安國 (8054)-群益金鼎-敦南券商分點個股進出

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
267人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安國 (8054)籌碼相關－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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	59.2	176.11	33	177.92	162.50	26.2	13,174	0.20%
2024/04/17	49	164.04	26.2	165.27	172.00	22.8	12,336	0.18%
2024/04/16	21.1	156.30	21.1	152.29	156.50	0	11,813	0.00%
2024/04/15	10	148.40	13	149.00	147.50	-3	11,412	-0.03%
2024/04/12	7.3	156.04	2	155.00	154.50	5.3	11,323	0.05%
2024/04/11	8	162.38	7	163.00	160.50	1	11,216	0.01%
2024/04/10	9.1	162.32	11	162.27	161.00	-1.9	11,123	-0.02%
2024/04/09	22	160.70	14	162.96	162.00	8	11,075	0.07%
2024/04/08	23	172.63	14.1	173.94	168.00	8.9	10,851	0.08%
2024/04/03	24	176.46	24	175.94	175.00	0	10,542	0.00%
2024/04/02	15	158.23	30	159.33	166.00	-15	9,919	-0.15%
2024/04/01	14	150.79	7	151.71	151.00	7	9,424	0.07%
2024/03/29	22.2	151.19	19	150.74	146.00	3.2	9,182	0.03%
2024/03/28	5	142.00	8	138.06	143.00	-3	8,745	-0.03%
2024/03/27	6	130.00	8	128.75	130.00	-2	9,124	-0.02%
2024/03/26	5	132.60	6	131.08	129.00	-1	9,718	-0.01%
2024/03/25	40	133.85	18	132.56	135.00	22	9,809	0.22%
2024/03/22	4	131.13	4	131.75	131.00	0	9,934	0.00%
2024/03/21	25	134.38	20	133.13	135.00	5	10,147	0.05%
2024/03/20	11	137.64	2	134.00	135.00	9	10,190	0.09%
2024/03/19	6	128.00	5	130.20	128.50	1	10,145	0.01%
2024/03/18	7	130.14	7.1	128.92	133.00	-0.1	10,144	0.00%
2024/03/15	7	126.93	7	127.07	126.50	0	10,298	0.00%
2024/03/14	3.2	122.88	7	124.43	128.00	-3.8	10,414	-0.04%
2024/03/13	7	124.57	9	127.61	122.00	-2	10,808	-0.02%
2024/03/12	0	0.00	1	133.50	135.00	-1	11,293	-0.01%
2024/03/11	5	133.80	7	136.00	132.50	-2	11,556	-0.02%
2024/03/08	10	131.50	11	133.54	132.00	-1	11,583	-0.01%
2024/03/07	12	138.37	9	143.50	135.00	3	11,597	0.03%
2024/03/06	17.2	150.78	22	154.14	150.00	-4.8	11,705	-0.04%
2024/03/05	17	164.35	16	163.19	161.00	1	11,756	0.01%
2024/03/04	0	179.50	0	0.00	178.50	0	12,394	0.00%
2024/03/01	1	173.01	3	175.83	178.50	-2	12,772	-0.02%
2024/02/27	1	160.09	2	165.00	160.00	-1	13,424	-0.01%
2024/02/23	3	165.33	1	156.00	155.50	2	14,409	0.01%
2024/02/22	10	159.00	0	0.00	162.00	10	14,786	0.07%
2024/02/21	2	157.00	0.1	154.00	154.00	2	14,824	0.01%
2024/02/20	1.1	170.19	2.1	169.34	170.00	-1	14,909	-0.01%
2024/02/19	0	188.00	0	0.00	180.50	0	14,954	0.00%
2024/02/16	4	194.63	8	197.63	200.50	-4	15,021	-0.03%
2024/02/15	19.1	184.77	23	182.04	182.50	-3.9	14,844	-0.03%
2024/02/05	17	217.22	9.1	202.39	184.00	8	14,450	0.06%
2024/02/02	1	204.00	1	204.00	204.00	0	14,264	0.00%
2024/02/01	3	183.00	3	184.50	185.50	0	14,286	0.00%
2024/01/31	24	166.38	35	161.82	169.00	-11	14,263	-0.08%
2024/01/30	25	153.46	29.1	153.28	154.00	-4.1	14,035	-0.03%
2024/01/29	45.1	143.29	40	142.35	150.00	5.1	13,613	0.04%
2024/01/26	19	141.42	32	141.53	141.00	-13	13,170	-0.10%
2024/01/25	5	146.90	4	148.50	145.50	1	13,557	0.01%
2024/01/24	12	149.46	9	149.67	149.00	3	13,746	0.02%
2024/01/23	23	148.69	16	148.72	149.00	7	13,722	0.05%
2024/01/22	34	140.91	73	135.21	145.50	-39	14,168	-0.28%
2024/01/19	22	137.25	0	0.00	136.00	22	14,109	0.16%
2024/01/16	10	138.75	0	140.50	137.00	10	14,471	0.07%
2024/01/15	11	137.82	3	139.67	139.00	8	14,538	0.06%
2024/01/12	0	0.00	2	132.50	130.00	-2	14,589	-0.01%
2024/01/11	0	0.00	1	125.00	130.00	-1	14,711	-0.01%
2024/01/09	0	0.00	0	119.50	118.00	0	15,137	0.00%
2024/01/05	0	0.00	1	129.00	129.00	-1	15,240	-0.01%
2024/01/04	0	0.00	9	126.72	126.50	-9	15,202	-0.06%
2024/01/03	2	132.28	2	131.25	131.00	0	15,174	0.00%
2024/01/02	2	126.99	3	125.00	128.00	-1	15,144	-0.01%
2023/12/29	0	0.00	10	112.00	116.50	-10	15,191	-0.07%
2023/12/28	0	0.00	54	109.51	110.00	-54	15,146	-0.36%
2023/12/27	1	118.00	0	115.50	115.00	1	15,083	0.01%
2023/12/26	2	117.75	3	118.70	117.00	-1	15,041	-0.01%
2023/12/25	12	110.29	1	115.00	116.00	11	14,967	0.07%
2023/12/22	66	103.43	71.3	104.54	109.00	-5.3	14,874	-0.04%
2023/12/21	90	99.31	40.3	97.81	99.20	49.8	14,327	0.35%
2023/12/20	15	94.01	10	94.25	94.80	5	13,722	0.04%
2023/12/19	2.1	90.68	2	92.40	92.80	0.1	13,561	0.00%
2023/12/18	62.1	92.52	61	92.52	92.20	1.1	13,367	0.01%
