安國 (8054)-元大-大雅券商分點個股進出

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
168.0
漲跌
▼2.0
漲幅
-1.18%
成交量
6,350張
產業
上櫃半導體類股
276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－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅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
2024/06/14	7	171.29	9	170.55	168.00	-2	14,586	-0.01%
2024/06/13	7.2	168.72	6.1	167.89	170.00	1.1	14,669	0.01%
2024/06/12	12	161.75	15.1	162.76	166.50	-3.1	14,672	-0.02%
2024/06/11	5	158.50	4.1	156.02	156.00	1	14,787	0.01%
2024/06/07	4	167.13	6	167.33	163.50	-2	14,898	-0.01%
2024/06/06	10	166.65	10	166.00	167.50	0	14,914	0.00%
2024/06/05	1	165.00	2	166.00	163.00	-1	14,970	-0.01%
2024/06/04	17.1	169.99	14	169.39	164.00	3.1	15,167	0.02%
2024/06/03	11	164.55	5	164.01	165.50	6	15,152	0.04%
2024/05/31	21.1	167.49	13.1	165.65	167.50	8	15,340	0.05%
2024/05/30	49.4	174.00	76	172.48	165.00	-26.6	15,420	-0.17%
2024/05/29	9	165.44	29.8	167.18	172.00	-20.8	14,663	-0.14%
2024/05/28	42.1	161.48	11	160.64	156.50	31.1	14,274	0.22%
2024/05/27	5	152.60	1	152.50	151.50	4	14,043	0.03%
2024/05/24	7	152.57	6	152.58	152.00	1	14,008	0.01%
2024/05/23	5	153.60	6	153.75	151.00	-1	13,960	-0.01%
2024/05/22	7.1	157.60	4	157.38	157.50	3.1	13,922	0.02%
2024/05/21	5.1	156.64	2	154.25	155.00	3.1	13,868	0.02%
2024/05/20	9	157.72	3	157.50	156.00	6	13,829	0.04%
2024/05/17	14	160.11	14	160.25	158.50	0	13,742	0.00%
2024/05/16	2	156.50	5.1	155.41	155.00	-3.1	13,513	-0.02%
2024/05/15	23.1	156.82	19	157.63	155.50	4.1	13,645	0.03%
2024/05/14	20	148.58	8.1	147.46	150.50	12	13,681	0.09%
2024/05/13	2	139.00	3	136.68	137.00	-1	13,776	-0.01%
2024/05/10	12.1	136.54	12	137.21	137.00	0.1	13,734	0.00%
2024/05/09	1	147.00	1	145.51	145.50	0	13,675	0.00%
2024/05/08	3	152.67	4	150.88	151.50	-1	13,888	-0.01%
2024/05/07	5	152.30	6	152.83	151.00	-1	14,324	-0.01%
2024/05/06	7	146.21	14	146.00	154.00	-7	14,738	-0.05%
2024/05/03	13.2	150.94	16	148.22	146.50	-2.9	14,862	-0.02%
2024/05/02	4	152.75	6	153.00	154.00	-2	14,910	-0.01%
2024/04/30	9	154.11	11	155.00	156.50	-2	15,173	-0.01%
2024/04/29	15	160.30	10	159.50	158.50	5	15,410	0.03%
2024/04/26	19	166.60	21	167.57	161.00	-2	15,734	-0.01%
2024/04/25	17	163.82	4	163.50	163.00	13	15,508	0.08%
2024/04/24	11	172.36	8	174.45	169.50	3	15,329	0.02%
2024/04/23	18	165.53	16	164.66	163.50	2	14,892	0.01%
2024/04/22	30.1	174.55	29.1	171.47	160.00	1	14,560	0.01%
2024/04/19	26	166.35	34	168.90	174.50	-8	13,808	-0.06%
2024/04/18	62.3	175.01	52.1	175.16	162.50	10.2	13,174	0.08%
2024/04/17	18	163.86	43	164.94	172.00	-25	12,336	-0.20%
2024/04/16	32.2	155.90	17.2	156.63	156.50	15	11,813	0.13%
2024/04/15	2	150.25	1.2	150.54	147.50	0.8	11,412	0.01%
2024/04/12	6	157.00	12	157.54	154.50	-6	11,323	-0.05%
2024/04/11	4	163.50	10	161.70	160.50	-6	11,216	-0.05%
2024/04/10	7	161.57	5	163.20	161.00	2	11,123	0.02%
2024/04/09	12	161.75	25.1	162.63	162.00	-13.1	11,075	-0.12%
2024/04/08	31	172.00	18.2	165.30	168.00	12.8	10,851	0.12%
2024/04/03	49.3	175.21	42.1	176.05	175.00	7.2	10,542	0.07%
2024/04/02	22.3	157.89	40.3	158.53	166.00	-17.9	9,919	-0.18%
2024/04/01	36.1	151.26	26	150.31	151.00	10.1	9,424	0.11%
2024/03/29	41.3	149.80	41	150.27	146.00	0.3	9,182	0.00%
2024/03/28	11	141.59	30	141.38	143.00	-19	8,745	-0.22%
2024/03/27	3	129.67	2	129.50	130.00	1	9,124	0.01%
2024/03/26	7	133.50	5	129.60	129.00	2	9,718	0.02%
2024/03/25	7	133.57	9	134.39	135.00	-2	9,809	-0.02%
2024/03/22	5	130.40	5	130.80	131.00	0	9,934	0.00%
2024/03/21	15	134.97	14.5	134.40	135.00	0.5	10,147	0.01%
2024/03/20	11	133.41	13	136.73	135.00	-2	10,190	-0.02%
2024/03/19	19	128.89	14.1	129.04	128.50	4.9	10,145	0.05%
2024/03/18	29.1	134.95	12	131.71	133.00	17.1	10,144	0.17%
2024/03/15	5	126.50	4	127.25	126.50	1	10,298	0.01%
2024/03/14	13	126.54	17	126.56	128.00	-4	10,414	-0.04%
2024/03/13	6.5	127.58	8	122.88	122.00	-1.5	10,808	-0.01%
2024/03/12	4.5	132.61	5	134.50	135.00	-0.5	11,293	0.00%
2024/03/11	7.3	134.52	6	136.75	132.50	1.3	11,556	0.01%
2024/03/08	28.2	132.05	27.3	132.80	132.00	0.9	11,583	0.01%
2024/03/07	20.2	142.80	10.3	141.99	135.00	9.9	11,597	0.08%
2024/03/06	22.6	156.15	14	154.11	150.00	8.6	11,705	0.07%
2024/03/05	17	165.20	3	163.84	161.00	14	11,756	0.12%
2024/03/04	3	176.67	1	176.00	178.50	2	12,394	0.02%
2024/02/23	1	158.00	0	0.00	155.50	1	14,409	0.01%
2024/02/22	1	160.00	0	0.00	162.00	1	14,786	0.01%
