安國 (8054)-台新-新營券商分點個股進出

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
162.5
漲跌
▼9.5
漲幅
-5.52%
成交量
52,149張
產業
上櫃半導體類股
266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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/04/18	76.5	176.55	68	176.62	162.50	8.5	13,174	0.06%
2024/04/17	18	164.64	30	167.80	172.00	-12	12,336	-0.10%
2024/04/16	49	157.59	47.1	155.10	156.50	1.9	11,813	0.02%
2024/04/15	3.1	149.36	5.1	150.43	147.50	-2	11,412	-0.02%
2024/04/12	4.1	156.49	2	155.25	154.50	2.1	11,323	0.02%
2024/04/11	3	162.50	1	161.50	160.50	2	11,216	0.02%
2024/04/10	7	163.64	4	162.25	161.00	3	11,123	0.03%
2024/04/09	15.6	164.35	10	163.75	162.00	5.6	11,075	0.05%
2024/04/08	11	172.54	14.3	169.55	168.00	-3.3	10,851	-0.03%
2024/04/03	39.5	174.51	40	174.03	175.00	-0.5	10,542	0.00%
2024/04/02	17	158.00	33	158.71	166.00	-16	9,919	-0.16%
2024/04/01	16	150.63	6	150.25	151.00	10	9,424	0.11%
2024/03/29	34	149.35	51	149.81	146.00	-17	9,182	-0.18%
2024/03/28	19	140.87	4	141.38	143.00	15	8,745	0.17%
2024/03/27	1	129.50	1	130.00	130.00	0	9,124	0.00%
2024/03/26	9	132.67	11	129.14	129.00	-2	9,718	-0.02%
2024/03/25	17	135.03	14	134.29	135.00	3	9,809	0.03%
2024/03/22	9	131.39	5	131.60	131.00	4	9,934	0.04%
2024/03/21	30	136.03	36	136.04	135.00	-6	10,147	-0.06%
2024/03/20	28	133.73	26	138.42	135.00	2	10,190	0.02%
2024/03/19	4	131.50	7	132.14	128.50	-3	10,145	-0.03%
2024/03/18	10	128.80	2	128.00	133.00	8	10,144	0.08%
2024/03/15	6	124.67	8	125.75	126.50	-2	10,298	-0.02%
2024/03/14	17	126.35	17	127.06	128.00	0	10,414	0.00%
2024/03/13	8	123.44	10	124.15	122.00	-2	10,808	-0.02%
2024/03/12	5	133.70	6	134.25	135.00	-1	11,293	-0.01%
2024/03/11	4.3	134.05	2	135.00	132.50	2.3	11,556	0.02%
2024/03/08	14	132.50	11	132.95	132.00	3	11,583	0.03%
2024/03/07	21.5	143.49	33	141.14	135.00	-11.5	11,597	-0.10%
2024/03/06	16	156.84	15	155.97	150.00	1	11,705	0.01%
2024/03/05	30	162.63	6	161.25	161.00	24	11,756	0.20%
2024/03/04	2	178.50	0	0.00	178.50	2	12,394	0.02%
2024/03/01	2	165.50	2	172.25	178.50	0	12,772	0.00%
2024/02/27	0	0.00	1	161.00	160.00	-1	13,424	-0.01%
2024/02/26	0	0.00	2	164.50	166.00	-2	14,206	-0.01%
2024/02/23	1	163.00	1	155.50	155.50	0	14,409	0.00%
2024/02/22	2	154.50	1	150.00	162.00	1	14,786	0.01%
2024/02/21	2	153.00	1	160.02	154.00	1	14,824	0.01%
2024/02/20	1	175.00	1	162.50	170.00	0	14,909	0.00%
2024/02/19	3	188.00	1	180.50	180.50	2	14,954	0.01%
2024/02/16	3.1	194.04	2	192.09	200.50	1	15,021	0.01%
2024/02/15	24.5	183.49	28	183.00	182.50	-3.5	14,844	-0.02%
2024/02/05	3	223.71	2	207.77	184.00	1	14,450	0.01%
2024/02/02	0	0.00	6	204.00	204.00	-6	14,264	-0.04%
2024/02/01	0	0.00	0	185.50	185.50	0	14,286	0.00%
2024/01/31	6	161.92	24	165.00	169.00	-18	14,263	-0.13%
2024/01/30	35	152.96	26	153.67	154.00	9	14,035	0.06%
2024/01/29	21	141.71	21	145.81	150.00	0	13,613	0.00%
2024/01/26	12	141.29	9	142.56	141.00	3	13,170	0.02%
2024/01/25	11	147.05	8	148.06	145.50	3	13,557	0.02%
2024/01/24	20	149.45	21	148.74	149.00	-1	13,746	-0.01%
2024/01/23	18	148.22	20.1	149.08	149.00	-2.1	13,722	-0.02%
2024/01/22	43	140.51	58	142.22	145.50	-15	14,168	-0.11%
2024/01/19	1	130.00	16	135.81	136.00	-15	14,109	-0.11%
2024/01/16	2	137.75	12	135.00	137.00	-10	14,471	-0.07%
2024/01/15	0	0.00	3	138.83	139.00	-3	14,538	-0.02%
2024/01/12	0	0.00	3	135.67	130.00	-3	14,589	-0.02%
2024/01/11	3	127.83	0	0.00	130.00	3	14,711	0.02%
2024/01/10	1	129.50	7	129.50	129.50	-6	14,779	-0.04%
2024/01/09	0	0.00	3	118.49	118.00	-3	15,137	-0.02%
2024/01/08	6	126.17	3	123.00	123.50	3	15,252	0.02%
2024/01/05	10	127.55	6	127.17	129.00	4	15,240	0.03%
2024/01/04	31	127.31	0	0.00	126.50	31	15,202	0.20%
2024/01/03	5	131.90	2	129.26	131.00	3	15,174	0.02%
2024/01/02	8	122.88	6	122.50	128.00	2	15,144	0.01%
2023/12/29	3	109.17	5	111.64	116.50	-2	15,191	-0.01%
2023/12/28	2	110.01	1	108.00	110.00	1	15,146	0.01%
2023/12/27	5	117.10	48	117.02	115.00	-43	15,083	-0.29%
2023/12/26	26	117.25	14	117.82	117.00	12	15,041	0.08%