2023/12/15	12	94.13	51	93.15	90.40	-39	13,138	-0.30%
2023/12/14	23	97.14	104	99.12	95.40	-81	12,994	-0.62%	大賣/
2023/12/13	133	99.02	41	98.38	98.00	92	12,950	0.71%	大買/
2023/12/12	25.2	97.15	99	99.03	99.50	-73.8	12,874	-0.57%
2023/12/11	80	99.89	5	99.60	99.60	75	12,536	0.60%
2023/12/08	72	100.47	45.2	99.97	99.50	26.9	12,269	0.22%
2023/12/07	103	98.29	104.1	96.48	95.30	-1.1	11,626	-0.01%	大買/大賣/
2023/12/06	5.1	93.22	7	93.99	97.30	-1.9	10,952	-0.02%
2023/12/05	12	88.63	12.5	88.16	88.50	-0.5	10,593	0.00%
2023/12/04	111.2	88.91	213	92.62	88.70	-101.8	10,389	-0.98%	大買/大賣/鉅額交易
2023/12/01	54.2	95.83	41	95.03	96.60	13.2	10,075	0.13%
2023/11/30	47.2	95.64	76	94.50	95.20	-28.8	9,678	-0.30%
2023/11/29	78	95.57	122	96.18	94.50	-44	9,357	-0.47%	大賣/
2023/11/28	34	88.59	46.2	88.00	91.30	-12.2	8,402	-0.14%
2023/11/27	112.2	81.85	58	80.63	83.00	54.2	8,005	0.68%	大買/
2023/11/24	48.1	82.00	125	82.96	81.80	-77	7,748	-0.99%	大賣/
2023/11/22	42.1	77.74	9	80.41	84.10	33.1	6,522	0.51%
2023/11/21	117.1	75.98	32	76.45	76.50	85.1	6,305	1.35%	大買/
2023/11/20	29	73.39	2	73.90	74.80	27	5,901	0.46%
2023/11/17	8.1	71.15	39	69.72	71.90	-30.9	5,823	-0.53%
2023/11/16	0.1	71.60	4.3	73.28	73.50	-4.2	5,682	-0.07%
2023/11/15	29.1	67.90	2	68.75	69.30	27.1	5,586	0.48%
2023/11/14	0.1	63.70	2	65.50	65.30	-1.9	5,489	-0.04%
2023/11/13	4.1	61.11	6	62.70	63.10	-1.9	5,408	-0.04%
2023/11/08	5.4	60.30	0	0.00	59.20	5.4	5,234	0.10%
2023/11/07	3	59.97	0	0.00	60.00	3	5,184	0.06%
2023/11/06	0.1	56.66	0	0.00	59.00	0.1	5,137	0.00%
2023/11/03	0.1	57.10	10	56.40	56.80	-9.9	5,067	-0.20%
2023/11/02	54	56.77	52	55.96	58.80	2	4,999	0.04%
2023/11/01	17	54.22	18	53.70	54.60	-1	4,381	-0.02%
2023/10/31	32	55.37	22	54.33	53.60	10	4,019	0.25%
2023/10/30	65.1	56.37	63	56.35	57.00	2.1	3,724	0.06%
2023/10/27	50.1	53.35	71	52.79	54.10	-20.9	2,920	-0.72%
2023/10/26	3.1	47.36	5	48.37	49.20	-1.9	2,520	-0.08%
2023/10/25	0	0.00	2	44.75	44.75	-2	2,264	-0.09%
2023/10/24	5.1	41.21	6	41.31	40.70	-0.9	2,164	-0.04%
2023/10/23	5.1	41.45	3	41.55	41.20	2.1	2,111	0.10%
2023/10/20	7.1	40.98	6	41.22	40.60	1.1	2,030	0.05%
2023/10/19	4	40.75	9	40.87	40.60	-5	1,955	-0.26%
2023/10/18	1	41.20	1	40.60	38.85	0	1,815	0.00%
2023/10/17	105.1	42.78	106	42.91	41.80	-0.9	1,740	-0.05%	大買/大賣/
2023/10/16	14	39.27	32	40.09	41.00	-18	1,383	-1.30%
2023/10/13	1	38.25	2	38.08	37.30	-1	1,253	-0.08%
2023/10/12	1	38.00	1	37.85	38.00	0	1,258	0.00%
2023/10/11	5	38.57	4	38.89	37.35	1	1,252	0.08%
2023/10/06	10	38.28	0	0.00	38.85	10	1,229	0.82%
2023/10/05	4	38.86	6	38.68	38.65	-2	1,176	-0.17%
2023/10/02	1	36.10	0	0.00	35.75	1	1,082	0.09%
2023/09/25	3	38.15	3	38.95	37.40	0	1,209	0.00%
2023/09/21	0	0.00	0.1	37.25	37.30	-0.1	1,139	-0.01%
2023/09/20	3	39.30	3	38.90	37.80	0	1,109	0.00%
2023/09/19	5	38.50	5	38.00	37.95	0	1,024	0.00%
2023/09/18	17.1	39.35	7	39.33	37.45	10.1	968	1.04%
2023/09/11	1	34.00	0	0.00	34.10	1	698	0.14%
2023/09/08	0	0.00	1	33.85	33.85	-1	697	-0.14%
2023/09/07	1	34.95	1	34.85	34.55	0	703	0.00%
2023/08/22	0	0.00	1	30.75	30.80	-1	953	-0.10%
2023/08/14	0	0.00	6	30.62	30.60	-6	951	-0.63%
2023/08/04	1	32.80	0	0.00	32.95	1	930	0.11%
2023/08/02	2	33.75	0	0.00	32.90	2	930	0.21%
2023/08/01	2	34.30	0	0.00	34.00	2	920	0.22%
2023/07/25	0	0.00	1	34.65	34.95	-1	895	-0.11%
2023/07/13	0	0.00	0	35.50	35.50	0	816	0.00%
2023/07/10	1	37.20	0	0.00	37.15	1	782	0.13%
2023/07/05	10	37.10	10	36.95	36.25	0	737	0.00%
2023/07/04	0	37.55	10	37.24	37.30	-10	710	-1.41%
2023/06/27	1	34.25	0	0.00	33.85	1	582	0.17%
2023/06/26	2	34.40	1	34.25	34.25	1	582	0.17%
2023/06/21	1	34.50	1	34.55	34.55	0	597	0.00%
2023/06/20	3	34.87	0	0.00	34.85	3	600	0.50%
2023/06/19	3	35.73	0	0.00	35.50	3	601	0.50%
2023/06/15	0	0.00	2	34.90	34.85	-2	592	-0.34%
2023/06/14	1	34.95	0	0.00	35.00	1	602	0.17%
2023/06/07	0	0.00	2	36.30	36.15	-2	586	-0.34%
2023/06/05	1	36.25	5	36.20	36.05	-4	585	-0.68%
2023/05/30	4	35.95	16	36.23	35.95	-12	532	-2.25%
2023/05/29	0	0.00	2	32.00	34.50	-2	415	-0.48%
2023/05/05	0	0.00	1	31.80	31.80	-1	550	-0.18%
2023/04/20	2	33.40	0	0.00	33.15	2	549	0.36%
2023/04/19	0	34.15	0	0.00	33.90	0	544	0.00%
