安國 (8054)-凱基-松山券商分點個股進出

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
156.5
漲跌
▼2.0
漲幅
-1.26%
成交量
7,915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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	2	156.50	6	156.00	156.50	-4	15,173	-0.03%
2024/04/29	5	160.00	4	164.25	158.50	1	15,410	0.01%
2024/04/26	7	164.29	8	170.06	161.00	-1	15,734	-0.01%
2024/04/25	7.1	163.21	0	0.00	163.00	7.1	15,508	0.05%
2024/04/24	15	173.03	17.3	174.35	169.50	-2.3	15,329	-0.01%
2024/04/23	11.1	163.91	3.1	163.34	163.50	8	14,892	0.05%
2024/04/22	18.3	169.28	22.1	169.22	160.00	-3.8	14,560	-0.03%
2024/04/19	20.1	164.79	19.7	167.07	174.50	0.4	13,808	0.00%
2024/04/18	28.3	171.74	27.2	175.54	162.50	1.2	13,174	0.01%
2024/04/17	52	163.58	81.4	165.19	172.00	-29.4	12,336	-0.24%
2024/04/16	14.2	156.30	17	158.21	156.50	-2.8	11,813	-0.02%
2024/04/15	3	148.17	2	151.00	147.50	1	11,412	0.01%
2024/04/12	25.1	157.31	21	154.69	154.50	4.1	11,323	0.04%
2024/04/11	2.1	161.07	0	0.00	160.50	2.1	11,216	0.02%
2024/04/10	8	162.06	6.1	162.34	161.00	2	11,123	0.02%
2024/04/09	20.1	163.25	14	163.57	162.00	6.1	11,075	0.05%
2024/04/08	21	172.88	30	172.98	168.00	-9	10,851	-0.08%
2024/04/03	29	173.61	42	175.86	175.00	-13	10,542	-0.12%
2024/04/02	29	156.84	26.5	161.57	166.00	2.5	9,919	0.03%
2024/04/01	10	148.45	15	150.80	151.00	-5	9,424	-0.05%
2024/03/29	30	148.37	29.1	150.06	146.00	0.9	9,182	0.01%
2024/03/28	9	131.11	15	137.10	143.00	-6	8,745	-0.07%
2024/03/27	1	129.00	1	129.00	130.00	0	9,124	0.00%
2024/03/26	12	130.58	9	129.17	129.00	3	9,718	0.03%
2024/03/25	1	135.00	3	134.17	135.00	-2	9,809	-0.02%
2024/03/22	2.1	129.52	1	131.00	131.00	1.1	9,934	0.01%
2024/03/21	11	133.77	18	133.61	135.00	-7	10,147	-0.07%
2024/03/20	29	137.07	17	137.62	135.00	12	10,190	0.12%
2024/03/19	17.3	129.56	25	129.80	128.50	-7.7	10,145	-0.08%
2024/03/18	3	132.67	4	131.50	133.00	-1	10,144	-0.01%
2024/03/15	0	0.00	2	126.00	126.50	-2	10,298	-0.02%
2024/03/14	28	127.45	13	130.77	128.00	15	10,414	0.14%
2024/03/13	12.5	130.34	19	122.63	122.00	-6.5	10,808	-0.06%
2024/03/12	8	132.88	13	133.77	135.00	-5	11,293	-0.04%
2024/03/11	14	134.36	14	136.32	132.50	0	11,556	0.00%
2024/03/08	23.1	132.03	21	132.31	132.00	2.1	11,583	0.02%
2024/03/07	12.4	143.48	5	140.00	135.00	7.4	11,597	0.06%
2024/03/06	9.4	153.12	5.1	159.49	150.00	4.3	11,705	0.04%
2024/03/05	37.4	164.66	1	161.00	161.00	36.4	11,756	0.31%
2024/02/27	1	160.00	0	0.00	160.00	1	13,424	0.01%
2024/02/23	1	157.00	0	0.00	155.50	1	14,409	0.01%
2024/02/20	0	0.00	3	172.00	170.00	-3	14,909	-0.02%
2024/02/19	0	0.00	2	183.25	180.50	-2	14,954	-0.01%
2024/02/16	10	192.60	5	199.20	200.50	5	15,021	0.03%
2024/02/15	46	185.85	14	182.11	182.50	32	14,844	0.22%
2024/02/05	14	196.43	5	220.80	184.00	9	14,450	0.06%
2024/02/02	1	204.00	2	204.00	204.00	-1	14,264	-0.01%
2024/02/01	0	0.00	10	185.50	185.50	-10	14,286	-0.07%
2024/01/31	11	161.27	18	168.33	169.00	-7	14,263	-0.05%
2024/01/30	27	153.24	6	152.67	154.00	21	14,035	0.15%
2024/01/29	4	139.88	9	145.66	150.00	-5	13,613	-0.04%
2024/01/26	1	138.00	2	141.50	141.00	-1	13,170	-0.01%
