2022/03/07	24	58.47	7	58.79	58.40	17	3,422	0.50%
2022/03/04	28	60.41	25	60.52	60.90	3	3,416	0.09%
2022/03/03	1	54.40	18	58.06	58.60	-17	3,074	-0.55%
2022/03/02	1	52.80	0	0.00	53.30	1	3,354	0.03%
2022/03/01	0	0.00	2	52.60	53.50	-2	3,559	-0.06%
2022/02/25	0	0.00	2	52.00	52.10	-2	3,634	-0.06%
2022/02/24	5	52.24	3	52.10	51.10	2	3,736	0.05%
2022/02/23	3	53.87	0	0.00	54.00	3	3,868	0.08%
2022/02/22	6	54.17	0	0.00	53.60	6	3,988	0.15%
2022/02/21	4	55.80	0	0.00	55.70	4	4,254	0.09%
2022/02/18	9	56.84	0	0.00	56.90	9	4,639	0.19%
2022/02/17	3	58.87	27	58.07	57.50	-24	4,658	-0.52%
2022/02/16	9	56.32	11	56.95	56.70	-2	4,605	-0.04%
2022/02/15	1	55.10	1	55.60	54.40	0	4,684	0.00%
2022/02/14	10	54.96	3	54.23	53.90	7	4,723	0.15%
2022/02/11	20	56.53	10	56.35	57.00	10	4,764	0.21%
2022/02/10	5	53.32	5	55.28	54.80	0	4,710	0.00%
2022/02/09	1	54.50	5	55.14	55.10	-4	4,715	-0.08%
2022/02/07	2	50.00	3	51.77	51.70	-1	4,765	-0.02%
2022/01/26	2	49.55	1	49.30	49.25	1	4,836	0.02%
2022/01/25	2	50.40	1	49.60	49.20	1	4,995	0.02%
2022/01/24	3	49.37	2	49.80	51.10	1	5,103	0.02%
2022/01/21	1	51.30	1	50.50	50.30	0	5,410	0.00%
2022/01/20	3	51.63	7	51.13	52.30	-4	5,492	-0.07%
2022/01/19	2	52.30	1	52.80	52.10	1	5,509	0.02%
2022/01/18	8	53.95	2	53.10	53.70	6	5,553	0.11%
2022/01/17	4	53.70	2	53.90	54.00	2	5,563	0.04%
2022/01/14	1	51.70	1	50.80	51.80	0	5,593	0.00%
2022/01/13	1	52.60	1	52.00	52.10	0	5,623	0.00%
2022/01/12	3	52.70	1	53.90	52.70	2	5,650	0.04%
2022/01/11	1	54.60	1	51.90	52.40	0	5,664	0.00%
2022/01/07	2	57.00	1	54.40	54.40	1	5,667	0.02%
2022/01/06	1	56.80	2	57.45	56.80	-1	5,649	-0.02%
2022/01/05	1	58.20	2	57.85	57.40	-1	5,660	-0.02%
2022/01/04	1	60.80	1	59.40	59.40	0	5,652	0.00%
2022/01/03	1	60.50	1	60.90	60.50	0	5,697	0.00%
2021/12/28	0	0.00	1	61.80	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	1	61.50	2	62.55	61.70	-1	5,847	-0.02%
2021/12/21	2	60.30	3	60.83	60.70	-1	5,840	-0.02%
2021/12/20	1	59.90	1	61.20	59.60	0	5,840	0.00%
2021/12/17	4	61.03	1	60.60	60.30	3	5,860	0.05%
2021/12/16	0	0.00	1	63.50	63.10	-1	5,848	-0.02%
2021/12/15	0	0.00	2	60.65	61.70	-2	5,831	-0.03%
2021/12/14	3	61.30	6	61.15	59.90	-3	5,826	-0.05%
2021/12/13	10	62.72	0	0.00	62.70	10	5,808	0.17%