2024/02/21	6	154.33	0	0.00	154.00	6	14,824	0.04%
2024/02/20	3	165.00	4	175.88	170.00	-1	14,909	-0.01%
2024/02/19	1	186.00	2.1	186.57	180.50	-1.1	14,954	-0.01%
2024/02/16	13	194.31	14.1	198.44	200.50	-1.1	15,021	-0.01%
2024/02/15	27.2	185.52	28	183.70	182.50	-0.8	14,844	-0.01%
2024/02/05	5.1	186.72	0.1	184.00	184.00	5	14,450	0.03%
2024/02/02	0	0.00	2	204.00	204.00	-2	14,264	-0.01%
2024/02/01	0	0.00	2	185.50	185.50	-2	14,286	-0.01%
2024/01/31	8	161.63	10.1	165.88	169.00	-2.1	14,263	-0.01%
2024/01/30	13.1	152.95	17.2	153.65	154.00	-4.1	14,035	-0.03%
2024/01/29	13.2	143.30	12	144.54	150.00	1.1	13,613	0.01%
2024/01/26	4	140.88	6	142.67	141.00	-2	13,170	-0.02%
2024/01/25	17	146.59	17	147.97	145.50	0	13,557	0.00%
2024/01/24	16	149.31	12	146.96	149.00	4	13,746	0.03%
2024/01/23	10	149.20	7	148.15	149.00	3	13,722	0.02%
2024/01/22	13	139.31	10	144.10	145.50	3	14,168	0.02%
2024/01/19	0	0.00	1	130.00	136.00	-1	14,109	-0.01%
2024/01/15	0	0.00	0.1	135.50	139.00	-0.1	14,538	0.00%
2024/01/12	0	0.00	1	132.50	130.00	-1	14,589	-0.01%
2024/01/11	0	0.00	4	129.50	130.00	-4	14,711	-0.03%
2024/01/10	0	0.00	2	129.50	129.50	-2	14,779	-0.01%
2024/01/09	4	119.25	0	0.00	118.00	4	15,137	0.03%
2024/01/08	1	123.00	2	123.00	123.50	-1	15,252	-0.01%
2024/01/05	0.1	129.28	0	0.00	129.00	0.1	15,240	0.00%
2024/01/04	3.1	126.61	2	125.50	126.50	1.1	15,202	0.01%
2024/01/03	6	133.50	4	130.38	131.00	2	15,174	0.01%
2024/01/02	0	0.00	1.1	125.00	128.00	-1.1	15,144	-0.01%
2023/12/29	1	115.50	1	116.50	116.50	0	15,191	0.00%
2023/12/28	0	0.00	4	109.00	110.00	-4	15,146	-0.03%
2023/12/27	1	117.00	18	117.28	115.00	-17	15,083	-0.11%
2023/12/26	1	120.50	0	116.00	117.00	1	15,041	0.01%
2023/12/25	18	114.47	0	108.52	116.00	18	14,967	0.12%
2023/12/22	25	103.58	94.1	107.50	109.00	-69.1	14,874	-0.46%
2023/12/21	50	98.08	43	98.54	99.20	7	14,327	0.05%
2023/12/20	10	93.88	5	94.52	94.80	5	13,722	0.04%
2023/12/19	6	90.38	26	90.68	92.80	-20	13,561	-0.15%
2023/12/18	28	94.31	9	92.27	92.20	19	13,367	0.14%
2023/12/15	4	92.00	5	91.06	90.40	-1	13,138	-0.01%
2023/12/14	9	98.67	5	96.50	95.40	4	12,994	0.03%
2023/12/13	3	98.90	2	98.00	98.00	1	12,950	0.01%
2023/12/12	6	97.88	24	98.11	99.50	-18	12,874	-0.14%
2023/12/11	41	100.53	27.1	99.60	99.60	13.9	12,536	0.11%
2023/12/08	57.2	100.31	41	100.78	99.50	16.2	12,269	0.13%
2023/12/07	26	98.94	44	97.25	95.30	-18	11,626	-0.15%
2023/12/06	32	91.87	17.4	94.37	97.30	14.6	10,952	0.13%
2023/12/05	15	89.17	9	87.82	88.50	6	10,593	0.06%
2023/12/04	20.2	93.83	4.2	88.90	88.70	16.1	10,389	0.15%
2023/12/01	9.1	96.42	8	96.30	96.60	1.1	10,075	0.01%
2023/11/30	19	95.24	16.3	95.58	95.20	2.8	9,678	0.03%
2023/11/29	59.3	96.33	51.1	95.43	94.50	8.2	9,357	0.09%
2023/11/28	46	87.92	39.8	89.77	91.30	6.2	8,402	0.07%
2023/11/27	17.1	81.93	17	82.05	83.00	0.1	8,005	0.00%
2023/11/24	24.3	83.56	17	81.42	81.80	7.3	7,748	0.09%
2023/11/22	9.1	79.14	28	79.80	84.10	-18.9	6,522	-0.29%
2023/11/21	45.1	77.59	48	75.27	76.50	-2.9	6,305	-0.05%
2023/11/20	0	0.00	5	73.48	74.80	-5	5,901	-0.08%
2023/11/17	3	71.87	2	72.70	71.90	1	5,823	0.02%
2023/11/16	30	73.35	5	72.96	73.50	25	5,682	0.44%
2023/11/15	1	67.00	28	66.53	69.30	-27	5,586	-0.48%
2023/11/14	0	0.00	2	66.90	65.30	-2	5,489	-0.04%
2023/11/13	26	62.88	258.5	60.98	63.10	-232.5	5,408	-4.30%	大賣/鉅額交易
2023/11/10	0	0.00	11	59.47	60.00	-11	5,334	-0.21%
2023/11/09	6	58.00	0	0.00	57.80	6	5,282	0.11%
2023/11/08	0	0.00	1	59.60	59.20	-1	5,234	-0.02%
2023/11/07	0	60.00	0	0.00	60.00	0	5,184	0.00%
2023/11/06	251.5	58.54	3	57.40	59.00	248.5	5,137	4.84%	大買/鉅額交易
2023/11/03	0	0.00	5.1	56.41	56.80	-5.1	5,067	-0.10%
2023/11/02	27.1	57.22	47.1	57.33	58.80	-20.1	4,999	-0.40%
2023/11/01	22.1	54.15	23	53.81	54.60	-0.9	4,381	-0.02%
2023/10/31	32	54.06	24.4	54.49	53.60	7.6	4,019	0.19%
2023/10/30	33.4	56.03	23	56.33	57.00	10.3	3,724	0.28%
2023/10/27	6	52.43	12	53.53	54.10	-6	2,920	-0.21%
2023/10/26	0	0.00	19	48.63	49.20	-19	2,520	-0.75%
2023/10/25	0	0.00	9	44.75	44.75	-9	2,264	-0.40%
2023/10/24	18	40.76	17	40.41	40.70	1	2,164	0.05%
2023/10/23	7	41.31	2	41.33	41.20	5	2,111	0.24%
2023/10/20	7	40.72	6	41.80	40.60	1	2,030	0.05%
2023/10/19	2	40.60	1	41.70	40.60	1	1,955	0.05%
2023/10/18	6	40.03	6	38.65	38.85	0	1,815	0.00%
2023/10/17	31	42.74	22	42.32	41.80	9	1,740	0.52%
2023/10/16	0	0.00	7	40.92	41.00	-7	1,383	-0.51%
2023/10/11	0	0.00	1	38.05	37.35	-1	1,252	-0.08%
