安國 (8054)-群益金鼎-東大券商分點個股進出

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
161.0
漲跌
▼2.0
漲幅
-1.23%
成交量
15,511張
產業
上櫃半導體類股
271人加入追蹤

立即追蹤
本地時間:14:30

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

安國 (8054)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/04/26	23	167.52	27.1	165.17	161.00	-4.1	15,734	-0.03%
2024/04/25	32.1	163.78	40	163.25	163.00	-7.9	15,508	-0.05%
2024/04/24	67	173.51	56	172.12	169.50	11	15,329	0.07%
2024/04/23	31	164.19	33	164.29	163.50	-2	14,892	-0.01%
2024/04/22	97	175.92	61.1	176.52	160.00	35.9	14,560	0.25%
2024/04/19	68.2	169.86	72.1	168.94	174.50	-4	13,808	-0.03%
2024/04/18	109.1	175.69	88.1	175.17	162.50	21	13,174	0.16%	大買/
2024/04/17	83.1	164.55	79	165.08	172.00	4.1	12,336	0.03%
2024/04/16	43	157.90	51	156.45	156.50	-8	11,813	-0.07%
2024/04/15	2	148.25	26	148.87	147.50	-24	11,412	-0.21%
2024/04/12	13.1	157.71	34	154.65	154.50	-20.9	11,323	-0.18%
2024/04/11	19	164.13	16	161.63	160.50	3	11,216	0.03%
2024/04/10	6.1	161.50	3	162.00	161.00	3.1	11,123	0.03%
2024/04/09	9	164.11	12.1	163.92	162.00	-3.1	11,075	-0.03%
2024/04/08	55	174.50	4	170.00	168.00	51	10,851	0.47%
2024/04/03	37	175.66	38	174.49	175.00	-1	10,542	-0.01%
2024/04/02	56	160.15	60	162.44	166.00	-4	9,919	-0.04%
2024/04/01	4	150.88	7	150.64	151.00	-3	9,424	-0.03%
2024/03/29	59	150.31	47	151.70	146.00	12	9,182	0.13%
2024/03/28	11	136.95	15	133.83	143.00	-4	8,745	-0.05%
2024/03/27	7	130.00	7	129.64	130.00	0	9,124	0.00%
2024/03/26	0	0.00	1	129.50	129.00	-1	9,718	-0.01%
2024/03/25	6	135.33	6	135.17	135.00	0	9,809	0.00%
2024/03/22	3	133.17	3	135.00	131.00	0	9,934	0.00%
2024/03/21	4.1	134.75	3	134.34	135.00	1	10,147	0.01%
2024/03/20	10	134.60	10	135.30	135.00	0	10,190	0.00%
2024/03/19	6	131.17	8	131.13	128.50	-2	10,145	-0.02%
2024/03/18	29	132.28	17	131.71	133.00	12	10,144	0.12%
2024/03/15	3	126.17	12	125.04	126.50	-9	10,298	-0.09%
2024/03/14	10	126.55	9	128.28	128.00	1	10,414	0.01%
2024/03/13	6	124.67	7	122.08	122.00	-1	10,808	-0.01%
2024/03/12	7	134.86	1	133.50	135.00	6	11,293	0.05%
2024/03/11	2	133.50	1	137.50	132.50	1	11,556	0.01%
2024/03/08	2	135.50	4	133.75	132.00	-2	11,583	-0.02%
2024/03/07	27	139.26	23	138.07	135.00	4	11,597	0.03%
2024/03/06	11	159.68	44.1	150.06	150.00	-33.1	11,705	-0.28%
2024/03/05	32	163.14	22	162.39	161.00	10	11,756	0.08%
2024/03/01	0	0.00	3	172.83	178.50	-3	12,772	-0.02%
2024/02/29	3	161.67	0	0.00	162.50	3	13,013	0.02%
2024/02/23	1	155.50	0	0.00	155.50	1	14,409	0.01%
2024/02/22	0	0.00	1	150.00	162.00	-1	14,786	-0.01%
2024/02/21	1	161.00	2	157.00	154.00	-1	14,824	-0.01%
2024/02/20	3	162.50	1.5	173.17	170.00	1.5	14,909	0.01%
2024/02/19	0	0.00	2.5	184.50	180.50	-2.5	14,954	-0.02%
2024/02/16	8.5	192.56	9	199.11	200.50	-0.5	15,021	0.00%
2024/02/15	27.5	182.30	20	181.78	182.50	7.5	14,844	0.05%
2024/02/05	9	193.00	2	200.02	184.00	7	14,450	0.05%
2024/02/02	0	0.00	0	204.00	204.00	0	14,264	0.00%
2024/02/01	0	0.00	0	185.50	185.50	0	14,286	0.00%
2024/01/31	6	158.17	7	168.99	169.00	-1	14,263	-0.01%
2024/01/30	65.1	153.80	69.4	153.31	154.00	-4.4	14,035	-0.03%
2024/01/29	82.4	144.32	77	146.77	150.00	5.4	13,613	0.04%
2024/01/26	25	143.20	35	141.63	141.00	-10	13,170	-0.08%
2024/01/25	45	147.31	43	145.71	145.50	2	13,557	0.01%
2024/01/24	20.1	151.99	23	150.11	149.00	-3	13,746	-0.02%
2024/01/23	25	148.30	20	149.13	149.00	5	13,722	0.04%
2024/01/22	67.1	143.96	103	140.04	145.50	-36	14,168	-0.25%	大賣/
2024/01/18	1	139.50	1	139.00	135.50	0	14,340	0.00%
2024/01/15	1	134.50	1	136.00	139.00	0	14,538	0.00%
2024/01/09	4	119.88	0	0.00	118.00	4	15,137	0.03%
2024/01/08	0	0.00	9	123.50	123.50	-9	15,252	-0.06%
2024/01/05	20	129.38	3	129.33	129.00	17	15,240	0.11%
2024/01/04	1	128.50	32	127.13	126.50	-31	15,202	-0.20%
