安國 (8054)-群益金鼎-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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	11	167.68	7	164.87	161.00	4	15,734	0.03%
2024/04/25	1	163.50	4	163.38	163.00	-3	15,508	-0.02%
2024/04/24	4	174.88	8.1	174.33	169.50	-4.1	15,329	-0.03%
2024/04/23	65	164.80	68	164.85	163.50	-3	14,892	-0.02%
2024/04/22	14	170.36	14	170.58	160.00	0	14,560	0.00%
2024/04/19	9.2	167.14	9	164.67	174.50	0.2	13,808	0.00%
2024/04/18	61.3	174.80	58.1	174.61	162.50	3.2	13,174	0.02%
2024/04/17	34	163.68	34.1	165.55	172.00	-0.1	12,336	0.00%
2024/04/16	7.1	154.89	4	156.63	156.50	3.1	11,813	0.03%
2024/04/15	1	150.00	0.2	149.67	147.50	0.8	11,412	0.01%
2024/04/12	3.1	155.68	3.1	154.68	154.50	0	11,323	0.00%
2024/04/11	0	0.00	2	162.50	160.50	-2	11,216	-0.02%
2024/04/09	0.2	164.04	1.1	158.91	162.00	-0.9	11,075	-0.01%
2024/04/08	9	174.44	8	171.00	168.00	1	10,851	0.01%
2024/04/03	149.1	177.12	145	175.70	175.00	4.1	10,542	0.04%	大買/大賣/
2024/04/02	8.1	158.20	76	152.80	166.00	-67.9	9,919	-0.68%
2024/04/01	5.1	151.86	1	151.00	151.00	4.1	9,424	0.04%
2024/03/29	7.1	151.23	3	154.50	146.00	4.1	9,182	0.04%
2024/03/28	2	136.25	5.8	140.15	143.00	-3.8	8,745	-0.04%
2024/03/27	0	0.00	20.4	129.25	130.00	-20.4	9,124	-0.22%
2024/03/26	2	130.75	14	129.86	129.00	-12	9,718	-0.12%
2024/03/25	2	134.50	11	132.77	135.00	-9	9,809	-0.09%
2024/03/22	3	131.17	28.1	133.72	131.00	-25.1	9,934	-0.25%
2024/03/21	0	135.50	36	135.04	135.00	-36	10,147	-0.35%
2024/03/20	2	135.50	7	135.00	135.00	-5	10,190	-0.05%
2024/03/19	5.1	129.92	2.1	132.29	128.50	3	10,145	0.03%
2024/03/18	3	135.67	3	134.00	133.00	0	10,144	0.00%
2024/03/15	2	124.00	18.1	129.63	126.50	-16.1	10,298	-0.16%
2024/03/14	18	130.11	5	130.40	128.00	13	10,414	0.12%
2024/03/13	5.1	125.62	4.1	123.79	122.00	1	10,808	0.01%
2024/03/12	1.1	135.42	41	132.94	135.00	-39.9	11,293	-0.35%
2024/03/11	3	132.67	23	136.22	132.50	-20	11,556	-0.17%
2024/03/08	4.1	133.69	48.2	130.54	132.00	-44.2	11,583	-0.38%
2024/03/07	143.4	137.34	240	139.19	135.00	-96.6	11,597	-0.83%	大買/大賣/
2024/03/06	9.1	156.29	148	155.82	150.00	-138.9	11,705	-1.19%	大賣/鉅額交易
2024/03/05	5.3	164.82	17	162.35	161.00	-11.7	11,756	-0.10%
2024/03/01	0.1	174.00	0	0.00	178.50	0.1	12,772	0.00%
2024/02/27	1	160.00	0	0.00	160.00	1	13,424	0.01%
2024/02/26	1	166.00	0	0.00	166.00	1	14,206	0.01%
2024/02/23	0.1	158.00	0	0.00	155.50	0.1	14,409	0.00%
2024/02/21	0.1	161.00	0.2	154.00	154.00	-0.1	14,824	0.00%
2024/02/20	0	172.53	0.4	164.03	170.00	-0.4	14,909	0.00%
2024/02/19	2	183.72	2	187.00	180.50	0	14,954	0.00%
2024/02/16	4	196.25	7	199.35	200.50	-3	15,021	-0.02%
2024/02/15	7	185.21	11.3	183.87	182.50	-4.3	14,844	-0.03%
2024/02/05	12	217.33	1	184.97	184.00	11	14,450	0.08%
2024/02/01	1	183.00	0	185.50	185.50	1	14,286	0.01%
2024/01/31	3	162.17	8	165.44	169.00	-5	14,263	-0.04%
2024/01/30	50.2	153.93	59	153.09	154.00	-8.8	14,035	-0.06%
2024/01/29	41	146.56	33	145.35	150.00	8	13,613	0.06%
2024/01/26	2	142.75	4	143.13	141.00	-2	13,170	-0.01%
2024/01/25	9	147.78	7	146.29	145.50	2	13,557	0.01%
2024/01/24	9	149.16	11	149.32	149.00	-2	13,746	-0.01%
2024/01/23	8	147.69	7	150.14	149.00	1	13,722	0.01%
2024/01/22	14	140.85	12.1	142.53	145.50	1.9	14,168	0.01%
2024/01/19	0	133.00	1	135.50	136.00	-1	14,109	-0.01%
2024/01/18	0	135.50	0	0.00	135.50	0	14,340	0.00%
2024/01/15	1	138.00	0	0.00	139.00	1	14,538	0.01%
2024/01/12	0.3	133.00	0	0.00	130.00	0.3	14,589	0.00%
2024/01/11	0.1	130.00	0	0.00	130.00	0.1	14,711	0.00%
2024/01/09	0	0.00	1	120.00	118.00	-1	15,137	-0.01%
2024/01/08	1	123.00	2	125.25	123.50	-1	15,252	-0.01%
2024/01/05	1	129.00	0	0.00	129.00	1	15,240	0.01%
2024/01/04	3	126.50	4	129.13	126.50	-1	15,202	-0.01%
2024/01/03	5.2	129.12	0	132.50	131.00	5.2	15,174	0.03%
2024/01/02	0	0.00	1	125.00	128.00	-1	15,144	-0.01%
2023/12/29	0	0.00	0.1	109.00	116.50	-0.1	15,191	0.00%
2023/12/28	2	109.75	12.2	113.93	110.00	-10.2	15,146	-0.07%
2023/12/27	0	0.00	4	116.38	115.00	-4	15,083	-0.03%