2023/12/25	24.2	108.28	7	110.15	116.00	17.2	14,967	0.11%
2023/12/22	58	104.87	39	107.03	109.00	19	14,874	0.13%
2023/12/21	54	97.46	53	99.12	99.20	1	14,327	0.01%
2023/12/20	20	94.16	19	93.39	94.80	1	13,722	0.01%
2023/12/19	23	90.01	24	91.33	92.80	-1	13,561	-0.01%
2023/12/18	14	92.71	18	93.61	92.20	-4	13,367	-0.03%
2023/12/15	8	93.23	3	96.00	90.40	5	13,138	0.04%
2023/12/14	20	98.13	12	96.03	95.40	8	12,994	0.06%
2023/12/13	14	99.09	19	98.92	98.00	-5	12,950	-0.04%
2023/12/12	22	98.90	22	96.80	99.50	0	12,874	0.00%
2023/12/11	16	99.98	16	99.61	99.60	0	12,536	0.00%
2023/12/08	39	101.36	33	100.50	99.50	6	12,269	0.05%
2023/12/07	63	97.53	96	95.69	95.30	-33	11,626	-0.28%
2023/12/06	26	90.90	58	94.46	97.30	-32	10,952	-0.29%
2023/12/05	28	88.41	52	87.31	88.50	-24	10,593	-0.23%
2023/12/04	96	96.42	39	91.96	88.70	57	10,389	0.55%
2023/12/01	29	95.03	45.1	96.33	96.60	-16.1	10,075	-0.16%
2023/11/30	57	95.15	59	95.47	95.20	-2	9,678	-0.02%
2023/11/29	73	95.39	115	96.44	94.50	-42	9,357	-0.45%	大賣/
2023/11/28	34	85.93	41	89.45	91.30	-7	8,402	-0.08%
2023/11/27	21	82.27	18.1	82.50	83.00	2.9	8,005	0.04%
2023/11/24	126	82.07	75	82.07	81.80	51	7,748	0.66%	大買/
2023/11/22	21	78.51	44	80.69	84.10	-23	6,522	-0.35%
2023/11/21	92	75.62	99	75.94	76.50	-7	6,305	-0.11%
2023/11/20	29	72.53	7	73.43	74.80	22	5,901	0.37%
2023/11/17	13	71.65	49	76.00	71.90	-36	5,823	-0.62%
2023/11/16	7	72.89	8	72.51	73.50	-1	5,682	-0.02%
2023/11/15	6	68.03	14	68.86	69.30	-8	5,586	-0.14%
2023/11/14	3	65.20	13	65.31	65.30	-10	5,489	-0.18%
2023/11/13	3	61.03	6	62.22	63.10	-3	5,408	-0.06%
2023/11/10	0	0.00	4	59.83	60.00	-4	5,334	-0.07%
2023/11/09	4	56.90	1	58.20	57.80	3	5,282	0.06%
2023/11/08	17	59.74	12	59.20	59.20	5	5,234	0.10%
2023/11/07	19	59.58	6	59.92	60.00	13	5,184	0.25%
2023/11/06	18	57.66	0	0.00	59.00	18	5,137	0.35%
2023/11/03	6	56.72	8.3	56.90	56.80	-2.3	5,067	-0.05%
2023/11/02	50	57.78	64.1	56.91	58.80	-14.1	4,999	-0.28%
2023/11/01	14	54.52	7.1	54.49	54.60	6.9	4,381	0.16%
2023/10/31	7	54.10	2.2	55.57	53.60	4.8	4,019	0.12%
2023/10/30	133	56.73	139	56.12	57.00	-6	3,724	-0.16%	大買/大賣/
2023/10/27	37	52.27	48	53.15	54.10	-11	2,920	-0.38%
2023/10/26	25	48.76	25	48.96	49.20	0	2,520	0.00%
2023/10/25	1	44.75	2	44.75	44.75	-1	2,264	-0.04%
2023/10/24	6	41.31	5.1	40.83	40.70	0.9	2,164	0.04%
2023/10/23	1	41.20	6	41.48	41.20	-5	2,111	-0.24%
2023/10/20	2	40.98	2	41.55	40.60	0	2,030	0.00%
2023/10/19	7	40.75	3	41.38	40.60	4	1,955	0.20%
2023/10/18	4	39.71	1.3	40.42	38.85	2.7	1,815	0.15%
2023/10/17	94	42.75	92	42.25	41.80	2	1,740	0.11%
2023/10/16	8	39.53	12	39.97	41.00	-4	1,383	-0.29%
2023/10/13	0	0.00	5	37.43	37.30	-5	1,253	-0.40%
2023/10/12	6	37.77	1	37.55	38.00	5	1,258	0.40%
2023/10/11	0	0.00	3	38.30	37.35	-3	1,252	-0.24%
2023/10/06	2	37.45	0	0.00	38.85	2	1,229	0.16%
2023/10/05	1	38.90	3	39.10	38.65	-2	1,176	-0.17%
2023/10/04	1	36.20	0	0.00	36.25	1	1,060	0.09%
2023/10/03	2	36.10	0	0.00	35.55	2	1,075	0.19%
2023/09/27	1	36.40	0	0.00	36.00	1	1,100	0.09%
2023/09/22	0.1	38.20	2	38.20	38.20	-1.9	1,167	-0.16%
2023/09/21	4	36.69	1	37.40	37.30	3	1,139	0.26%
2023/09/20	0	0.00	1	38.45	37.80	-1	1,109	-0.09%
2023/09/19	4.1	37.76	3	38.20	37.95	1.1	1,024	0.11%
2023/09/18	22	37.44	21	38.07	37.45	1	968	0.10%
2023/09/15	0	0.00	8	37.43	37.45	-8	804	-0.99%
2023/09/06	1	34.50	1	33.90	34.00	0	701	0.00%
2023/08/30	1	32.30	1	33.20	33.35	0	744	0.00%
2023/08/15	1	31.10	0	0.00	31.00	1	950	0.11%
2023/08/04	0	0.00	2	32.75	32.95	-2	930	-0.21%
2023/08/02	0	0.00	3	34.10	32.90	-3	930	-0.32%
2023/07/31	0	0.00	5	35.05	34.60	-5	915	-0.55%
2023/07/25	0	0.00	2	35.05	34.95	-2	895	-0.22%
2023/07/24	3	34.58	1	34.80	34.60	2	889	0.22%
2023/07/21	10	36.06	0	0.00	36.10	10	877	1.14%
2023/07/20	8	36.63	6	36.64	36.80	2	877	0.23%
2023/07/19	0	0.00	6	36.38	37.00	-6	856	-0.70%
2023/07/18	6	35.80	0	0.00	35.60	6	837	0.72%
2023/07/17	0	0.00	9	36.14	36.65	-9	834	-1.08%
2023/07/14	9	35.54	0	0.00	35.40	9	820	1.10%
2023/07/13	7	35.38	7	36.09	35.50	0	816	0.00%