2024/01/03	6	130.75	9	130.33	131.00	-3	15,174	-0.02%
2024/01/02	1	121.00	5.1	124.19	128.00	-4.1	15,144	-0.03%
2023/12/29	2.1	115.35	4	113.13	116.50	-1.9	15,191	-0.01%
2023/12/28	12	110.96	11	108.19	110.00	1	15,146	0.01%
2023/12/27	0	0.00	1	115.00	115.00	-1	15,083	-0.01%
2023/12/26	3	118.33	4	117.63	117.00	-1	15,041	-0.01%
2023/12/25	27	110.93	7	107.50	116.00	20	14,967	0.13%
2023/12/22	61	106.85	37	106.95	109.00	24	14,874	0.16%
2023/12/21	51	98.60	31	98.69	99.20	20	14,327	0.14%
2023/12/20	18	93.96	18	94.23	94.80	0	13,722	0.00%
2023/12/19	10	90.46	7	90.96	92.80	3	13,561	0.02%
2023/12/18	40	93.89	53	93.45	92.20	-13	13,367	-0.10%
2023/12/15	5	92.36	4	91.90	90.40	1	13,138	0.01%
2023/12/14	26	98.88	21	97.86	95.40	5	12,994	0.04%
2023/12/13	1	99.80	0	0.00	98.00	1	12,950	0.01%
2023/12/12	6	98.13	3	97.07	99.50	3	12,874	0.02%
2023/12/11	20	99.80	22	100.13	99.60	-2	12,536	-0.02%
2023/12/08	47.1	101.79	27	101.88	99.50	20.1	12,269	0.16%
2023/12/07	23	99.75	44.1	95.78	95.30	-21.1	11,626	-0.18%
2023/12/06	14	92.41	25	94.24	97.30	-11	10,952	-0.10%
2023/12/05	21	89.05	15	88.97	88.50	6	10,593	0.06%
2023/12/04	60	90.21	55	91.00	88.70	5	10,389	0.05%
2023/12/01	16	96.40	17	96.64	96.60	-1	10,075	-0.01%
2023/11/30	32	95.08	33	95.25	95.20	-1	9,678	-0.01%
2023/11/29	89	96.96	87	95.83	94.50	2	9,357	0.02%
2023/11/28	50	86.69	67	87.81	91.30	-17	8,402	-0.20%
2023/11/27	23	82.53	15	83.23	83.00	8	8,005	0.10%
2023/11/24	73.1	81.78	75	81.87	81.80	-1.9	7,748	-0.02%
2023/11/22	1	81.50	11	81.44	84.10	-10	6,522	-0.15%
2023/11/21	17	77.81	17	77.76	76.50	0	6,305	0.00%
2023/11/20	0.1	73.70	0	0.00	74.80	0.1	5,901	0.00%
2023/11/17	10	72.19	10	74.15	71.90	0	5,823	0.00%
2023/11/16	0	0.00	8	72.89	73.50	-8	5,682	-0.14%
2023/11/13	0	0.00	3	62.23	63.10	-3	5,408	-0.06%
2023/11/10	0	0.00	0.4	59.94	60.00	-0.4	5,334	-0.01%
2023/11/09	2.2	58.24	0	0.00	57.80	2.2	5,282	0.04%
2023/11/08	4	59.60	1	59.10	59.20	3	5,234	0.06%
2023/11/07	0	0.00	5	59.14	60.00	-5	5,184	-0.10%
2023/11/06	3.3	57.08	9	58.84	59.00	-5.8	5,137	-0.11%
2023/11/03	12	56.07	3	57.63	56.80	9	5,067	0.18%
2023/11/02	176	57.29	121	56.52	58.80	55	4,999	1.10%	大買/大賣/
2023/11/01	42	52.17	75	53.73	54.60	-33	4,381	-0.75%
2023/10/31	6	55.33	12	55.12	53.60	-6	4,019	-0.15%
2023/10/30	60	56.37	59	56.11	57.00	1	3,724	0.03%
2023/10/27	24	52.03	29	52.87	54.10	-5	2,920	-0.17%
2023/10/26	2	47.70	25	48.63	49.20	-23	2,520	-0.91%
2023/10/23	4	41.65	3	41.65	41.20	1	2,111	0.05%
2023/10/20	7	41.43	5	41.25	40.60	2	2,030	0.10%
2023/10/19	31	41.49	29	41.93	40.60	2	1,955	0.10%
2023/10/18	5	39.65	5	39.85	38.85	0	1,815	0.00%
2023/10/17	11	42.53	13	42.92	41.80	-2	1,740	-0.11%
2023/10/16	6	39.78	4	41.00	41.00	2	1,383	0.14%
2023/10/13	1	37.85	0	0.00	37.30	1	1,253	0.08%
2023/10/12	0	0.00	10	37.87	38.00	-10	1,258	-0.79%
2023/10/11	0	0.00	12	38.08	37.35	-12	1,252	-0.96%
2023/10/05	61	39.05	60	39.36	38.65	1	1,176	0.09%
2023/10/04	0	0.00	1	35.30	36.25	-1	1,060	-0.09%
2023/10/03	1	36.55	2	35.73	35.55	-1	1,075	-0.09%
2023/09/28	1	36.45	0	0.00	35.45	1	1,082	0.09%
2023/09/20	0	0.00	30	39.30	37.80	-30	1,109	-2.70%
2023/09/18	31	38.27	1	38.10	37.45	30	968	3.10%
2023/09/15	1	36.60	0	0.00	37.45	1	804	0.12%
2023/08/31	1	32.70	0	0.00	32.90	1	732	0.14%
2023/08/22	2	31.00	0	0.00	30.80	2	953	0.21%
2023/08/15	0	0.00	1	31.20	31.00	-1	950	-0.11%
2023/08/14	1	30.90	0	0.00	30.60	1	951	0.11%
2023/08/07	0	0.00	3	32.93	32.90	-3	937	-0.32%
2023/08/02	0	0.00	2	32.95	32.90	-2	930	-0.21%
2023/07/27	1	35.20	1	34.80	34.55	0	903	0.00%
2023/07/24	1	34.55	1	34.70	34.60	0	889	0.00%
2023/07/13	0	0.00	1	35.65	35.50	-1	816	-0.12%
2023/07/10	2	37.60	4	37.49	37.15	-2	782	-0.26%
2023/07/07	2	36.95	0	0.00	37.00	2	756	0.26%