2021/12/10	7	63.97	2	63.80	62.60	5	5,805	0.09%
2021/12/09	2	64.80	4.2	66.20	64.40	-2.2	5,774	-0.04%
2021/12/08	2	65.85	11.1	65.66	65.20	-9.1	5,759	-0.16%
2021/12/07	6	68.47	11	67.95	66.60	-5	5,701	-0.09%
2021/12/06	21.3	69.05	17	67.19	69.40	4.3	5,573	0.08%
2021/12/03	14	66.87	4	66.88	67.80	10	5,435	0.18%
2021/12/02	1	63.60	1.1	65.82	63.30	-0.1	5,340	0.00%
2021/12/01	3.1	65.52	5	65.62	65.60	-2	5,317	-0.04%
2021/11/30	6	63.22	1	65.20	62.40	5	5,394	0.09%
2021/11/29	3	61.60	33	61.33	62.00	-30	5,734	-0.52%
2021/11/26	43	65.87	19	67.86	63.60	24	5,800	0.41%
2021/11/25	18	66.58	18	66.82	66.70	0	5,570	0.00%
2021/11/24	1	64.80	1	63.60	64.50	0	5,377	0.00%
2021/11/23	9	63.98	2	63.90	62.40	7	5,331	0.13%
2021/11/22	5	66.00	3	66.47	66.80	2	5,265	0.04%
2021/11/19	11	64.06	2	64.10	64.90	9	5,193	0.17%
2021/11/18	2	66.95	2	66.00	64.30	0	5,102	0.00%
2021/11/17	8	65.61	14	66.18	64.30	-6	4,868	-0.12%
2021/11/16	0	0.00	1	66.80	66.80	-1	4,522	-0.02%
2021/11/15	1	59.50	8	58.01	60.80	-7	4,524	-0.15%
2021/11/12	13	56.11	10	56.70	55.30	3	4,494	0.07%
2021/11/11	1	55.40	0	0.00	55.30	1	4,428	0.02%
2021/11/10	3	54.93	5	55.06	55.30	-2	4,438	-0.05%
2021/11/09	2	54.10	2	53.80	53.50	0	4,452	0.00%
2021/11/05	0	0.00	1	53.60	53.50	-1	4,620	-0.02%
2021/11/04	6	54.55	1	55.00	53.50	5	4,750	0.11%
2021/11/03	2	53.40	5	53.40	53.60	-3	4,832	-0.06%
2021/11/02	2	57.05	15	57.05	55.70	-13	4,937	-0.26%
2021/11/01	3	56.20	13	56.35	55.50	-10	5,222	-0.19%
2021/10/29	17	56.85	14	57.34	56.50	3	5,386	0.06%
2021/10/28	8	51.19	15	51.11	52.80	-7	5,167	-0.14%
2021/10/26	10	48.85	0	47.75	47.65	10	5,329	0.19%
2021/10/25	0	0.00	1	48.20	47.40	-1	5,638	-0.02%
2021/10/21	1	47.65	1	48.00	46.45	0	5,788	0.00%
2021/10/20	3	46.12	0	0.00	46.35	3	5,954	0.05%
2021/10/18	0	0.00	3	44.58	45.30	-3	6,765	-0.04%
2021/10/15	2	44.58	12	44.08	43.80	-10	7,115	-0.14%
2021/10/14	1	42.40	1	42.05	42.10	0	7,206	0.00%
2021/10/13	1	44.95	1	42.95	42.85	0	7,400	0.00%
2021/10/08	2	45.70	2	46.90	45.05	0	7,863	0.00%
2021/10/07	1	44.90	1	45.45	45.00	0	8,182	0.00%
2021/10/06	2	45.13	6	44.44	44.70	-4	8,217	-0.05%
2021/10/05	4	41.98	1	42.30	42.55	3	8,341	0.04%
2021/10/04	1	40.65	1	40.70	40.20	0	8,436	0.00%
2021/09/29	2	46.48	0	0.00	45.45	2	8,664	0.02%