2023/12/26	1	115.01	1.2	117.67	117.00	-0.2	15,041	0.00%
2023/12/25	14.2	112.19	2	111.50	116.00	12.2	14,967	0.08%
2023/12/22	14	105.32	18	106.97	109.00	-4	14,874	-0.03%
2023/12/21	124.1	95.66	5	97.12	99.20	119.1	14,327	0.83%	大買/鉅額交易
2023/12/20	2	93.40	1	93.20	94.80	1	13,722	0.01%
2023/12/19	0	0.00	2	89.30	92.80	-2	13,561	-0.01%
2023/12/18	69.1	93.62	7	92.74	92.20	62.1	13,367	0.46%
2023/12/15	21.1	95.69	2	93.15	90.40	19.1	13,138	0.15%
2023/12/14	44.1	99.66	1	96.20	95.40	43.1	12,994	0.33%
2023/12/13	4	98.30	6	98.80	98.00	-2	12,950	-0.02%
2023/12/12	4	98.45	8.2	97.05	99.50	-4.2	12,874	-0.03%
2023/12/11	4	100.05	4	99.90	99.60	0	12,536	0.00%
2023/12/08	21.5	101.10	21	102.57	99.50	0.5	12,269	0.00%
2023/12/07	14.7	98.34	14	99.07	95.30	0.7	11,626	0.01%
2023/12/06	3	90.70	5	93.38	97.30	-2	10,952	-0.02%
2023/12/05	3	87.87	2	88.90	88.50	1	10,593	0.01%
2023/12/04	3	91.50	5	93.98	88.70	-2	10,389	-0.02%
2023/12/01	14	97.13	16	95.71	96.60	-2	10,075	-0.02%
2023/11/30	7	95.50	7	94.96	95.20	0	9,678	0.00%
2023/11/29	22	95.97	15	95.73	94.50	7	9,357	0.07%
2023/11/28	24	88.66	23	88.29	91.30	1	8,402	0.01%
2023/11/27	10	81.99	8	81.65	83.00	2	8,005	0.02%
2023/11/24	4	82.18	6.2	83.04	81.80	-2.2	7,748	-0.03%
2023/11/22	1	77.10	3	80.47	84.10	-2	6,522	-0.03%
2023/11/21	9	75.93	14	76.80	76.50	-5	6,305	-0.08%
2023/11/20	1	73.60	3	73.67	74.80	-2	5,901	-0.03%
2023/11/17	6	73.18	3	69.33	71.90	3	5,823	0.05%
2023/11/16	0.2	73.70	3	72.13	73.50	-2.8	5,682	-0.05%
2023/11/15	14	67.99	3	68.76	69.30	11	5,586	0.20%
2023/11/14	33	64.35	3	66.03	65.30	30	5,489	0.55%
2023/11/13	42	62.63	4	62.80	63.10	38	5,408	0.70%
2023/11/10	49	59.42	1	60.00	60.00	48	5,334	0.90%
2023/11/09	0	58.43	1	57.80	57.80	-1	5,282	-0.02%
2023/11/08	1	59.99	1	59.60	59.20	0	5,234	0.00%
2023/11/07	1	59.70	0	0.00	60.00	1	5,184	0.02%
2023/11/06	1	59.20	2	58.80	59.00	-1	5,137	-0.02%
2023/11/03	0	0.00	4	57.00	56.80	-4	5,067	-0.08%
2023/11/02	14	54.95	18	54.03	58.80	-4	4,999	-0.08%
2023/11/01	9.6	54.25	2	53.15	54.60	7.6	4,381	0.17%
2023/10/31	16	54.32	19.2	54.97	53.60	-3.2	4,019	-0.08%
2023/10/30	57	56.11	56	56.52	57.00	1	3,724	0.03%
2023/10/27	288	52.59	28	53.54	54.10	260	2,920	8.90%	大買/鉅額交易
2023/10/26	4	47.89	3	48.20	49.20	1	2,520	0.04%
2023/10/25	2	44.75	2	44.75	44.75	0	2,264	0.00%
2023/10/24	3	40.57	5	40.64	40.70	-2	2,164	-0.09%
2023/10/20	2	41.50	1	42.00	40.60	1	2,030	0.05%
2023/10/19	1	41.05	1	41.70	40.60	0	1,955	0.00%
2023/10/18	2	40.03	1	38.85	38.85	1	1,815	0.06%
2023/10/17	7.2	43.37	5	42.41	41.80	2.2	1,740	0.13%
2023/10/16	0	0.00	2	40.13	41.00	-2	1,383	-0.14%
2023/10/12	0	0.00	1	38.00	38.00	-1	1,258	-0.08%
2023/10/11	2	38.60	2	37.93	37.35	0	1,252	0.00%
2023/10/06	1	37.70	1	38.00	38.85	0	1,229	0.00%
2023/10/05	6	38.38	5	38.70	38.65	1	1,176	0.09%
2023/10/03	0	0.00	1.1	35.58	35.55	-1.1	1,075	-0.10%
2023/09/25	3	38.20	3	38.67	37.40	0	1,209	0.00%
2023/09/22	0	0.00	1	38.50	38.20	-1	1,167	-0.09%
2023/09/21	2	37.55	1	36.65	37.30	1	1,139	0.09%
2023/09/20	6	38.04	6	37.94	37.80	0	1,109	0.00%
2023/09/19	5	38.56	5	37.87	37.95	0	1,024	0.00%
2023/09/18	2	38.38	1	39.00	37.45	1	968	0.10%
2023/09/15	0.1	36.60	3	37.08	37.45	-2.9	804	-0.36%
2023/09/05	0	0.00	2	34.00	33.90	-2	705	-0.28%
2023/08/30	2	33.45	0	0.00	33.35	2	744	0.27%
2023/08/02	2	32.95	1	33.35	32.90	1	930	0.11%
2023/07/31	0	0.00	1	34.90	34.60	-1	915	-0.11%
2023/07/28	1	34.55	1	34.90	34.55	0	908	0.00%
2023/07/26	1	34.05	0	0.00	34.05	1	902	0.11%
2023/07/24	0	0.00	0.1	35.25	34.60	-0.1	889	-0.01%
2023/07/21	2	36.00	2	36.33	36.10	0	877	0.00%
2023/07/20	4	36.79	2	37.28	36.80	2	877	0.23%
2023/07/18	0	0.00	1	35.65	35.60	-1	837	-0.12%
2023/07/17	0	0.00	5	36.70	36.65	-5	834	-0.60%
2023/07/11	0	0.00	10	37.55	36.95	-10	794	-1.26%
2023/07/10	9	37.37	0	0.00	37.15	9	782	1.15%
2023/07/07	0.1	36.00	1	35.70	37.00	-1	756	-0.13%
2023/07/04	5	37.36	5	37.69	37.30	0	710	0.00%
2023/06/29	0	0.00	1	35.20	34.75	-1	580	-0.17%
2023/06/27	1	34.00	0	0.00	33.85	1	582	0.17%
2023/06/14	2	35.35	3	35.05	35.00	-1	602	-0.17%