2023/07/06	0	0.00	2	36.00	36.05	-2	742	-0.27%
2023/07/04	2	37.60	2	37.48	37.30	0	710	0.00%
2023/06/29	1	35.00	2	34.95	34.75	-1	580	-0.17%
2023/06/20	6	35.58	0	0.00	34.85	6	600	1.00%
2023/06/19	5	35.08	0	0.00	35.50	5	601	0.83%
2023/06/14	2	35.35	0	0.00	35.00	2	602	0.33%
2023/06/13	1	35.60	1	35.35	34.90	0	608	0.00%
2023/06/12	3	36.00	1	35.10	34.90	2	609	0.33%
2023/06/09	0	0.00	3	36.65	36.25	-3	596	-0.50%
2023/06/08	2	36.00	0	0.00	36.15	2	590	0.34%
2023/06/07	2	36.53	0	0.00	36.15	2	586	0.34%
2023/06/06	1	35.85	0	0.00	35.85	1	582	0.17%
2023/06/05	1	36.05	1	36.00	36.05	0	585	0.00%
2023/06/01	0	0.00	1	35.65	35.65	-1	566	-0.18%
2023/05/31	4	35.79	0	0.00	35.50	4	556	0.72%
2023/05/30	3	35.93	1	36.25	35.95	2	532	0.38%
2023/05/29	1	34.50	3	34.17	34.50	-2	415	-0.48%
2023/05/26	1	31.35	0	0.00	31.40	1	377	0.26%
2023/05/25	0	0.00	1	31.40	31.25	-1	380	-0.26%
2023/05/23	0	32.00	0	0.00	31.90	0	423	0.00%
2023/05/22	1	31.90	0	0.00	31.90	1	430	0.23%
2023/05/15	1	30.85	0	0.00	30.80	1	462	0.22%
2023/05/09	1	31.55	1	31.60	31.65	0	525	0.00%
2023/05/08	1	32.65	0	0.00	32.45	1	541	0.18%
2023/05/05	1	32.10	0	0.00	31.80	1	550	0.18%
2023/04/25	2	31.28	0	0.00	31.25	2	555	0.36%
2023/04/21	1	32.25	0	0.00	32.25	1	550	0.18%
2023/04/20	1	33.10	0	0.00	33.15	1	549	0.18%
2023/03/20	0	0.00	0.1	35.00	34.85	-0.1	495	-0.01%
2023/03/17	0	0.00	1	35.05	35.15	-1	491	-0.20%
2023/03/15	0.1	34.25	0	0.00	34.45	0.1	474	0.01%
2023/03/13	1	33.35	0	0.00	33.25	1	492	0.20%
2023/03/07	0	0.00	1	35.30	35.20	-1	468	-0.21%
2023/02/14	0	0.00	1	34.50	34.20	-1	431	-0.23%
2023/02/07	0	33.95	0	0.00	33.10	0	397	0.00%
2023/02/03	0	33.60	0	0.00	33.85	0	407	0.00%
2023/02/02	0	0.00	1	33.20	33.35	-1	406	-0.25%
2023/02/01	0	0.00	1	32.70	32.70	-1	401	-0.25%
2023/01/16	0	0.00	0.1	31.00	30.90	-0.1	409	-0.02%
2023/01/10	0.1	32.00	0	0.00	31.75	0.1	424	0.02%
2022/12/26	0	0.00	0	31.05	30.75	0	541	0.00%
2022/12/23	0	0.00	0	33.00	31.05	0	546	0.00%
2022/12/21	0	0.00	2	31.10	30.85	-2	559	-0.36%
2022/12/20	2	30.85	0	0.00	30.75	2	564	0.35%
2022/12/19	1	31.75	0	0.00	31.75	1	573	0.17%
2022/12/08	2	33.85	0	34.00	33.80	2	583	0.34%
2022/12/07	0	0.00	2	33.50	33.45	-2	582	-0.34%
2022/12/06	9	35.61	26	34.95	34.50	-17	586	-2.90%
2022/12/05	18	34.75	0	0.00	34.70	18	561	3.21%
2022/12/02	0	0.00	1	34.80	34.60	-1	558	-0.18%
2022/11/30	0	0.00	25	33.13	33.40	-25	553	-4.52%
2022/11/28	1	32.50	0	0.00	32.55	1	559	0.18%
2022/11/23	0	0.00	0.5	33.96	32.90	-0.5	562	-0.08%
2022/11/22	0	0.00	1	33.50	33.15	-1	569	-0.18%
2022/11/21	0.2	33.75	0	0.00	33.90	0.2	582	0.04%
2022/11/17	0	0.00	2	34.55	34.70	-2	645	-0.31%
2022/11/15	0	0.00	1	33.35	33.80	-1	644	-0.16%
2022/11/11	0.3	33.50	0	33.70	33.40	0.3	648	0.04%
2022/11/08	5	33.64	0	0.00	32.55	5	698	0.72%
2022/11/04	0	0.00	1	33.30	33.30	-1	712	-0.14%
2022/10/07	0	0.00	2	34.30	33.90	-2	824	-0.24%
2022/10/06	0	0.00	3	34.98	34.50	-3	836	-0.36%
2022/10/05	2	34.50	0	0.00	33.30	2	782	0.26%
2022/10/03	1	33.40	0	0.00	33.35	1	780	0.13%
2022/09/20	0	0.00	0	37.85	35.60	0	876	0.00%
2022/09/19	1	35.55	0	0.00	35.40	1	885	0.11%
2022/09/16	0	0.00	2	36.55	36.50	-2	886	-0.23%
2022/09/06	0	0.00	6	35.68	35.80	-6	938	-0.64%
2022/08/31	2	38.55	0	0.00	39.10	2	939	0.21%
2022/08/15	2	40.90	1	40.85	40.20	1	887	0.11%
2022/08/12	1	38.80	2	38.95	39.00	-1	858	-0.12%
2022/07/21	0	0.00	5	39.50	39.40	-5	1,020	-0.49%
2022/07/20	5	38.90	0	0.00	38.30	5	1,001	0.50%
2022/07/15	0	0.00	4	38.00	37.45	-4	1,020	-0.39%
2022/07/14	2	36.40	0	0.00	36.40	2	976	0.20%
2022/07/08	2	35.50	0	0.00	35.35	2	1,018	0.20%
2022/07/07	8	34.93	6	34.45	35.10	2	1,021	0.20%
2022/06/30	0	0.00	1	34.25	34.00	-1	1,106	-0.09%
2022/06/27	0	0.00	1	37.10	37.75	-1	1,743	-0.06%
2022/06/21	0	0.00	2	36.55	37.70	-2	2,512	-0.08%