2023/04/17	0	34.95	0	0.00	34.75	0	542	0.00%
2023/04/11	9	34.53	0	0.00	34.75	9	544	1.65%
2023/03/30	1	33.80	0	0.00	33.80	1	533	0.19%
2023/03/29	0	0.00	3	34.43	33.85	-3	531	-0.56%
2023/03/28	3	34.60	0	0.00	34.20	3	531	0.56%
2023/03/27	2	35.25	5	35.49	35.20	-3	525	-0.57%
2023/03/24	8	35.88	0	0.00	35.55	8	526	1.52%
2023/03/21	0	0.00	1	35.00	34.80	-1	500	-0.20%
2023/03/17	5	34.86	0	0.00	35.15	5	491	1.02%
2023/03/08	0	36.00	0	0.00	35.70	0	482	0.00%
2023/03/06	0	0.00	3	34.80	34.80	-3	462	-0.65%
2023/03/02	0	0.00	2	34.25	34.25	-2	458	-0.44%
2023/02/21	4	35.50	0	0.00	35.20	4	448	0.89%
2023/02/14	0	0.00	1	34.55	34.20	-1	431	-0.23%
2023/02/13	0	0.00	1	33.80	33.65	-1	429	-0.23%
2023/02/09	1	34.45	0	0.00	34.55	1	435	0.23%
2023/02/08	0	0.00	1	34.35	35.40	-1	424	-0.24%
2023/02/06	1	33.65	0	0.00	33.55	1	408	0.24%
2023/01/11	1	31.75	0	0.00	31.85	1	422	0.24%
2022/12/29	0	0.00	2	29.98	30.25	-2	512	-0.39%
2022/12/28	2	30.33	0	0.00	30.30	2	520	0.38%
2022/12/06	0	0.00	1	34.50	34.50	-1	586	-0.17%
2022/12/02	0	0.00	1	34.65	34.60	-1	558	-0.18%
2022/11/29	1	32.50	0	0.00	32.70	1	558	0.18%
2022/10/31	0	0.00	1	30.95	31.35	-1	706	-0.14%
2022/10/28	1	30.00	0	0.00	30.00	1	704	0.14%
2022/10/27	0	0.00	1	30.95	30.80	-1	707	-0.14%
2022/10/24	0	0.00	1	31.15	30.60	-1	715	-0.14%
2022/10/17	1	30.35	0	0.00	31.60	1	735	0.14%
2022/10/14	0	0.00	1	31.50	31.50	-1	759	-0.13%
2022/10/06	2	35.25	2	34.65	34.50	0	836	0.00%
2022/10/05	2	34.20	0	0.00	33.30	2	782	0.26%
2022/10/04	1	33.55	1	33.70	33.85	0	781	0.00%
2022/10/03	0	0.00	4	32.94	33.35	-4	780	-0.51%
2022/09/23	2	33.95	0	0.00	33.85	2	861	0.23%
2022/09/21	1	35.15	1	35.10	35.15	0	870	0.00%
2022/09/20	1	35.60	0	0.00	35.60	1	876	0.11%
2022/09/19	0	0.00	1	35.70	35.40	-1	885	-0.11%
2022/09/16	1	36.85	1	36.65	36.50	0	886	0.00%
2022/09/13	0	0.00	1	38.15	37.60	-1	911	-0.11%
2022/08/26	1	39.30	4	39.98	39.25	-3	941	-0.32%
2022/08/25	4	40.29	0	0.00	40.20	4	932	0.43%
2022/08/19	2	40.40	4	40.35	40.25	-2	903	-0.22%
2022/08/18	0	0.00	1	39.95	39.80	-1	893	-0.11%
2022/08/16	1	39.25	0	0.00	39.35	1	893	0.11%
2022/08/15	2	40.90	2	41.15	40.20	0	887	0.00%
2022/08/12	3	38.35	2	38.80	39.00	1	858	0.12%
2022/07/18	0	0.00	5	38.03	38.15	-5	1,015	-0.49%
2022/07/15	7	38.89	2	38.35	37.45	5	1,020	0.49%
2022/07/12	0	0.00	1	33.50	32.90	-1	986	-0.10%
2022/07/07	1	35.10	0	0.00	35.10	1	1,021	0.10%
2022/07/06	5	34.80	5	35.35	34.80	0	1,026	0.00%
2022/06/30	1	34.00	0	0.00	34.00	1	1,106	0.09%
2022/06/28	0	0.00	0	36.70	36.70	0	1,264	0.00%
2022/06/20	1	38.50	0	0.00	37.60	1	2,605	0.04%
2022/06/16	1	42.60	0	0.00	41.60	1	2,614	0.04%
2022/06/15	1	43.40	1	43.30	43.05	0	2,634	0.00%
2022/06/13	1	43.90	0	0.00	43.85	1	2,687	0.04%
2022/06/09	1	46.10	0	0.00	46.20	1	2,756	0.04%
2022/06/02	4	47.44	9	47.27	47.10	-5	3,039	-0.16%
2022/06/01	4	47.99	1	48.15	47.55	3	3,131	0.10%
2022/05/23	4	47.29	0	0.00	46.50	4	3,660	0.11%
2022/05/19	0	0.00	2	44.50	46.40	-2	3,677	-0.05%
2022/05/17	2	46.35	0	0.00	46.45	2	3,820	0.05%
2022/05/09	2	44.35	1	44.10	44.00	1	3,956	0.03%
2022/05/05	1	47.45	2	47.98	47.40	-1	3,956	-0.03%
2022/04/27	3	45.08	1	45.00	46.20	2	3,959	0.05%
2022/04/26	1	48.40	1	49.15	48.20	0	3,939	0.00%
2022/04/25	0	0.00	1	49.80	48.50	-1	3,939	-0.03%
2022/04/21	0	0.00	1	53.00	51.90	-1	3,937	-0.03%
2022/04/20	1	52.60	1	51.90	52.60	0	3,927	0.00%
2022/04/19	5	53.30	5	53.10	51.70	0	3,931	0.00%
2022/04/14	0	0.00	1	54.70	54.40	-1	3,956	-0.03%
2022/04/13	5	55.46	1	56.00	55.30	4	3,956	0.10%
2022/04/12	7	55.41	1	55.90	54.70	6	3,970	0.15%
2022/04/11	1	55.00	2	54.75	54.20	-1	3,963	-0.03%
2022/04/08	0	0.00	2	58.30	57.80	-2	3,938	-0.05%
2022/04/07	0	0.00	1	59.00	57.50	-1	3,930	-0.03%
2022/04/06	0	0.00	2	62.00	61.50	-2	3,875	-0.05%
2022/04/01	7	62.03	1	61.80	62.50	6	3,861	0.16%
2022/03/31	14	62.22	12	62.91	61.30	2	3,798	0.05%
2022/03/30	35	65.60	56	64.98	63.80	-21	3,756	-0.56%
2022/03/29	2	61.30	6	61.65	61.70	-4	3,289	-0.12%
2022/03/28	9	59.23	32.6	58.98	58.90	-23.6	3,116	-0.76%
2022/03/25	12	59.14	12	62.09	58.80	0	3,089	0.00%
2022/03/24	39	60.37	33	59.93	63.80	6	2,904	0.21%
2022/03/18	0	0.00	1	56.20	56.60	-1	2,596	-0.04%
2022/03/17	1	56.80	1	56.00	56.20	0	2,608	0.00%