2023/06/13	0	0.00	1	35.70	34.90	-1	608	-0.16%
2023/06/12	4	36.55	2	35.05	34.90	2	609	0.33%
2023/06/07	4	36.35	4	36.21	36.15	0	586	0.00%
2023/06/01	1	35.80	1	35.75	35.65	0	566	0.00%
2023/05/31	1	35.75	1	36.00	35.50	0	556	0.00%
2023/05/30	2	35.90	4	35.93	35.95	-2	532	-0.38%
2023/05/29	3	34.00	3	34.33	34.50	0	415	0.00%
2023/04/19	1	33.90	0	0.00	33.90	1	544	0.18%
2023/04/17	1	34.60	0	0.00	34.75	1	542	0.18%
2023/03/24	1	35.50	1	36.00	35.55	0	526	0.00%
2023/03/10	1	34.50	0	0.00	33.95	1	493	0.20%
2023/03/09	1	35.30	0	0.00	35.25	1	491	0.20%
2023/03/08	2	35.65	1	35.90	35.70	1	482	0.21%
2023/03/01	2	34.48	1	34.00	34.30	1	457	0.22%
2023/02/23	2	35.10	3	35.12	35.05	-1	454	-0.22%
2023/02/22	0	0.00	1	34.70	34.70	-1	451	-0.22%
2023/02/21	3	35.88	1	35.90	35.20	2	448	0.45%
2023/02/20	1	35.00	0	0.00	35.00	1	421	0.24%
2023/02/16	0	0.00	2	34.63	34.65	-2	433	-0.46%
2023/02/09	2	34.98	0	0.00	34.55	2	435	0.46%
2023/02/08	0	0.00	1	35.45	35.40	-1	424	-0.24%
2023/02/06	2	34.45	1	34.15	33.55	1	408	0.24%
2023/02/03	1	34.00	0	0.00	33.85	1	407	0.25%
2022/12/23	0	0.00	1	30.60	31.05	-1	546	-0.18%
2022/12/22	1	31.10	0	0.00	31.10	1	552	0.18%
2022/12/01	0	0.00	3	34.20	34.10	-3	553	-0.54%
2022/11/24	0	0.00	1	33.25	33.30	-1	561	-0.18%
2022/11/22	1	33.15	0	0.00	33.15	1	569	0.18%
2022/11/21	0	0.00	1	34.00	33.90	-1	582	-0.17%
2022/11/11	0	0.00	1	33.50	33.40	-1	648	-0.15%
2022/11/10	1	33.35	0	0.00	33.40	1	650	0.15%
2022/11/09	1	33.60	1	33.50	33.50	0	666	0.00%
2022/11/08	2	33.35	1	32.85	32.55	1	698	0.14%
2022/11/03	0	0.00	1	32.90	33.15	-1	712	-0.14%
2022/11/02	0	0.00	7	32.67	32.90	-7	711	-0.98%
2022/11/01	3	31.82	0	0.00	32.10	3	716	0.42%
2022/10/31	2	30.55	2	31.45	31.35	0	706	0.00%
2022/10/28	2	30.80	2	30.10	30.00	0	704	0.00%
2022/10/27	1	30.45	1	30.90	30.80	0	707	0.00%
2022/10/26	5	30.41	6	29.63	29.65	-1	710	-0.14%
2022/10/25	3	30.80	3	30.35	30.00	0	714	0.00%
2022/10/24	6	31.13	3	30.90	30.60	3	715	0.42%
2022/10/21	0	0.00	1	30.35	30.25	-1	717	-0.14%
2022/10/19	1	32.05	0	0.00	31.35	1	723	0.14%
2022/10/18	4	32.35	4	31.43	31.85	0	722	0.00%
2022/10/17	2	31.43	1	30.70	31.60	1	735	0.14%
2022/10/14	4	31.03	4	31.55	31.50	0	759	0.00%
2022/10/06	3	34.93	1	36.60	34.50	2	836	0.24%
2022/10/04	4	34.08	3	33.73	33.85	1	781	0.13%
2022/10/03	2	31.75	2	33.53	33.35	0	780	0.00%
2022/09/30	0	0.00	1	30.05	31.60	-1	781	-0.13%
2022/09/29	1	31.05	2	31.03	30.70	-1	801	-0.12%
2022/09/28	1	30.25	1	30.80	30.10	0	846	0.00%
2022/09/21	0	37.50	0	0.00	35.15	0	870	0.00%
2022/09/15	2	37.60	2	37.40	37.00	0	893	0.00%
2022/09/08	3	36.40	3	36.40	36.50	0	932	0.00%
2022/09/07	0	35.10	0	0.00	36.05	0	937	0.00%
2022/09/06	4	36.50	6	35.70	35.80	-2	938	-0.21%
2022/09/05	4	37.34	0	0.00	36.65	4	936	0.43%
2022/09/01	0	0.00	6	38.45	38.25	-6	939	-0.64%
2022/08/31	1	39.10	2	38.65	39.10	-1	939	-0.11%
2022/08/30	1	38.55	0	0.00	38.35	1	941	0.11%
2022/08/25	1	40.50	2	40.35	40.20	-1	932	-0.11%
2022/08/24	2	40.70	1	40.25	39.85	1	943	0.11%
2022/08/23	0	0.00	2	38.83	39.15	-2	895	-0.22%
2022/08/22	1	39.30	0	0.00	39.25	1	906	0.11%
2022/08/19	0	0.00	1	40.50	40.25	-1	903	-0.11%
2022/08/17	1	39.10	0	0.00	39.45	1	888	0.11%
2022/08/15	1	41.40	6	40.99	40.20	-5	887	-0.56%
2022/08/12	5	38.13	4	38.74	39.00	1	858	0.12%
2022/08/11	3	38.30	0	0.00	37.60	3	851	0.35%
2022/08/10	1	36.70	0	0.00	37.60	1	862	0.12%
2022/08/09	0	0.00	2	36.85	37.45	-2	876	-0.23%
2022/08/08	0	0.00	2	37.55	37.10	-2	893	-0.22%
2022/08/03	1	35.80	0	0.00	34.90	1	931	0.11%
2022/08/02	3	35.83	2	35.80	35.50	1	942	0.11%
2022/08/01	1	37.40	0	0.00	37.20	1	950	0.11%
2022/07/29	0	0.00	1	37.95	37.80	-1	955	-0.10%
2022/07/28	3	38.02	0	0.00	37.25	3	973	0.31%
2022/07/26	1	37.10	1	37.10	37.10	0	984	0.00%
2022/07/22	1	38.65	1	39.65	38.65	0	1,005	0.00%
2022/07/21	2	39.40	1	39.85	39.40	1	1,020	0.10%
2022/07/19	1	37.90	0	0.00	37.75	1	1,005	0.10%
2022/07/18	0	0.00	1	38.00	38.15	-1	1,015	-0.10%
2022/07/15	1	37.70	0	0.00	37.45	1	1,020	0.10%
2022/07/13	0	0.00	1	34.25	34.40	-1	972	-0.10%