2022/06/20	0	0.00	1	39.10	37.60	-1	2,605	-0.04%
2022/06/17	0	0.00	1	40.35	40.80	-1	2,600	-0.04%
2022/06/10	1	45.15	0	46.00	45.20	1	2,726	0.04%
2022/06/07	0	46.25	0	0.00	46.75	0	2,881	0.00%
2022/06/06	1	46.80	0	0.00	46.25	1	2,963	0.03%
2022/05/27	1	45.80	0	0.00	45.55	1	3,635	0.03%
2022/05/19	0	0.00	1	46.40	46.40	-1	3,677	-0.03%
2022/05/18	2	47.08	0	0.00	46.30	2	3,692	0.05%
2022/05/17	0	0.00	2	45.65	46.45	-2	3,820	-0.05%
2022/05/13	1	43.25	1	44.20	43.50	0	3,853	0.00%
2022/05/12	2	42.35	1	43.50	41.40	1	3,850	0.03%
2022/05/11	3	43.25	1	43.70	43.20	2	3,921	0.05%
2022/05/10	1	44.00	1	44.60	44.50	0	3,950	0.00%
2022/05/09	0	0.00	2	43.50	44.00	-2	3,956	-0.05%
2022/05/05	1	48.20	1	47.40	47.40	0	3,956	0.00%
2022/04/29	0	0.00	2	46.35	46.20	-2	3,964	-0.05%
2022/04/28	4	45.83	3	46.53	45.85	1	3,966	0.03%
2022/04/27	1	46.20	0	0.00	46.20	1	3,959	0.03%
2022/04/26	1	48.65	0	0.00	48.20	1	3,939	0.03%
2022/04/18	0	0.00	3	51.73	52.00	-3	3,950	-0.08%
2022/04/14	4	54.85	0	0.00	54.40	4	3,956	0.10%
2022/04/12	0	0.00	4	54.95	54.70	-4	3,970	-0.10%
2022/04/11	2	54.90	3	57.27	54.20	-1	3,963	-0.03%
2022/04/08	0	0.00	1	58.20	57.80	-1	3,938	-0.03%
2022/04/07	5	59.40	0	0.00	57.50	5	3,930	0.13%
2022/04/06	1	62.20	0	0.00	61.50	1	3,875	0.03%
2022/04/01	2	61.95	2	62.50	62.50	0	3,861	0.00%
2022/03/31	5	62.60	1	62.10	61.30	4	3,798	0.11%
2022/03/30	20	65.38	32	66.01	63.80	-12	3,756	-0.32%
2022/03/29	0	0.00	7	61.47	61.70	-7	3,289	-0.21%
2022/03/28	1	59.10	2	59.30	58.90	-1	3,116	-0.03%
2022/03/25	14	61.62	12	61.73	58.80	2	3,089	0.06%
2022/03/24	56	60.97	59	60.55	63.80	-3	2,904	-0.10%
2022/03/23	0	0.00	0.1	60.50	60.50	-0.1	2,612	0.00%
2022/03/21	1.1	55.63	0	0.00	55.50	1.1	2,569	0.04%
2022/03/18	1	55.80	4	56.33	56.60	-3	2,596	-0.12%
2022/03/17	1	55.70	7	56.43	56.20	-6	2,608	-0.23%
2022/03/16	2	53.70	0	0.00	54.20	2	2,640	0.08%
2022/03/15	7	54.27	1	53.60	53.60	6	2,690	0.22%
2022/03/14	1	56.80	3	57.07	57.50	-2	2,759	-0.07%
2022/03/11	2	58.45	3	57.00	58.60	-1	2,915	-0.03%
2022/03/10	2	59.35	1	59.50	57.60	1	3,103	0.03%
2022/03/09	2	58.60	0	0.00	58.20	2	3,233	0.06%
2022/03/08	3	57.33	4	58.75	55.20	-1	3,291	-0.03%
2022/03/07	6	58.07	12	58.48	58.40	-6	3,422	-0.18%
2022/03/04	146	60.23	111	60.70	60.90	35	3,416	1.02%	大買/大賣/
2022/03/03	4	56.85	7.3	56.26	58.60	-3.3	3,074	-0.11%
2022/03/02	0.1	52.10	0	0.00	53.30	0.1	3,354	0.00%
2022/03/01	0	0.00	1	53.30	53.50	-1	3,559	-0.03%
2022/02/25	1	52.50	0	0.00	52.10	1	3,634	0.03%
2022/02/24	6	52.23	0	0.00	51.10	6	3,736	0.16%
2022/02/22	2	53.70	1	54.20	53.60	1	3,988	0.03%
2022/02/21	0	0.00	1	56.10	55.70	-1	4,254	-0.02%
2022/02/17	5	58.34	5	58.14	57.50	0	4,658	0.00%
2022/02/16	0	0.00	4	56.70	56.70	-4	4,605	-0.09%
2022/02/15	0	0.00	1	54.40	54.40	-1	4,684	-0.02%
2022/02/14	4	54.48	0	0.00	53.90	4	4,723	0.08%
2022/02/11	0	0.00	3	56.70	57.00	-3	4,764	-0.06%
2022/02/10	4	53.73	3	54.40	54.80	1	4,710	0.02%
2022/02/09	0	0.00	9	54.80	55.10	-9	4,715	-0.19%
2022/01/25	0	0.00	1	49.30	49.20	-1	4,995	-0.02%
2022/01/21	2	50.70	0	0.00	50.30	2	5,410	0.04%
2022/01/19	0.1	52.20	0	52.60	52.10	0	5,509	0.00%
2022/01/14	1	50.90	1	50.40	51.80	0	5,593	0.00%
2022/01/11	3	52.80	0	0.00	52.40	3	5,664	0.05%
2022/01/07	3	54.80	4	54.60	54.40	-1	5,667	-0.02%
2022/01/06	0	0.00	7	57.31	56.80	-7	5,649	-0.12%
2022/01/05	4	58.30	5	57.40	57.40	-1	5,660	-0.02%
2021/12/28	0	0.00	1	61.70	61.80	-1	5,823	-0.02%
2021/12/27	2.1	61.40	1	61.80	61.20	1.1	5,833	0.02%
2021/12/24	2	62.80	9	62.49	61.70	-7	5,847	-0.12%
2021/12/23	1	61.90	4	61.30	61.20	-3	5,812	-0.05%
2021/12/22	2	61.65	0	0.00	61.20	2	5,849	0.03%
2021/12/20	1	60.80	0	0.00	59.60	1	5,840	0.02%
2021/12/17	2	61.50	8	60.85	60.30	-6	5,860	-0.10%
2021/12/16	6	63.27	2	63.45	63.10	4	5,848	0.07%