2022/03/16	0	0.00	1	54.60	54.20	-1	2,640	-0.04%
2022/03/15	1	54.00	5	56.10	53.60	-4	2,690	-0.15%
2022/03/11	2	58.75	3	58.87	58.60	-1	2,915	-0.03%
2022/03/10	10	59.20	4	58.65	57.60	6	3,103	0.19%
2022/03/09	4	58.28	2	57.70	58.20	2	3,233	0.06%
2022/03/08	2	58.80	3	58.53	55.20	-1	3,291	-0.03%
2022/03/07	3	58.93	10	58.85	58.40	-7	3,422	-0.20%
2022/03/04	55	60.41	45	60.72	60.90	10	3,416	0.29%
2022/03/03	1	56.80	2	57.05	58.60	-1	3,074	-0.03%
2022/02/24	1	51.00	0	0.00	51.10	1	3,736	0.03%
2022/02/22	0	0.00	1	53.50	53.60	-1	3,988	-0.03%
2022/02/21	0	0.00	1	55.90	55.70	-1	4,254	-0.02%
2022/02/18	0	0.00	2	57.05	56.90	-2	4,639	-0.04%
2022/02/17	11	58.20	9	58.92	57.50	2	4,658	0.04%
2022/02/16	5	57.32	6	56.80	56.70	-1	4,605	-0.02%
2022/02/15	2	55.75	3	55.67	54.40	-1	4,684	-0.02%
2022/02/14	0	0.00	2	55.70	53.90	-2	4,723	-0.04%
2022/02/11	9	55.88	5	56.14	57.00	4	4,764	0.08%
2022/02/08	4	52.40	3	52.80	53.30	1	4,727	0.02%
2022/01/25	1	49.50	1	49.90	49.20	0	4,995	0.00%
2022/01/24	1	51.10	3	50.40	51.10	-2	5,103	-0.04%
2022/01/21	1	50.80	0	0.00	50.30	1	5,410	0.02%
2022/01/18	0	0.00	1	53.30	53.70	-1	5,553	-0.02%
2022/01/17	0	53.80	0	0.00	54.00	0	5,563	0.00%
2022/01/14	1	50.60	0	0.00	51.80	1	5,593	0.02%
2022/01/12	0	0.00	1	52.50	52.70	-1	5,650	-0.02%
2022/01/11	2	52.65	0	0.00	52.40	2	5,664	0.04%
2022/01/07	1	54.40	0.1	56.00	54.40	0.9	5,667	0.02%
2022/01/06	1	56.60	3	57.70	56.80	-2	5,649	-0.04%
2022/01/05	3	57.87	0	0.00	57.40	3	5,660	0.05%
2022/01/04	2	59.90	3	60.13	59.40	-1	5,652	-0.02%
2021/12/30	1	61.00	0	0.00	60.40	1	5,734	0.02%
2021/12/29	0	0.00	1	61.80	61.50	-1	5,798	-0.02%
2021/12/27	2	61.45	2	61.90	61.20	0	5,833	0.00%
2021/12/24	3	62.30	1	62.80	61.70	2	5,847	0.03%
2021/12/22	1	61.90	0	0.00	61.20	1	5,849	0.02%
2021/12/20	0	0.00	8	60.00	59.60	-8	5,840	-0.14%
2021/12/17	1	61.00	0	0.00	60.30	1	5,860	0.02%
2021/12/16	14	63.60	8	62.78	63.10	6	5,848	0.10%
2021/12/15	3	61.17	6	61.18	61.70	-3	5,831	-0.05%
2021/12/14	1	60.00	6	61.37	59.90	-5	5,826	-0.09%
2021/12/13	1	62.30	1	63.20	62.70	0	5,808	0.00%
2021/12/10	4	63.08	6	63.32	62.60	-2	5,805	-0.03%
2021/12/09	2	65.80	3	65.80	64.40	-1	5,774	-0.02%
2021/12/08	9	65.93	10	66.40	65.20	-1	5,759	-0.02%
2021/12/07	10	67.96	9	68.36	66.60	1	5,701	0.02%
2021/12/06	17	68.03	9	67.14	69.40	8	5,573	0.14%
2021/12/03	9	65.11	12	66.22	67.80	-3	5,435	-0.05%
2021/12/02	23	64.78	16	64.79	63.30	7	5,340	0.13%
2021/12/01	7	64.37	9	65.38	65.60	-2	5,317	-0.04%
2021/11/30	3	63.50	3	63.00	62.40	0	5,394	0.00%
2021/11/29	2	61.40	7	62.14	62.00	-5	5,734	-0.09%
2021/11/26	73	66.79	66	66.76	63.60	7	5,800	0.12%
2021/11/25	7	66.66	8	66.28	66.70	-1	5,570	-0.02%
2021/11/24	4	63.75	13	63.78	64.50	-9	5,377	-0.17%
2021/11/23	8	63.28	7	64.40	62.40	1	5,331	0.02%
2021/11/22	4	66.65	9	66.71	66.80	-5	5,265	-0.09%
2021/11/19	4	64.75	1	63.60	64.90	3	5,193	0.06%
2021/11/18	19	66.44	13	65.63	64.30	6	5,102	0.12%
2021/11/17	78	67.96	88	67.68	64.30	-10	4,868	-0.21%
2021/11/15	0	0.00	2	58.10	60.80	-2	4,524	-0.04%
2021/11/12	50	57.19	43	56.21	55.30	7	4,494	0.16%
2021/11/11	1	55.00	2	55.35	55.30	-1	4,428	-0.02%
2021/11/10	15	54.86	1	55.60	55.30	14	4,438	0.32%
2021/11/09	0	0.00	5	54.00	53.50	-5	4,452	-0.11%
2021/11/08	0	0.00	10	52.70	51.60	-10	4,497	-0.22%
2021/11/05	1	54.30	0	0.00	53.50	1	4,620	0.02%
2021/11/04	0	0.00	1	54.40	53.50	-1	4,750	-0.02%
2021/11/03	3	53.20	16	53.49	53.60	-13	4,832	-0.27%
2021/11/02	47	57.34	31	55.95	55.70	16	4,937	0.32%
2021/11/01	11	56.15	13	56.14	55.50	-2	5,222	-0.04%
2021/10/29	15	56.53	6	56.92	56.50	9	5,386	0.17%
2021/10/28	2	51.75	2.1	51.30	52.80	-0.1	5,167	0.00%
2021/10/26	0	0.00	1	48.50	47.65	-1	5,329	-0.02%
2021/10/18	0	0.00	1	44.55	45.30	-1	6,765	-0.01%
2021/10/15	0	0.00	1	44.00	43.80	-1	7,115	-0.01%
2021/10/14	1	43.65	0	0.00	42.10	1	7,206	0.01%
2021/10/08	4	45.30	4	45.80	45.05	0	7,863	0.00%
2021/10/07	14	44.73	13	45.10	45.00	1	8,182	0.01%
2021/10/06	0	0.00	2.1	45.01	44.70	-2.1	8,217	-0.03%
2021/10/05	0	0.00	2	39.10	42.55	-2	8,341	-0.02%
2021/10/04	0.1	41.00	2	43.10	40.20	-1.9	8,436	-0.02%
2021/10/01	0.1	44.95	0	0.00	43.20	0.1	8,599	0.00%
2021/09/29	0	0.00	1	48.35	45.45	-1	8,664	-0.01%