2024/01/25	8	145.88	4	148.25	145.50	4	13,557	0.03%
2024/01/24	3	149.83	2	148.00	149.00	1	13,746	0.01%
2024/01/23	3	145.17	1	150.00	149.00	2	13,722	0.01%
2024/01/22	5	137.40	5.1	143.45	145.50	-0.1	14,168	0.00%
2024/01/17	0	0.00	1	140.00	140.00	-1	14,427	-0.01%
2024/01/15	2	138.50	0	143.00	139.00	2	14,538	0.01%
2024/01/11	0	0.00	1	125.00	130.00	-1	14,711	-0.01%
2024/01/09	0	0.00	7	119.29	118.00	-7	15,137	-0.05%
2024/01/08	0	0.00	8	123.00	123.50	-8	15,252	-0.05%
2024/01/05	1	129.00	0	0.00	129.00	1	15,240	0.01%
2024/01/04	1	125.50	0	0.00	126.50	1	15,202	0.01%
2024/01/03	2.1	131.81	6	130.58	131.00	-3.9	15,174	-0.03%
2024/01/02	11	124.59	3	121.00	128.00	8	15,144	0.05%
2023/12/29	1	116.50	5	112.10	116.50	-4	15,191	-0.03%
2023/12/28	2	110.00	0	0.00	110.00	2	15,146	0.01%
2023/12/27	2	115.00	2	116.75	115.00	0	15,083	0.00%
2023/12/26	6	118.75	4	118.25	117.00	2	15,041	0.01%
2023/12/25	7	112.79	6	108.58	116.00	1	14,967	0.01%
2023/12/22	12	106.21	19	106.87	109.00	-7	14,874	-0.05%
2023/12/21	17	99.74	14	97.72	99.20	3	14,327	0.02%
2023/12/20	0	0.00	6	94.07	94.80	-6	13,722	-0.04%
2023/12/19	7	92.10	4	89.40	92.80	3	13,561	0.02%
2023/12/18	6	93.85	2	92.45	92.20	4	13,367	0.03%
2023/12/15	1	92.30	3	92.37	90.40	-2	13,138	-0.02%
2023/12/14	5	97.66	5	97.84	95.40	0	12,994	0.00%
2023/12/13	3	99.20	5	99.22	98.00	-2	12,950	-0.02%
2023/12/12	3	97.40	38	96.80	99.50	-35	12,874	-0.27%
2023/12/11	5	99.82	7	99.57	99.60	-2	12,536	-0.02%
2023/12/08	17	100.88	30	100.14	99.50	-13	12,269	-0.11%
2023/12/07	44	96.86	16	100.66	95.30	28	11,626	0.24%
2023/12/06	28	93.56	33	94.44	97.30	-5	10,952	-0.05%
2023/12/05	8	88.94	5	88.02	88.50	3	10,593	0.03%
2023/12/04	10	94.28	6	95.83	88.70	4	10,389	0.04%
2023/12/01	17	95.54	9	96.69	96.60	8	10,075	0.08%
2023/11/30	11	95.74	7	95.53	95.20	4	9,678	0.04%
2023/11/29	27	96.34	22	95.52	94.50	5	9,357	0.05%
2023/11/28	5	88.78	4	88.35	91.30	1	8,402	0.01%
2023/11/27	3	82.27	2	80.85	83.00	1	8,005	0.01%
2023/11/24	4	81.68	1	81.30	81.80	3	7,748	0.04%
2023/11/22	7	77.93	1	79.60	84.10	6	6,522	0.09%
2023/11/21	3	77.20	10	75.92	76.50	-7	6,305	-0.11%
2023/11/20	3	73.23	5	73.38	74.80	-2	5,901	-0.03%
2023/11/17	1	77.80	6	72.68	71.90	-5	5,823	-0.09%
2023/11/16	9	72.43	4	72.18	73.50	5	5,682	0.09%
2023/11/15	5	68.98	21	66.74	69.30	-16	5,586	-0.29%
2023/11/14	2	66.65	12.1	66.51	65.30	-10.1	5,489	-0.18%
2023/11/13	2	62.60	2	63.10	63.10	0	5,408	0.00%
2023/11/10	0	0.00	2	59.20	60.00	-2	5,334	-0.04%
2023/11/09	0.3	56.00	0	0.00	57.80	0.3	5,282	0.01%
2023/11/08	1	59.70	4	58.80	59.20	-3	5,234	-0.06%
2023/11/07	0	0.00	2	59.90	60.00	-2	5,184	-0.04%
2023/11/06	1	58.60	0	0.00	59.00	1	5,137	0.02%
2023/11/03	3	57.00	1	56.90	56.80	2	5,067	0.04%
2023/11/02	3	56.93	9	57.83	58.80	-6	4,999	-0.12%
2023/11/01	0.1	51.60	2	55.60	54.60	-1.9	4,381	-0.04%
2023/10/31	22	54.14	20	55.16	53.60	2	4,019	0.05%
2023/10/30	11	56.30	12	56.28	57.00	-1	3,724	-0.03%
2023/10/27	4	52.53	8	53.60	54.10	-4	2,920	-0.14%
2023/10/26	3	48.20	11	49.01	49.20	-8	2,520	-0.32%
2023/10/25	2	44.75	9	44.75	44.75	-7	2,264	-0.31%