2022/07/11	1	35.35	1	35.60	35.00	0	1,008	0.00%
2022/07/08	1	35.00	2	35.30	35.35	-1	1,018	-0.10%
2022/07/06	12	35.61	10	34.50	34.80	2	1,026	0.19%
2022/07/01	0	0.00	1	33.90	31.65	-1	1,086	-0.09%
2022/06/27	0	0.00	2.1	38.02	37.75	-2.1	1,743	-0.12%
2022/06/23	0	0.00	2	36.50	35.95	-2	1,981	-0.10%
2022/06/21	2	37.70	0	0.00	37.70	2	2,512	0.08%
2022/06/10	2	45.25	0	0.00	45.20	2	2,726	0.07%
2022/06/06	0	0.00	2	46.38	46.25	-2	2,963	-0.07%
2022/06/02	1	47.50	0	0.00	47.10	1	3,039	0.03%
2022/06/01	3	48.00	3	48.12	47.55	0	3,131	0.00%
2022/05/30	0	0.00	1	46.95	46.90	-1	3,642	-0.03%
2022/05/27	0	0.00	2	45.80	45.55	-2	3,635	-0.06%
2022/05/24	1	46.79	0	0.00	44.95	1	3,662	0.03%
2022/05/23	7	47.44	7	46.65	46.50	0	3,660	0.00%
2022/05/18	1	46.40	3	46.09	46.30	-2	3,692	-0.05%
2022/05/16	0	0.00	1	44.55	44.40	-1	3,851	-0.03%
2022/05/13	1.1	44.02	0	0.00	43.50	1.1	3,853	0.03%
2022/05/05	0	0.00	1	47.50	47.40	-1	3,956	-0.03%
2022/05/04	2	46.80	1	46.50	46.45	1	3,946	0.03%
2022/05/03	1	46.10	0	0.00	45.75	1	3,946	0.03%
2022/04/29	0	0.00	1	47.30	46.20	-1	3,964	-0.03%
2022/04/28	1	46.30	1	46.30	45.85	0	3,966	0.00%
2022/04/27	1	45.50	2	46.08	46.20	-1	3,959	-0.03%
2022/04/25	1	49.10	4	49.40	48.50	-3	3,939	-0.08%
2022/04/22	1	51.00	0	0.00	51.00	1	3,936	0.03%
2022/04/21	0	0.00	3	52.53	51.90	-3	3,937	-0.08%
2022/04/20	1	52.40	1	52.30	52.60	0	3,927	0.00%
2022/04/19	1	51.90	0	0.00	51.70	1	3,931	0.03%
2022/04/18	4	51.98	7	51.09	52.00	-3	3,950	-0.08%
2022/04/15	5	53.30	0	0.00	52.00	5	3,947	0.13%
2022/04/14	1	55.80	2	55.20	54.40	-1	3,956	-0.03%
2022/04/13	3	55.63	4	55.60	55.30	-1	3,956	-0.03%
2022/04/12	5	54.72	4	55.00	54.70	1	3,970	0.03%
2022/04/08	1	57.80	1	58.10	57.80	0	3,938	0.00%
2022/04/07	6	59.75	2	59.17	57.50	4	3,930	0.10%
2022/04/01	0	0.00	6	62.67	62.50	-6	3,861	-0.16%
2022/03/31	11	62.50	9	62.87	61.30	2	3,798	0.05%
2022/03/30	32	65.50	26	65.83	63.80	6	3,756	0.16%
2022/03/29	6	61.52	5	60.98	61.70	1	3,289	0.03%
2022/03/28	1	59.40	8	59.19	58.90	-7	3,116	-0.22%
2022/03/25	11	60.21	18	60.41	58.80	-7	3,089	-0.23%
2022/03/24	17	60.47	35	60.51	63.80	-18	2,904	-0.62%
2022/03/23	0	0.00	3	58.87	60.50	-3	2,612	-0.11%
2022/03/22	4	54.98	0	0.00	55.00	4	2,550	0.16%
2022/03/21	8	56.24	3	56.30	55.50	5	2,569	0.19%
2022/03/18	3	56.53	8	56.68	56.60	-5	2,596	-0.19%
2022/03/17	2	56.05	8	56.69	56.20	-6	2,608	-0.23%
2022/03/16	12	54.12	10	53.67	54.20	2	2,640	0.08%
2022/03/15	0	0.00	1	54.50	53.60	-1	2,690	-0.04%
2022/03/14	4	58.13	2	58.00	57.50	2	2,759	0.07%
2022/03/11	7	58.24	2	58.85	58.60	5	2,915	0.17%
2022/03/10	6	59.28	1	59.40	57.60	5	3,103	0.16%
2022/03/09	16	57.78	4	57.78	58.20	12	3,233	0.37%
2022/03/08	1	57.10	1	58.80	55.20	0	3,291	0.00%
2022/03/07	2	58.75	5	59.24	58.40	-3	3,422	-0.09%
2022/03/04	14	59.62	13	60.38	60.90	1	3,416	0.03%
2022/03/03	3	54.53	12	55.17	58.60	-9	3,074	-0.29%
2022/03/02	5	52.54	3	53.20	53.30	2	3,354	0.06%
2022/03/01	2	53.30	3	53.20	53.50	-1	3,559	-0.03%
2022/02/25	1	52.10	1	52.60	52.10	0	3,634	0.00%
2022/02/24	6	52.00	3	52.53	51.10	3	3,736	0.08%
2022/02/23	4	54.35	2	54.10	54.00	2	3,868	0.05%
2022/02/22	5	54.58	3	53.70	53.60	2	3,988	0.05%
2022/02/21	3	56.47	5	55.86	55.70	-2	4,254	-0.05%
2022/02/18	14	56.64	9	57.24	56.90	5	4,639	0.11%
2022/02/17	9	58.40	5	58.60	57.50	4	4,658	0.09%
2022/02/16	3	55.93	5	56.56	56.70	-2	4,605	-0.04%
2022/02/15	2	55.05	1	55.90	54.40	1	4,684	0.02%
2022/02/14	6	54.67	6	54.20	53.90	0	4,723	0.00%
2022/02/11	2	57.00	1	56.20	57.00	1	4,764	0.02%
2022/02/09	6	54.13	5	54.66	55.10	1	4,715	0.02%
2022/02/08	1	52.80	1	52.50	53.30	0	4,727	0.00%
2022/02/07	3	49.95	3	50.20	51.70	0	4,765	0.00%
2022/01/26	1	49.80	3	49.60	49.25	-2	4,836	-0.04%
2022/01/21	0	0.00	2	50.70	50.30	-2	5,410	-0.04%
2022/01/17	0	0.00	1	52.70	54.00	-1	5,563	-0.02%
2022/01/07	1	55.10	0	0.00	54.40	1	5,667	0.02%
2022/01/06	0	0.00	1	56.80	56.80	-1	5,649	-0.02%
2022/01/05	0	0.00	1	57.30	57.40	-1	5,660	-0.02%
2022/01/04	10	59.85	0	0.00	59.40	10	5,652	0.18%
2021/12/29	1	61.50	2	61.90	61.50	-1	5,798	-0.02%