2021/09/28	0	0.00	1	49.20	49.00	-1	8,818	-0.01%
2021/09/24	0	0.00	3	49.35	48.50	-3	8,936	-0.03%
2021/09/23	2	49.35	2	50.85	49.20	0	8,910	0.00%
2021/09/22	1	49.45	0	0.00	49.45	1	8,905	0.01%
2021/09/17	0	0.00	1	51.50	51.70	-1	8,918	-0.01%
2021/09/16	3	50.10	0	0.00	50.10	3	8,908	0.03%
2021/09/15	6	50.08	1	50.10	49.80	5	8,890	0.06%
2021/09/14	20	51.85	0	0.00	50.80	20	8,887	0.23%
2021/09/13	9	52.67	23	52.58	51.60	-14	8,892	-0.16%
2021/09/10	1	52.20	10	52.77	53.50	-9	8,883	-0.10%
2021/09/09	5	52.44	3	51.93	53.30	2	8,912	0.02%
2021/09/08	8	52.48	16	52.29	50.90	-8	8,902	-0.09%
2021/09/07	5	52.94	2	51.05	51.30	3	8,905	0.03%
2021/09/06	13	55.71	24	56.75	54.40	-11	8,885	-0.12%
2021/09/03	35	56.57	9	56.84	58.80	26	8,955	0.29%
2021/09/02	11	57.77	14	58.24	56.70	-3	8,765	-0.03%
2021/09/01	21	53.75	19	53.54	54.00	2	8,396	0.02%
2021/08/31	17	50.27	17.1	50.59	51.00	-0.1	8,261	0.00%
2021/08/30	0	0.00	3	47.88	48.05	-3	8,191	-0.04%
2021/08/27	2	47.70	0	0.00	47.25	2	8,217	0.02%
2021/08/26	1	49.30	2	50.25	49.10	-1	8,252	-0.01%
2021/08/25	4	49.09	5	49.24	48.75	-1	8,439	-0.01%
2021/08/24	10	46.82	0	0.00	47.05	10	8,584	0.12%
2021/08/23	1	46.60	3	47.17	47.20	-2	8,596	-0.02%
2021/08/20	2	43.85	1	43.50	44.35	1	8,591	0.01%
2021/08/19	1	47.00	1	46.90	43.75	0	8,557	0.00%
2021/08/18	4	47.34	5	46.89	48.30	-1	8,556	-0.01%
2021/08/17	1	46.10	0	0.00	46.00	1	8,623	0.01%
2021/08/16	1	44.40	0	0.00	46.20	1	8,601	0.01%
2021/08/13	0.1	47.90	4	46.89	46.25	-3.9	8,561	-0.05%
2021/08/12	7	47.33	10	47.64	47.00	-3	8,518	-0.04%
2021/08/11	16	49.37	16	50.55	47.00	0	8,503	0.00%
2021/08/10	26	51.83	12	51.19	50.90	14	8,369	0.17%
2021/08/09	5	57.06	3	54.50	54.50	2	8,269	0.02%
2021/08/06	9	59.79	6	60.02	59.30	3	8,188	0.04%
2021/08/05	21	63.93	16	64.61	62.60	5	8,068	0.06%
2021/08/04	21	60.18	21	60.09	61.80	0	7,698	0.00%
2021/08/03	1	56.50	7	56.33	56.20	-6	7,466	-0.08%
2021/08/02	11	54.45	30	56.28	55.90	-19	7,416	-0.26%
2021/07/30	24	57.06	25	58.69	56.90	-1	7,364	-0.01%
2021/07/29	76	57.16	72	56.76	57.30	4	7,241	0.06%
2021/07/27	29	67.43	33	70.59	67.20	-4	6,976	-0.06%
2021/07/26	28	70.87	40	70.16	71.00	-12	6,841	-0.18%
2021/07/23	48	68.18	14	69.72	67.10	34	6,671	0.51%
2021/07/22	31	68.31	51	68.24	68.30	-20	6,416	-0.31%