2023/07/10	2	37.38	1	37.65	37.15	1	782	0.13%
2023/07/07	0.2	37.00	0	0.00	37.00	0.2	756	0.03%
2023/07/06	0.2	36.20	0	0.00	36.05	0.2	742	0.02%
2023/07/05	0.1	36.35	0	0.00	36.25	0.1	737	0.01%
2023/07/04	0	0.00	5	37.15	37.30	-5	710	-0.70%
2023/06/29	0.1	34.50	0	0.00	34.75	0.1	580	0.02%
2023/06/27	1	34.05	0	0.00	33.85	1	582	0.17%
2023/06/26	0	0.00	1	34.25	34.25	-1	582	-0.17%
2023/06/19	1	35.60	0	0.00	35.50	1	601	0.17%
2023/06/15	0.2	35.00	0	0.00	34.85	0.2	592	0.03%
2023/06/13	0	0.00	1	35.25	34.90	-1	608	-0.16%
2023/06/12	1	35.05	0	0.00	34.90	1	609	0.16%
2023/06/09	0	0.00	2	36.45	36.25	-2	596	-0.34%
2023/06/08	0	0.00	1	35.80	36.15	-1	590	-0.17%
2023/06/07	0	0.00	1	36.35	36.15	-1	586	-0.17%
2023/06/05	1	36.10	1	35.95	36.05	0	585	0.00%
2023/06/02	1	35.50	2	35.60	35.40	-1	574	-0.17%
2023/06/01	0	0.00	1	36.00	35.65	-1	566	-0.18%
2023/05/30	11	35.95	4	36.16	35.95	7	532	1.32%
2023/05/29	0	0.00	1	34.40	34.50	-1	415	-0.24%
2023/05/23	2	31.90	0	0.00	31.90	2	423	0.47%
2023/05/18	0.2	31.45	0	0.00	31.30	0.2	444	0.03%
2023/05/04	0	0.00	1	31.95	32.00	-1	555	-0.18%
2023/04/17	1	34.60	0	0.00	34.75	1	542	0.18%
2023/04/12	1	34.50	0	0.00	34.75	1	546	0.18%
2023/04/06	0	33.60	0	0.00	33.50	0	535	0.00%
2023/03/30	0	0.00	1	34.25	33.80	-1	533	-0.19%
2023/03/23	1	34.62	1	35.25	34.90	0	509	0.01%
2023/03/20	2	34.45	2	34.85	34.85	0	495	0.00%
2023/03/16	0	0.00	0.2	34.15	34.00	-0.2	479	-0.03%
2023/03/09	4	36.05	3	35.25	35.25	1	491	0.20%
2023/03/02	0	34.30	0	0.00	34.25	0	458	0.00%
2023/02/21	0	35.60	1	36.00	35.20	-1	448	-0.22%
2023/02/20	1	34.60	3	35.02	35.00	-2	421	-0.47%
2023/02/14	0	35.15	0	0.00	34.20	0	431	0.00%
2023/02/09	2	34.70	0	0.00	34.55	2	435	0.46%
2023/02/08	0.3	34.93	2	35.30	35.40	-1.7	424	-0.40%
2023/02/03	4	33.76	4	33.96	33.85	0	407	0.00%
2023/01/09	0	0.00	5	31.70	31.80	-5	430	-1.16%
2023/01/04	5	31.90	1	31.90	31.45	4	447	0.89%
2022/12/26	0	0.00	10	30.90	30.75	-10	541	-1.85%
2022/12/19	0	0.00	1	31.70	31.75	-1	573	-0.17%
2022/12/07	1	33.85	0	0.00	33.45	1	582	0.17%
2022/12/06	1	34.90	1	35.55	34.50	0	586	0.00%
2022/12/05	1	34.70	0	0.00	34.70	1	561	0.18%
2022/12/02	3	34.73	0	0.00	34.60	3	558	0.54%
2022/11/16	1	34.25	1	34.40	34.20	0	645	0.00%
2022/11/15	1	33.35	1	33.25	33.80	0	644	0.00%
2022/11/08	0	0.00	1	32.90	32.55	-1	698	-0.14%
2022/11/02	1	33.50	1	33.15	32.90	0	711	0.00%
2022/11/01	5	32.10	5	31.75	32.10	0	716	0.00%
2022/10/28	1	31.10	1	30.05	30.00	0	704	0.00%
2022/10/25	1	30.25	0	0.00	30.00	1	714	0.14%
2022/10/19	1	32.00	1	31.35	31.35	0	723	0.00%
2022/10/14	1	31.60	0	0.00	31.50	1	759	0.13%
2022/10/06	1	34.80	0	0.00	34.50	1	836	0.12%
2022/09/21	1	34.85	0	0.00	35.15	1	870	0.11%
2022/09/16	1	36.55	0	0.00	36.50	1	886	0.11%
2022/09/15	7	37.64	7	37.00	37.00	0	893	0.00%
2022/09/13	2	37.90	2	38.25	37.60	0	911	0.00%
2022/09/05	1	37.30	0	0.00	36.65	1	936	0.11%
2022/08/31	0	0.00	3	39.00	39.10	-3	939	-0.32%
2022/08/29	2	38.00	3	37.65	38.15	-1	941	-0.11%
2022/08/26	1	39.85	0	0.00	39.25	1	941	0.11%
2022/08/25	2	40.25	1	40.30	40.20	1	932	0.11%
2022/08/24	1	42.95	2	40.45	39.85	-1	943	-0.11%
2022/08/23	1	38.45	0	0.00	39.15	1	895	0.11%
2022/08/19	0	0.00	3	40.55	40.25	-3	903	-0.33%
2022/08/18	3	39.80	0	0.00	39.80	3	893	0.34%
2022/08/17	0	39.70	0	0.00	39.45	0	888	0.00%
2022/08/15	2	40.45	5	40.26	40.20	-3	887	-0.34%
2022/08/12	2	38.53	1	38.85	39.00	1	858	0.12%
2022/08/11	4	38.35	4	38.30	37.60	0	851	0.00%
2022/08/10	11	37.53	0	0.00	37.60	11	862	1.28%
2022/08/08	2	37.20	2	37.25	37.10	0	893	0.00%
2022/08/03	1	35.10	0	0.00	34.90	1	931	0.11%
2022/08/02	1	35.65	0	0.00	35.50	1	942	0.11%
2022/08/01	1	37.05	0	0.00	37.20	1	950	0.11%
2022/07/29	1	38.10	0	0.00	37.80	1	955	0.10%
2022/07/28	2	38.60	1	37.70	37.25	1	973	0.10%
2022/07/25	1	38.10	0	0.00	38.00	1	989	0.10%
2022/07/22	0	0.00	1	38.95	38.65	-1	1,005	-0.10%
2022/07/21	1	39.15	1	39.40	39.40	0	1,020	0.00%
2022/07/20	0	0.00	2	38.63	38.30	-2	1,001	-0.20%
2022/07/19	1	37.90	0	0.00	37.75	1	1,005	0.10%
2022/07/18	1	38.15	0	0.00	38.15	1	1,015	0.10%