2021/12/28	1	62.40	0	0.00	61.80	1	5,823	0.02%
2021/12/24	1	62.30	8	62.50	61.70	-7	5,847	-0.12%
2021/12/23	4	61.58	3	61.53	61.20	1	5,812	0.02%
2021/12/21	1	60.10	3	60.63	60.70	-2	5,840	-0.03%
2021/12/20	6	59.78	0	0.00	59.60	6	5,840	0.10%
2021/12/17	2	60.30	0	0.00	60.30	2	5,860	0.03%
2021/12/16	0	0.00	6	63.20	63.10	-6	5,848	-0.10%
2021/12/15	3	61.43	0	0.00	61.70	3	5,831	0.05%
2021/12/14	5	59.80	8	60.46	59.90	-3	5,826	-0.05%
2021/12/10	4	63.38	5	64.20	62.60	-1	5,805	-0.02%
2021/12/09	1	65.80	0	0.00	64.40	1	5,774	0.02%
2021/12/08	6	66.25	6	67.05	65.20	0	5,759	0.00%
2021/12/07	15	68.11	4	68.48	66.60	11	5,701	0.19%
2021/12/06	7	66.54	9	67.96	69.40	-2	5,573	-0.04%
2021/12/03	3	66.67	5	66.72	67.80	-2	5,435	-0.04%
2021/12/02	7	64.61	0	0.00	63.30	7	5,340	0.13%
2021/12/01	0	0.00	9	65.94	65.60	-9	5,317	-0.17%
2021/11/30	5	63.64	3	63.77	62.40	2	5,394	0.04%
2021/11/29	12	61.43	8	61.85	62.00	4	5,734	0.07%
2021/11/26	5	64.88	8	67.48	63.60	-3	5,800	-0.05%
2021/11/25	1	66.50	3	66.57	66.70	-2	5,570	-0.04%
2021/11/24	3	63.20	5	63.86	64.50	-2	5,377	-0.04%
2021/11/23	10	65.14	4	64.98	62.40	6	5,331	0.11%
2021/11/22	8	64.95	6	66.03	66.80	2	5,265	0.04%
2021/11/19	10	64.56	13	64.26	64.90	-3	5,193	-0.06%
2021/11/18	12	67.42	10	66.27	64.30	2	5,102	0.04%
2021/11/17	25	66.40	21	65.78	64.30	4	4,868	0.08%
2021/11/16	0	0.00	5	66.80	66.80	-5	4,522	-0.11%
2021/11/15	1	58.50	4	59.05	60.80	-3	4,524	-0.07%
2021/11/12	9	56.14	16	56.53	55.30	-7	4,494	-0.16%
2021/11/11	4	54.75	1	55.30	55.30	3	4,428	0.07%
2021/11/10	2	54.85	0	0.00	55.30	2	4,438	0.05%
2021/11/09	0	0.00	1	54.00	53.50	-1	4,452	-0.02%
2021/11/08	2	52.05	2	52.80	51.60	0	4,497	0.00%
2021/11/05	2	55.05	3	54.27	53.50	-1	4,620	-0.02%
2021/11/04	0	0.00	2	54.75	53.50	-2	4,750	-0.04%
2021/11/03	7	54.81	3	53.70	53.60	4	4,832	0.08%
2021/11/02	5	55.96	5	57.66	55.70	0	4,937	0.00%
2021/11/01	2	57.00	1	57.00	55.50	1	5,222	0.02%
2021/10/29	15	56.27	12	57.86	56.50	3	5,386	0.06%
2021/10/28	0	0.00	1	51.50	52.80	-1	5,167	-0.02%
2021/10/27	2	47.60	2	48.50	48.00	0	5,190	0.00%
2021/10/26	3	48.17	1	47.90	47.65	2	5,329	0.04%
2021/10/25	1	47.40	0	0.00	47.40	1	5,638	0.02%
2021/10/19	0	0.00	2	45.40	46.00	-2	6,222	-0.03%
2021/10/18	6	44.95	0	0.00	45.30	6	6,765	0.09%
2021/10/14	0	0.00	1	42.40	42.10	-1	7,206	-0.01%
2021/10/13	3	45.30	1	43.10	42.85	2	7,400	0.03%
2021/10/12	1	45.55	1	44.75	44.90	0	7,597	0.00%
2021/10/05	1	39.20	6	40.31	42.55	-5	8,341	-0.06%
2021/10/04	2	41.15	0	0.00	40.20	2	8,436	0.02%
2021/10/01	1	44.80	2	44.58	43.20	-1	8,599	-0.01%
2021/09/29	1	45.40	1	45.80	45.45	0	8,664	0.00%
2021/09/28	0	0.00	3	48.88	49.00	-3	8,818	-0.03%
2021/09/27	5	49.48	2	48.70	48.70	3	8,916	0.03%
2021/09/22	3	50.30	0	0.00	49.45	3	8,905	0.03%
2021/09/17	0	0.00	3	51.30	51.70	-3	8,918	-0.03%
2021/09/16	1	50.30	1	51.30	50.10	0	8,908	0.00%
2021/09/13	1	52.50	4	52.40	51.60	-3	8,892	-0.03%
2021/09/10	3	52.50	3	53.13	53.50	0	8,883	0.00%
2021/09/09	0	0.00	1	51.90	53.30	-1	8,912	-0.01%
2021/09/08	2	51.30	1	52.10	50.90	1	8,902	0.01%
2021/09/07	7	53.61	6	54.45	51.30	1	8,905	0.01%
2021/09/06	7	56.57	1	57.40	54.40	6	8,885	0.07%
2021/09/03	18	55.98	19	56.41	58.80	-1	8,955	-0.01%
2021/09/02	10	57.48	9	58.33	56.70	1	8,765	0.01%
2021/09/01	10	53.64	5	53.80	54.00	5	8,396	0.06%
2021/08/31	1	49.80	0	0.00	51.00	1	8,261	0.01%
2021/08/30	0	0.00	1	48.35	48.05	-1	8,191	-0.01%
2021/08/27	0	0.00	1	49.20	47.25	-1	8,217	-0.01%
2021/08/26	0	0.00	1	49.50	49.10	-1	8,252	-0.01%
2021/08/25	2	49.00	0	0.00	48.75	2	8,439	0.02%
2021/08/24	1	46.25	2	47.50	47.05	-1	8,584	-0.01%
2021/08/23	2	47.43	1	47.80	47.20	1	8,596	0.01%
2021/08/20	0	0.00	5	44.55	44.35	-5	8,591	-0.06%
2021/08/18	0	0.00	2	45.25	48.30	-2	8,556	-0.02%
2021/08/17	7	46.62	0	0.00	46.00	7	8,623	0.08%
2021/08/13	1	46.35	0	0.00	46.25	1	8,561	0.01%
2021/08/12	1	47.75	5	47.65	47.00	-4	8,518	-0.05%
2021/08/10	15	52.93	1	55.50	50.90	14	8,369	0.17%
2021/08/09	6	56.60	11	54.51	54.50	-5	8,269	-0.06%
2021/08/06	1	59.90	2	59.65	59.30	-1	8,188	-0.01%