2021/07/21	1	66.90	75	66.95	67.10	-74	5,910	-1.25%
2021/07/20	0	0.00	11	60.61	61.00	-11	5,671	-0.19%
2021/07/19	46	56.14	3	56.20	55.50	43	5,649	0.76%
2021/07/16	47	55.24	9	55.33	54.30	38	5,529	0.69%
2021/07/15	13	52.09	35	53.95	53.90	-22	5,361	-0.41%
2021/07/14	47	53.05	25	53.52	52.20	22	5,143	0.43%
2021/07/13	3	57.90	38	57.90	57.90	-35	4,837	-0.72%
2021/07/12	9	49.86	31	51.19	52.70	-22	4,845	-0.45%
2021/07/09	25	48.66	26	49.10	47.95	-1	4,729	-0.02%
2021/07/08	34	47.20	31	47.69	48.00	3	4,750	0.06%
2021/07/07	1	45.30	0	0.00	45.20	1	4,666	0.02%
2021/07/06	5	44.92	2	44.68	44.45	3	4,812	0.06%
2021/07/05	33	47.89	10	47.76	46.90	23	5,200	0.44%
2021/07/02	14	45.10	23	44.82	45.40	-9	5,063	-0.18%
2021/07/01	5	41.86	0	0.00	41.30	5	4,990	0.10%
2021/06/30	6	42.90	0	0.00	42.80	6	4,977	0.12%
2021/06/25	1	43.70	1	44.80	43.70	0	4,961	0.00%
2021/06/23	3	43.57	3	44.17	43.35	0	4,957	0.00%
2021/06/22	7	43.81	0	0.00	42.65	7	4,944	0.14%
2021/06/21	2	44.45	2	45.05	44.10	0	4,953	0.00%
2021/06/18	8	46.84	7	47.90	46.75	1	4,934	0.02%
2021/06/16	7	46.42	2	48.45	45.75	5	6,234	0.08%
2021/06/15	6	47.24	7	47.34	47.20	-1	6,772	-0.01%
2021/06/11	21	45.90	23	45.78	46.35	-2	6,731	-0.03%
2021/06/10	3	44.10	3	44.60	43.95	0	6,575	0.00%
2021/06/09	1	43.10	1	42.60	42.60	0	6,583	0.00%
2021/06/08	3	44.33	1	44.60	42.85	2	6,657	0.03%
2021/06/07	2	45.50	3	45.48	45.30	-1	6,758	-0.01%
2021/06/04	4	45.35	0	0.00	45.00	4	6,776	0.06%
2021/06/03	4	46.64	3	47.37	46.60	1	6,774	0.01%
2021/06/02	20	48.54	7	48.82	46.90	13	6,755	0.19%
2021/06/01	21	48.57	32	48.63	49.05	-11	6,541	-0.17%
2021/05/28	14	41.89	2	42.85	42.20	12	6,351	0.19%
2021/05/26	1	41.20	2	41.00	41.40	-1	6,484	-0.02%
2021/05/25	13	42.50	14	43.32	42.15	-1	6,517	-0.02%
2021/05/24	2	40.75	13	40.97	40.90	-11	6,451	-0.17%
2021/05/21	3	39.72	3	39.70	39.70	0	6,886	0.00%
2021/05/20	6	38.38	3	38.60	38.70	3	6,911	0.04%
2021/05/19	7	39.59	11	39.14	40.60	-4	6,894	-0.06%
2021/05/18	2	35.70	2	36.70	37.40	0	6,965	0.00%
2021/05/17	0	0.00	3	34.42	34.00	-3	7,102	-0.04%
2021/05/14	12	39.28	3	39.68	37.75	9	7,142	0.13%
2021/05/13	5	38.71	8	36.92	38.40	-3	7,178	-0.04%
2021/05/12	4	38.33	8	37.63	36.80	-4	7,172	-0.06%