2023/10/05	3	38.32	5	38.91	38.65	-2	1,176	-0.17%
2023/09/25	2.1	38.84	2	38.80	37.40	0.1	1,209	0.00%
2023/09/22	1	37.80	0	0.00	38.20	1	1,167	0.09%
2023/09/21	0	0.00	6	37.30	37.30	-6	1,139	-0.53%
2023/09/18	2	39.58	6	38.63	37.45	-4	968	-0.41%
2023/09/15	0	0.00	21	37.72	37.45	-21	804	-2.61%
2023/09/06	1	33.90	1	33.85	34.00	0	701	0.00%
2023/09/05	0	0.00	1	33.75	33.90	-1	705	-0.14%
2023/09/04	0	0.00	1	33.55	33.50	-1	710	-0.14%
2023/08/30	6	33.33	0	0.00	33.35	6	744	0.81%
2023/08/24	0	0.00	0	31.55	30.85	0	905	0.00%
2023/08/14	0	0.00	1	30.80	30.60	-1	951	-0.11%
2023/08/02	1	33.00	0	0.00	32.90	1	930	0.11%
2023/07/28	1	34.65	0	0.00	34.55	1	908	0.11%
2023/07/26	0	0.00	1	34.05	34.05	-1	902	-0.11%
2023/07/24	4	35.04	0	0.00	34.60	4	889	0.45%
2023/07/20	3	36.63	0	0.00	36.80	3	877	0.34%
2023/07/12	21	35.79	0	0.00	35.60	21	804	2.61%
2023/07/11	0	37.30	0	0.00	36.95	0	794	0.00%
2023/07/07	1	36.00	1	37.00	37.00	0	756	0.00%
2023/07/04	4	37.36	3	38.13	37.30	1	710	0.14%
2023/06/19	1	35.80	1	35.70	35.50	0	601	0.00%
2023/06/14	0	0.00	1	35.50	35.00	-1	602	-0.17%
2023/06/13	0	0.00	1	35.80	34.90	-1	608	-0.16%
2023/06/08	5	35.70	0	0.00	36.15	5	590	0.85%
2023/05/31	0	0.00	4	35.58	35.50	-4	556	-0.72%
2023/05/30	4	36.00	2	36.25	35.95	2	532	0.38%
2023/05/29	3	34.50	1	34.45	34.50	2	415	0.48%
2023/05/26	2	31.40	0	0.00	31.40	2	377	0.53%
2023/05/10	1	31.55	0	0.00	31.95	1	519	0.19%
2023/05/09	1	31.65	0	0.00	31.65	1	525	0.19%
2023/04/27	0	0.00	1	31.60	31.45	-1	557	-0.18%
2023/04/19	6	33.90	0	0.00	33.90	6	544	1.10%
2023/04/14	0	0.00	1	34.60	34.60	-1	547	-0.18%
2023/04/11	5	34.36	6	34.58	34.75	-1	544	-0.18%
2023/04/10	2	34.00	0	0.00	34.25	2	540	0.37%
2023/03/27	0	0.00	1	35.70	35.20	-1	525	-0.19%
2023/03/13	0	0.00	6	33.30	33.25	-6	492	-1.22%
2023/03/01	10	34.35	10	34.12	34.30	0	457	0.00%
2023/02/24	0	0.00	4	34.55	34.30	-4	457	-0.87%
2023/02/22	0	0.00	4	35.10	34.70	-4	451	-0.89%
2023/02/21	5	36.30	7	35.48	35.20	-2	448	-0.45%
2023/02/20	2	34.95	2	35.00	35.00	0	421	0.00%
2023/02/15	0	0.00	10	33.82	33.95	-10	433	-2.31%
2023/02/14	0	0.00	1	34.65	34.20	-1	431	-0.23%
2023/02/13	2	33.70	5	33.87	33.65	-3	429	-0.70%
2023/02/10	1	33.80	0	0.00	33.70	1	434	0.23%
2023/02/08	5	35.40	10	33.75	35.40	-5	424	-1.18%
2023/02/06	15	34.24	0	0.00	33.55	15	408	3.67%
2023/02/02	3	33.43	0	0.00	33.35	3	406	0.74%
2023/02/01	3	32.37	3	32.70	32.70	0	401	0.00%
2023/01/30	5	31.67	0	0.00	31.65	5	406	1.23%
2022/12/30	1	30.35	0	0.00	30.00	1	451	0.22%
2022/12/26	0	0.00	1	30.80	30.75	-1	541	-0.18%
2022/12/12	0	0.00	6	33.22	33.35	-6	580	-1.03%
2022/12/09	5	33.80	0	0.00	33.35	5	583	0.86%
2022/12/02	0	0.00	2	34.60	34.60	-2	558	-0.36%
2022/11/22	1	33.15	0	0.00	33.15	1	569	0.18%
2022/11/18	1	33.90	0	0.00	33.70	1	592	0.17%
2022/11/15	2	33.53	2	33.23	33.80	0	644	0.00%
2022/11/14	0	0.00	1	32.70	32.60	-1	650	-0.15%
2022/11/10	0	0.00	1	33.25	33.40	-1	650	-0.15%
2022/11/04	0	0.00	2	33.15	33.30	-2	712	-0.28%
2022/11/02	1	32.90	0	0.00	32.90	1	711	0.14%
2022/11/01	3	32.02	0	0.00	32.10	3	716	0.42%
2022/10/31	1	30.95	0	0.00	31.35	1	706	0.14%
2022/10/21	1	30.45	0	0.00	30.25	1	717	0.14%
2022/10/19	1	31.40	0	0.00	31.35	1	723	0.14%
2022/10/18	2	31.90	2	31.80	31.85	0	722	0.00%
2022/10/17	0	31.60	2	30.40	31.60	-2	735	-0.27%
2022/10/12	0	0.00	1	31.65	32.00	-1	766	-0.13%
2022/10/07	0	0.00	2	33.90	33.90	-2	824	-0.24%
2022/10/06	0	0.00	2	35.45	34.50	-2	836	-0.24%
2022/10/04	0	0.00	2	33.85	33.85	-2	781	-0.26%
2022/10/03	1	33.30	0	0.00	33.35	1	780	0.13%
2022/09/26	0	0.00	10	32.10	31.15	-10	854	-1.17%
2022/09/23	2	33.95	0	0.00	33.85	2	861	0.23%
2022/09/22	0	0.00	1	35.35	35.20	-1	867	-0.12%
2022/09/21	1	34.85	0	0.00	35.15	1	870	0.11%
2022/09/08	0	0.00	5	36.25	36.50	-5	932	-0.54%
2022/09/01	0	0.00	1	38.30	38.25	-1	939	-0.11%
2022/08/31	0	0.00	3	39.10	39.10	-3	939	-0.32%
2022/08/26	1	39.55	2	39.65	39.25	-1	941	-0.11%
2022/08/25	0	0.00	10	40.50	40.20	-10	932	-1.07%
2022/08/24	25	40.95	10	42.95	39.85	15	943	1.59%
2022/08/17	0	0.00	5	39.35	39.45	-5	888	-0.56%
2022/08/15	0	0.00	4	40.00	40.20	-4	887	-0.45%
2022/08/12	1	39.00	2	38.45	39.00	-1	858	-0.12%
2022/08/11	5	38.30	0	0.00	37.60	5	851	0.59%
2022/08/08	5	37.64	0	0.00	37.10	5	893	0.56%
2022/08/04	0	0.00	2	34.30	34.65	-2	923	-0.22%
2022/08/02	0	0.00	8	35.80	35.50	-8	942	-0.85%
2022/08/01	3	37.20	1	37.40	37.20	2	950	0.21%
2022/07/28	1	37.50	8	38.11	37.25	-7	973	-0.72%
2022/07/27	5	37.85	0	0.00	38.00	5	984	0.51%