2021/08/05	8	64.86	3	65.50	62.60	5	8,068	0.06%
2021/08/04	0	0.00	17	59.88	61.80	-17	7,698	-0.22%
2021/08/03	5	57.28	0	0.00	56.20	5	7,466	0.07%
2021/08/02	1	57.30	7	57.50	55.90	-6	7,416	-0.08%
2021/07/30	4	58.75	2	59.60	56.90	2	7,364	0.03%
2021/07/29	4	55.70	7	56.64	57.30	-3	7,241	-0.04%
2021/07/27	8	70.30	2	68.50	67.20	6	6,976	0.09%
2021/07/26	6	70.07	5	70.50	71.00	1	6,841	0.01%
2021/07/23	11	69.71	10	68.94	67.10	1	6,671	0.01%
2021/07/22	24	68.30	21	67.86	68.30	3	6,416	0.05%
2021/07/21	9	66.98	8.6	67.00	67.10	0.4	5,910	0.01%
2021/07/20	6	59.70	1	61.00	61.00	5	5,671	0.09%
2021/07/19	2	57.10	6.2	56.08	55.50	-4.2	5,649	-0.07%
2021/07/16	4	54.60	0	0.00	54.30	4	5,529	0.07%
2021/07/15	5.2	53.17	5	53.26	53.90	0.2	5,361	0.00%
2021/07/14	12	53.73	18	52.97	52.20	-6	5,143	-0.12%
2021/07/13	0	0.00	3	57.90	57.90	-3	4,837	-0.06%
2021/07/12	1	50.60	2	51.25	52.70	-1	4,845	-0.02%
2021/07/09	4	48.69	0	0.00	47.95	4	4,729	0.08%
2021/07/08	7.1	47.51	22.4	47.46	48.00	-15.3	4,750	-0.32%
2021/07/07	12	44.75	13	45.22	45.20	-1	4,666	-0.02%
2021/07/06	1	44.60	2	45.13	44.45	-1	4,812	-0.02%
2021/07/05	9	46.48	11	47.14	46.90	-2	5,200	-0.04%
2021/07/02	0	0.00	5	44.24	45.40	-5	5,063	-0.10%
2021/07/01	1	42.10	0	0.00	41.30	1	4,990	0.02%
2021/06/29	3	43.60	74	44.00	43.10	-71	4,985	-1.42%
2021/06/28	3	44.32	106	43.61	43.95	-103	4,983	-2.07%	大賣/鉅額交易
2021/06/23	2	43.30	2.2	43.76	43.35	-0.2	4,957	0.00%
2021/06/22	0.2	42.65	0	0.00	42.65	0.2	4,944	0.00%
2021/06/21	38	44.57	3	44.97	44.10	35	4,953	0.71%
2021/06/18	38	47.66	0	0.00	46.75	38	4,934	0.77%
2021/06/17	3	47.30	0	0.00	47.25	3	5,573	0.05%
2021/06/16	99	47.70	0	0.00	45.75	99	6,234	1.59%
2021/06/11	16	46.08	25	46.02	46.35	-9	6,731	-0.13%
2021/06/10	12	45.08	7	44.14	43.95	5	6,575	0.08%
2021/06/09	1	42.80	0	0.00	42.60	1	6,583	0.02%
2021/06/08	7	45.21	2	43.50	42.85	5	6,657	0.08%
2021/06/07	1	45.80	3	45.23	45.30	-2	6,758	-0.03%
2021/06/04	1	45.30	5	45.16	45.00	-4	6,776	-0.06%
2021/06/03	11	47.68	11	47.21	46.60	0	6,774	0.00%
2021/06/02	26	47.78	33	48.15	46.90	-7	6,755	-0.10%
2021/06/01	15	47.79	5	48.38	49.05	10	6,541	0.15%
2021/05/28	2	41.73	3	42.72	42.20	-1	6,351	-0.02%
2021/05/26	1	41.90	2	41.13	41.40	-1	6,484	-0.02%
2021/05/25	5	42.74	3	43.72	42.15	2	6,517	0.03%
2021/05/24	1	40.40	1	40.85	40.90	0	6,451	0.00%
2021/05/21	4	39.50	2	39.65	39.70	2	6,886	0.03%
2021/05/20	1	39.10	0	0.00	38.70	1	6,911	0.01%
2021/05/19	10	40.00	2	40.00	40.60	8	6,894	0.12%
2021/05/18	1	37.25	0	0.00	37.40	1	6,965	0.01%
2021/05/17	0	0.00	30	34.00	34.00	-30	7,102	-0.42%
2021/05/13	4	36.73	1	37.60	38.40	3	7,178	0.04%
2021/05/10	2	44.85	2	44.20	44.65	0	7,361	0.00%
2021/05/06	7	41.41	2	40.40	41.40	5	7,589	0.07%
2021/05/03	0	0.00	1	45.15	44.00	-1	7,610	-0.01%
2021/04/29	4	48.20	4	48.93	48.20	0	7,567	0.00%
2021/04/28	5	50.28	3	50.08	48.75	2	7,543	0.03%
2021/04/27	7	49.36	4	51.00	49.85	3	7,544	0.04%
2021/04/26	2.4	50.23	0	0.00	50.00	2.4	7,652	0.03%
2021/04/22	4	47.15	1	48.00	44.90	3	7,568	0.04%
2021/04/21	1	48.50	6	48.88	48.50	-5	7,489	-0.07%
2021/04/20	2	50.00	2	50.60	50.10	0	7,454	0.00%
2021/04/19	2	49.30	0	0.00	47.60	2	7,404	0.03%
2021/04/16	15	52.97	5	53.68	52.00	10	7,345	0.14%
2021/04/15	4	53.00	2.1	51.33	52.60	1.9	7,296	0.03%
2021/04/14	8	50.06	2	49.30	49.50	6	7,269	0.08%
2021/04/13	2	52.70	3	55.10	52.50	-1	7,351	-0.01%
2021/04/12	3	53.93	3	54.97	52.50	0	7,354	0.00%
2021/04/09	12	61.34	6.3	64.49	57.70	5.7	7,176	0.08%
2021/04/07	0	0.00	1	55.90	58.10	-1	6,661	-0.02%
2021/04/06	0.2	54.90	0	0.00	55.30	0.2	6,631	0.00%
2021/04/01	0.6	54.20	0	0.00	53.70	0.6	6,633	0.01%
2021/03/25	0	0.00	1	45.85	45.55	-1	6,609	-0.02%
2021/03/22	10	54.70	2	53.35	51.40	8	6,550	0.12%
2021/03/19	18	54.21	14	53.49	55.80	4	5,856	0.07%
2021/03/18	30	51.07	29	50.44	50.80	1	5,182	0.02%
2021/03/17	3	50.80	0.5	50.80	50.80	2.5	4,638	0.05%
2021/03/16	0	0.00	1	46.25	46.25	-1	4,640	-0.02%
2021/03/12	1	38.80	0	0.00	38.25	1	4,582	0.02%
2021/03/11	6	37.45	6	37.89	37.55	0	4,481	0.00%