2022/07/15	1	37.80	0	0.00	37.45	1	1,020	0.10%
2022/07/14	0	0.00	1	35.95	36.40	-1	976	-0.10%
2022/07/11	4	35.00	4	35.30	35.00	0	1,008	0.00%
2022/07/08	1	35.45	0	0.00	35.35	1	1,018	0.10%
2022/07/01	1	34.40	0	0.00	31.65	1	1,086	0.09%
2022/06/24	0	0.00	1	36.10	36.15	-1	1,934	-0.05%
2022/06/23	0	0.00	1	36.60	35.95	-1	1,981	-0.05%
2022/06/21	0	0.00	1	36.95	37.70	-1	2,512	-0.04%
2022/06/20	0	0.00	3	39.82	37.60	-3	2,605	-0.12%
2022/06/17	0	0.00	2	40.95	40.80	-2	2,600	-0.08%
2022/06/16	3	42.00	2	42.05	41.60	1	2,614	0.04%
2022/06/13	0	0.00	4	43.88	43.85	-4	2,687	-0.15%
2022/06/09	0	0.00	2	46.20	46.20	-2	2,756	-0.07%
2022/06/07	0	0.00	1	46.75	46.75	-1	2,881	-0.03%
2022/06/01	0	0.00	3	47.72	47.55	-3	3,131	-0.10%
2022/05/31	1	46.45	10	46.90	46.70	-9	3,585	-0.25%
2022/05/30	3	47.30	3	47.05	46.90	0	3,642	0.00%
2022/05/25	1	45.90	1	46.15	46.00	0	3,648	0.00%
2022/05/13	5	42.96	0	0.00	43.50	5	3,853	0.13%
2022/05/10	1	44.55	3	42.90	44.50	-2	3,950	-0.05%
2022/05/09	1	43.95	0	0.00	44.00	1	3,956	0.03%
2022/05/05	1	48.20	0	0.00	47.40	1	3,956	0.03%
2022/05/04	5	46.53	1	47.30	46.45	4	3,946	0.10%
2022/04/29	2	47.05	0	0.00	46.20	2	3,964	0.05%
2022/04/28	1	46.35	3	46.32	45.85	-2	3,966	-0.05%
2022/04/27	3	46.08	1	45.50	46.20	2	3,959	0.05%
2022/04/26	0	0.00	1	48.35	48.20	-1	3,939	-0.03%
2022/04/25	1	48.70	0	0.00	48.50	1	3,939	0.03%
2022/04/22	3	50.97	10	51.31	51.00	-7	3,936	-0.18%
2022/04/21	15	52.36	2	52.90	51.90	13	3,937	0.33%
2022/04/20	0	0.00	4	52.55	52.60	-4	3,927	-0.10%
2022/04/19	2	52.50	4	52.58	51.70	-2	3,931	-0.05%
2022/04/18	1	52.70	0	0.00	52.00	1	3,950	0.03%
2022/04/15	1	52.50	0	0.00	52.00	1	3,947	0.03%
2022/04/13	3	56.10	3	56.10	55.30	0	3,956	0.00%
2022/04/12	3	55.47	2	56.05	54.70	1	3,970	0.03%
2022/04/11	2	55.60	0	0.00	54.20	2	3,963	0.05%
2022/04/08	2	58.20	0	0.00	57.80	2	3,938	0.05%
2022/04/07	3	60.53	6	59.97	57.50	-3	3,930	-0.08%
2022/04/06	4	62.10	3.1	61.99	61.50	0.9	3,875	0.02%
2022/04/01	14	62.46	14	61.81	62.50	0	3,861	0.00%
2022/03/31	6.1	62.70	11	62.76	61.30	-4.9	3,798	-0.13%
2022/03/30	51	64.81	60	65.10	63.80	-9	3,756	-0.24%
2022/03/29	15	61.28	40	61.07	61.70	-25	3,289	-0.76%
2022/03/28	9	59.27	9	59.08	58.90	0	3,116	0.00%
2022/03/25	22	60.94	12	60.98	58.80	10	3,089	0.32%
2022/03/24	5	61.24	17	60.76	63.80	-12	2,904	-0.41%
2022/03/23	3	57.70	4	58.00	60.50	-1	2,612	-0.04%
2022/03/22	3	55.40	0	0.00	55.00	3	2,550	0.12%
2022/03/21	7	56.19	24	56.46	55.50	-17	2,569	-0.66%
2022/03/17	4	56.10	6	56.48	56.20	-2	2,608	-0.08%
2022/03/16	20	53.78	10	54.32	54.20	10	2,640	0.38%
2022/03/15	3	54.80	0	0.00	53.60	3	2,690	0.11%
2022/03/14	4	58.90	10	57.36	57.50	-6	2,759	-0.22%
2022/03/11	8	58.39	21	58.73	58.60	-13	2,915	-0.45%
2022/03/10	20	59.38	0	0.00	57.60	20	3,103	0.64%
2022/03/09	13	57.88	29	57.46	58.20	-16	3,233	-0.49%
2022/03/08	10	57.31	22	58.64	55.20	-12	3,291	-0.36%
2022/03/07	1	59.50	1	59.00	58.40	0	3,422	0.00%
2022/03/04	58	60.29	60	59.85	60.90	-2	3,416	-0.06%
2022/03/03	1	55.00	1.7	56.03	58.60	-0.7	3,074	-0.02%
2022/03/02	2	52.60	2	53.00	53.30	0	3,354	0.00%
2022/03/01	0.4	53.37	0	53.60	53.50	0.4	3,559	0.01%
2022/02/25	4	51.90	8	52.33	52.10	-4	3,634	-0.11%
2022/02/24	1.1	52.88	0	0.00	51.10	1.1	3,736	0.03%
2022/02/23	6	53.90	1	54.10	54.00	5	3,868	0.13%
2022/02/22	10.2	53.62	0.2	53.60	53.60	10	3,988	0.25%
2022/02/21	1.1	56.04	7	55.80	55.70	-5.9	4,254	-0.14%
2022/02/18	16.1	57.03	17	57.33	56.90	-0.9	4,639	-0.02%
2022/02/17	3	58.73	9	58.09	57.50	-6	4,658	-0.13%
2022/02/16	15	56.72	0	0.00	56.70	15	4,605	0.33%
2022/02/15	0	0.00	1	55.90	54.40	-1	4,684	-0.02%
2022/02/14	1	55.30	1	54.00	53.90	0	4,723	0.00%
2022/02/11	2	56.30	5	56.50	57.00	-3	4,764	-0.06%
2022/02/10	3	53.20	1	52.60	54.80	2	4,710	0.04%
2022/02/09	1	55.00	0	0.00	55.10	1	4,715	0.02%
2022/02/08	2	53.10	9	52.97	53.30	-7	4,727	-0.15%
2022/02/07	2	49.80	5	50.70	51.70	-3	4,765	-0.06%
2022/01/26	1	49.30	0	0.00	49.25	1	4,836	0.02%
2022/01/25	10	49.68	3	50.47	49.20	7	4,995	0.14%