2022/07/26	4	37.40	0	0.00	37.10	4	984	0.41%
2022/07/21	5	39.70	0	0.00	39.40	5	1,020	0.49%
2022/07/19	1	37.70	0	0.00	37.75	1	1,005	0.10%
2022/07/18	6	38.22	2	38.18	38.15	4	1,015	0.39%
2022/07/13	1	34.00	2	34.30	34.40	-1	972	-0.10%
2022/07/12	6	33.26	5	33.09	32.90	1	986	0.10%
2022/07/11	1	35.20	0	0.00	35.00	1	1,008	0.10%
2022/07/07	1	35.00	0	0.00	35.10	1	1,021	0.10%
2022/06/30	0	0.00	1	34.70	34.00	-1	1,106	-0.09%
2022/06/24	1	36.60	0	0.00	36.15	1	1,934	0.05%
2022/06/23	1	35.55	0	0.00	35.95	1	1,981	0.05%
2022/06/22	0	0.00	1	36.05	36.10	-1	2,188	-0.05%
2022/06/21	0	0.00	3	36.88	37.70	-3	2,512	-0.12%
2022/06/20	1	39.40	2	38.70	37.60	-1	2,605	-0.04%
2022/06/16	2	42.48	0	0.00	41.60	2	2,614	0.08%
2022/06/14	1	42.90	0	0.00	43.70	1	2,667	0.04%
2022/06/07	0	0.00	2	46.68	46.75	-2	2,881	-0.07%
2022/06/06	1	46.55	1	46.55	46.25	0	2,963	0.00%
2022/06/01	1	47.70	1	48.50	47.55	0	3,131	0.00%
2022/05/30	1	47.00	1	47.20	46.90	0	3,642	0.00%
2022/05/27	1	45.60	2	45.90	45.55	-1	3,635	-0.03%
2022/05/26	0	0.00	1	45.20	44.90	-1	3,640	-0.03%
2022/05/24	2	46.08	3	45.60	44.95	-1	3,662	-0.03%
2022/05/23	3	46.68	1	47.00	46.50	2	3,660	0.05%
2022/05/20	2	46.80	2	46.70	46.75	0	3,670	0.00%
2022/05/18	3	46.25	1	46.85	46.30	2	3,692	0.05%
2022/05/17	1	45.10	2	45.50	46.45	-1	3,820	-0.03%
2022/05/16	1	44.25	1	45.00	44.40	0	3,851	0.00%
2022/05/13	4	43.50	8	43.47	43.50	-4	3,853	-0.10%
2022/05/12	2	42.10	0	0.00	41.40	2	3,850	0.05%
2022/05/10	1	44.40	0	0.00	44.50	1	3,950	0.03%
2022/05/06	0	0.00	2	45.95	46.20	-2	3,955	-0.05%
2022/05/05	2	47.45	5	47.69	47.40	-3	3,956	-0.08%
2022/05/04	1	46.70	1	47.30	46.45	0	3,946	0.00%
2022/05/03	2	45.70	1	46.20	45.75	1	3,946	0.03%
2022/04/29	2	46.55	2	46.63	46.20	0	3,964	0.00%
2022/04/28	3	46.10	4	46.45	45.85	-1	3,966	-0.03%
2022/04/27	2	45.15	1	46.00	46.20	1	3,959	0.03%
2022/04/26	1	48.75	0	0.00	48.20	1	3,939	0.03%
2022/04/25	2	49.20	1	48.80	48.50	1	3,939	0.03%
2022/04/22	1	50.80	0	0.00	51.00	1	3,936	0.03%
2022/04/20	1	52.50	6	52.50	52.60	-5	3,927	-0.13%
2022/04/19	1	52.10	18	51.87	51.70	-17	3,931	-0.43%
2022/04/15	2	53.00	7	52.43	52.00	-5	3,947	-0.13%
2022/04/14	0	0.00	1	54.70	54.40	-1	3,956	-0.03%
2022/04/13	4	55.63	0	0.00	55.30	4	3,956	0.10%
2022/04/12	17	55.48	14	55.80	54.70	3	3,970	0.08%
2022/04/11	3	55.17	5	54.70	54.20	-2	3,963	-0.05%
2022/04/08	5	58.14	6	58.28	57.80	-1	3,938	-0.03%
2022/04/07	16	58.66	24	59.83	57.50	-8	3,930	-0.20%
2022/04/06	5	62.22	4	62.70	61.50	1	3,875	0.03%
2022/04/01	12	61.78	15	62.39	62.50	-3	3,861	-0.08%
2022/03/31	11	62.56	18	62.46	61.30	-7	3,798	-0.18%
2022/03/30	82	64.51	42	65.16	63.80	40	3,756	1.06%
2022/03/29	33	61.15	41	61.76	61.70	-8	3,289	-0.24%
2022/03/28	14	58.99	12	59.04	58.90	2	3,116	0.06%
2022/03/25	15.4	60.87	2	59.00	58.80	13.4	3,089	0.43%
2022/03/24	30.6	59.77	31	60.42	63.80	-0.4	2,904	-0.01%
2022/03/23	0	0.00	5	59.34	60.50	-5	2,612	-0.19%
2022/03/22	6	55.10	5	55.76	55.00	1	2,550	0.04%
2022/03/21	7	55.93	0	0.00	55.50	7	2,569	0.27%
2022/03/18	4	56.00	0	0.00	56.60	4	2,596	0.15%
2022/03/17	9	56.62	9	56.18	56.20	0	2,608	0.00%
2022/03/16	11	54.20	11	54.50	54.20	0	2,640	0.00%
2022/03/15	7	54.66	4	56.60	53.60	3	2,690	0.11%
2022/03/14	0	0.00	4	58.90	57.50	-4	2,759	-0.14%
2022/03/11	9	58.31	9	58.21	58.60	0	2,915	0.00%
2022/03/10	11	59.25	12	59.40	57.60	-1	3,103	-0.03%
2022/03/09	14	57.76	7	57.14	58.20	7	3,233	0.22%
2022/03/08	8	58.04	11	58.08	55.20	-3	3,291	-0.09%
2022/03/07	12	59.01	5	59.18	58.40	7	3,422	0.20%
2022/03/04	34	60.56	39	60.29	60.90	-5	3,416	-0.15%
2022/03/03	1	55.30	6	55.92	58.60	-5	3,074	-0.16%
2022/02/25	1	52.20	0	0.00	52.10	1	3,634	0.03%
2022/02/24	1	51.80	2	51.20	51.10	-1	3,736	-0.03%
2022/02/23	3	54.07	0	0.00	54.00	3	3,868	0.08%
2022/02/22	4	54.40	5	54.20	53.60	-1	3,988	-0.03%
2022/02/21	4	56.20	4	56.00	55.70	0	4,254	0.00%
2022/02/18	6	57.13	5	57.08	56.90	1	4,639	0.02%
2022/02/17	13	58.62	14	58.56	57.50	-1	4,658	-0.02%
2022/02/16	1	55.70	8	56.28	56.70	-7	4,605	-0.15%
2022/02/14	0	0.00	0.5	54.70	53.90	-0.5	4,723	-0.01%
2022/02/11	11	56.45	7.2	56.46	57.00	3.8	4,764	0.08%
2022/02/10	2	54.80	0	0.00	54.80	2	4,710	0.04%
2022/02/09	2	55.10	1	55.20	55.10	1	4,715	0.02%
2022/02/08	1	52.80	1	53.20	53.30	0	4,727	0.00%
2022/02/07	4	51.30	5	50.88	51.70	-1	4,765	-0.02%
2022/01/25	1	49.45	0	0.00	49.20	1	4,995	0.02%
2022/01/24	1.1	48.99	0	0.00	51.10	1.1	5,103	0.02%