2023/10/24	1	40.05	2	40.43	40.70	-1	2,164	-0.05%
2023/10/23	2	41.65	0	0.00	41.20	2	2,111	0.09%
2023/10/18	0	0.00	2	39.25	38.85	-2	1,815	-0.11%
2023/10/17	6	43.43	7	42.18	41.80	-1	1,740	-0.06%
2023/10/16	0	0.00	2	40.60	41.00	-2	1,383	-0.14%
2023/10/13	1	37.75	0	0.00	37.30	1	1,253	0.08%
2023/10/12	0	0.00	2	37.80	38.00	-2	1,258	-0.16%
2023/10/11	2	38.45	0	0.00	37.35	2	1,252	0.16%
2023/10/06	0	0.00	10	38.13	38.85	-10	1,229	-0.81%
2023/10/05	13	38.85	6	38.34	38.65	7	1,176	0.60%
2023/09/28	1	35.50	3	35.73	35.45	-2	1,082	-0.18%
2023/09/27	1	36.20	0	0.00	36.00	1	1,100	0.09%
2023/09/25	0	0.00	1	39.40	37.40	-1	1,209	-0.08%
2023/09/22	0	0.00	2	37.80	38.20	-2	1,167	-0.17%
2023/09/20	1	38.70	1	38.05	37.80	0	1,109	0.00%
2023/09/19	0	0.00	1	38.95	37.95	-1	1,024	-0.10%
2023/09/18	1	39.80	0	0.00	37.45	1	968	0.10%
2023/09/15	1	37.75	11	37.72	37.45	-10	804	-1.24%
2023/09/13	1	34.10	1	33.85	33.95	0	689	0.00%
2023/09/12	2	33.70	0	0.00	33.80	2	697	0.29%
2023/09/11	0	0.00	3	34.30	34.10	-3	698	-0.43%
2023/09/07	1	35.25	1	34.80	34.55	0	703	0.00%
2023/08/11	3	31.50	0	0.00	31.50	3	949	0.32%
2023/08/08	10	32.00	0	0.00	32.25	10	943	1.06%
2023/07/20	1	36.70	1	36.55	36.80	0	877	0.00%
2023/07/14	0	0.00	5	35.90	35.40	-5	820	-0.61%
2023/07/12	1	35.80	0	0.00	35.60	1	804	0.12%
2023/07/11	2	36.98	1	36.70	36.95	1	794	0.13%
2023/07/10	2	37.50	0	0.00	37.15	2	782	0.26%
2023/07/07	5	35.85	0	0.00	37.00	5	756	0.66%
2023/07/06	1	36.40	0	0.00	36.05	1	742	0.13%
2023/07/04	10	38.30	12	38.25	37.30	-2	710	-0.28%
2023/06/26	1	34.50	0	0.00	34.25	1	582	0.17%
2023/06/21	3	34.60	1	34.60	34.55	2	597	0.33%
2023/06/15	1	35.00	0	0.00	34.85	1	592	0.17%
2023/06/14	1	35.20	0	0.00	35.00	1	602	0.17%
2023/06/12	0	0.00	2	35.75	34.90	-2	609	-0.33%
2023/06/08	0	0.00	4	36.19	36.15	-4	590	-0.68%
2023/06/07	0	0.00	1	36.45	36.15	-1	586	-0.17%
2023/06/05	11	36.11	0.1	36.30	36.05	10.9	585	1.86%
2023/05/31	2	35.90	0	0.00	35.50	2	556	0.36%
2023/05/30	3	35.90	4.1	35.87	35.95	-1.1	532	-0.21%
2023/05/29	3	34.50	0	0.00	34.50	3	415	0.72%
2023/05/23	0	0.00	0	31.95	31.90	0	423	0.00%
2023/05/08	3	32.50	0	0.00	32.45	3	541	0.55%
2023/04/26	0	0.00	1	31.00	31.45	-1	555	-0.18%
2023/04/24	0	32.25	0	0.00	32.25	0	551	0.00%
2023/04/20	0.2	33.38	0	0.00	33.15	0.2	549	0.04%
2023/04/06	0.1	33.60	0	0.00	33.50	0.1	535	0.02%
2023/03/31	1	34.15	0	0.00	33.95	1	533	0.19%
2023/03/29	0	34.40	0	0.00	33.85	0	531	0.00%
2023/03/23	0	0.00	15	34.86	34.90	-15	509	-2.95%
2023/03/15	1	34.70	0	0.00	34.45	1	474	0.21%
2023/03/14	0.1	33.20	0	0.00	33.30	0.1	491	0.02%
2023/03/13	0.2	33.85	0	0.00	33.25	0.2	492	0.04%
2023/03/10	0.6	34.57	0	0.00	33.95	0.6	493	0.12%
2023/03/08	0	0.00	1	35.75	35.70	-1	482	-0.21%
2023/03/07	0	0.00	0	35.90	35.20	0	468	0.00%
2023/03/01	1	34.35	0	0.00	34.30	1	457	0.22%
2023/02/23	1	35.10	0	0.00	35.05	1	454	0.22%
2023/02/22	0	0.00	1	35.20	34.70	-1	451	-0.22%
2023/02/20	1	34.80	0	0.00	35.00	1	421	0.24%
2023/02/17	0	0.00	1	34.45	34.65	-1	424	-0.24%
2023/02/16	1	34.00	0	0.00	34.65	1	433	0.23%
2023/02/15	1	33.80	0	0.00	33.95	1	433	0.23%
2023/02/14	0	0.00	1	34.35	34.20	-1	431	-0.23%