2021/05/11	4	42.30	2	41.25	40.80	2	7,220	0.03%
2021/05/10	10	47.00	0.1	44.45	44.65	9.9	7,361	0.13%
2021/05/07	7	44.05	13	44.05	45.50	-6	7,554	-0.08%
2021/05/06	0	0.00	1	41.45	41.40	-1	7,589	-0.01%
2021/05/05	2	42.70	1	42.00	40.80	1	7,661	0.01%
2021/05/04	1	39.60	2	39.95	42.05	-1	7,654	-0.01%
2021/05/03	6	45.76	0	0.00	44.00	6	7,610	0.08%
2021/04/29	31	48.37	1	49.70	48.20	30	7,567	0.40%
2021/04/28	2	50.00	5	49.35	48.75	-3	7,543	-0.04%
2021/04/27	1	49.85	2	50.70	49.85	-1	7,544	-0.01%
2021/04/26	16	50.60	12	51.22	50.00	4	7,652	0.05%
2021/04/23	10	48.50	27	48.14	49.35	-17	7,619	-0.22%
2021/04/22	101	46.21	0	0.00	44.90	101	7,568	1.33%	大買/鉅額交易
2021/04/21	3	49.00	96	48.54	48.50	-93	7,489	-1.24%
2021/04/20	2	49.05	9	49.62	50.10	-7	7,454	-0.09%
2021/04/19	2	48.65	0	0.00	47.60	2	7,404	0.03%
2021/04/15	2	50.95	3	51.90	52.60	-1	7,296	-0.01%
2021/04/14	3	47.77	2	48.00	49.50	1	7,269	0.01%
2021/04/13	1	54.50	5	56.26	52.50	-4	7,351	-0.05%
2021/04/12	3	54.20	18	56.06	52.50	-15	7,354	-0.20%
2021/04/09	99	58.57	99	60.00	57.70	0	7,176	0.00%
2021/04/08	1	63.30	8	63.18	63.90	-7	6,730	-0.10%
2021/04/07	0	0.00	1	58.10	58.10	-1	6,661	-0.02%
2021/04/06	0	0.00	1	54.80	55.30	-1	6,631	-0.02%
2021/04/01	0	0.00	4	53.93	53.70	-4	6,633	-0.06%
2021/03/29	0	0.00	4	47.45	47.45	-4	6,612	-0.06%
2021/03/26	0	0.00	10	46.50	46.50	-10	6,614	-0.15%
2021/03/25	0	0.00	4	45.48	45.55	-4	6,609	-0.06%
2021/03/24	17	44.36	5	46.45	45.50	12	6,608	0.18%
2021/03/23	12	48.00	1	50.30	46.30	11	6,567	0.17%
2021/03/22	41	54.79	44	54.23	51.40	-3	6,550	-0.05%
2021/03/19	82	54.75	65	53.25	55.80	17	5,856	0.29%
2021/03/18	35	51.34	24	50.24	50.80	11	5,182	0.21%
2021/03/17	4	50.80	1	50.80	50.80	3	4,638	0.06%
2021/03/16	10	46.25	3	46.25	46.25	7	4,640	0.15%
2021/03/15	1	38.95	18	39.81	42.05	-17	4,666	-0.36%
2021/03/12	52	38.85	75	39.06	38.25	-23	4,582	-0.50%
2021/03/11	34	37.64	5	41.00	37.55	29	4,481	0.65%
2021/03/10	20	38.44	40	38.87	38.95	-20	4,375	-0.46%
2021/03/09	0	0.00	27	37.89	38.20	-27	4,325	-0.62%
2021/03/08	20	35.95	13	35.64	35.70	7	4,301	0.16%
2021/03/05	18	37.44	22	37.94	37.95	-4	4,302	-0.09%
2021/03/04	17	38.46	12	39.10	38.00	5	4,292	0.12%
2021/03/03	37	37.78	52	38.82	38.70	-15	4,286	-0.35%