2022/01/24	1	50.80	0	0.00	51.10	1	5,103	0.02%
2022/01/21	9	50.77	0	0.00	50.30	9	5,410	0.17%
2022/01/19	1	52.40	16	51.97	52.10	-15	5,509	-0.27%
2022/01/18	0	0.00	3	54.10	53.70	-3	5,553	-0.05%
2022/01/17	1	52.40	2	53.25	54.00	-1	5,563	-0.02%
2022/01/14	5	51.30	20	51.00	51.80	-15	5,593	-0.27%
2022/01/13	0	0.00	1	52.50	52.10	-1	5,623	-0.02%
2022/01/12	0	0.00	10	52.40	52.70	-10	5,650	-0.18%
2022/01/10	0	0.00	5	55.00	55.10	-5	5,656	-0.09%
2022/01/07	2	54.60	3	55.27	54.40	-1	5,667	-0.02%
2022/01/05	0	0.00	2	57.90	57.40	-2	5,660	-0.04%
2022/01/04	1	60.40	0.5	59.90	59.40	0.5	5,652	0.01%
2021/12/30	0	0.00	5	60.50	60.40	-5	5,734	-0.09%
2021/12/27	5	61.64	0	0.00	61.20	5	5,833	0.09%
2021/12/24	3	62.50	3	62.00	61.70	0	5,847	0.00%
2021/12/23	7	61.46	3	61.10	61.20	4	5,812	0.07%
2021/12/22	3	61.67	3	61.40	61.20	0	5,849	0.00%
2021/12/21	0	0.00	6	60.48	60.70	-6	5,840	-0.10%
2021/12/17	4	60.75	5	61.06	60.30	-1	5,860	-0.02%
2021/12/16	1	63.10	0	0.00	63.10	1	5,848	0.02%
2021/12/15	2	61.20	2	61.70	61.70	0	5,831	0.00%
2021/12/14	11	61.49	12	60.12	59.90	-1	5,826	-0.02%
2021/12/13	4	62.63	8	62.69	62.70	-4	5,808	-0.07%
2021/12/10	14	64.29	5	63.00	62.60	9	5,805	0.16%
2021/12/09	2	65.90	1	66.50	64.40	1	5,774	0.02%
2021/12/08	17	66.83	3	66.80	65.20	14	5,759	0.24%
2021/12/07	24	68.05	5	68.52	66.60	19	5,701	0.33%
2021/12/06	56	66.80	4	68.70	69.40	52	5,573	0.93%
2021/12/03	8	65.25	21	66.55	67.80	-13	5,435	-0.24%
2021/12/02	14	65.31	6	64.62	63.30	8	5,340	0.15%
2021/12/01	7	66.81	19	66.97	65.60	-12	5,317	-0.23%
2021/11/30	25	63.44	3	63.63	62.40	22	5,394	0.41%
2021/11/29	18	60.51	16	61.89	62.00	2	5,734	0.03%
2021/11/26	21	66.47	27	66.31	63.60	-6	5,800	-0.10%
2021/11/25	7	65.46	16	66.40	66.70	-9	5,570	-0.16%
2021/11/24	6	63.80	5	63.68	64.50	1	5,377	0.02%
2021/11/23	6	63.20	2	65.35	62.40	4	5,331	0.08%
2021/11/22	11	65.97	9	66.79	66.80	2	5,265	0.04%
2021/11/19	23	64.30	30	64.34	64.90	-7	5,193	-0.13%
2021/11/18	44	66.65	42	66.98	64.30	2	5,102	0.04%
2021/11/17	27	66.87	61.5	66.09	64.30	-34.5	4,868	-0.71%
2021/11/16	0	0.00	8	66.80	66.80	-8	4,522	-0.18%
2021/11/15	16	58.27	6	59.37	60.80	10	4,524	0.22%
2021/11/12	29	55.99	18	55.42	55.30	11	4,494	0.24%
2021/11/11	11	55.18	5	54.92	55.30	6	4,428	0.14%
2021/11/10	3	54.80	2.3	55.15	55.30	0.7	4,438	0.02%
2021/11/09	10.3	53.60	0	0.00	53.50	10.3	4,452	0.23%
2021/11/08	2	52.05	1	51.70	51.60	1	4,497	0.02%
2021/11/05	6	54.08	4	54.65	53.50	2	4,620	0.04%
2021/11/04	2	54.25	3	54.27	53.50	-1	4,750	-0.02%
2021/11/03	3	52.90	1	53.80	53.60	2	4,832	0.04%
2021/11/02	15	57.35	24	56.49	55.70	-9	4,937	-0.18%
2021/11/01	5	56.72	41	56.99	55.50	-36	5,222	-0.69%
2021/10/29	39	56.44	12	56.91	56.50	27	5,386	0.50%
2021/10/28	0	0.00	2.3	50.38	52.80	-2.3	5,167	-0.04%
2021/10/27	0	0.00	14	48.19	48.00	-14	5,190	-0.27%
2021/10/26	7	48.21	6	48.38	47.65	1	5,329	0.02%
2021/10/25	2	47.28	18	47.55	47.40	-16	5,638	-0.28%
2021/10/22	0.3	47.99	14	48.23	48.20	-13.7	5,642	-0.24%
2021/10/21	35	47.47	23.2	46.47	46.45	11.8	5,788	0.20%
2021/10/20	14.2	46.44	15	45.70	46.35	-0.8	5,954	-0.01%
2021/10/19	1	45.90	1	46.20	46.00	0	6,222	0.00%
2021/10/18	19	44.82	4	44.83	45.30	15	6,765	0.22%
2021/10/15	2	43.45	18	43.53	43.80	-16	7,115	-0.22%
2021/10/14	8	42.27	5	42.63	42.10	3	7,206	0.04%
2021/10/13	1	42.35	0	0.00	42.85	1	7,400	0.01%
2021/10/12	40	45.80	31	44.89	44.90	9	7,597	0.12%
2021/10/08	0	0.00	20	45.53	45.05	-20	7,863	-0.25%
2021/10/06	16	43.98	2	44.95	44.70	14	8,217	0.17%
2021/10/01	9	43.33	0	0.00	43.20	9	8,599	0.10%
2021/09/30	5	46.02	5	46.11	46.20	0	8,612	0.00%
2021/09/28	1	48.90	2	49.13	49.00	-1	8,818	-0.01%
2021/09/27	3	48.93	3	49.18	48.70	0	8,916	0.00%
2021/09/24	4	49.06	2	49.00	48.50	2	8,936	0.02%
2021/09/23	5	49.54	1	50.80	49.20	4	8,910	0.04%
2021/09/16	7	51.40	7	50.40	50.10	0	8,908	0.00%
2021/09/15	1	50.60	0	0.00	49.80	1	8,890	0.01%
2021/09/14	9	52.10	9	50.80	50.80	0	8,887	0.00%
2021/09/13	12	53.69	38	53.60	51.60	-26	8,892	-0.29%
2021/09/10	29	52.83	1	51.80	53.50	28	8,883	0.32%