2023/02/13	0	0.00	0.1	34.99	33.65	-0.1	429	-0.02%
2023/02/10	1	34.30	0	0.00	33.70	1	434	0.23%
2023/02/09	0	0.00	1	35.15	34.55	-1	435	-0.23%
2023/02/07	0	0.00	1	33.15	33.10	-1	397	-0.25%
2023/02/06	2	34.15	0	0.00	33.55	2	408	0.49%
2023/02/01	1	32.70	0	0.00	32.70	1	401	0.25%
2023/01/31	0	0.00	1	31.50	32.10	-1	404	-0.25%
2023/01/16	0.1	31.03	0	0.00	30.90	0.1	409	0.02%
2023/01/09	1	31.70	0	0.00	31.80	1	430	0.23%
2023/01/06	0	0.00	1	31.25	31.25	-1	434	-0.23%
2023/01/05	2	31.63	3	31.82	31.00	-1	444	-0.22%
2022/12/29	1	29.85	1	30.10	30.25	0	512	0.00%
2022/12/28	0	0.00	6	30.55	30.30	-6	520	-1.15%
2022/12/20	0	0.00	3	30.77	30.75	-3	564	-0.53%
2022/12/06	2	34.25	0	0.00	34.50	2	586	0.34%
2022/12/01	0	0.00	1	34.20	34.10	-1	553	-0.18%
2022/11/17	0	0.00	1	34.45	34.70	-1	645	-0.15%
2022/11/16	3	33.97	2	34.23	34.20	1	645	0.15%
2022/11/15	1	33.45	1	33.60	33.80	0	644	0.00%
2022/11/08	0	0.00	2	33.40	32.55	-2	698	-0.29%
2022/11/07	1	32.60	0	0.00	32.90	1	710	0.14%
2022/11/02	1	32.00	0	0.00	32.90	1	711	0.14%
2022/10/31	0	0.00	6	31.42	31.35	-6	706	-0.85%
2022/10/20	0	0.00	1	30.35	30.85	-1	717	-0.14%
2022/10/07	2	34.63	4	34.25	33.90	-2	824	-0.24%
2022/10/06	14	36.20	13	35.53	34.50	1	836	0.12%
2022/10/05	1	34.40	0	0.00	33.30	1	782	0.13%
2022/10/03	1	33.60	1	33.40	33.35	0	780	0.00%
2022/09/30	1	31.25	1	31.75	31.60	0	781	0.00%
2022/09/29	1	31.30	1	30.60	30.70	0	801	0.00%
2022/09/22	2	34.20	2	34.45	35.20	0	867	0.00%
2022/09/20	0	0.00	2	35.55	35.60	-2	876	-0.23%
2022/09/07	10	35.30	0	0.00	36.05	10	937	1.07%
2022/08/24	6	40.01	0	0.00	39.85	6	943	0.64%
2022/08/22	7	39.93	0	0.00	39.25	7	906	0.77%
2022/08/19	0	0.00	1	40.60	40.25	-1	903	-0.11%
2022/08/16	1	39.95	1	39.25	39.35	0	893	0.00%
2022/08/15	5	41.04	4	40.18	40.20	1	887	0.11%
2022/08/11	0	0.00	1	38.35	37.60	-1	851	-0.12%
2022/08/08	1	37.50	0	0.00	37.10	1	893	0.11%
2022/08/02	0	36.00	0	0.00	35.50	0	942	0.00%
2022/07/28	1	37.80	0	0.00	37.25	1	973	0.10%
2022/07/26	0	0.00	2	37.00	37.10	-2	984	-0.20%
2022/07/22	2	39.35	0	0.00	38.65	2	1,005	0.20%
2022/07/20	0	0.00	2	39.00	38.30	-2	1,001	-0.20%
2022/07/19	0	0.00	1	37.80	37.75	-1	1,005	-0.10%
2022/07/18	1	37.90	0	0.00	38.15	1	1,015	0.10%
2022/07/15	10	39.09	7	38.65	37.45	3	1,020	0.29%
2022/07/14	0	0.00	4	35.25	36.40	-4	976	-0.41%
2022/07/08	0	0.00	8	35.56	35.35	-8	1,018	-0.79%
2022/07/07	0	0.00	2	34.70	35.10	-2	1,021	-0.20%
2022/07/06	6	35.05	0	0.00	34.80	6	1,026	0.58%
2022/07/04	2	32.60	0	0.00	31.90	2	1,029	0.19%
2022/07/01	4	32.45	10	33.20	31.65	-6	1,086	-0.55%
2022/06/22	2	36.00	0	0.00	36.10	2	2,188	0.09%
2022/06/20	1	38.50	1	38.10	37.60	0	2,605	0.00%
2022/06/17	0	0.00	5	40.80	40.80	-5	2,600	-0.19%
2022/06/13	0	0.00	3	43.90	43.85	-3	2,687	-0.11%
2022/06/06	1	46.80	0	0.00	46.25	1	2,963	0.03%
2022/06/01	2	48.28	2	47.60	47.55	0	3,131	0.00%
2022/05/30	0	0.00	2	47.00	46.90	-2	3,642	-0.05%
2022/05/26	1	45.80	1	45.05	44.90	0	3,640	0.00%
2022/05/20	0	0.00	1	47.00	46.75	-1	3,670	-0.03%
2022/05/19	0	0.00	1	46.60	46.40	-1	3,677	-0.03%
2022/05/17	2	46.10	0	0.00	46.45	2	3,820	0.05%
2022/05/16	0	0.00	3	44.47	44.40	-3	3,851	-0.08%