2021/12/15	1	61.99	1	61.90	61.70	0	5,831	0.00%
2021/12/14	2	61.35	3	60.57	59.90	-1	5,826	-0.02%
2021/12/13	7	62.71	3	63.17	62.70	4	5,808	0.07%
2021/12/10	4	64.40	24	63.25	62.60	-20	5,805	-0.34%
2021/12/09	4.1	65.34	7	65.94	64.40	-3	5,774	-0.05%
2021/12/08	11	66.32	21	66.49	65.20	-10	5,759	-0.17%
2021/12/07	15	68.53	8	68.16	66.60	7	5,701	0.12%
2021/12/06	14	67.16	8	68.05	69.40	6	5,573	0.11%
2021/12/03	5	66.40	16	66.33	67.80	-11	5,435	-0.20%
2021/12/02	17	64.63	8	64.51	63.30	9	5,340	0.17%
2021/12/01	14	66.63	15	65.01	65.60	-1	5,317	-0.02%
2021/11/30	5	62.90	10	64.78	62.40	-5	5,394	-0.09%
2021/11/29	23	61.52	3.1	62.05	62.00	20	5,734	0.35%
2021/11/26	18	66.55	19	67.07	63.60	-1	5,800	-0.02%
2021/11/25	5	66.26	9	66.48	66.70	-4	5,570	-0.07%
2021/11/24	2	64.05	9	64.16	64.50	-7	5,377	-0.13%
2021/11/23	14	65.04	34	64.39	62.40	-20	5,331	-0.38%
2021/11/22	10	64.69	10	65.44	66.80	0	5,265	0.00%
2021/11/19	14	64.18	10	64.77	64.90	4	5,193	0.08%
2021/11/18	6	66.45	35.7	66.91	64.30	-29.7	5,102	-0.58%
2021/11/17	13.7	65.44	4	64.85	64.30	9.7	4,868	0.20%
2021/11/16	0	0.00	2	66.80	66.80	-2	4,522	-0.04%
2021/11/15	4	57.63	3	60.07	60.80	1	4,524	0.02%
2021/11/12	18	56.28	5	56.64	55.30	13	4,494	0.29%
2021/11/11	33	55.20	4	55.60	55.30	29	4,428	0.65%
2021/11/10	3	54.00	12	55.31	55.30	-9	4,438	-0.20%
2021/11/09	0	0.00	1	54.00	53.50	-1	4,452	-0.02%
2021/11/08	1	51.50	2	52.10	51.60	-1	4,497	-0.02%
2021/11/05	1	54.20	1	54.70	53.50	0	4,620	0.00%
2021/11/04	4	54.93	3	55.70	53.50	1	4,750	0.02%
2021/11/03	6	55.10	3	54.53	53.60	3	4,832	0.06%
2021/11/02	23	57.56	24	56.96	55.70	-1	4,937	-0.02%
2021/11/01	18	56.16	13	56.99	55.50	5	5,222	0.10%
2021/10/29	2.1	56.70	11	57.05	56.50	-9	5,386	-0.17%
2021/10/28	6	49.88	4	49.85	52.80	2	5,167	0.04%
2021/10/26	7	47.94	7	48.44	47.65	0	5,329	0.00%
2021/10/25	2	47.30	2	47.65	47.40	0	5,638	0.00%
2021/10/22	5	46.86	5	47.10	48.20	0	5,642	0.00%
2021/10/21	2	46.55	0	0.00	46.45	2	5,788	0.03%
2021/10/20	2	45.55	2	46.10	46.35	0	5,954	0.00%
2021/10/19	2	45.40	2	45.15	46.00	0	6,222	0.00%
2021/10/18	7	44.50	14	44.70	45.30	-7	6,765	-0.10%
2021/10/15	16	43.46	16	43.89	43.80	0	7,115	0.00%
2021/10/14	2	42.05	0	0.00	42.10	2	7,206	0.03%
2021/10/13	12	44.51	5	43.66	42.85	7	7,400	0.09%
2021/10/12	0	0.00	7	44.95	44.90	-7	7,597	-0.09%
2021/10/08	19	45.69	19	46.17	45.05	0	7,863	0.00%
2021/10/07	6	45.15	5	44.75	45.00	1	8,182	0.01%
2021/10/06	19	45.31	21	45.19	44.70	-2	8,217	-0.02%
2021/09/29	0	0.00	0	45.60	45.45	0	8,664	0.00%
2021/09/28	0	48.80	0	0.00	49.00	0	8,818	0.00%
2021/09/27	0	48.65	0	0.00	48.70	0	8,916	0.00%
2021/09/23	8	50.54	4	50.25	49.20	4	8,910	0.04%
2021/09/17	10	51.33	2	50.85	51.70	8	8,918	0.09%
2021/09/16	6	51.27	11	50.80	50.10	-5	8,908	-0.06%
2021/09/15	11	49.89	13	50.28	49.80	-2	8,890	-0.02%
2021/09/13	4	52.55	2	52.80	51.60	2	8,892	0.02%
2021/09/10	6	52.08	3	52.73	53.50	3	8,883	0.03%
2021/09/09	1	51.20	2	51.90	53.30	-1	8,912	-0.01%
2021/09/08	13	51.62	9	52.07	50.90	4	8,902	0.04%
2021/09/07	1	54.90	4	53.95	51.30	-3	8,905	-0.03%
2021/09/06	18	56.94	15	56.48	54.40	3	8,885	0.03%
2021/09/03	14	57.08	5	55.50	58.80	9	8,955	0.10%
2021/09/02	7	58.76	8	57.81	56.70	-1	8,765	-0.01%
2021/09/01	4	51.68	1	51.60	54.00	3	8,396	0.04%
2021/08/31	1	51.10	4	50.46	51.00	-3	8,261	-0.04%
2021/08/27	1	47.25	5	49.21	47.25	-4	8,217	-0.05%
2021/08/26	1	49.30	1	49.15	49.10	0	8,252	0.00%
2021/08/25	0	0.00	0	49.25	48.75	0	8,439	0.00%
2021/08/24	8	47.31	5	46.93	47.05	3	8,584	0.03%
2021/08/23	0	0.00	2.1	47.67	47.20	-2.1	8,596	-0.02%
2021/08/20	10.1	43.95	1	43.40	44.35	9.1	8,591	0.11%
2021/08/19	1	46.70	11	44.75	43.75	-10	8,557	-0.12%
2021/08/18	5	46.30	25	46.20	48.30	-20	8,556	-0.23%
2021/08/16	1	44.40	0	0.00	46.20	1	8,601	0.01%