2022/01/21	2	50.80	0	0.00	50.30	2	5,410	0.04%
2022/01/19	0.1	52.50	1	52.00	52.10	-0.9	5,509	-0.02%
2022/01/18	1	53.70	2	54.25	53.70	-1	5,553	-0.02%
2022/01/17	1	52.90	3	53.37	54.00	-2	5,563	-0.04%
2022/01/14	1	50.63	7	50.51	51.80	-6	5,593	-0.11%
2022/01/13	1	51.70	0	0.00	52.10	1	5,623	0.02%
2022/01/11	3.2	52.64	5	51.98	52.40	-1.8	5,664	-0.03%
2022/01/10	0.1	55.40	0	0.00	55.10	0.1	5,656	0.00%
2022/01/07	0	0.00	2	54.40	54.40	-2	5,667	-0.04%
2022/01/06	0.1	57.50	1	57.20	56.80	-0.9	5,649	-0.02%
2022/01/05	5	57.50	20	58.85	57.40	-15	5,660	-0.27%
2022/01/04	1	60.10	0	0.00	59.40	1	5,652	0.02%
2022/01/03	0	0.00	1	60.90	60.50	-1	5,697	-0.02%
2021/12/30	0	60.60	0	0.00	60.40	0	5,734	0.00%
2021/12/29	0	0.00	6	61.53	61.50	-6	5,798	-0.10%
2021/12/28	12	62.36	10	62.09	61.80	2	5,823	0.03%
2021/12/27	6	61.78	5	61.58	61.20	1	5,833	0.02%
2021/12/24	20	62.65	21	62.31	61.70	-1	5,847	-0.02%
2021/12/22	0	0.00	2	61.85	61.20	-2	5,849	-0.03%
2021/12/21	5	60.80	7	60.10	60.70	-2	5,840	-0.03%
2021/12/20	6	59.95	5	60.84	59.60	1	5,840	0.02%
2021/12/17	6	61.85	6	60.40	60.30	0	5,860	0.00%
2021/12/16	8	63.09	17	62.89	63.10	-9	5,848	-0.15%
2021/12/15	17	61.73	5	60.90	61.70	12	5,831	0.21%
2021/12/14	4	60.93	3	60.53	59.90	1	5,826	0.02%
2021/12/13	1	62.40	0	0.00	62.70	1	5,808	0.02%
2021/12/10	10	63.08	13	64.45	62.60	-3	5,805	-0.05%
2021/12/09	24	65.37	12	65.40	64.40	12	5,774	0.21%
2021/12/08	20	66.20	16	66.87	65.20	4	5,759	0.07%
2021/12/07	23	68.73	11	67.35	66.60	12	5,701	0.21%
2021/12/06	16	66.84	9	68.02	69.40	7	5,573	0.13%
2021/12/03	7	66.03	26	65.70	67.80	-19	5,435	-0.35%
2021/12/02	15	64.92	11	64.36	63.30	4	5,340	0.07%
2021/12/01	45	65.60	35	65.89	65.60	10	5,317	0.19%
2021/11/30	4	63.70	1.1	63.66	62.40	2.9	5,394	0.05%
2021/11/29	8	61.83	6.1	61.25	62.00	1.9	5,734	0.03%
2021/11/26	29.1	66.53	23.1	66.61	63.60	6	5,800	0.10%
2021/11/25	4	66.53	7	66.53	66.70	-3	5,570	-0.05%
2021/11/24	3	63.67	3	63.40	64.50	0	5,377	0.00%
2021/11/23	9	64.28	13	63.16	62.40	-4	5,331	-0.07%
2021/11/22	19	64.58	42	66.08	66.80	-23	5,265	-0.44%
2021/11/19	18	64.18	4.1	64.34	64.90	13.9	5,193	0.27%
2021/11/18	25	66.89	10	66.48	64.30	15	5,102	0.29%
2021/11/17	20.1	66.11	79	64.35	64.30	-58.9	4,868	-1.21%
2021/11/16	0	0.00	5	66.80	66.80	-5	4,522	-0.11%
2021/11/15	1	58.60	10	58.67	60.80	-9	4,524	-0.20%
2021/11/12	11.1	57.02	5	55.22	55.30	6.1	4,494	0.14%
2021/11/11	2	55.45	10	55.31	55.30	-8	4,428	-0.18%
2021/11/10	3	55.20	1	55.50	55.30	2	4,438	0.05%
2021/11/05	2	54.45	0	0.00	53.50	2	4,620	0.04%
2021/11/04	0	0.00	2	54.40	53.50	-2	4,750	-0.04%
2021/11/03	4	54.75	3	53.43	53.60	1	4,832	0.02%
2021/11/02	5	57.36	5	56.80	55.70	0	4,937	0.00%
2021/11/01	10	56.34	3	56.70	55.50	7	5,222	0.13%
2021/10/29	16	56.40	19	56.93	56.50	-3	5,386	-0.06%
2021/10/28	6	50.14	6	52.50	52.80	0	5,167	0.00%
2021/10/27	0	0.00	1.1	47.86	48.00	-1.1	5,190	-0.02%
2021/10/25	1.1	47.55	1	47.10	47.40	0.1	5,638	0.00%
2021/10/22	0	0.00	2	47.43	48.20	-2	5,642	-0.04%
2021/10/21	2	46.58	2	47.90	46.45	0	5,788	0.00%
2021/10/20	2	46.33	0	0.00	46.35	2	5,954	0.03%
2021/10/19	1	46.00	0	0.00	46.00	1	6,222	0.02%
2021/10/15	0	0.00	1	43.70	43.80	-1	7,115	-0.01%
2021/10/14	0	0.00	1	42.25	42.10	-1	7,206	-0.01%
2021/10/12	1	44.90	0	0.00	44.90	1	7,597	0.01%
2021/10/08	2	45.73	0	0.00	45.05	2	7,863	0.03%
2021/10/07	1	44.65	0	0.00	45.00	1	8,182	0.01%
2021/10/06	1	44.90	2	45.20	44.70	-1	8,217	-0.01%
2021/10/05	1	42.35	0.3	38.92	42.55	0.7	8,341	0.01%
2021/10/01	0	0.00	3	45.08	43.20	-3	8,599	-0.03%
2021/09/29	2	45.88	5	46.40	45.45	-3	8,664	-0.03%
2021/09/28	5	49.08	1	48.95	49.00	4	8,818	0.05%
2021/09/24	1	50.30	1	49.25	48.50	0	8,936	0.00%
2021/09/23	4	51.00	5	50.40	49.20	-1	8,910	-0.01%
2021/09/22	10	50.00	20	49.82	49.45	-10	8,905	-0.11%
2021/09/17	11	51.64	4	51.63	51.70	7	8,918	0.08%
2021/09/16	0	0.00	7	50.66	50.10	-7	8,908	-0.08%
2021/09/15	2	50.15	9	50.46	49.80	-7	8,890	-0.08%
2021/09/14	3	51.23	2	52.00	50.80	1	8,887	0.01%
2021/09/13	7	52.99	1	51.90	51.60	6	8,892	0.07%
2021/09/10	7.1	52.54	4	51.85	53.50	3.1	8,883	0.03%
2021/09/09	4	51.35	5	52.84	53.30	-1	8,912	-0.01%
2021/09/08	34	52.78	35	51.85	50.90	-1	8,902	-0.01%
2021/09/07	8.1	52.88	4	51.75	51.30	4.1	8,905	0.05%
2021/09/06	5.1	55.89	12	56.73	54.40	-7	8,885	-0.08%
2021/09/03	22.1	55.59	7	56.23	58.80	15.1	8,955	0.17%
2021/09/02	19.1	57.11	14	58.11	56.70	5.1	8,765	0.06%
2021/09/01	4	52.93	3	54.17	54.00	1	8,396	0.01%