2022/05/13	1	43.55	2	43.40	43.50	-1	3,853	-0.03%
2022/05/12	1	41.40	0	0.00	41.40	1	3,850	0.03%
2022/05/10	3	44.23	6	43.71	44.50	-3	3,950	-0.08%
2022/05/06	1	45.80	2	45.73	46.20	-1	3,955	-0.03%
2022/05/05	8	47.52	1	47.60	47.40	7	3,956	0.18%
2022/05/04	0	0.00	1	46.45	46.45	-1	3,946	-0.03%
2022/05/03	1	45.90	0	0.00	45.75	1	3,946	0.03%
2022/04/28	3	46.38	2	46.20	45.85	1	3,966	0.03%
2022/04/27	3	45.62	15	45.68	46.20	-12	3,959	-0.30%
2022/04/25	2	48.78	0	0.00	48.50	2	3,939	0.05%
2022/04/22	1	51.00	1	51.00	51.00	0	3,936	0.00%
2022/04/21	1	52.90	1	53.20	51.90	0	3,937	0.00%
2022/04/20	2	52.10	1	52.70	52.60	1	3,927	0.03%
2022/04/18	0	0.00	1	52.00	52.00	-1	3,950	-0.03%
2022/04/15	2	52.45	0	0.00	52.00	2	3,947	0.05%
2022/04/14	0	0.00	11	55.02	54.40	-11	3,956	-0.28%
2022/04/11	2	54.85	3	56.23	54.20	-1	3,963	-0.03%
2022/04/08	2	58.30	2	58.15	57.80	0	3,938	0.00%
2022/04/07	6	60.13	6	57.62	57.50	0	3,930	0.00%
2022/04/01	3	62.37	3	62.40	62.50	0	3,861	0.00%
2022/03/31	2	62.30	7	62.40	61.30	-5	3,798	-0.13%
2022/03/30	31	64.39	6	64.10	63.80	25	3,756	0.67%
2022/03/29	6	61.77	18	62.08	61.70	-12	3,289	-0.36%
2022/03/28	0	0.00	2	57.80	58.90	-2	3,116	-0.06%
2022/03/25	13	60.34	1	63.00	58.80	12	3,089	0.39%
2022/03/24	4	60.58	18	61.30	63.80	-14	2,904	-0.48%
2022/03/23	0	0.00	1.3	60.50	60.50	-1.3	2,612	-0.05%
2022/03/22	0	0.00	3	55.10	55.00	-3	2,550	-0.12%
2022/03/21	1	55.60	0	0.00	55.50	1	2,569	0.04%
2022/03/18	1	56.30	1	57.20	56.60	0	2,596	0.00%
2022/03/16	0	0.00	2	54.10	54.20	-2	2,640	-0.08%
2022/03/15	5	54.30	0	0.00	53.60	5	2,690	0.19%
2022/03/14	2	56.95	1	57.30	57.50	1	2,759	0.04%
2022/03/11	0	0.00	7	58.34	58.60	-7	2,915	-0.24%
2022/03/10	8	59.13	0	0.00	57.60	8	3,103	0.26%
2022/03/09	1	58.20	1	58.70	58.20	0	3,233	0.00%
2022/03/08	13	57.09	4	57.80	55.20	9	3,291	0.27%
2022/03/07	10	58.63	5.5	58.91	58.40	4.5	3,422	0.13%
2022/03/04	16	59.93	17	60.50	60.90	-1	3,416	-0.03%
2022/03/03	5	55.10	4	58.60	58.60	1	3,074	0.03%
2022/03/02	0	0.00	1	53.40	53.30	-1	3,354	-0.03%
2022/03/01	0	0.00	1	53.50	53.50	-1	3,559	-0.03%
2022/02/25	1	52.10	2	52.20	52.10	-1	3,634	-0.03%
2022/02/24	1	51.80	3	52.20	51.10	-2	3,736	-0.05%
2022/02/23	2	54.25	0	0.00	54.00	2	3,868	0.05%
2022/02/22	7	54.17	2	54.20	53.60	5	3,988	0.13%
2022/02/21	0	0.00	4	55.95	55.70	-4	4,254	-0.09%
2022/02/18	7.5	57.19	1	56.80	56.90	6.5	4,639	0.14%
2022/02/17	30	58.38	8	57.58	57.50	22	4,658	0.47%
2022/02/16	3	56.80	1	56.30	56.70	2	4,605	0.04%
2022/02/15	1	55.40	1	55.00	54.40	0	4,684	0.00%
2022/02/14	4	54.38	0	0.00	53.90	4	4,723	0.08%
2022/02/11	10	55.76	4	56.80	57.00	6	4,764	0.13%
2022/02/10	2	53.40	2	54.05	54.80	0	4,710	0.00%
2022/01/17	2	53.70	0	0.00	54.00	2	5,563	0.04%
2022/01/11	1	52.70	0	0.00	52.40	1	5,664	0.02%
2022/01/10	0	0.00	4	55.15	55.10	-4	5,656	-0.07%
2022/01/06	1	56.80	0	0.00	56.80	1	5,649	0.02%
2022/01/05	0	0.00	0.1	57.70	57.40	-0.1	5,660	0.00%
2021/12/29	0	0.00	1	61.50	61.50	-1	5,798	-0.02%
2021/12/28	1	62.50	1	61.90	61.80	0	5,823	0.00%
2021/12/23	0	0.00	1	61.40	61.20	-1	5,812	-0.02%
2021/12/22	0	0.00	1	61.30	61.20	-1	5,849	-0.02%