2021/08/13	9	47.45	9	47.40	46.25	0	8,561	0.00%
2021/08/12	1	47.65	0	0.00	47.00	1	8,518	0.01%
2021/08/11	1	48.15	2	49.68	47.00	-1	8,503	-0.01%
2021/08/10	0	0.00	4	52.65	50.90	-4	8,369	-0.05%
2021/08/09	10	58.00	10	57.45	54.50	0	8,269	0.00%
2021/08/06	31	59.83	22	60.19	59.30	9	8,188	0.11%
2021/08/05	26	64.34	37	63.84	62.60	-11	8,068	-0.14%
2021/08/04	50	59.82	41	59.29	61.80	9	7,698	0.12%
2021/08/03	16	56.85	6	56.00	56.20	10	7,466	0.13%
2021/08/02	0	0.00	3	55.01	55.90	-3	7,416	-0.04%
2021/07/30	11	59.10	8	60.15	56.90	3	7,364	0.04%
2021/07/29	8	56.18	5	57.50	57.30	3	7,241	0.04%
2021/07/27	11	69.15	6	68.34	67.20	5	6,976	0.07%
2021/07/26	27	70.41	7	70.54	71.00	20	6,841	0.29%
2021/07/23	4	67.78	89	69.75	67.10	-85	6,671	-1.27%
2021/07/22	93	70.21	84	68.06	68.30	9	6,416	0.14%
2021/07/21	97	67.09	14	65.94	67.10	83	5,910	1.40%
2021/07/20	14	59.79	15	60.93	61.00	-1	5,671	-0.02%
2021/07/19	27	56.06	12	56.71	55.50	15	5,649	0.27%
2021/07/16	3	54.67	8	56.15	54.30	-5	5,529	-0.09%
2021/07/15	21	53.13	30	53.61	53.90	-9	5,361	-0.17%
2021/07/14	22	53.20	9.2	54.72	52.20	12.8	5,143	0.25%
2021/07/13	0	0.00	3	57.90	57.90	-3	4,837	-0.06%
2021/07/12	7.1	50.16	8	51.93	52.70	-0.9	4,845	-0.02%
2021/07/09	2	49.05	0.2	47.20	47.95	1.8	4,729	0.04%
2021/07/08	5.2	47.42	6	47.74	48.00	-0.8	4,750	-0.02%
2021/07/07	1	45.20	0	0.00	45.20	1	4,666	0.02%
2021/07/06	3	45.40	0	0.00	44.45	3	4,812	0.06%
2021/07/05	7	46.79	9.2	47.26	46.90	-2.2	5,200	-0.04%
2021/07/02	0.1	44.50	1	44.90	45.40	-1	5,063	-0.02%
2021/06/30	1.1	43.06	0	0.00	42.80	1.1	4,977	0.02%
2021/06/28	0	0.00	1	44.30	43.95	-1	4,983	-0.02%
2021/06/25	0	43.55	0	0.00	43.70	0	4,961	0.00%
2021/06/24	1	43.80	0.2	43.80	43.50	0.8	4,958	0.02%
2021/06/23	0	42.80	0	0.00	43.35	0	4,957	0.00%
2021/06/22	0.2	44.23	0	0.00	42.65	0.2	4,944	0.00%
2021/06/21	14	44.74	8	45.24	44.10	6	4,953	0.12%
2021/06/18	1	46.95	0	0.00	46.75	1	4,934	0.02%
2021/06/16	4	47.88	0	0.00	45.75	4	6,234	0.06%
2021/06/15	2	47.85	0	47.20	47.20	2	6,772	0.03%
2021/06/11	4	46.56	6	46.79	46.35	-2	6,731	-0.03%
2021/06/10	11.1	45.43	15	45.56	43.95	-4	6,575	-0.06%
2021/06/09	0	0.00	2	43.25	42.60	-2	6,583	-0.03%
2021/06/08	1	42.95	4.1	44.72	42.85	-3.1	6,657	-0.05%
2021/06/07	4.1	45.11	4	44.54	45.30	0.1	6,758	0.00%
2021/06/04	3	45.85	1	45.65	45.00	2	6,776	0.03%
2021/06/03	6	47.12	8	47.90	46.60	-2	6,774	-0.03%
2021/06/02	8	47.51	13	49.95	46.90	-5	6,755	-0.07%
2021/06/01	34	48.47	33	47.73	49.05	1	6,541	0.02%
2021/05/28	0	0.00	1.1	43.09	42.20	-1.1	6,351	-0.02%
2021/05/27	8	41.05	8	41.33	40.90	0	6,444	0.00%
2021/05/26	16	41.56	14.1	41.59	41.40	2	6,484	0.03%
2021/05/25	5.1	41.98	6	44.16	42.15	-0.9	6,517	-0.01%
2021/05/24	6	40.23	0	0.00	40.90	6	6,451	0.09%
2021/05/21	1	39.55	1	39.70	39.70	0	6,886	0.00%
2021/05/20	4	39.00	4.1	39.80	38.70	-0.1	6,911	0.00%
2021/05/19	0.1	39.50	0	40.60	40.60	0.1	6,894	0.00%
2021/05/18	0	37.40	2	35.80	37.40	-2	6,965	-0.03%
2021/05/17	7	35.88	5	35.80	34.00	2	7,102	0.03%
2021/05/14	5	41.30	3	39.25	37.75	2	7,142	0.03%
2021/05/13	8	34.21	8	36.36	38.40	0	7,178	0.00%
2021/05/12	8	39.84	6	39.62	36.80	2	7,172	0.03%
2021/05/11	0	0.00	0.4	41.20	40.80	-0.4	7,220	0.00%
2021/05/10	12	46.09	4	46.72	44.65	8	7,361	0.11%
2021/05/07	1.7	45.25	0	0.00	45.50	1.7	7,554	0.02%
2021/05/06	0.7	41.31	0	0.00	41.40	0.7	7,589	0.01%
2021/05/04	0	0.00	1	41.30	42.05	-1	7,654	-0.01%
2021/04/29	0	0.00	0.3	48.50	48.20	-0.3	7,567	0.00%
2021/04/28	1.3	50.50	2.1	50.09	48.75	-0.8	7,543	-0.01%
2021/04/27	0.1	50.44	5	50.26	49.85	-4.9	7,544	-0.06%
2021/04/26	3	50.07	0	0.00	50.00	3	7,652	0.04%
2021/04/23	0	0.00	1	46.30	49.35	-1	7,619	-0.01%
2021/04/22	0	0.00	0.5	44.90	44.90	-0.5	7,568	-0.01%