2021/03/10	0	0.00	1	38.75	38.95	-1	4,375	-0.02%
2021/03/09	0	0.00	11	36.00	38.20	-11	4,325	-0.25%
2021/03/08	0	0.00	1	38.40	35.70	-1	4,301	-0.02%
2021/03/05	0	0.00	30	37.25	37.95	-30	4,302	-0.70%
2021/03/04	1	38.10	0	0.00	38.00	1	4,292	0.02%
2021/03/03	1	39.20	1	37.45	38.70	0	4,286	0.00%
2021/03/02	6	42.42	15	41.68	38.90	-9	4,236	-0.21%
2021/02/26	6	37.93	8	37.66	39.50	-2	4,105	-0.05%
2021/02/25	0	0.00	7	35.83	38.00	-7	4,051	-0.17%
2021/02/24	4	36.35	5	37.50	36.20	-1	3,985	-0.03%
2021/02/23	30	36.79	113	34.70	37.35	-83	3,933	-2.11%	大賣/
2021/02/22	1	37.00	0	0.00	37.00	1	3,530	0.03%
2021/02/19	0	0.00	2	33.65	33.65	-2	3,493	-0.06%
2021/02/18	82	29.33	25	28.72	30.60	57	3,469	1.64%
2021/02/17	29	27.81	9	27.03	27.85	20	3,337	0.60%
2021/02/05	7	25.23	8	25.41	25.35	-1	3,162	-0.03%
2021/02/04	5	24.92	28	24.91	25.20	-23	3,058	-0.75%
2021/02/03	25	24.64	14	24.86	24.65	11	2,966	0.37%
2021/02/02	5	25.03	2	25.15	24.00	3	2,903	0.10%
2021/02/01	30	24.78	16	25.32	24.40	14	2,775	0.50%
2021/01/29	7	27.38	10	27.37	26.90	-3	2,582	-0.12%
2021/01/28	7	24.53	5	24.36	25.00	2	2,328	0.09%
2021/01/27	2	24.30	14	24.00	25.10	-12	2,225	-0.54%
2021/01/26	1	23.15	3	23.27	23.00	-2	2,110	-0.09%
2021/01/21	0	0.00	3	22.20	22.35	-3	2,027	-0.15%
2021/01/19	27	23.78	28	23.77	23.40	-1	1,965	-0.05%
2021/01/18	3	24.02	2	24.30	24.30	1	1,797	0.06%
2021/01/15	0	0.00	2	22.15	22.10	-2	1,699	-0.12%
2021/01/14	2	21.85	2	22.40	21.80	0	1,661	0.00%
2021/01/13	2	21.85	0	0.00	21.75	2	1,646	0.12%
2021/01/12	1	21.30	1	20.85	20.80	0	1,632	0.00%
2021/01/07	1	21.70	2	22.20	22.10	-1	1,599	-0.06%
2021/01/06	12	25.01	22	23.26	22.30	-10	1,564	-0.64%
2021/01/05	1	23.50	1	21.70	23.55	0	1,341	0.00%
2020/12/28	0	0.00	10	22.10	21.90	-10	1,544	-0.65%
2020/12/25	10	21.25	1	20.80	21.75	9	1,510	0.60%
2020/12/24	2	20.55	2	20.73	20.40	0	1,480	0.00%
2020/12/22	0	0.00	3	20.52	19.75	-3	1,474	-0.20%
2020/12/18	5	21.16	5	21.42	21.10	0	1,459	0.00%
2020/12/16	1	21.50	0	0.00	21.10	1	1,460	0.07%
2020/12/15	2	21.53	1	21.85	21.10	1	1,482	0.07%
2020/12/14	0	0.00	1	22.40	22.25	-1	1,519	-0.07%
2020/12/11	7	21.60	8	21.84	22.00	-1	1,481	-0.07%
2020/12/10	15	21.70	8	21.86	21.25	7	1,388	0.50%
2020/12/09	2	22.05	1	21.90	22.25	1	1,331	0.08%
2020/12/07	0	0.00	10	20.65	20.40	-10	1,255	-0.80%
2020/12/04	2	20.75	2	20.95	21.10	0	1,221	0.00%
2020/11/30	0	0.00	1	19.50	19.45	-1	1,123	-0.09%
2020/11/27	0	0.00	18	19.90	19.55	-18	1,181	-1.52%
2020/11/26	1	19.35	0	0.00	19.50	1	1,191	0.08%
2020/11/23	1	19.30	0	0.00	19.40	1	1,169	0.09%
2020/11/19	1	19.30	0	0.00	19.30	1	1,149	0.09%
2020/11/09	0	0.00	2	17.65	17.70	-2	1,083	-0.18%
2020/11/06	2	17.90	0	0.00	17.85	2	1,083	0.18%
2020/10/12	0	0.00	1	19.45	18.80	-1	1,499	-0.07%
2020/10/08	1	21.20	0	0.00	19.95	1	1,513	0.07%
2020/09/29	0	17.80	0	0.00	17.90	0	1,619	0.00%
2020/09/24	0	0.00	1	18.10	17.85	-1	1,681	-0.06%
2020/09/23	0	0.00	0.4	18.40	18.50	-0.4	1,725	-0.02%
2020/09/22	0	0.00	1	18.00	18.50	-1	1,729	-0.06%
2020/09/21	1	19.45	0	0.00	18.75	1	1,733	0.06%
2020/09/18	0	0.00	3	19.00	19.65	-3	1,730	-0.17%
2020/09/17	0	0.00	2	19.20	19.20	-2	1,770	-0.11%
2020/09/16	3	18.00	0	0.00	17.90	3	1,750	0.17%
2020/09/15	1	18.70	1	18.05	18.05	0	1,802	0.00%
2020/09/07	0	0.00	1	18.45	18.45	-1	1,859	-0.05%
2020/09/04	4	17.88	7	18.10	18.40	-3	1,838	-0.16%
2020/09/02	1	19.85	1	19.20	19.05	0	1,808	0.00%
2020/08/27	0	0.00	1	17.30	17.30	-1	1,697	-0.06%
2020/08/20	4	16.40	0	0.00	15.85	4	1,674	0.24%
2020/08/18	0	0.00	5	17.47	17.30	-5	1,660	-0.30%
2020/08/13	0	0.00	2	17.55	17.40	-2	1,645	-0.12%
2020/08/03	3	18.47	0	0.00	18.50	3	1,555	0.19%
2020/07/31	2	19.08	0	0.00	19.00	2	1,544	0.13%
2020/07/30	2	18.88	1	18.50	18.50	1	1,535	0.07%
2020/07/28	0	0.00	4	17.50	17.45	-4	1,507	-0.27%
2020/07/27	5	19.36	3	19.87	19.00	2	1,479	0.14%
2020/07/24	2	20.00	0	0.00	20.10	2	1,454	0.14%
2020/07/23	0	0.00	0.2	20.70	20.70	-0.2	1,393	-0.01%
2020/07/20	5	17.00	0	0.00	17.20	5	1,229	0.41%
2020/07/17	10	19.40	0	0.00	18.80	10	1,171	0.85%