2021/08/31	1	50.60	2	50.30	51.00	-1	8,261	-0.01%
2021/08/30	4	47.88	11	47.98	48.05	-7	8,191	-0.09%
2021/08/27	2	49.55	7	48.45	47.25	-5	8,217	-0.06%
2021/08/26	7	49.16	4	49.48	49.10	3	8,252	0.04%
2021/08/25	18	48.21	13	48.70	48.75	5	8,439	0.06%
2021/08/24	8	48.20	8	46.15	47.05	0	8,584	0.00%
2021/08/23	9	46.49	14	47.04	47.20	-5	8,596	-0.06%
2021/08/20	2	42.90	1	44.35	44.35	1	8,591	0.01%
2021/08/19	3	46.20	0	0.00	43.75	3	8,557	0.04%
2021/08/18	15	45.97	13	46.86	48.30	2	8,556	0.02%
2021/08/17	6	46.83	21	46.19	46.00	-15	8,623	-0.17%
2021/08/16	2	45.40	12	46.08	46.20	-10	8,601	-0.12%
2021/08/13	9	47.36	12	47.13	46.25	-3	8,561	-0.04%
2021/08/12	13	47.50	0	0.00	47.00	13	8,518	0.15%
2021/08/11	2	50.80	11	49.31	47.00	-9	8,503	-0.11%
2021/08/10	9	52.24	1	51.20	50.90	8	8,369	0.10%
2021/08/09	18	56.11	3	55.00	54.50	15	8,269	0.18%
2021/08/06	33	59.86	20	60.06	59.30	13	8,188	0.16%
2021/08/05	12	64.60	18	65.32	62.60	-6	8,068	-0.07%
2021/08/04	3	58.53	4	58.35	61.80	-1	7,698	-0.01%
2021/08/03	10	56.72	4	57.68	56.20	6	7,466	0.08%
2021/08/02	8	55.14	6	55.88	55.90	2	7,416	0.03%
2021/07/30	11	58.63	10	59.88	56.90	1	7,364	0.01%
2021/07/29	15	57.41	40	57.58	57.30	-25	7,241	-0.35%
2021/07/28	5	60.10	0	0.00	60.10	5	6,919	0.07%
2021/07/27	6	70.58	10	69.59	67.20	-4	6,976	-0.06%
2021/07/26	7	70.40	19	70.64	71.00	-12	6,841	-0.18%
2021/07/23	14	70.99	22	70.18	67.10	-8	6,671	-0.12%
2021/07/22	27	68.47	32.1	68.35	68.30	-5.1	6,416	-0.08%
2021/07/21	17	67.06	41	67.02	67.10	-24	5,910	-0.41%
2021/07/20	1	60.20	9	60.42	61.00	-8	5,671	-0.14%
2021/07/19	160.1	56.15	11	55.87	55.50	149.1	5,649	2.64%	大買/鉅額交易
2021/07/16	8	54.64	6	54.92	54.30	2	5,529	0.04%
2021/07/15	4	53.20	9	53.28	53.90	-5	5,361	-0.09%
2021/07/14	19	53.14	27	53.12	52.20	-8	5,143	-0.16%
2021/07/13	5	57.90	8	57.90	57.90	-3	4,837	-0.06%
2021/07/12	1	50.70	32	51.65	52.70	-31	4,845	-0.64%
2021/07/09	13	48.40	7	48.30	47.95	6	4,729	0.13%
2021/07/08	8	48.17	8	47.95	48.00	0	4,750	0.00%
2021/07/07	5	45.41	11	44.95	45.20	-6	4,666	-0.13%
2021/07/06	9	44.82	4	45.46	44.45	5	4,812	0.10%
2021/07/05	7	47.25	21	47.03	46.90	-14	5,200	-0.27%
2021/07/02	3	45.40	4	45.40	45.40	-1	5,063	-0.02%
2021/07/01	10	42.15	3	42.38	41.30	7	4,990	0.14%
2021/06/30	2	43.13	0	0.00	42.80	2	4,977	0.04%
2021/06/29	1	43.50	0	0.00	43.10	1	4,985	0.02%
2021/06/28	3	44.25	0	0.00	43.95	3	4,983	0.06%
2021/06/25	0	0.00	2	44.00	43.70	-2	4,961	-0.04%
2021/06/24	3	43.57	0	0.00	43.50	3	4,958	0.06%
2021/06/23	10	44.00	0	0.00	43.35	10	4,957	0.20%
2021/06/22	5	44.19	3	43.58	42.65	2	4,944	0.04%
2021/06/21	3	44.78	6	44.79	44.10	-3	4,953	-0.06%
2021/06/18	6	47.58	16	47.56	46.75	-10	4,934	-0.20%
2021/06/17	6	45.94	12	47.10	47.25	-6	5,573	-0.11%
2021/06/16	11	46.58	3	48.25	45.75	8	6,234	0.13%
2021/06/15	5	47.30	8	47.71	47.20	-3	6,772	-0.04%
2021/06/11	22	46.78	12	46.40	46.35	10	6,731	0.15%
2021/06/10	2	43.65	0	0.00	43.95	2	6,575	0.03%
2021/06/09	1	43.35	0	0.00	42.60	1	6,583	0.02%
2021/06/08	2	44.00	0	0.00	42.85	2	6,657	0.03%
2021/06/07	3	45.42	2	45.75	45.30	1	6,758	0.01%
2021/06/04	0	0.00	3	45.80	45.00	-3	6,776	-0.04%
2021/06/03	11	47.00	2	47.15	46.60	9	6,774	0.13%
2021/06/02	17	48.72	11	48.79	46.90	6	6,755	0.09%
2021/06/01	7	46.41	7	47.21	49.05	0	6,541	0.00%
2021/05/28	7	42.56	2	42.03	42.20	5	6,351	0.08%
2021/05/27	13	41.01	11	41.15	40.90	2	6,444	0.03%
2021/05/25	21	42.51	29	42.89	42.15	-8	6,517	-0.12%
2021/05/24	2	40.93	1	38.80	40.90	1	6,451	0.02%
2021/05/21	4	39.80	4	39.48	39.70	0	6,886	0.00%
2021/05/20	17	39.61	1	38.85	38.70	16	6,911	0.23%
2021/05/19	24	39.32	27	38.67	40.60	-3	6,894	-0.04%
2021/05/18	1	35.50	16	36.30	37.40	-15	6,965	-0.22%
2021/05/17	20	35.40	5	36.32	34.00	15	7,102	0.21%
2021/05/14	8	38.97	7	39.39	37.75	1	7,142	0.01%
2021/05/13	9	37.72	30	37.26	38.40	-21	7,178	-0.29%
2021/05/12	24	39.13	37	38.45	36.80	-13	7,172	-0.18%
2021/05/11	8	41.11	19	42.06	40.80	-11	7,220	-0.15%
2021/05/10	3	45.82	1	45.50	44.65	2	7,361	0.03%
2021/05/07	8	44.11	4	44.06	45.50	4	7,554	0.05%
2021/05/06	6	40.93	5	41.68	41.40	1	7,589	0.01%
2021/05/05	1	40.75	5	41.83	40.80	-4	7,661	-0.05%
2021/05/04	3	42.45	3	40.63	42.05	0	7,654	0.00%
2021/05/03	28	46.59	22	44.28	44.00	6	7,610	0.08%
2021/04/29	25	48.72	24	48.42	48.20	1	7,567	0.01%
2021/04/28	7	50.14	2	49.63	48.75	5	7,543	0.07%
2021/04/27	11	49.95	14	49.84	49.85	-3	7,544	-0.04%