2021/04/21	2.1	49.83	0.3	48.60	48.50	1.8	7,489	0.02%
2021/04/20	0	49.45	2	47.66	50.10	-2	7,454	-0.03%
2021/04/19	2	50.40	2	49.28	47.60	0	7,404	0.00%
2021/04/16	0.3	53.76	2	55.00	52.00	-1.7	7,345	-0.02%
2021/04/15	2.4	52.03	2	52.80	52.60	0.4	7,296	0.01%
2021/04/14	3	49.27	15	50.26	49.50	-12	7,269	-0.17%
2021/04/13	5	55.94	10	55.50	52.50	-5	7,351	-0.07%
2021/04/12	4	53.30	13	54.31	52.50	-9	7,354	-0.12%
2021/04/09	10	61.78	6	64.22	57.70	4	7,176	0.06%
2021/04/08	2	60.00	2	63.90	63.90	0	6,730	0.00%
2021/04/07	1	56.00	1	56.20	58.10	0	6,661	0.00%
2021/04/06	1	53.70	0	0.00	55.30	1	6,631	0.02%
2021/03/31	2	49.85	0	0.00	51.60	2	6,630	0.03%
2021/03/26	1	46.50	0	0.00	46.50	1	6,614	0.02%
2021/03/25	0	0.00	3	45.50	45.55	-3	6,609	-0.05%
2021/03/22	50	54.30	35	54.95	51.40	15	6,550	0.23%
2021/03/19	8	53.75	34	54.39	55.80	-26	5,856	-0.44%
2021/03/18	152	53.12	156.1	50.20	50.80	-4.1	5,182	-0.08%	大買/大賣/
2021/03/17	1	50.80	0	0.00	50.80	1	4,638	0.02%
2021/03/15	9	39.68	9	40.18	42.05	0	4,666	0.00%
2021/03/12	24.1	38.87	23	38.73	38.25	1.1	4,582	0.02%
2021/03/11	6	39.56	30	38.16	37.55	-24	4,481	-0.54%
2021/03/10	20	38.59	12	39.00	38.95	8	4,375	0.18%
2021/03/09	15	36.26	13	36.98	38.20	2	4,325	0.05%
2021/03/08	1	37.00	2	37.00	35.70	-1	4,301	-0.02%
2021/03/05	0	0.00	2	37.70	37.95	-2	4,302	-0.05%
2021/03/04	3	38.83	1	39.20	38.00	2	4,292	0.05%
2021/03/03	2	38.18	0	0.00	38.70	2	4,286	0.05%
2021/03/02	4	41.28	1	38.90	38.90	3	4,236	0.07%
2021/02/26	0	0.00	0.1	39.55	39.50	-0.1	4,105	0.00%
2021/02/25	2	36.88	0	0.00	38.00	2	4,051	0.05%
2021/02/24	8	37.26	1	36.45	36.20	7	3,985	0.18%
2021/02/23	39	36.86	34	37.68	37.35	5	3,933	0.13%
2021/02/22	0	0.00	5	37.00	37.00	-5	3,530	-0.14%
2021/02/19	0	0.00	5	33.65	33.65	-5	3,493	-0.14%
2021/02/18	0	0.00	11	30.51	30.60	-11	3,469	-0.32%
2021/02/17	9	26.88	96.6	27.74	27.85	-87.6	3,337	-2.62%
2021/02/05	22.1	25.74	6	25.95	25.35	16.1	3,162	0.51%
2021/02/04	10	24.65	0	0.00	25.20	10	3,058	0.33%
2021/02/03	5	24.46	0	0.00	24.65	5	2,966	0.17%
2021/02/02	10	24.84	3	24.00	24.00	7	2,903	0.24%
2021/02/01	27	25.47	28	25.14	24.40	-1	2,775	-0.04%
2021/01/29	2	27.08	251	27.48	26.90	-249	2,582	-9.64%	大賣/鉅額交易
2021/01/28	11	24.23	6	24.05	25.00	5	2,328	0.21%
2021/01/27	35	24.38	33	24.26	25.10	2	2,225	0.09%
2021/01/25	6	23.72	21	24.03	23.30	-15	2,077	-0.72%
2021/01/21	3	22.20	12	22.24	22.35	-9	2,027	-0.44%
2021/01/20	13	22.25	0	0.00	22.00	13	2,014	0.65%
2021/01/19	19	24.87	40	24.91	23.40	-21	1,965	-1.07%
2021/01/18	10	23.56	29	24.29	24.30	-19	1,797	-1.06%
2021/01/15	1	22.15	22	22.35	22.10	-21	1,699	-1.24%
2021/01/14	0	0.00	2	21.95	21.80	-2	1,661	-0.12%
2021/01/12	7	21.16	17	21.07	20.80	-10	1,632	-0.61%
2021/01/11	9	21.23	11	20.87	21.35	-2	1,616	-0.12%
2021/01/08	7	21.64	10	21.05	21.00	-3	1,610	-0.19%
2021/01/07	29	22.07	1	22.10	22.10	28	1,599	1.75%
2021/01/06	33	24.41	95	25.26	22.30	-62	1,564	-3.96%
2021/01/05	6.4	23.37	116	23.49	23.55	-109.6	1,341	-8.18%	大賣/鉅額交易
2021/01/04	1.6	21.39	0	0.00	21.45	1.6	1,265	0.13%
2020/12/31	1	21.25	0	0.00	21.10	1	1,499	0.07%
2020/12/29	2	21.55	0	0.00	21.40	2	1,555	0.13%
2020/12/28	3	22.33	1	22.00	21.90	2	1,544	0.13%
2020/12/25	0	0.00	3	21.55	21.75	-3	1,510	-0.20%
2020/12/24	1	20.40	0	0.00	20.40	1	1,480	0.07%
2020/12/22	4	20.38	0.1	19.85	19.75	3.9	1,474	0.27%
2020/12/21	2	20.70	0	0.00	20.70	2	1,463	0.14%
2020/12/18	1	21.05	0	0.00	21.10	1	1,459	0.07%
2020/12/17	1	20.95	0	0.00	20.80	1	1,449	0.07%
2020/12/16	2	21.20	0	0.00	21.10	2	1,460	0.14%
2020/12/15	12	21.38	0	0.00	21.10	12	1,482	0.81%
2020/12/14	19.1	22.24	2	22.05	22.25	17.1	1,519	1.12%
2020/12/11	8	21.53	1	22.00	22.00	7	1,481	0.47%
2020/12/10	2	21.53	4	21.25	21.25	-2	1,388	-0.14%
2020/12/09	5	21.94	5	21.96	22.25	0	1,331	0.00%