2020/07/16	10	20.70	0	0.00	20.50	10	1,130	0.88%
2020/07/15	13	21.88	0	0.00	21.10	13	1,066	1.22%
2020/07/14	3	23.90	1	23.20	22.30	2	1,014	0.20%
2020/07/07	0	0.00	2	18.20	18.20	-2	596	-0.34%
2020/07/06	2	19.10	2	19.50	19.00	0	571	0.00%
2020/07/03	2	18.80	0	0.00	18.80	2	548	0.36%
2020/07/02	0	0.00	1	18.80	18.35	-1	524	-0.19%
2020/06/30	1	17.15	0	0.00	17.30	1	462	0.22%
2020/06/29	0	0.00	1	16.90	17.20	-1	451	-0.22%
2020/06/24	11	18.42	10	17.84	17.85	1	432	0.23%
2020/06/22	1	16.05	1	16.30	17.10	0	309	0.00%
2020/06/18	8	14.98	8	15.15	15.00	0	229	0.00%
2020/06/16	0	0.00	2	13.00	13.05	-2	177	-1.13%
2020/05/26	0	0.00	1	13.05	12.75	-1	223	-0.45%
2020/05/25	0	0.00	35	12.33	12.55	-35	220	-15.88%
2020/05/18	2	12.25	0	0.00	12.20	2	224	0.89%
2020/05/15	5	12.16	5	12.50	12.15	0	225	0.00%
2020/05/14	6	12.22	0	0.00	12.10	6	226	2.65%
2020/05/13	0	0.00	5	12.50	12.45	-5	227	-2.20%
2020/04/17	5	11.94	0	0.00	11.75	5	282	1.77%
2020/04/14	9	11.49	0	0.00	11.40	9	268	3.35%
2020/04/09	3	11.15	0	0.00	11.20	3	262	1.14%
2020/04/08	6	11.08	0	0.00	11.45	6	260	2.30%
2020/02/06	1	13.30	0	0.00	13.35	1	165	0.61%
2020/01/02	3	14.37	0	0.00	14.30	3	129	2.32%
2019/12/31	1	14.05	0	0.00	14.10	1	129	0.77%
2019/12/27	2	14.20	0	0.00	14.20	2	129	1.55%
2019/12/20	0	0.00	2	14.25	14.35	-2	144	-1.38%
2019/12/17	2	13.90	0	0.00	13.90	2	147	1.35%
2019/12/09	0	0.00	65	13.61	13.70	-65	149	-43.57%
2019/09/26	3	15.23	0	0.00	15.05	3	173	1.73%
2019/09/25	0	0.00	3	15.00	14.95	-3	174	-1.72%
2019/09/24	0	0.00	21	15.27	15.15	-21	176	-11.89%
2019/09/18	1	14.75	0	0.00	14.80	1	172	0.58%
2019/09/17	2	14.80	0	0.00	14.80	2	172	1.16%
2019/09/16	4	14.85	0	0.00	14.85	4	172	2.32%
2019/09/12	6	14.90	0	0.00	14.90	6	167	3.58%
2019/09/05	3	14.60	0	0.00	14.60	3	150	1.99%
2019/08/02	1	14.95	0	0.00	14.90	1	175	0.57%
2019/07/29	4	15.43	0	0.00	15.40	4	211	1.89%
2019/07/26	0	0.00	16	15.82	15.70	-16	212	-7.53%
2019/07/18	3	15.30	0	0.00	15.20	3	198	1.51%
2019/07/16	3	15.05	0	0.00	15.30	3	183	1.63%
2019/07/05	3	15.10	0	0.00	15.10	3	204	1.47%
2019/07/03	4	15.09	0	0.00	15.10	4	213	1.87%
2019/06/27	0	0.00	1	15.75	15.95	-1	212	-0.47%
2019/05/24	0	0.00	1	15.50	15.50	-1	319	-0.31%
2019/05/20	0	0.00	1	15.60	15.50	-1	358	-0.28%
2019/05/14	3	16.40	0	0.00	16.40	3	362	0.83%
2019/05/08	2	17.73	2	17.83	17.70	0	348	0.00%
2019/05/03	2	17.65	0	0.00	17.70	2	317	0.63%
2019/03/25	0	0.00	2	18.40	18.50	-2	239	-0.84%
2019/03/22	1	18.50	9	18.38	18.60	-8	233	-3.42%
2019/03/15	3	17.85	0	0.00	17.90	3	178	1.68%
2019/02/22	6	17.98	0	0.00	17.75	6	161	3.71%
2019/02/21	0	0.00	2	18.20	17.95	-2	142	-1.41%
2019/02/20	0	0.00	3	18.20	18.15	-3	126	-2.37%
2019/02/14	5	17.75	0	0.00	17.70	5	110	4.54%
2018/12/20	0	0.00	2	17.20	17.20	-2	103	-1.93%
2018/12/18	0	0.00	11	17.20	17.40	-11	102	-10.73%
2018/12/17	0	0.00	16	17.45	17.45	-16	104	-15.32%
2018/11/28	6	16.63	0	0.00	16.85	6	109	5.46%
2018/11/16	6	16.70	0	0.00	16.60	6	114	5.26%
2018/11/14	6	16.53	0	0.00	16.55	6	114	5.26%
2018/11/07	6	16.40	0	0.00	16.50	6	114	5.26%
2018/11/06	3	16.55	0	0.00	16.50	3	116	2.59%
2018/10/26	0	0.00	2	16.25	16.25	-2	121	-1.65%
2018/08/31	1	18.80	0	0.00	18.75	1	129	0.77%
2018/07/13	1	18.05	0	0.00	18.10	1	229	0.44%
2018/07/11	0	0.00	1	17.90	17.90	-1	232	-0.43%
2018/05/25	2	20.35	5	20.42	20.35	-3	235	-1.28%
2018/05/24	2	19.83	33	20.03	20.00	-31	199	-15.56%
2018/05/22	3	19.25	0	0.00	19.10	3	178	1.68%
2018/03/14	3	19.50	0	0.00	19.50	3	440	0.68%
2018/03/06	3	19.05	0	0.00	19.10	3	483	0.62%
2018/02/23	3	19.30	0	0.00	19.45	3	540	0.56%
2018/02/06	9	18.75	0	0.00	18.65	9	557	1.62%
2018/01/26	3	20.50	0	0.00	20.65	3	621	0.48%
2018/01/25	3	21.10	0	0.00	20.90	3	636	0.47%
2018/01/23	3	21.15	3	21.50	21.05	0	785	0.00%
2018/01/17	9	21.08	2	21.15	21.00	7	954	0.73%
2018/01/16	0	0.00	1	21.10	21.10	-1	948	-0.11%
2018/01/15	1	21.25	0	0.00	21.20	1	949	0.11%
2018/01/12	1	20.60	0	0.00	20.75	1	940	0.11%
2018/01/11	1	20.80	0	0.00	20.75	1	943	0.11%
2018/01/05	1	22.10	1	22.05	21.80	0	916	0.00%
2018/01/04	3	21.88	6	20.80	21.75	-3	861	-0.35%