2021/09/28	1	49.15	0	0.00	49.00	1	8,818	0.01%
2021/09/24	0	0.00	2	49.00	48.50	-2	8,936	-0.02%
2021/09/23	0	0.00	2	49.90	49.20	-2	8,910	-0.02%
2021/09/22	2	49.73	1	50.40	49.45	1	8,905	0.01%
2021/09/17	0	0.00	5	51.08	51.70	-5	8,918	-0.06%
2021/09/16	5	50.56	7	51.06	50.10	-2	8,908	-0.02%
2021/09/15	8	50.54	0	0.00	49.80	8	8,890	0.09%
2021/09/14	4	52.13	1	51.80	50.80	3	8,887	0.03%
2021/09/13	11	51.75	13	52.60	51.60	-2	8,892	-0.02%
2021/09/10	2	51.90	0	0.00	53.50	2	8,883	0.02%
2021/09/09	1	52.80	0	0.00	53.30	1	8,912	0.01%
2021/09/08	2	52.50	12	51.27	50.90	-10	8,902	-0.11%
2021/09/07	0	0.00	7	52.97	51.30	-7	8,905	-0.08%
2021/09/06	4	55.90	2	57.50	54.40	2	8,885	0.02%
2021/09/03	19	57.79	31	56.50	58.80	-12	8,955	-0.13%
2021/09/02	19	57.87	29	56.24	56.70	-10	8,765	-0.11%
2021/09/01	16	54.54	5	54.66	54.00	11	8,396	0.13%
2021/08/31	0	0.00	0.1	49.70	51.00	-0.1	8,261	0.00%
2021/08/26	5	49.86	3	50.50	49.10	2	8,252	0.02%
2021/08/25	1	48.05	2	48.88	48.75	-1	8,439	-0.01%
2021/08/23	1	45.80	1	46.95	47.20	0	8,596	0.00%
2021/08/19	0.1	45.10	1	47.25	43.75	-0.9	8,557	-0.01%
2021/08/18	1	48.30	1	47.00	48.30	0	8,556	0.00%
2021/08/17	2	46.63	4	46.83	46.00	-2	8,623	-0.02%
2021/08/16	2	45.98	3	45.38	46.20	-1	8,601	-0.01%
2021/08/13	0	0.00	2	48.00	46.25	-2	8,561	-0.02%
2021/08/12	0	0.00	2	47.10	47.00	-2	8,518	-0.02%
2021/08/11	13	51.06	11	50.85	47.00	2	8,503	0.02%
2021/08/10	3	50.80	44	53.32	50.90	-41	8,369	-0.49%
2021/08/09	2	55.10	4	55.63	54.50	-2	8,269	-0.02%
2021/08/06	24	59.08	4	59.98	59.30	20	8,188	0.24%
2021/08/05	83	64.33	103	64.40	62.60	-20	8,068	-0.25%	大賣/
2021/08/04	35	59.56	30	57.89	61.80	5	7,698	0.06%
2021/08/03	10	56.40	14	56.37	56.20	-4	7,466	-0.05%
2021/08/02	25	56.24	2	55.94	55.90	23	7,416	0.31%
2021/07/30	0	0.00	10.1	58.12	56.90	-10.1	7,364	-0.14%
2021/07/29	27	56.68	43	57.26	57.30	-16	7,241	-0.22%
2021/07/28	2	60.10	20	60.10	60.10	-18	6,919	-0.26%
2021/07/27	50	70.90	87	69.95	67.20	-37	6,976	-0.53%
2021/07/26	94	70.48	93.1	70.66	71.00	0.9	6,841	0.01%
2021/07/23	60.2	73.04	61	69.80	67.10	-0.8	6,671	-0.01%
2021/07/22	81	67.95	261	67.18	68.30	-180	6,416	-2.81%	大賣/鉅額交易
2021/07/21	165	66.78	13	67.04	67.10	152	5,910	2.57%	大買/鉅額交易
2021/07/20	61	60.09	2	61.00	61.00	59	5,671	1.04%
2021/07/19	13	56.44	10	55.80	55.50	3	5,649	0.05%
2021/07/16	16	54.42	14	54.41	54.30	2	5,529	0.04%
2021/07/15	50	53.78	23	53.82	53.90	27	5,361	0.50%
2021/07/14	62	54.63	50	53.47	52.20	12	5,143	0.23%
2021/07/13	30	57.90	4	57.90	57.90	26	4,837	0.54%
2021/07/12	9	50.31	13	51.57	52.70	-4	4,845	-0.08%
2021/07/09	23	48.60	5	48.00	47.95	18	4,729	0.38%
2021/07/08	75	48.54	54	48.51	48.00	21	4,750	0.44%
2021/07/07	1	45.45	1	45.95	45.20	0	4,666	0.00%
2021/07/06	1	44.45	1	44.55	44.45	0	4,812	0.00%
2021/07/05	7	46.93	0	0.00	46.90	7	5,200	0.13%
2021/07/02	1	45.30	2	43.88	45.40	-1	5,063	-0.02%
2021/07/01	0	0.00	1	41.25	41.30	-1	4,990	-0.02%
2021/06/29	0	0.00	4	43.25	43.10	-4	4,985	-0.08%
2021/06/25	1	43.70	0	0.00	43.70	1	4,961	0.02%
2021/06/24	2	43.65	1.1	43.57	43.50	0.9	4,958	0.02%
2021/06/23	5	43.81	26.2	44.14	43.35	-21.2	4,957	-0.43%
2021/06/22	3	42.92	6	43.59	42.65	-3	4,944	-0.06%
2021/06/21	1	44.35	1	44.85	44.10	0	4,953	0.00%
2021/06/18	4	46.95	3	47.53	46.75	1	4,934	0.02%
2021/06/17	5	46.52	1	46.15	47.25	4	5,573	0.07%
2021/06/16	6	45.65	0	0.00	45.75	6	6,234	0.10%
2021/06/15	13	46.97	12	47.31	47.20	1	6,772	0.01%
2021/06/11	13	46.36	14	47.05	46.35	-1	6,731	-0.01%
2021/06/10	2	44.08	9	44.75	43.95	-7	6,575	-0.11%
2021/06/09	0	0.00	1	43.20	42.60	-1	6,583	-0.02%
2021/06/08	2	44.25	0	0.00	42.85	2	6,657	0.03%
2021/06/07	1	43.70	2	45.18	45.30	-1	6,758	-0.01%
2021/06/04	2	45.43	1	45.30	45.00	1	6,776	0.01%
2021/06/03	7	46.79	3	46.72	46.60	4	6,774	0.06%
2021/06/02	11	48.78	11	48.61	46.90	0	6,755	0.00%
2021/06/01	5	48.11	6	47.90	49.05	-1	6,541	-0.02%
2021/05/28	1	41.85	1	42.25	42.20	0	6,351	0.00%
2021/05/27	1	40.90	0	0.00	40.90	1	6,444	0.02%
2021/05/26	4	41.48	3	40.95	41.40	1	6,484	0.02%
2021/05/25	1	42.05	4	44.20	42.15	-3	6,517	-0.05%
2021/05/24	0	0.00	1	41.50	40.90	-1	6,451	-0.02%
2021/05/20	2	39.10	2	38.75	38.70	0	6,911	0.00%
2021/05/19	11	39.40	11	39.46	40.60	0	6,894	0.00%