2020/12/08	3	21.22	4	20.88	21.20	-1	1,276	-0.08%
2020/12/07	7.7	20.78	5	20.55	20.40	2.7	1,255	0.21%
2020/12/04	5	20.69	2	20.75	21.10	3	1,221	0.25%
2020/12/02	0.3	19.80	0	0.00	19.90	0.3	1,168	0.02%
2020/11/30	0	0.00	1.1	19.59	19.45	-1.1	1,123	-0.10%
2020/11/27	0.2	19.40	0	0.00	19.55	0.2	1,181	0.02%
2020/11/25	12	19.39	0	0.00	19.20	12	1,185	1.01%
2020/11/06	0	0.00	0	18.00	17.85	0	1,083	0.00%
2020/11/04	0	17.00	0	0.00	17.50	0	1,102	0.00%
2020/10/29	0	17.50	0	0.00	17.65	0	1,154	0.00%
2020/10/26	0	0.00	0	18.30	18.05	0	1,173	0.00%
2020/10/21	0	18.60	2	18.75	18.75	-2	1,220	-0.16%
2020/10/19	1	18.85	0	0.00	18.90	1	1,343	0.07%
2020/10/14	1	19.40	10	19.60	19.40	-9	1,434	-0.63%
2020/10/12	10	19.00	0	0.00	18.80	10	1,499	0.67%
2020/10/08	1	20.80	1.1	21.25	19.95	-0.1	1,513	-0.01%
2020/10/07	2	19.13	2	19.25	19.50	0	1,411	0.00%
2020/10/06	0.1	17.60	0	0.00	17.75	0.1	1,435	0.01%
2020/09/30	0	0.00	0.4	18.00	18.00	-0.4	1,581	-0.02%
2020/09/28	0	0.00	0	17.95	17.85	0	1,646	0.00%
2020/09/24	0.4	17.70	0	0.00	17.85	0.4	1,681	0.02%
2020/09/21	1	19.00	0	0.00	18.75	1	1,733	0.06%
2020/09/18	0	0.00	3	19.15	19.65	-3	1,730	-0.17%
2020/09/17	5	19.28	2	19.03	19.20	3	1,770	0.17%
2020/09/09	0	0.00	1	17.60	18.20	-1	1,866	-0.05%
2020/09/02	5	19.22	4	19.60	19.05	1	1,808	0.06%
2020/08/26	0	0.00	23	17.24	17.35	-23	1,694	-1.36%
2020/08/25	23	16.98	0	0.00	17.20	23	1,688	1.36%
2020/08/10	1	18.55	1	18.55	18.25	0	1,625	0.00%
2020/08/07	1	18.90	1	18.70	18.65	0	1,613	0.00%
2020/08/06	1	18.90	0	0.00	19.05	1	1,603	0.06%
2020/07/28	1	17.60	0	0.00	17.45	1	1,507	0.07%
2020/07/27	1	19.00	0	0.00	19.00	1	1,479	0.07%
2020/07/24	6	20.13	0	0.00	20.10	6	1,454	0.41%
2020/07/23	9	19.96	0	0.00	20.70	9	1,393	0.65%
2020/07/20	0	0.00	129	16.97	17.20	-129	1,229	-10.49%	大賣/鉅額交易
2020/07/17	0	0.00	74	19.62	18.80	-74	1,171	-6.31%
2020/07/16	8	21.21	0	0.00	20.50	8	1,130	0.71%
2020/07/15	7	22.17	11	22.60	21.10	-4	1,066	-0.38%
2020/07/14	49	22.63	4	22.75	22.30	45	1,014	4.44%
2020/07/13	39	22.62	10	22.39	22.90	29	873	3.32%
2020/07/10	509	21.04	0	0.00	20.85	509	780	65.21%	大買/鉅額交易
2020/07/09	123	20.74	15	19.19	20.75	108	691	15.62%	大買/鉅額交易
2020/07/08	0	0.00	10	19.03	18.90	-10	635	-1.57%
2020/06/24	0	0.00	4	17.85	17.85	-4	432	-0.93%
2020/06/18	10	15.01	0	0.00	15.00	10	229	4.35%
2020/02/07	0	0.00	2	13.45	13.45	-2	172	-1.16%
2020/02/06	2	13.45	0	0.00	13.35	2	165	1.21%
2020/01/17	2	13.60	0	0.00	13.60	2	133	1.49%
2019/11/11	2	14.50	2	14.45	14.45	0	147	0.00%
2019/10/01	1	15.45	1	15.15	15.15	0	183	0.00%
2019/09/09	3	14.90	3	14.95	14.80	0	164	0.00%
2019/08/20	0	0.00	10	14.70	14.55	-10	154	-6.48%
2019/08/19	0	0.00	11	14.63	14.65	-11	150	-7.31%
2019/08/15	0	0.00	17	14.55	14.50	-17	151	-11.21%
2019/07/17	2	15.45	2	15.55	15.40	0	198	0.00%
2019/05/20	5	15.60	0	0.00	15.50	5	358	1.39%
2019/04/24	0	0.00	10	18.00	17.95	-10	307	-3.25%
2019/04/02	0	0.00	0	18.20	18.20	0	255	-0.02%
2019/03/21	1	18.00	1	18.05	17.95	0	204	0.00%
2019/03/13	11	17.90	1	17.85	17.90	10	176	5.67%
2019/02/21	2	18.10	2	18.10	17.95	0	142	0.00%
2019/02/13	0	17.60	0	0.00	17.45	0	102	0.00%
2019/01/28	0	17.40	0	0.00	17.35	0	96	0.05%
2018/12/06	3	17.15	0	0.00	17.15	3	109	2.73%
2018/11/07	0	0.00	0.1	16.50	16.50	-0.1	114	-0.13%
2018/07/24	2	18.20	2	18.35	18.15	0	236	0.00%
2018/05/31	2	20.10	2	20.00	20.00	0	256	0.00%
2018/05/28	0	0.00	3	20.20	20.20	-3	240	-1.25%
2018/05/25	10	20.30	0	0.00	20.35	10	235	4.25%
2018/05/24	3	20.00	0	0.00	20.00	3	199	1.51%
2018/05/22	0.1	19.10	0	0.00	19.10	0.1	178	0.06%
2018/05/17	0	18.50	0	0.00	18.50	0	172	0.02%
2018/02/21	10	19.10	0	0.00	19.00	10	546	1.83%
2018/01/11	3	20.47	3	20.73	20.75	0	943	0.00%
2018/01/05	0	0.00	5	22.10	21.80	-5	916	-0.55%
2018/01/04	6	21.58	8	22.01	21.75	-2	861	-0.23%