2021/03/02	63	40.61	44	41.14	38.90	19	4,236	0.45%
2021/02/26	18	37.59	1	38.70	39.50	17	4,105	0.41%
2021/02/25	18	35.50	19	37.37	38.00	-1	4,051	-0.02%
2021/02/24	21	36.73	26	36.89	36.20	-5	3,985	-0.13%
2021/02/23	28	35.92	24	35.39	37.35	4	3,933	0.10%
2021/02/18	15	30.25	13	27.81	30.60	2	3,469	0.06%
2021/02/17	18	27.13	8	27.05	27.85	10	3,337	0.30%
2021/02/05	3	25.70	32	25.80	25.35	-29	3,162	-0.92%
2021/02/04	10	24.65	10	24.85	25.20	0	3,058	0.00%
2021/02/03	3	24.93	5	24.52	24.65	-2	2,966	-0.07%
2021/02/02	35	25.27	29	25.08	24.00	6	2,903	0.21%
2021/02/01	48	24.39	2	25.45	24.40	46	2,775	1.66%
2021/01/29	6	27.50	7	27.14	26.90	-1	2,582	-0.04%
2021/01/27	91	24.47	86	24.75	25.10	5	2,225	0.22%
2021/01/26	10	23.10	10	23.30	23.00	0	2,110	0.00%
2021/01/21	0	0.00	1	22.60	22.35	-1	2,027	-0.05%
2021/01/20	1	22.00	16	22.35	22.00	-15	2,014	-0.74%
2021/01/19	21	24.62	4	23.65	23.40	17	1,965	0.86%
2021/01/18	0	0.00	22	23.96	24.30	-22	1,797	-1.22%
2021/01/15	2	21.80	3	22.25	22.10	-1	1,699	-0.06%
2021/01/13	0	0.00	1	21.80	21.75	-1	1,646	-0.06%
2021/01/12	1	20.85	0	0.00	20.80	1	1,632	0.06%
2021/01/11	0	0.00	1	21.60	21.35	-1	1,616	-0.06%
2021/01/08	1	21.15	0	0.00	21.00	1	1,610	0.06%
2021/01/07	1	21.85	1	22.10	22.10	0	1,599	0.00%
2021/01/06	4	24.28	11	24.80	22.30	-7	1,564	-0.45%
2021/01/05	12	23.51	7	23.24	23.55	5	1,341	0.37%
2020/12/31	1	21.10	0	0.00	21.10	1	1,499	0.07%
2020/12/25	0	0.00	2	21.58	21.75	-2	1,510	-0.13%
2020/12/16	1	21.00	0	0.00	21.10	1	1,460	0.07%
2020/12/15	14	22.03	0	0.00	21.10	14	1,482	0.94%
2020/12/14	2	22.15	1	22.50	22.25	1	1,519	0.07%
2020/12/11	7	21.80	8	22.03	22.00	-1	1,481	-0.07%
2020/12/09	0	0.00	1	22.00	22.25	-1	1,331	-0.08%
2020/12/08	0	0.00	0	20.05	21.20	0	1,276	0.00%
2020/12/04	41	20.90	42	21.14	21.10	-1	1,221	-0.08%
2020/12/02	0	0.00	4	20.48	19.90	-4	1,168	-0.34%
2020/11/27	4	19.98	0	0.00	19.55	4	1,181	0.34%
2020/11/26	0	0.00	10	19.50	19.50	-10	1,191	-0.84%
2020/11/25	0	0.00	1	19.30	19.20	-1	1,185	-0.08%
2020/11/23	1	19.40	0	0.00	19.40	1	1,169	0.09%
2020/11/19	10	19.60	5	19.40	19.30	5	1,149	0.43%
2020/11/18	0	0.00	1	18.55	19.00	-1	1,077	-0.09%
2020/11/16	5	17.95	0	0.00	17.65	5	1,072	0.47%
2020/10/22	1	18.30	0	0.00	18.25	1	1,202	0.08%
2020/10/15	6	19.98	6	20.10	19.60	0	1,411	0.00%