2021/09/09	10	51.35	0	0.00	53.30	10	8,912	0.11%
2021/09/08	18	52.83	8	52.96	50.90	10	8,902	0.11%
2021/09/07	42	52.03	39	52.46	51.30	3	8,905	0.03%
2021/09/06	9	57.28	1	56.40	54.40	8	8,885	0.09%
2021/09/03	82	56.86	80	56.92	58.80	2	8,955	0.02%
2021/09/02	0	0.00	10	59.06	56.70	-10	8,765	-0.11%
2021/09/01	29	52.88	17	52.81	54.00	12	8,396	0.14%
2021/08/31	32	50.07	22	51.15	51.00	10	8,261	0.12%
2021/08/27	8	49.05	3	49.17	47.25	5	8,217	0.06%
2021/08/25	4	49.09	8	48.25	48.75	-4	8,439	-0.05%
2021/08/24	2	46.98	1	47.05	47.05	1	8,584	0.01%
2021/08/23	9	46.82	6	47.08	47.20	3	8,596	0.03%
2021/08/20	31	44.91	30	42.97	44.35	1	8,591	0.01%
2021/08/19	0	0.00	3	44.78	43.75	-3	8,557	-0.04%
2021/08/18	2	47.90	0	0.00	48.30	2	8,556	0.02%
2021/08/17	1	46.85	2	47.00	46.00	-1	8,623	-0.01%
2021/08/16	2	45.75	2	46.03	46.20	0	8,601	0.00%
2021/08/13	8	46.73	2	46.33	46.25	6	8,561	0.07%
2021/08/12	6	46.91	2	47.58	47.00	4	8,518	0.05%
2021/08/11	15	50.60	12	49.69	47.00	3	8,503	0.04%
2021/08/10	2	51.65	7	51.11	50.90	-5	8,369	-0.06%
2021/08/09	5	55.94	11	54.94	54.50	-6	8,269	-0.07%
2021/08/06	8	59.74	3	60.07	59.30	5	8,188	0.06%
2021/08/05	187	64.76	172	64.46	62.60	15	8,068	0.19%	大買/大賣/
2021/08/04	21	59.98	32	58.94	61.80	-11	7,698	-0.14%
2021/08/03	3	55.80	3	56.93	56.20	0	7,466	0.00%
2021/08/02	6	56.62	2	55.80	55.90	4	7,416	0.05%
2021/07/30	15	58.05	7	59.66	56.90	8	7,364	0.11%
2021/07/29	5	58.12	6	57.03	57.30	-1	7,241	-0.01%
2021/07/27	10	70.63	6	70.43	67.20	4	6,976	0.06%
2021/07/26	10	69.87	8	70.58	71.00	2	6,841	0.03%
2021/07/23	14	71.46	12	70.27	67.10	2	6,671	0.03%
2021/07/22	65	69.20	60	69.21	68.30	5	6,416	0.08%
2021/07/21	5	67.00	10	66.71	67.10	-5	5,910	-0.08%
2021/07/20	0	0.00	7	61.00	61.00	-7	5,671	-0.12%
2021/07/19	8	56.49	9	55.48	55.50	-1	5,649	-0.02%
2021/07/16	6	55.12	8	54.43	54.30	-2	5,529	-0.04%
2021/07/15	9	53.71	8	53.45	53.90	1	5,361	0.02%
2021/07/14	35	53.15	15	54.01	52.20	20	5,143	0.39%
2021/07/13	0	0.00	24	57.90	57.90	-24	4,837	-0.50%
2021/07/12	5	49.23	7	50.04	52.70	-2	4,845	-0.04%
2021/07/09	17	47.90	19.3	48.29	47.95	-2.3	4,729	-0.05%
2021/07/08	23.3	47.47	18.2	47.83	48.00	5.1	4,750	0.11%
2021/07/07	1	45.15	0	45.80	45.20	1	4,666	0.02%
2021/07/06	4.2	45.48	2	44.55	44.45	2.2	4,812	0.04%
2021/07/05	32	47.07	2	46.76	46.90	30	5,200	0.58%
2021/07/02	1	43.95	3.5	44.42	45.40	-2.5	5,063	-0.05%
2021/07/01	0	0.00	1	42.15	41.30	-1	4,990	-0.02%
2021/06/30	0.9	43.05	0	0.00	42.80	0.9	4,977	0.02%
2021/06/29	0.8	43.45	5	43.10	43.10	-4.2	4,985	-0.08%
2021/06/28	2.1	44.06	2	44.35	43.95	0.1	4,983	0.00%
2021/06/25	4	44.14	0	0.00	43.70	4	4,961	0.08%
2021/06/23	4	44.20	4	44.08	43.35	0	4,957	0.00%
2021/06/22	2.1	42.91	42	43.55	42.65	-39.9	4,944	-0.81%
2021/06/21	2.6	45.39	0	0.00	44.10	2.6	4,953	0.05%
2021/06/18	7	47.76	7	47.76	46.75	0	4,934	0.00%
2021/06/17	11	47.55	49	46.42	47.25	-38	5,573	-0.68%
2021/06/16	16	46.86	3	47.63	45.75	13	6,234	0.21%
2021/06/15	44	47.31	20	47.83	47.20	24	6,772	0.35%
2021/06/11	71	46.91	85.3	46.50	46.35	-14.3	6,731	-0.21%
2021/06/10	32	43.57	11.1	44.46	43.95	20.9	6,575	0.32%
2021/06/09	2.3	43.31	5	42.94	42.60	-2.7	6,583	-0.04%
2021/06/08	19.1	44.18	0	0.00	42.85	19.1	6,657	0.29%
2021/06/07	7	45.65	5	44.41	45.30	2	6,758	0.03%
2021/06/04	5	45.67	5	45.61	45.00	0	6,776	0.00%
2021/06/03	2	47.20	2	48.00	46.60	0	6,774	0.00%
2021/06/02	2	48.45	2	49.60	46.90	0	6,755	0.00%
2021/06/01	11	47.76	18	48.86	49.05	-7	6,541	-0.11%
2021/05/27	8	40.69	1	41.35	40.90	7	6,444	0.11%
2021/05/26	2	41.23	0	0.00	41.40	2	6,484	0.03%
2021/05/25	10	42.35	3	43.62	42.15	7	6,517	0.11%
2021/05/24	14	39.87	31	39.84	40.90	-17	6,451	-0.26%
2021/05/21	24	39.67	5	39.70	39.70	19	6,886	0.28%
2021/05/20	1	38.00	0	0.00	38.70	1	6,911	0.01%
2021/05/19	1	39.65	3	38.00	40.60	-2	6,894	-0.03%
2021/05/17	5	34.53	2	34.60	34.00	3	7,102	0.04%
2021/05/14	3	39.15	2	39.20	37.75	1	7,142	0.01%
2021/05/13	2	33.70	14	35.84	38.40	-12	7,178	-0.17%
2021/05/12	1	37.50	3	37.50	36.80	-2	7,172	-0.03%