2021/05/18	1	35.20	1	36.20	37.40	0	6,965	0.00%
2021/05/14	1	39.90	9	39.74	37.75	-8	7,142	-0.11%
2021/05/12	0	0.00	1	41.25	36.80	-1	7,172	-0.01%
2021/05/11	1	40.20	16	42.90	40.80	-15	7,220	-0.21%
2021/05/10	1	45.90	1	44.50	44.65	0	7,361	0.00%
2021/05/07	15	44.52	3	45.10	45.50	12	7,554	0.16%
2021/05/06	7	39.60	6	39.70	41.40	1	7,589	0.01%
2021/05/05	0	0.00	1	41.95	40.80	-1	7,661	-0.01%
2021/05/04	2	39.60	3	41.00	42.05	-1	7,654	-0.01%
2021/05/03	2	44.00	0	0.00	44.00	2	7,610	0.03%
2021/04/29	0	0.00	1	49.60	48.20	-1	7,567	-0.01%
2021/04/28	1	49.45	1	48.75	48.75	0	7,543	0.00%
2021/04/27	1	49.50	4	50.75	49.85	-3	7,544	-0.04%
2021/04/26	1	50.10	3	50.33	50.00	-2	7,652	-0.03%
2021/04/22	1	49.25	0	0.00	44.90	1	7,568	0.01%
2021/04/21	0	0.00	3	49.25	48.50	-3	7,489	-0.04%
2021/04/20	2	50.15	0	0.00	50.10	2	7,454	0.03%
2021/04/19	8	49.16	9	49.22	47.60	-1	7,404	-0.01%
2021/04/16	3	54.23	4	54.63	52.00	-1	7,345	-0.01%
2021/04/15	4	51.15	9	50.88	52.60	-5	7,296	-0.07%
2021/04/14	9	49.46	35	49.68	49.50	-26	7,269	-0.36%
2021/04/13	2	54.80	6	56.13	52.50	-4	7,351	-0.05%
2021/04/12	6	54.87	0	0.00	52.50	6	7,354	0.08%
2021/04/09	39	62.64	117	66.36	57.70	-78	7,176	-1.09%	大賣/
2021/04/08	0	0.00	47	60.98	63.90	-47	6,730	-0.70%
2021/04/07	1	55.70	0	0.00	58.10	1	6,661	0.02%
2021/03/31	2	50.00	2	51.00	51.60	0	6,630	0.00%
2021/03/26	112	46.56	0	0.00	46.50	112	6,614	1.69%	大買/鉅額交易
2021/03/24	3	46.33	0	0.00	45.50	3	6,608	0.05%
2021/03/23	0	0.00	1	48.55	46.30	-1	6,567	-0.02%
2021/03/22	44	53.84	66	54.15	51.40	-22	6,550	-0.34%
2021/03/19	18	54.53	61	54.22	55.80	-43	5,856	-0.73%
2021/03/18	21	51.53	51	51.34	50.80	-30	5,182	-0.58%
2021/03/17	1	50.80	28.5	50.80	50.80	-27.5	4,638	-0.59%
2021/03/16	3.5	46.25	2	46.25	46.25	1.5	4,640	0.03%
2021/03/15	1	39.65	5	41.31	42.05	-4	4,666	-0.09%
2021/03/12	11	38.89	6	38.53	38.25	5	4,582	0.11%
2021/03/11	12	38.05	12	37.70	37.55	0	4,481	0.00%
2021/03/09	0	0.00	1	38.00	38.20	-1	4,325	-0.02%
2021/03/08	1	38.55	1	38.00	35.70	0	4,301	0.00%
2021/03/05	0	0.00	1	38.00	37.95	-1	4,302	-0.02%
2021/03/03	3	38.00	3	37.10	38.70	0	4,286	0.00%
2021/03/02	2	38.75	15	42.28	38.90	-13	4,236	-0.31%
2021/02/26	0	0.00	1	39.50	39.50	-1	4,105	-0.02%
2021/02/25	0	0.00	3	36.62	38.00	-3	4,051	-0.07%
2021/02/24	7	37.03	11	37.40	36.20	-4	3,985	-0.10%
2021/02/23	111	36.37	120	37.02	37.35	-9	3,933	-0.23%	大買/大賣/
2021/02/22	24	37.00	9	37.00	37.00	15	3,530	0.42%
2021/02/19	0	0.00	10	33.65	33.65	-10	3,493	-0.29%
2021/02/18	4	29.15	30	30.24	30.60	-26	3,469	-0.75%
2021/02/17	7	26.76	21	27.38	27.85	-14	3,337	-0.42%
2021/02/05	3	25.32	2	25.83	25.35	1	3,162	0.03%
2021/02/04	5	25.55	8	24.91	25.20	-3	3,058	-0.10%
2021/02/03	8	24.35	14	24.25	24.65	-6	2,966	-0.20%
2021/02/02	24	25.08	14	24.62	24.00	10	2,903	0.34%
2021/02/01	10	25.00	8	25.27	24.40	2	2,775	0.07%
2021/01/29	1	27.50	9	27.11	26.90	-8	2,582	-0.31%
2021/01/28	5	24.44	2	24.25	25.00	3	2,328	0.13%
2021/01/27	13	24.51	37	24.20	25.10	-24	2,225	-1.08%
2021/01/26	15	23.40	8	23.00	23.00	7	2,110	0.33%
2021/01/25	12	23.85	7	23.99	23.30	5	2,077	0.24%
2021/01/22	0	0.00	1	22.40	23.30	-1	2,039	-0.05%
2021/01/21	1	22.30	0	0.00	22.35	1	2,027	0.05%
2021/01/20	13	23.19	16	22.75	22.00	-3	2,014	-0.15%
2021/01/19	64	24.21	56	24.39	23.40	8	1,965	0.41%
2021/01/18	17	22.51	33	23.23	24.30	-16	1,797	-0.89%
2021/01/15	35	22.39	33	22.27	22.10	2	1,699	0.12%
2021/01/14	6	21.80	20	22.06	21.80	-14	1,661	-0.84%
2021/01/13	2	21.90	1	21.80	21.75	1	1,646	0.06%
2021/01/12	7	21.06	5	21.50	20.80	2	1,632	0.12%
2021/01/11	5	20.80	15	21.36	21.35	-10	1,616	-0.62%
2021/01/08	21	21.38	11	20.98	21.00	10	1,610	0.62%
2021/01/07	5	22.30	9	22.09	22.10	-4	1,599	-0.25%
2021/01/06	32	24.43	27	24.03	22.30	5	1,564	0.32%
2021/01/05	0	0.00	36.2	23.17	23.55	-36.2	1,341	-2.70%
2021/01/04	0	0.00	2	21.90	21.45	-2	1,265	-0.16%
2020/12/31	0	0.00	1	21.10	21.10	-1	1,499	-0.07%
2020/12/29	0	0.00	3	21.65	21.40	-3	1,555	-0.19%
2020/12/28	0	0.00	2	22.10	21.90	-2	1,544	-0.13%
2020/12/25	2	21.45	8	21.45	21.75	-6	1,510	-0.40%
2020/12/24	31	20.45	16	20.68	20.40	15	1,480	1.01%
2020/12/23	1	20.10	5	19.96	20.00	-4	1,470	-0.27%