2020/10/14	1	19.05	1	19.15	19.40	0	1,434	0.00%
2020/10/08	20	20.83	31	20.25	19.95	-11	1,513	-0.73%
2020/10/07	23	18.95	13	19.17	19.50	10	1,411	0.71%
2020/09/28	0	0.00	3	17.45	17.85	-3	1,646	-0.18%
2020/09/23	1	19.10	1	18.90	18.50	0	1,725	0.00%
2020/09/21	1	19.00	0	0.00	18.75	1	1,733	0.06%
2020/09/18	0	0.00	2	19.43	19.65	-2	1,730	-0.12%
2020/09/17	1	19.15	0	0.00	19.20	1	1,770	0.06%
2020/09/14	0	0.00	3	17.85	18.30	-3	1,824	-0.16%
2020/09/11	0	0.00	5	18.00	17.70	-5	1,862	-0.27%
2020/09/09	0	0.00	5	18.20	18.20	-5	1,866	-0.27%
2020/09/08	1	18.40	0	0.00	18.20	1	1,862	0.05%
2020/09/04	0	0.00	1	18.35	18.40	-1	1,838	-0.05%
2020/09/02	14	19.58	0	0.00	19.05	14	1,808	0.77%
2020/09/01	1	18.35	1	18.90	18.90	0	1,737	0.00%
2020/08/07	0	0.00	1	19.00	18.65	-1	1,613	-0.06%
2020/08/06	1	19.35	1	19.20	19.05	0	1,603	0.00%
2020/08/05	1	18.75	0	0.00	18.50	1	1,571	0.06%
2020/07/29	0	0.00	1	18.30	18.30	-1	1,522	-0.07%
2020/07/28	2	17.55	1	18.00	17.45	1	1,507	0.07%
2020/07/27	2	19.10	0	0.00	19.00	2	1,479	0.14%
2020/07/24	0	0.00	2	20.63	20.10	-2	1,454	-0.14%
2020/07/23	0	0.00	2	20.00	20.70	-2	1,393	-0.14%
2020/07/21	0	0.00	2	17.30	17.65	-2	1,272	-0.16%
2020/07/20	2	17.30	0	0.00	17.20	2	1,229	0.16%
2020/07/17	2	19.25	0	0.00	18.80	2	1,171	0.17%
2020/07/16	3	20.63	2	21.50	20.50	1	1,130	0.09%
2020/07/15	10	22.01	1	22.95	21.10	9	1,066	0.84%
2020/07/14	5	23.34	1	22.70	22.30	4	1,014	0.39%
2020/07/13	2	22.58	3	22.43	22.90	-1	873	-0.11%
2020/07/10	8	21.95	1	21.20	20.85	7	780	0.90%
2020/07/06	2	19.50	0	0.00	19.00	2	571	0.35%
2020/07/03	2	18.10	2	17.85	18.80	0	548	0.00%
2020/07/02	0	0.00	2	17.95	18.35	-2	524	-0.38%
2020/07/01	4	16.93	0	0.00	17.10	4	474	0.84%
2020/06/24	0	0.00	15	18.02	17.85	-15	432	-3.47%
2020/06/23	0	0.00	21	17.32	17.40	-21	356	-5.89%
2020/05/26	0	0.00	10	12.61	12.75	-10	223	-4.48%
2020/05/19	0	0.00	30	12.19	12.10	-30	223	-13.44%
2020/05/15	40	12.43	0	0.00	12.15	40	225	17.73%
2020/04/21	0	0.00	1	11.45	11.45	-1	285	-0.35%
2020/04/08	3	11.50	3	11.45	11.45	0	260	0.00%
2020/02/27	0	0.00	2	13.65	13.65	-2	189	-1.05%
2020/02/17	0	13.90	25	13.70	13.70	-25	191	-13.09%
2020/01/30	0	0.00	1	13.00	12.90	-1	146	-0.68%
2020/01/20	0	0.00	0	13.80	13.55	0	135	0.00%