2021/05/11	5	41.85	2	40.30	40.80	3	7,220	0.04%
2021/05/10	1	46.60	7	44.76	44.65	-6	7,361	-0.08%
2021/05/07	3	43.55	2	44.85	45.50	1	7,554	0.01%
2021/05/06	6	41.23	0	0.00	41.40	6	7,589	0.08%
2021/05/05	0	0.00	2	42.35	40.80	-2	7,661	-0.03%
2021/05/04	0	0.00	1	41.30	42.05	-1	7,654	-0.01%
2021/05/03	1	44.05	0	0.00	44.00	1	7,610	0.01%
2021/04/29	1	49.60	1	50.10	48.20	0	7,567	0.00%
2021/04/28	10	50.58	0	0.00	48.75	10	7,543	0.13%
2021/04/27	1	50.20	2	49.05	49.85	-1	7,544	-0.01%
2021/04/26	1	49.82	1	51.50	50.00	0	7,652	0.00%
2021/04/23	2	48.40	0	0.00	49.35	2	7,619	0.03%
2021/04/22	2	46.80	5	47.60	44.90	-3	7,568	-0.04%
2021/04/21	4	48.76	1	48.60	48.50	3	7,489	0.04%
2021/04/20	3	49.52	2	49.25	50.10	1	7,454	0.01%
2021/04/19	0	0.00	3	49.03	47.60	-3	7,404	-0.04%
2021/04/16	2	53.70	1	52.60	52.00	1	7,345	0.01%
2021/04/15	2	51.45	3	51.47	52.60	-1	7,296	-0.01%
2021/04/14	1	52.50	3	49.23	49.50	-2	7,269	-0.03%
2021/04/13	12	55.46	11	52.73	52.50	1	7,351	0.01%
2021/04/12	9	54.93	3	55.87	52.50	6	7,354	0.08%
2021/04/09	32	63.64	14	60.11	57.70	18	7,176	0.25%
2021/04/08	1	62.80	1	63.90	63.90	0	6,730	0.00%
2021/04/07	3	56.00	3	56.00	58.10	0	6,661	0.00%
2021/04/01	0	0.00	5	52.50	53.70	-5	6,633	-0.08%
2021/03/31	0	0.00	1	50.70	51.60	-1	6,630	-0.02%
2021/03/26	0	0.00	1	46.00	46.50	-1	6,614	-0.02%
2021/03/25	1	45.85	0	0.00	45.55	1	6,609	0.02%
2021/03/24	1	45.00	0	0.00	45.50	1	6,608	0.02%
2021/03/23	5	49.50	0	0.00	46.30	5	6,567	0.08%
2021/03/22	22	54.37	27	53.03	51.40	-5	6,550	-0.08%
2021/03/19	24	54.40	22	54.21	55.80	2	5,856	0.03%
2021/03/18	31	50.82	23	50.24	50.80	8	5,182	0.15%
2021/03/15	0	0.00	6	40.38	42.05	-6	4,666	-0.13%
2021/03/12	7	38.21	6	38.71	38.25	1	4,582	0.02%
2021/03/11	3	37.72	0	0.00	37.55	3	4,481	0.07%
2021/03/10	8	38.44	3	38.98	38.95	5	4,375	0.11%
2021/03/09	0	0.00	0.1	36.30	38.20	-0.1	4,325	0.00%
2021/03/08	2	39.55	4	38.11	35.70	-2	4,301	-0.05%
2021/03/05	0	0.00	1	38.30	37.95	-1	4,302	-0.02%
2021/03/04	4	37.85	1	38.15	38.00	3	4,292	0.07%
2021/03/03	6	38.67	0	0.00	38.70	6	4,286	0.14%
2021/03/02	3	39.83	11	40.87	38.90	-8	4,236	-0.19%
2021/02/26	5	38.23	0	0.00	39.50	5	4,105	0.12%
2021/02/25	8	36.50	1	37.50	38.00	7	4,051	0.17%
2021/02/24	2	36.88	3	36.43	36.20	-1	3,985	-0.03%
2021/02/23	29.1	36.78	16	37.69	37.35	13.1	3,933	0.33%
2021/02/22	4	37.00	8	37.00	37.00	-4	3,530	-0.11%
2021/02/18	10	28.51	5	29.50	30.60	5	3,469	0.14%
2021/02/17	4	27.19	2	27.60	27.85	2	3,337	0.06%
2021/02/05	5	25.43	11	25.34	25.35	-6	3,162	-0.19%
2021/02/04	10	24.95	24	25.22	25.20	-14	3,058	-0.46%
2021/02/03	8	24.79	13	24.37	24.65	-5	2,966	-0.17%
2021/02/02	24	24.73	21	24.96	24.00	3	2,903	0.10%
2021/02/01	4	24.58	2	24.65	24.40	2	2,775	0.07%
2021/01/29	0	0.00	5	27.50	26.90	-5	2,582	-0.19%
2021/01/28	0	0.00	1	24.70	25.00	-1	2,328	-0.04%
2021/01/27	0	0.00	19	24.63	25.10	-19	2,225	-0.85%
2021/01/25	6	23.55	11	23.83	23.30	-5	2,077	-0.24%
2021/01/19	2	24.75	8	23.99	23.40	-6	1,965	-0.31%
2021/01/18	1	24.05	3	24.03	24.30	-2	1,797	-0.11%
2021/01/15	1	22.75	0	0.00	22.10	1	1,699	0.06%
2021/01/14	0	0.00	1	22.05	21.80	-1	1,661	-0.06%
2021/01/13	0	0.00	1	22.05	21.75	-1	1,646	-0.06%
2021/01/12	1	21.50	0	0.00	20.80	1	1,632	0.06%
2021/01/07	6	21.85	0	0.00	22.10	6	1,599	0.38%
2021/01/06	13	24.10	17	23.71	22.30	-4	1,564	-0.26%
2021/01/05	0	0.00	12	23.28	23.55	-12	1,341	-0.89%
2021/01/04	3	21.25	0	0.00	21.45	3	1,265	0.24%
2020/12/31	0	0.00	2	21.50	21.10	-2	1,499	-0.13%
2020/12/28	5	22.05	1	22.05	21.90	4	1,544	0.26%
2020/12/25	5	21.25	0	0.00	21.75	5	1,510	0.33%
2020/12/24	2	20.50	1	20.40	20.40	1	1,480	0.07%
2020/12/22	0	0.00	2	20.63	19.75	-2	1,474	-0.14%
2020/12/18	1	21.45	1	21.70	21.10	0	1,459	0.00%
2020/12/17	0	0.00	1	21.10	20.80	-1	1,449	-0.07%
2020/12/16	0	0.00	1	21.20	21.10	-1	1,460	-0.07%
2020/12/15	2	21.20	2	21.90	21.10	0	1,482	0.00%
2020/12/14	5	22.31	0	0.00	22.25	5	1,519	0.33%
2020/12/11	9	21.66	4	21.86	22.00	5	1,481	0.34%
2020/12/10	14	21.58	11	21.24	21.25	3	1,388	0.22%