2020/12/22	2	20.50	21	20.09	19.75	-19	1,474	-1.29%
2020/12/21	4	20.73	26	20.93	20.70	-22	1,463	-1.50%
2020/12/18	6	20.93	6	21.40	21.10	0	1,459	0.00%
2020/12/17	0	0.00	10	21.00	20.80	-10	1,449	-0.69%
2020/12/16	15	21.00	0	0.00	21.10	15	1,460	1.03%
2020/12/15	7	22.15	10	21.66	21.10	-3	1,482	-0.20%
2020/12/14	0	0.00	4	22.20	22.25	-4	1,519	-0.26%
2020/12/11	7	22.29	41	21.81	22.00	-34	1,481	-2.30%
2020/12/10	3	21.50	21	21.66	21.25	-18	1,388	-1.30%
2020/12/09	7	22.18	8	22.12	22.25	-1	1,331	-0.08%
2020/12/08	0	0.00	8	20.57	21.20	-8	1,276	-0.63%
2020/12/07	6.1	21.10	3	20.65	20.40	3.1	1,255	0.25%
2020/12/04	2	20.75	12	20.62	21.10	-10	1,221	-0.82%
2020/12/03	0	0.00	18	20.08	19.90	-18	1,161	-1.55%
2020/12/02	0	0.00	6	20.18	19.90	-6	1,168	-0.51%
2020/12/01	2	20.33	11	20.25	20.25	-9	1,155	-0.78%
2020/11/30	5	19.55	0	0.00	19.45	5	1,123	0.44%
2020/11/27	0	0.00	3	20.05	19.55	-3	1,181	-0.25%
2020/11/25	0	0.00	1	19.30	19.20	-1	1,185	-0.08%
2020/11/24	1	19.30	2	19.43	19.20	-1	1,179	-0.08%
2020/11/23	1	19.55	3	19.50	19.40	-2	1,169	-0.17%
2020/11/20	20	18.95	19	19.09	18.90	1	1,158	0.09%
2020/11/19	2.1	19.32	3	19.22	19.30	-0.9	1,149	-0.08%
2020/11/18	0	0.00	2	18.58	19.00	-2	1,077	-0.19%
2020/11/13	1	17.50	0	0.00	17.55	1	1,068	0.09%
2020/11/12	1	17.55	0	0.00	17.60	1	1,075	0.09%
2020/11/11	1	17.75	1	17.65	17.75	0	1,078	0.00%
2020/11/10	0	0.00	10	17.50	17.55	-10	1,080	-0.93%
2020/11/06	1	17.80	1	17.95	17.85	0	1,083	0.00%
2020/11/05	0	0.00	1	17.65	17.70	-1	1,090	-0.09%
2020/11/03	1	17.70	4	17.70	17.50	-3	1,114	-0.27%
2020/11/02	2	17.28	1	17.20	17.30	1	1,144	0.09%
2020/10/30	1	17.45	0	0.00	17.30	1	1,152	0.09%
2020/10/28	0	0.00	35	17.79	17.70	-35	1,160	-3.02%
2020/10/26	2	18.15	0	0.00	18.05	2	1,173	0.17%
2020/10/22	10	18.35	10	18.25	18.25	0	1,202	0.00%
2020/10/19	3	18.95	0	0.00	18.90	3	1,343	0.22%
2020/10/16	17	19.43	10	19.35	18.95	7	1,388	0.50%
2020/10/15	4	19.80	9	20.02	19.60	-5	1,411	-0.35%
2020/10/14	1	19.40	13	19.38	19.40	-12	1,434	-0.84%
2020/10/13	1	18.75	14	18.75	18.65	-13	1,447	-0.90%
2020/10/12	8	18.97	6	19.63	18.80	2	1,499	0.13%
2020/10/08	27	20.26	56	20.85	19.95	-29	1,513	-1.92%
2020/10/07	8	19.19	18	19.13	19.50	-10	1,411	-0.71%
2020/09/30	1	18.00	0	0.00	18.00	1	1,581	0.06%
2020/09/25	0	0.00	33	17.53	17.30	-33	1,668	-1.98%
2020/09/21	0	0.00	1	18.70	18.75	-1	1,733	-0.06%
2020/09/18	1	19.55	3	19.60	19.65	-2	1,730	-0.12%
2020/09/17	30	19.10	10	19.03	19.20	20	1,770	1.13%
2020/09/15	3	18.55	6	18.63	18.05	-3	1,802	-0.17%
2020/09/10	0	0.00	5	17.70	17.70	-5	1,871	-0.27%
2020/09/09	0	0.00	5	18.20	18.20	-5	1,866	-0.27%
2020/09/08	10	18.15	1	18.65	18.20	9	1,862	0.48%
2020/09/07	11	19.18	5	19.38	18.45	6	1,859	0.32%
2020/09/04	7	18.17	26	17.81	18.40	-19	1,838	-1.03%
2020/09/02	51	19.58	35	19.29	19.05	16	1,808	0.88%
2020/09/01	30	17.47	10	18.23	18.90	20	1,737	1.15%
2020/08/31	0	0.00	10	17.15	17.20	-10	1,701	-0.59%
2020/08/28	0	0.00	10	17.10	17.00	-10	1,700	-0.59%
2020/08/25	0	0.00	1	16.85	17.20	-1	1,688	-0.06%
2020/08/24	1	16.65	0	0.00	16.70	1	1,682	0.06%
2020/08/17	0	0.00	3	17.85	17.85	-3	1,652	-0.18%
2020/08/14	0	0.00	9	17.60	17.60	-9	1,648	-0.55%
2020/08/13	0	0.00	3	18.05	17.40	-3	1,645	-0.18%
2020/08/12	0	0.00	7	17.75	17.60	-7	1,641	-0.43%
2020/08/11	4	17.60	5	18.00	17.60	-1	1,636	-0.06%
2020/08/10	3	18.37	0	0.00	18.25	3	1,625	0.18%
2020/08/07	1	18.65	5	18.80	18.65	-4	1,613	-0.25%
2020/08/06	0	0.00	4	19.15	19.05	-4	1,603	-0.25%
2020/08/05	12	18.80	12	18.53	18.50	0	1,571	0.00%
2020/08/04	0	0.00	1	18.65	18.70	-1	1,561	-0.06%
2020/07/31	0	0.00	3	19.20	19.00	-3	1,544	-0.19%
2020/07/30	10	18.80	14	19.04	18.50	-4	1,535	-0.26%
2020/07/29	0	0.00	10	18.23	18.30	-10	1,522	-0.66%
2020/07/27	0	0.00	10	20.23	19.00	-10	1,479	-0.68%
2020/07/23	5	20.70	40	20.50	20.70	-35	1,393	-2.51%
2020/07/22	51	18.76	31	18.82	18.85	20	1,321	1.51%
2020/07/21	21	17.76	2	17.60	17.65	19	1,272	1.49%
2020/07/20	6	17.20	2	16.95	17.20	4	1,229	0.33%
2020/07/17	3	19.20	14	19.49	18.80	-11	1,171	-0.94%
2020/07/16	2	20.80	9	21.06	20.50	-7	1,130	-0.62%
2020/07/15	14	22.41	27	22.53	21.10	-13	1,066	-1.22%
2020/07/14	27	23.01	41	23.07	22.30	-14	1,014	-1.38%