2021/04/26	13	50.00	17	50.26	50.00	-4	7,652	-0.05%
2021/04/23	27	47.64	13	47.18	49.35	14	7,619	0.18%
2021/04/22	14	46.63	18	46.53	44.90	-4	7,568	-0.05%
2021/04/21	7	48.89	9	48.61	48.50	-2	7,489	-0.03%
2021/04/20	0	0.00	1	49.75	50.10	-1	7,454	-0.01%
2021/04/19	26	50.20	13	48.34	47.60	13	7,404	0.18%
2021/04/16	7	53.77	12	53.85	52.00	-5	7,345	-0.07%
2021/04/15	19	52.08	3	52.73	52.60	16	7,296	0.22%
2021/04/14	10	52.35	4	49.65	49.50	6	7,269	0.08%
2021/04/13	4	55.65	11.1	54.42	52.50	-7.1	7,351	-0.10%
2021/04/12	21	54.93	2	55.70	52.50	19	7,354	0.26%
2021/04/09	41	64.88	22	61.04	57.70	19	7,176	0.26%
2021/04/08	0	0.00	16	63.83	63.90	-16	6,730	-0.24%
2021/04/07	0	0.00	1	56.30	58.10	-1	6,661	-0.02%
2021/03/31	2	49.80	0	0.00	51.60	2	6,630	0.03%
2021/03/29	18	47.83	0	0.00	47.45	18	6,612	0.27%
2021/03/26	0	0.00	7	46.70	46.50	-7	6,614	-0.11%
2021/03/24	3	45.55	1	46.50	45.50	2	6,608	0.03%
2021/03/23	0	0.00	1	46.30	46.30	-1	6,567	-0.02%
2021/03/22	30	54.16	32	54.15	51.40	-2	6,550	-0.03%
2021/03/19	6	54.23	15.1	53.96	55.80	-9.1	5,856	-0.16%
2021/03/18	26.2	51.47	23	51.27	50.80	3.2	5,182	0.06%
2021/03/17	0	0.00	6	50.80	50.80	-6	4,638	-0.13%
2021/03/15	20	42.05	4.1	42.05	42.05	15.9	4,666	0.34%
2021/03/12	13	39.03	24	39.32	38.25	-11	4,582	-0.24%
2021/03/11	25	38.39	8	38.28	37.55	17	4,481	0.38%
2021/03/10	11	38.55	6	39.05	38.95	5	4,375	0.11%
2021/03/09	0	0.00	1	38.20	38.20	-1	4,325	-0.02%
2021/03/08	1	35.00	22	35.00	35.70	-21	4,301	-0.49%
2021/03/04	5	38.30	3	38.15	38.00	2	4,292	0.05%
2021/03/03	2	39.05	0.2	38.30	38.70	1.8	4,286	0.04%
2021/03/02	11.2	41.48	2	41.35	38.90	9.2	4,236	0.22%
2021/02/26	0	0.00	10.1	37.53	39.50	-10.1	4,105	-0.25%
2021/02/25	7	36.53	0	0.00	38.00	7	4,051	0.17%
2021/02/24	2	36.40	5	36.53	36.20	-3	3,985	-0.08%
2021/02/23	20.2	37.87	19	35.52	37.35	1.2	3,933	0.03%
2021/02/22	1	37.00	1	37.00	37.00	0	3,530	0.00%
2021/02/19	0	0.00	1	33.65	33.65	-1	3,493	-0.03%
2021/02/18	13	29.98	21	30.47	30.60	-8	3,469	-0.23%
2021/02/17	4	27.70	6.4	27.50	27.85	-2.4	3,337	-0.07%
2021/02/05	1	25.60	0	0.00	25.35	1	3,162	0.03%
2021/02/04	1	24.60	12	25.05	25.20	-11	3,058	-0.36%
2021/02/03	18	24.44	9	24.56	24.65	9	2,966	0.30%
2021/02/02	21.4	24.88	32	25.12	24.00	-10.6	2,903	-0.37%
2021/02/01	41	24.81	6	24.98	24.40	35	2,775	1.26%
2021/01/29	4	26.88	88	27.39	26.90	-84	2,582	-3.25%
2021/01/28	92	24.72	0	0.00	25.00	92	2,328	3.95%
2021/01/27	5	24.55	22	24.11	25.10	-17	2,225	-0.76%
2021/01/26	0	0.00	1	22.95	23.00	-1	2,110	-0.05%
2021/01/25	3	23.87	0	0.00	23.30	3	2,077	0.14%
2021/01/22	4	22.65	0	0.00	23.30	4	2,039	0.20%
2021/01/21	1	22.00	0	0.00	22.35	1	2,027	0.05%
2021/01/20	2	23.00	0	0.00	22.00	2	2,014	0.10%
2021/01/19	23	24.13	5	24.41	23.40	18	1,965	0.92%
2021/01/18	0	0.00	5	24.16	24.30	-5	1,797	-0.28%
2021/01/15	0	0.00	1	22.60	22.10	-1	1,699	-0.06%
2021/01/14	1	22.05	0	0.00	21.80	1	1,661	0.06%
2021/01/13	0	0.00	2	21.40	21.75	-2	1,646	-0.12%
2021/01/12	0	0.00	1	21.20	20.80	-1	1,632	-0.06%
2021/01/11	0	0.00	1	21.55	21.35	-1	1,616	-0.06%
2021/01/08	2	20.95	0	0.00	21.00	2	1,610	0.12%
2021/01/07	2	22.08	3	22.63	22.10	-1	1,599	-0.06%
2021/01/06	17	24.54	16	24.18	22.30	1	1,564	0.06%
2021/01/05	1	23.45	13	23.03	23.55	-12	1,341	-0.89%
2021/01/04	0	0.00	9	21.27	21.45	-9	1,265	-0.71%
2020/12/31	1	21.10	0	0.00	21.10	1	1,499	0.07%
2020/12/30	2	21.50	0	0.00	21.50	2	1,558	0.13%
2020/12/28	1	22.10	10	22.30	21.90	-9	1,544	-0.58%
2020/12/25	0	0.00	2	21.20	21.75	-2	1,510	-0.13%
2020/12/23	1	20.20	0	0.00	20.00	1	1,470	0.07%
2020/12/22	1	20.70	0	0.00	19.75	1	1,474	0.07%
2020/12/18	6	21.42	16	21.27	21.10	-10	1,459	-0.68%
2020/12/16	0	0.00	0.1	21.20	21.10	-0.1	1,460	-0.01%
2020/12/15	0.1	21.20	3	22.25	21.10	-2.9	1,482	-0.19%
2020/12/14	0	0.00	5	22.25	22.25	-5	1,519	-0.33%
2020/12/11	30	21.79	10	21.61	22.00	20	1,481	1.35%
2020/12/10	7	22.19	14	21.93	21.25	-7	1,388	-0.50%
2020/12/09	8	21.83	26	21.44	22.25	-18	1,331	-1.35%
2020/12/08	22	21.07	0	0.00	21.20	22	1,276	1.72%
2020/12/07	0	0.00	1	21.30	20.40	-1	1,255	-0.08%
2020/12/04	13	21.09	8	20.76	21.10	5	1,221	0.41%
2020/12/03	1	19.90	0	0.00	19.90	1	1,161	0.09%
2020/12/01	0	20.43	0	0.00	20.25	0	1,155	0.00%
2020/11/30	0.5	19.75	0	0.00	19.45	0.5	1,123	0.05%
2020/11/27	0	0.00	1	19.75	19.55	-1	1,181	-0.08%
2020/11/25	0.3	19.25	0	0.00	19.20	0.3	1,185	0.02%
2020/11/24	0	0.00	61	19.25	19.20	-61	1,179	-5.17%
2020/11/20	0.2	19.00	3	19.05	18.90	-2.8	1,158	-0.25%