2021/12/21	2.1	60.41	2	60.45	60.70	0.1	5,840	0.00%
2021/12/20	1	59.50	0	0.00	59.60	1	5,840	0.02%
2021/12/15	1	60.40	3	60.57	61.70	-2	5,831	-0.03%
2021/12/14	3	60.67	1	62.70	59.90	2	5,826	0.03%
2021/12/13	4	63.00	5	63.24	62.70	-1	5,808	-0.02%
2021/12/10	4	63.25	4	64.25	62.60	0	5,805	0.00%
2021/12/09	2	64.45	0	0.00	64.40	2	5,774	0.03%
2021/12/08	3	65.13	142	67.08	65.20	-139	5,759	-2.41%	大賣/鉅額交易
2021/12/07	5	68.60	6	68.85	66.60	-1	5,701	-0.02%
2021/12/06	9	68.60	11	68.08	69.40	-2	5,573	-0.04%
2021/12/03	3	66.07	9	65.53	67.80	-6	5,435	-0.11%
2021/12/02	9	64.48	6	64.82	63.30	3	5,340	0.06%
2021/12/01	108	65.94	6	65.22	65.60	102	5,317	1.92%	大買/鉅額交易
2021/11/30	2	62.80	8	63.46	62.40	-6	5,394	-0.11%
2021/11/29	2	60.30	3	61.80	62.00	-1	5,734	-0.02%
2021/11/26	46	67.01	1	67.90	63.60	45	5,800	0.78%
2021/11/25	1	66.10	1	66.80	66.70	0	5,570	0.00%
2021/11/24	10	63.59	13	63.68	64.50	-3	5,377	-0.06%
2021/11/23	4	64.10	8	63.08	62.40	-4	5,331	-0.08%
2021/11/22	12	67.18	1	66.80	66.80	11	5,265	0.21%
2021/11/19	0	0.00	4	64.13	64.90	-4	5,193	-0.08%
2021/11/18	13	66.88	5	66.10	64.30	8	5,102	0.16%
2021/11/17	13	70.71	32	66.33	64.30	-19	4,868	-0.39%
2021/11/16	24	66.80	4	66.80	66.80	20	4,522	0.44%
2021/11/15	0	0.00	10	60.52	60.80	-10	4,524	-0.22%
2021/11/12	8	56.80	7	55.64	55.30	1	4,494	0.02%
2021/11/11	0	0.00	4	55.28	55.30	-4	4,428	-0.09%
2021/11/10	3	55.40	4	55.35	55.30	-1	4,438	-0.02%
2021/11/09	1	52.50	1	53.10	53.50	0	4,452	0.00%
2021/11/08	4.2	53.18	5	52.34	51.60	-0.8	4,497	-0.02%
2021/11/04	1	54.60	1	54.10	53.50	0	4,750	0.00%
2021/11/03	2.1	53.28	7	53.69	53.60	-4.9	4,832	-0.10%
2021/11/02	8	57.38	3	55.97	55.70	5	4,937	0.10%
2021/11/01	5	55.70	2	56.45	55.50	3	5,222	0.06%
2021/10/29	12	57.67	7	56.76	56.50	5	5,386	0.09%
2021/10/28	0	0.00	6	51.13	52.80	-6	5,167	-0.12%
2021/10/27	2	47.85	0	0.00	48.00	2	5,190	0.04%
2021/10/26	1	48.00	0	0.00	47.65	1	5,329	0.02%
2021/10/22	0	0.00	5	48.02	48.20	-5	5,642	-0.09%
2021/10/21	0	0.00	8	47.86	46.45	-8	5,788	-0.14%
2021/10/18	0	0.00	1	45.30	45.30	-1	6,765	-0.01%
2021/10/15	1	43.80	0	0.00	43.80	1	7,115	0.01%
2021/10/08	10	45.99	6	46.39	45.05	4	7,863	0.05%
2021/10/06	9	45.17	2	45.15	44.70	7	8,217	0.09%
2021/10/04	1	40.20	0	0.00	40.20	1	8,436	0.01%
2021/09/29	4	46.33	0	0.00	45.45	4	8,664	0.05%
2021/09/24	1	49.00	0	0.00	48.50	1	8,936	0.01%
2021/09/16	0	0.00	1	51.30	50.10	-1	8,908	-0.01%
2021/09/15	1	49.80	0	0.00	49.80	1	8,890	0.01%
2021/09/14	1	50.80	1	51.80	50.80	0	8,887	0.00%
2021/09/10	2	51.85	1	52.80	53.50	1	8,883	0.01%
2021/09/09	1	51.70	0	0.00	53.30	1	8,912	0.01%
2021/09/08	2	51.85	0	0.00	50.90	2	8,902	0.02%
2021/09/07	0	0.00	3	51.27	51.30	-3	8,905	-0.03%
2021/09/06	0	0.00	7	56.96	54.40	-7	8,885	-0.08%
2021/09/03	18	56.76	10	56.67	58.80	8	8,955	0.09%
2021/09/02	22	58.59	27	58.40	56.70	-5	8,765	-0.06%
2021/09/01	2	52.40	3	52.60	54.00	-1	8,396	-0.01%
2021/08/31	3	50.37	7	49.72	51.00	-4	8,261	-0.05%
2021/08/30	1	48.05	0	0.00	48.05	1	8,191	0.01%
2021/08/25	2	48.55	2	49.15	48.75	0	8,439	0.00%
2021/08/24	0	0.00	3	47.95	47.05	-3	8,584	-0.03%