2020/12/09	4	21.65	0	0.00	22.25	4	1,331	0.30%
2020/12/08	0	0.00	4	20.66	21.20	-4	1,276	-0.31%
2020/12/07	0	0.00	0	21.25	20.40	0	1,255	0.00%
2020/12/04	2	21.05	11	20.58	21.10	-9	1,221	-0.74%
2020/12/03	0	0.00	1	19.95	19.90	-1	1,161	-0.09%
2020/12/02	2	20.25	0	0.00	19.90	2	1,168	0.17%
2020/11/30	0	0.00	2	19.45	19.45	-2	1,123	-0.18%
2020/11/26	0	0.00	1	19.50	19.50	-1	1,191	-0.08%
2020/11/24	1	19.25	0	0.00	19.20	1	1,179	0.08%
2020/11/19	3	19.60	0	0.00	19.30	3	1,149	0.26%
2020/11/12	3	17.55	0	0.00	17.60	3	1,075	0.28%
2020/11/09	0	0.00	1	18.00	17.70	-1	1,083	-0.09%
2020/11/06	1	18.00	0	0.00	17.85	1	1,083	0.09%
2020/10/30	0	0.00	2	17.40	17.30	-2	1,152	-0.17%
2020/10/27	3	18.00	0	0.00	18.05	3	1,165	0.26%
2020/10/23	0	0.00	4	18.51	18.55	-4	1,180	-0.34%
2020/10/16	7	19.55	0	0.00	18.95	7	1,388	0.50%
2020/10/15	2	19.68	0	0.00	19.60	2	1,411	0.14%
2020/10/08	5	20.51	2	20.75	19.95	3	1,513	0.20%
2020/10/07	0	0.00	2	19.50	19.50	-2	1,411	-0.14%
2020/09/23	1	18.60	7	18.42	18.50	-6	1,725	-0.35%
2020/09/18	11	19.15	8	19.00	19.65	3	1,730	0.17%
2020/09/17	9	19.29	2	19.15	19.20	7	1,770	0.40%
2020/09/03	0	0.00	1	18.75	18.35	-1	1,831	-0.05%
2020/09/02	1	19.80	2	19.58	19.05	-1	1,808	-0.06%
2020/09/01	4	18.39	2	18.70	18.90	2	1,737	0.12%
2020/08/28	0	0.00	1	17.00	17.00	-1	1,700	-0.06%
2020/08/24	3	16.40	0	0.00	16.70	3	1,682	0.18%
2020/08/07	0	0.00	2	18.75	18.65	-2	1,613	-0.12%
2020/08/06	0	0.00	5	19.10	19.05	-5	1,603	-0.31%
2020/08/04	0	0.00	1	18.70	18.70	-1	1,561	-0.06%
2020/08/03	5	18.90	0	0.00	18.50	5	1,555	0.32%
2020/07/27	0	0.00	1	19.90	19.00	-1	1,479	-0.07%
2020/07/24	5	20.23	0	0.00	20.10	5	1,454	0.34%
2020/07/23	7	19.79	12	20.08	20.70	-5	1,393	-0.36%
2020/07/22	1	18.70	5	18.84	18.85	-4	1,321	-0.30%
2020/07/20	6	17.20	0	0.00	17.20	6	1,229	0.49%
2020/07/17	3	19.37	0	0.00	18.80	3	1,171	0.26%
2020/07/16	5	20.74	2	21.43	20.50	3	1,130	0.27%
2020/07/15	6	21.80	2	22.48	21.10	4	1,066	0.38%
2020/07/14	9	23.61	2	24.25	22.30	7	1,014	0.69%
2020/07/13	15	22.38	3	22.83	22.90	12	873	1.37%
2020/07/10	19	21.56	0	0.00	20.85	19	780	2.43%
2020/07/09	0	0.00	1	20.75	20.75	-1	691	-0.14%
2020/07/08	2	18.65	0	0.00	18.90	2	635	0.31%
2020/07/06	2	19.05	0	0.00	19.00	2	571	0.35%
2020/07/03	2	18.08	1	18.55	18.80	1	548	0.18%
2020/07/02	1	18.00	0	0.00	18.35	1	524	0.19%
2020/06/23	0	0.00	1	17.80	17.40	-1	356	-0.28%
2020/06/22	5	16.30	7	16.67	17.10	-2	309	-0.65%
2020/06/18	0	0.00	23	15.05	15.00	-23	229	-10.01%
2020/06/17	0	0.00	1	14.35	14.35	-1	188	-0.53%
2020/04/20	1	11.80	0	0.00	11.65	1	284	0.35%
2020/03/12	0	0.00	1	12.65	12.65	-1	204	-0.49%
2020/03/06	0	0.00	3	13.70	13.70	-3	197	-1.52%
2020/01/15	1	13.50	0	0.00	13.65	1	135	0.74%
2020/01/03	1	14.40	0	0.00	14.25	1	128	0.78%
2019/12/27	0	0.00	1	14.10	14.20	-1	129	-0.77%
2019/10/25	0	0.00	0.2	14.80	14.60	-0.2	134	-0.15%
2019/10/02	0	0.00	0.1	15.15	15.00	-0.1	185	-0.05%
2019/07/26	3	15.85	3	15.75	15.70	0	212	0.00%
2019/05/10	0	0.00	3	17.15	17.05	-3	357	-0.84%
2019/04/08	0	0.00	1	18.10	18.10	-1	263	-0.38%
2019/03/26	1	18.15	0	0.00	18.20	1	243	0.41%
2018/09/07	23	18.10	0	0.00	18.20	23	121	18.95%
2018/08/29	0	0.00	22	18.45	18.50	-22	130	-16.83%
2018/08/16	22	17.90	0	0.00	17.95	22	220	9.97%
2018/08/13	0	0.00	1	18.15	18.15	-1	237	-0.42%
2018/08/09	0	0.00	1	18.35	18.35	-1	234	-0.43%
2018/07/31	1	18.00	0	0.00	17.95	1	230	0.43%
2018/07/04	1	18.05	0	0.00	18.05	1	236	0.42%
2018/07/03	0	0.00	1	18.85	18.85	-1	245	-0.41%
2018/05/30	1	19.65	0	0.00	19.55	1	250	0.40%
2018/05/25	1	20.55	2	20.63	20.35	-1	235	-0.43%
2018/05/16	0	0.00	3	18.45	18.60	-3	173	-1.72%
2018/05/11	0	0.00	1	18.65	18.65	-1	202	-0.49%
2018/04/10	3	19.10	1	19.00	19.00	2	456	0.44%
2018/04/09	4	19.35	0	0.00	19.30	4	454	0.88%
2018/02/06	1	18.60	1	18.65	18.65	0	557	0.00%
2018/01/11	1	20.25	1	20.80	20.75	0	943	0.00%
2018/01/10	0	0.00	1	20.60	20.55	-1	935	-0.11%
2018/01/08	1	20.85	0	0.00	20.65	1	940	0.11%
2018/01/05	1	22.20	1	22.60	21.80	0	916	0.00%
2018/01/04	0	0.00	2	21.88	21.75	-2	861	-0.23%