2020/11/19	7	19.46	4	19.51	19.30	3	1,149	0.26%
2020/11/18	1	18.50	0	0.00	19.00	1	1,077	0.09%
2020/11/10	5	17.50	2	17.55	17.55	3	1,080	0.28%
2020/11/09	16	17.65	0	0.00	17.70	16	1,083	1.48%
2020/10/23	0	0.00	3	18.55	18.55	-3	1,180	-0.25%
2020/10/16	10	19.50	1	19.50	18.95	9	1,388	0.65%
2020/10/15	30	19.60	0	0.00	19.60	30	1,411	2.13%
2020/10/14	1	18.75	1	18.75	19.40	0	1,434	0.00%
2020/10/13	2	18.95	2	18.75	18.65	0	1,447	0.00%
2020/10/12	11	19.35	20	19.35	18.80	-9	1,499	-0.60%
2020/10/08	74	20.55	45	20.03	19.95	29	1,513	1.92%
2020/10/07	1	19.20	2	19.50	19.50	-1	1,411	-0.07%
2020/09/21	2	18.93	4	19.01	18.75	-2	1,733	-0.12%
2020/09/18	12	19.10	1	18.95	19.65	11	1,730	0.64%
2020/09/17	3	19.23	12	19.35	19.20	-9	1,770	-0.51%
2020/09/07	10	19.16	0	0.00	18.45	10	1,859	0.54%
2020/09/01	0	0.00	5	17.60	18.90	-5	1,737	-0.29%
2020/08/28	5	16.95	0	0.00	17.00	5	1,700	0.29%
2020/08/19	0	0.00	3	17.40	17.20	-3	1,662	-0.18%
2020/08/10	0	0.00	1	18.40	18.25	-1	1,625	-0.06%
2020/08/04	1	18.70	0	0.00	18.70	1	1,561	0.06%
2020/07/31	0	0.00	1	19.15	19.00	-1	1,544	-0.06%
2020/07/28	1	18.10	0	0.00	17.45	1	1,507	0.07%
2020/07/27	0	0.00	1	20.55	19.00	-1	1,479	-0.07%
2020/07/24	1	20.70	25	20.51	20.10	-24	1,454	-1.65%
2020/07/23	5	20.70	0	0.00	20.70	5	1,393	0.36%
2020/07/21	20	17.50	0	0.00	17.65	20	1,272	1.57%
2020/07/17	4	19.89	0	0.00	18.80	4	1,171	0.34%
2020/07/15	6	22.29	2	23.00	21.10	4	1,066	0.38%
2020/07/14	5	23.78	10	24.13	22.30	-5	1,014	-0.49%
2020/07/13	5	22.80	12	22.53	22.90	-7	873	-0.80%
2020/07/10	14	20.93	20	20.90	20.85	-6	780	-0.77%
2020/07/09	0	0.00	3	20.50	20.75	-3	691	-0.43%
2020/07/08	5	18.85	0	0.00	18.90	5	635	0.79%
2020/07/06	1	19.10	0	0.00	19.00	1	571	0.18%
2020/07/03	5	18.10	0	0.00	18.80	5	548	0.91%
2020/07/02	10	18.70	10	18.22	18.35	0	524	0.00%
2020/06/24	6	18.20	4	18.21	17.85	2	432	0.46%
2020/06/23	0	0.00	3	17.03	17.40	-3	356	-0.84%
2020/06/22	3	16.75	0	0.00	17.10	3	309	0.97%
2020/06/18	1	14.70	1	15.05	15.00	0	229	0.00%
2020/05/04	3	11.95	0	0.00	11.95	3	267	1.12%
2020/03/16	1	11.75	0	0.00	11.75	1	212	0.47%
2020/02/10	2	13.55	0	0.00	13.55	2	176	1.14%
2019/12/20	0	0.00	1	14.25	14.35	-1	144	-0.69%
2019/12/17	1	13.90	0	0.00	13.90	1	147	0.68%
2019/10/08	0	0.00	2	14.75	14.55	-2	186	-1.07%
2019/10/07	0	0.00	4	14.85	14.75	-4	184	-2.17%
2019/10/02	2	15.08	0	0.00	15.00	2	185	1.08%
2019/09/24	0	0.00	1	15.30	15.15	-1	176	-0.57%
2019/09/18	1	14.80	0	0.00	14.80	1	172	0.58%
2019/09/16	4	14.85	0	0.00	14.85	4	172	2.32%
2019/08/27	0	14.75	0	0.00	14.50	0	152	0.00%
2019/08/07	0	0.00	5	14.60	14.70	-5	165	-3.03%
2019/07/31	0	0.00	5	15.20	15.25	-5	199	-2.50%
2019/07/17	5	15.52	0	0.00	15.40	5	198	2.52%
2019/07/02	5	15.85	0	0.00	15.95	5	213	2.34%
2019/05/17	0	0.00	15	15.55	15.55	-15	361	-4.15%
2019/05/08	15	17.83	0	0.00	17.70	15	348	4.30%
2019/05/06	1	17.35	0	0.00	17.20	1	322	0.31%
2019/04/29	0	0.00	1	17.60	17.50	-1	314	-0.32%
2019/04/25	0	0.00	1	17.95	18.05	-1	308	-0.32%
2019/04/15	0	0.00	1	18.15	18.20	-1	279	-0.36%
2019/04/08	0	0.00	10	18.14	18.10	-10	263	-3.80%
2019/04/03	1	18.00	0	0.00	18.10	1	260	0.38%
2019/04/02	1	18.20	0	0.00	18.20	1	255	0.39%
2019/03/26	2	18.35	0	0.00	18.20	2	243	0.82%
2019/03/25	4	18.36	0	0.00	18.50	4	239	1.67%
2019/03/22	5	18.40	0	0.00	18.60	5	233	2.14%
2019/03/21	2	18.00	0	0.00	17.95	2	204	0.98%
2019/03/15	2	17.80	0	0.00	17.90	2	178	1.12%
2019/02/21	1	18.05	1	18.40	17.95	0	142	0.00%
2019/02/20	0	0.00	1	18.15	18.15	-1	126	-0.79%
2018/09/21	0	0.00	4	19.05	19.05	-4	128	-3.10%
2018/09/20	0	0.00	3	19.15	18.90	-3	127	-2.36%
2018/06/27	0	0.00	2	19.25	19.00	-2	251	-0.79%
2018/06/19	1	19.45	0	0.00	19.55	1	267	0.37%
2018/06/14	1	20.05	0	0.00	19.60	1	266	0.37%
2018/06/13	0	0.00	4	20.04	20.05	-4	265	-1.50%
2018/06/11	3	20.25	0	0.00	20.05	3	265	1.13%
2018/06/04	0	0.00	5	19.70	19.80	-5	255	-1.96%
2018/06/01	8	19.76	0	0.00	19.70	8	254	3.15%
2018/05/22	0	0.00	1	19.10	19.10	-1	178	-0.56%
2018/05/15	1	18.50	0	0.00	18.60	1	178	0.56%
2018/04/12	0	0.00	3	19.00	19.20	-3	326	-0.92%
2018/04/09	3	19.45	0	0.00	19.30	3	454	0.66%
2018/03/14	0	0.00	3	19.45	19.50	-3	440	-0.68%
2018/03/13	3	19.70	0	0.00	19.60	3	442	0.68%
2018/01/22	0	0.00	2	21.25	21.35	-2	862	-0.23%
2018/01/16	0	0.00	3	21.00	21.10	-3	948	-0.32%
2018/01/15	3	21.20	0	0.00	21.20	3	949	0.32%
2018/01/05	0	0.00	3	22.10	21.80	-3	916	-0.33%
2018/01/04	4	21.08	1	22.00	21.75	3	861	0.35%