2020/07/13	17	22.71	66	22.24	22.90	-49	873	-5.61%
2020/07/10	30	21.20	64	21.14	20.85	-34	780	-4.36%
2020/07/09	30	20.30	20	20.43	20.75	10	691	1.45%
2020/07/08	46	18.93	7	18.84	18.90	39	635	6.14%
2020/07/07	32	18.33	2.5	18.83	18.20	29.5	596	4.94%
2020/07/06	2	18.90	5	19.33	19.00	-3	571	-0.53%
2020/07/03	3	18.10	10.5	18.66	18.80	-7.5	548	-1.36%
2020/07/02	2	18.80	8	18.20	18.35	-6	524	-1.14%
2020/06/30	10	17.50	9	17.40	17.30	1	462	0.22%
2020/06/29	15	17.02	20	16.90	17.20	-5	451	-1.11%
2020/06/24	29	17.87	75	18.48	17.85	-46	432	-10.65%
2020/06/23	43	16.83	40	17.35	17.40	3	356	0.84%
2020/06/22	35	16.04	20	16.70	17.10	15	309	4.84%
2020/06/19	10	15.60	0	0.00	15.55	10	254	3.92%
2020/06/18	37	15.06	22	15.01	15.00	15	229	6.53%
2020/06/15	4	12.85	0	0.00	12.85	4	194	2.05%
2020/06/11	16	13.20	0	0.00	13.10	16	209	7.63%
2020/06/05	0	0.00	15	13.18	13.25	-15	216	-6.94%
2020/06/03	15	12.94	0	0.00	12.90	15	216	6.94%
2020/06/01	0	0.00	0.5	12.85	12.55	-0.5	215	-0.23%
2020/02/18	0	0.00	1	13.65	13.70	-1	187	-0.53%
2020/02/17	0	0.00	10	13.75	13.70	-10	191	-5.23%
2020/02/12	0	0.00	5	13.80	13.70	-5	183	-2.73%
2020/02/06	6	13.33	0	0.00	13.35	6	165	3.63%
2020/01/30	0	0.00	10	13.00	12.90	-10	146	-6.83%
2020/01/16	0	0.00	5	13.59	13.60	-5	136	-3.67%
2020/01/15	5	13.43	0	0.00	13.65	5	135	3.70%
2020/01/07	0	0.00	13	13.95	13.95	-13	128	-10.08%
2020/01/06	7	14.11	0	0.00	14.10	7	128	5.44%
2020/01/03	1	14.15	0	0.00	14.25	1	128	0.78%
2020/01/02	0	0.00	5	14.60	14.30	-5	129	-3.86%
2019/12/30	0	0.00	24	14.13	14.10	-24	129	-18.51%
2019/12/26	2	14.10	0	0.00	14.15	2	132	1.51%
2019/12/23	5	14.26	15	14.35	14.10	-10	145	-6.88%
2019/12/20	3	14.30	0	0.00	14.35	3	144	2.08%
2019/12/16	2	13.85	0	0.00	13.85	2	146	1.37%
2019/10/18	0	0.00	0.1	14.60	14.60	-0.1	158	-0.06%
2019/10/01	0	0.00	15	15.40	15.15	-15	183	-8.19%
2019/09/26	0	0.00	15	15.11	15.05	-15	173	-8.67%
2019/09/25	0	0.00	9	15.05	14.95	-9	174	-5.15%
2019/09/24	0	0.00	13	15.15	15.15	-13	176	-7.36%
2019/09/20	0	0.00	4	15.08	14.95	-4	175	-2.28%
2019/09/16	0	0.00	10	14.86	14.85	-10	172	-5.79%
2019/09/11	0	0.00	3	14.85	14.80	-3	166	-1.81%
2019/09/09	0	0.00	4	14.91	14.80	-4	164	-2.44%
2019/09/05	0	0.00	5	14.70	14.60	-5	150	-3.31%
2019/09/04	0	0.00	1	14.55	14.50	-1	149	-0.67%
2019/09/02	0	0.00	2	14.55	14.45	-2	149	-1.33%
2019/08/30	1	14.55	0	0.00	14.45	1	153	0.65%
2019/08/22	0	0.00	6	14.50	14.55	-6	154	-3.89%
2019/08/20	0	0.00	3	14.65	14.55	-3	154	-1.95%
2019/08/16	0	0.00	4	14.64	14.70	-4	150	-2.66%
2019/08/14	0	0.00	10	14.55	14.55	-10	152	-6.54%
2019/08/12	0	0.00	5	14.65	14.90	-5	162	-3.10%
2019/08/01	0	0.00	5	15.15	15.20	-5	181	-2.75%
2019/07/31	0	0.00	5	15.20	15.25	-5	199	-2.50%
2019/07/29	0	0.00	8	15.45	15.40	-8	211	-3.78%
2019/07/26	0	0.00	8	15.70	15.70	-8	212	-3.76%
2019/07/25	0.1	15.70	0	0.00	15.60	0.1	192	0.07%
2019/07/24	0	0.00	1	15.15	15.15	-1	188	-0.53%
2019/07/23	0	0.00	5	15.10	15.15	-5	189	-2.64%
2019/07/18	0	0.00	10	15.30	15.20	-10	198	-5.03%
2019/07/17	0	0.00	30	15.33	15.40	-30	198	-15.13%
2019/06/27	0	0.00	4	15.80	15.95	-4	212	-1.88%
2019/05/08	6	17.85	0	0.00	17.70	6	348	1.72%
2019/05/07	0	0.00	11	17.20	17.95	-11	330	-3.33%
2019/05/06	1	17.25	0	0.00	17.20	1	322	0.31%
2019/05/02	0	0.00	10	17.60	17.70	-10	314	-3.18%
2019/04/22	0	0.00	10	18.00	18.05	-10	304	-3.28%
2019/03/22	21	18.80	0	0.00	18.60	21	233	8.98%
2019/03/21	10	18.00	0.5	17.95	17.95	9.5	204	4.66%
2019/02/14	0	0.00	0.4	19.00	17.70	-0.4	110	-0.33%
2019/01/04	0	0.00	35	17.17	17.30	-35	97	-35.97%
2018/09/03	0	0.00	25	18.53	18.55	-25	129	-19.27%
2018/08/23	0	0.00	25	18.14	18.10	-25	146	-17.07%
2018/08/06	0	0.00	1	18.30	18.35	-1	233	-0.43%
2018/05/25	0	0.00	60	20.21	20.35	-60	235	-25.52%
2018/05/22	6	19.10	6	19.17	19.10	0	178	0.00%
2018/03/29	15	18.87	0	0.00	18.95	15	440	3.40%
2018/03/06	0	19.00	0	0.00	19.10	0	483	0.00%
2018/01/23	0	0.00	7	21.60	21.05	-7	785	-0.89%
2018/01/22	0	0.00	3	21.25	21.35	-3	862	-0.35%
2018/01/19	10	21.05	0	0.00	21.00	10	963	1.04%
2018/01/17	0	0.00	8	21.35	21.00	-8	954	-0.84%
2018/01/08	0	0.00	2	20.78	20.65	-2	940	-0.21%
2018/01/05	2	22.25	8	22.61	21.80	-6	916	-0.65%
2018/01/04	0	0.00	10	21.83	21.75	-10	861	-1.16%