2020/01/14	0	0.00	0	15.20	13.90	0	126	0.00%
2019/11/27	5	13.90	0	0.00	13.80	5	161	3.10%
2019/11/25	5	13.70	0	0.00	13.70	5	160	3.11%
2019/11/13	3	14.32	0	0.00	14.25	3	146	2.04%
2019/11/05	2	14.58	1	14.50	14.60	1	143	0.69%
2019/10/28	0	0.00	1	14.60	14.50	-1	133	-0.75%
2019/10/24	1	14.50	0.2	14.70	14.60	0.8	157	0.50%
2019/10/03	0	0.00	1	14.85	14.90	-1	181	-0.55%
2019/09/20	5	15.05	5	15.17	14.95	0	175	0.00%
2019/09/10	2	14.68	0	0.00	14.65	2	165	1.21%
2019/09/09	1	14.80	0	0.00	14.80	1	164	0.61%
2019/09/04	10	14.50	0	0.00	14.50	10	149	6.68%
2019/08/19	0	0.00	4	14.60	14.65	-4	150	-2.66%
2019/07/26	0	0.00	45	15.78	15.70	-45	212	-21.17%
2019/07/03	1	15.00	0	0.00	15.10	1	213	0.47%
2019/07/02	51	15.85	0	0.00	15.95	51	213	23.89%
2019/05/20	1	15.50	0	0.00	15.50	1	358	0.28%
2019/05/13	1	16.75	0	0.00	16.60	1	362	0.28%
2019/05/09	2	17.40	0	0.00	17.25	2	354	0.56%
2019/05/08	10	17.85	0	0.00	17.70	10	348	2.87%
2019/05/06	1	17.30	0	0.00	17.20	1	322	0.31%
2019/04/26	10	17.70	0	0.00	17.70	10	313	3.19%
2019/04/25	0	0.00	8	18.05	18.05	-8	308	-2.60%
2019/04/18	6	18.27	6	18.09	18.05	0	299	0.00%
2019/04/16	2	18.13	0	0.00	18.15	2	280	0.71%
2019/04/12	1	18.15	0	0.00	18.10	1	278	0.36%
2019/04/11	0	0.00	22	18.00	18.10	-22	275	-7.98%
2019/04/08	0	0.00	50	18.15	18.10	-50	263	-19.00%
2019/03/26	10	18.50	0	0.00	18.20	10	243	4.10%
2019/03/22	1	18.35	0	0.00	18.60	1	233	0.43%
2019/03/21	20	18.05	0	0.00	17.95	20	204	9.77%
2019/03/19	30	17.80	0	0.00	17.75	30	181	16.53%
2019/03/14	20	18.00	0	0.00	17.90	20	176	11.33%
2019/03/04	3	17.65	0	0.00	17.65	3	168	1.78%
2018/12/26	0	0.00	5	17.20	17.25	-5	102	-4.89%
2018/12/06	9	17.30	4	17.15	17.15	5	109	4.56%
2018/07/03	0	0.00	7	18.85	18.85	-7	245	-2.85%
2018/06/13	3	20.03	0	0.00	20.05	3	265	1.13%
2018/06/12	2	19.98	0	0.00	19.90	2	264	0.76%
2018/05/28	0	0.00	10	20.10	20.20	-10	240	-4.15%
2018/05/24	10	20.05	3	19.70	20.00	7	199	3.51%
2018/05/21	2	18.95	2	19.40	19.30	0	173	0.00%
2018/03/26	0	19.15	0	0.00	19.00	0	436	0.00%
2018/03/06	2	19.20	0	0.00	19.10	2	483	0.41%
2018/01/22	0	0.00	0	21.20	21.35	0	862	0.00%
2018/01/15	1	21.00	1	21.15	21.20	0	949	0.00%
2018/01/05	3	22.03	2	22.10	21.80	1	916	0.11%
2018/01/04	1	21.85	6	21.87	21.75	-5	861	-0.58%