2021/08/23	5	47.20	3	47.12	47.20	2	8,596	0.02%
2021/08/20	4	43.76	1	45.10	44.35	3	8,591	0.03%
2021/08/19	7	44.61	2	47.40	43.75	5	8,557	0.06%
2021/08/18	2	45.38	2	46.08	48.30	0	8,556	0.00%
2021/08/17	4	47.24	7	46.56	46.00	-3	8,623	-0.03%
2021/08/16	1	44.40	6	45.08	46.20	-5	8,601	-0.06%
2021/08/13	1	46.60	1	48.30	46.25	0	8,561	0.00%
2021/08/12	6	47.55	2	47.75	47.00	4	8,518	0.05%
2021/08/11	9	49.36	12	48.52	47.00	-3	8,503	-0.04%
2021/08/10	6	51.22	4	50.93	50.90	2	8,369	0.02%
2021/08/09	4	55.03	2	55.35	54.50	2	8,269	0.02%
2021/08/06	10	59.60	2	60.55	59.30	8	8,188	0.10%
2021/08/05	33	64.74	29	64.36	62.60	4	8,068	0.05%
2021/08/04	11	58.89	8	59.66	61.80	3	7,698	0.04%
2021/08/03	3	56.30	1	57.80	56.20	2	7,466	0.03%
2021/08/02	1	56.00	0	0.00	55.90	1	7,416	0.01%
2021/07/30	3	58.33	2	59.45	56.90	1	7,364	0.01%
2021/07/29	10	56.91	10	57.03	57.30	0	7,241	0.00%
2021/07/27	2	67.70	3	68.43	67.20	-1	6,976	-0.01%
2021/07/26	2	69.25	0	0.00	71.00	2	6,841	0.03%
2021/07/23	7	71.50	6	69.90	67.10	1	6,671	0.01%
2021/07/22	34	68.69	2	69.65	68.30	32	6,416	0.50%
2021/07/21	10	65.90	32.1	67.07	67.10	-22.1	5,910	-0.37%
2021/07/20	0	0.00	11.1	60.55	61.00	-11.1	5,671	-0.20%
2021/07/19	2	56.15	3	56.30	55.50	-1	5,649	-0.02%
2021/07/16	12	55.58	28	54.19	54.30	-16	5,529	-0.29%
2021/07/15	3	51.90	7	52.26	53.90	-4	5,361	-0.07%
2021/07/14	22	53.87	8	52.79	52.20	14	5,143	0.27%
2021/07/13	0	0.00	3.1	57.90	57.90	-3.1	4,837	-0.06%
2021/07/12	1	50.80	2	51.50	52.70	-1	4,845	-0.02%
2021/07/09	6	48.47	9	48.64	47.95	-3	4,729	-0.06%
2021/07/08	3	47.73	4	48.16	48.00	-1	4,750	-0.02%
2021/07/06	2	44.55	10	44.93	44.45	-8	4,812	-0.17%
2021/07/05	10	47.69	4	46.89	46.90	6	5,200	0.12%
2021/07/02	1	43.50	7	44.59	45.40	-6	5,063	-0.12%
2021/07/01	8.1	42.28	1	42.40	41.30	7.1	4,990	0.14%
2021/06/29	1	43.30	0	0.00	43.10	1	4,985	0.02%
2021/06/28	0	0.00	5	43.15	43.95	-5	4,983	-0.10%
2021/06/24	1	43.50	0	0.00	43.50	1	4,958	0.02%
2021/06/23	2	43.35	0	0.00	43.35	2	4,957	0.04%
2021/06/22	0.1	42.36	6	43.20	42.65	-5.9	4,944	-0.12%
2021/06/21	1	44.85	4	45.05	44.10	-3	4,953	-0.06%
2021/06/18	2	47.75	0	0.00	46.75	2	4,934	0.04%
2021/06/17	5	46.30	3	47.47	47.25	2	5,573	0.04%
2021/06/16	12	47.84	2	46.98	45.75	10	6,234	0.16%
2021/06/15	2	47.95	2	46.70	47.20	0	6,772	0.00%
2021/06/11	5	46.64	3	47.15	46.35	2	6,731	0.03%
2021/06/10	1	43.80	2	44.68	43.95	-1	6,575	-0.02%
2021/06/08	1	42.90	6	45.20	42.85	-5	6,657	-0.08%
2021/06/04	6	45.13	0	0.00	45.00	6	6,776	0.09%
2021/06/03	2	47.55	12	46.52	46.60	-10	6,774	-0.15%
2021/06/02	95	47.81	87	47.03	46.90	8	6,755	0.12%
2021/06/01	5	47.45	3	48.00	49.05	2	6,541	0.03%
2021/05/28	2	41.98	0	0.00	42.20	2	6,351	0.03%
2021/05/27	0.1	41.30	0	0.00	40.90	0.1	6,444	0.00%
2021/05/25	1	42.50	1	42.50	42.15	0	6,517	0.00%
2021/05/24	3	39.07	7	41.31	40.90	-4	6,451	-0.06%
2021/05/20	0	0.00	1	39.65	38.70	-1	6,911	-0.01%
2021/05/19	7	38.99	2	39.20	40.60	5	6,894	0.07%
2021/05/18	0	0.00	1	37.40	37.40	-1	6,965	-0.01%
2021/05/14	1	37.80	0	0.00	37.75	1	7,142	0.01%
2021/05/12	6	38.89	0	0.00	36.80	6	7,172	0.08%
2021/05/11	0	0.00	1	41.60	40.80	-1	7,220	-0.01%
2021/05/10	1	45.00	0	0.00	44.65	1	7,361	0.01%
2021/05/07	8	44.34	7	44.23	45.50	1	7,554	0.01%
2021/05/05	0	0.00	1	41.50	40.80	-1	7,661	-0.01%
2021/05/04	1	40.00	0	0.00	42.05	1	7,654	0.01%
2021/05/03	1	44.00	0	0.00	44.00	1	7,610	0.01%
2021/04/29	1	49.95	3	49.12	48.20	-2	7,567	-0.03%
2021/04/28	1	48.55	0	0.00	48.75	1	7,543	0.01%
2021/04/27	1	49.10	1	49.55	49.85	0	7,544	0.00%
2021/04/26	5	51.08	1	51.40	50.00	4	7,652	0.05%
2021/04/23	1	48.40	3	49.07	49.35	-2	7,619	-0.03%
2021/04/22	3	45.50	1	48.50	44.90	2	7,568	0.03%
2021/04/21	1	48.60	0	0.00	48.50	1	7,489	0.01%
2021/04/20	1	48.50	0	0.00	50.10	1	7,454	0.01%
2021/04/19	0	0.00	4	50.81	47.60	-4	7,404	-0.05%
2021/04/16	8	54.55	0	0.00	52.00	8	7,345	0.11%
2021/04/15	6	50.75	5	53.50	52.60	1	7,296	0.01%
2021/04/14	14	48.45	13	51.67	49.50	1	7,269	0.01%
2021/04/13	1	54.80	0	0.00	52.50	1	7,351	0.01%
2021/04/12	9	54.94	143	56.77	52.50	-134	7,354	-1.82%	大賣/鉅額交易
2021/04/09	15	63.35	14	61.23	57.70	1	7,176	0.01%
2021/04/07	1	56.00	3	55.90	58.10	-2	6,661	-0.03%
2021/04/06	0	0.00	1	53.70	55.30	-1	6,631	-0.02%
2021/04/01	0	0.00	1	54.00	53.70	-1	6,633	-0.02%
2021/03/26	0	0.00	2	45.75	46.50	-2	6,614	-0.03%
2021/03/24	0	0.00	13	44.17	45.50	-13	6,608	-0.20%
2021/03/23	0	0.00	9	47.94	46.30	-9	6,567	-0.14%
2021/03/22	48	54.65	27	54.07	51.40	21	6,550	0.32%
2021/03/19	18	55.17	31	54.31	55.80	-13	5,856	-0.22%
2021/03/18	47	50.88	31	51.59	50.80	16	5,182	0.31%
2021/03/17	17	50.80	1	50.80	50.80	16	4,638	0.34%
2021/03/16	0	0.00	17	46.25	46.25	-17	4,640	-0.37%
2021/03/15	3	42.05	2	39.70	42.05	1	4,666	0.02%
2021/03/12	9	39.39	4	38.09	38.25	5	4,582	0.11%
2021/03/11	20	38.03	3	39.50	37.55	17	4,481	0.38%
2021/03/10	0	0.00	4	39.03	38.95	-4	4,375	-0.09%
2021/03/09	6	37.79	1	36.95	38.20	5	4,325	0.12%
2021/03/08	5	39.11	0	0.00	35.70	5	4,301	0.12%
2021/03/05	3	37.80	14	37.93	37.95	-11	4,302	-0.26%
2021/03/04	0	0.00	16	38.18	38.00	-16	4,292	-0.37%
2021/03/03	3	39.22	1	37.75	38.70	2	4,286	0.05%
2021/03/02	16	42.38	6	41.32	38.90	10	4,236	0.24%
2021/02/26	6	37.35	4	37.50	39.50	2	4,105	0.05%
2021/02/25	15	36.41	10	36.90	38.00	5	4,051	0.12%
2021/02/24	0	0.00	4	36.06	36.20	-4	3,985	-0.10%
2021/02/23	42	36.51	38	36.74	37.35	4	3,933	0.10%
2021/02/22	10	37.00	1	37.00	37.00	9	3,530	0.25%
2021/02/18	3	28.92	1	29.70	30.60	2	3,469	0.06%
2021/02/17	3	27.30	0	0.00	27.85	3	3,337	0.09%
2021/02/04	2	24.50	0	0.00	25.20	2	3,058	0.07%
2021/02/01	1	25.75	4	25.33	24.40	-3	2,775	-0.11%
2021/01/27	0	0.00	10	24.05	25.10	-10	2,225	-0.45%
2021/01/26	1	23.50	0	0.00	23.00	1	2,110	0.05%
2021/01/25	8	23.58	9	23.72	23.30	-1	2,077	-0.05%
2021/01/22	4	22.85	0	0.00	23.30	4	2,039	0.20%
2021/01/20	1	22.50	1	22.05	22.00	0	2,014	0.00%
2021/01/19	9	24.36	32	24.40	23.40	-23	1,965	-1.17%
2021/01/18	3	23.28	6	23.90	24.30	-3	1,797	-0.17%
2021/01/15	2	22.25	0	0.00	22.10	2	1,699	0.12%
2021/01/14	1	22.10	0	0.00	21.80	1	1,661	0.06%
2021/01/06	21	24.60	23	24.31	22.30	-2	1,564	-0.13%
2021/01/05	13	23.55	0	0.00	23.55	13	1,341	0.97%
2021/01/04	0	0.00	1	21.60	21.45	-1	1,265	-0.08%
2020/12/17	0	0.00	1	20.80	20.80	-1	1,449	-0.07%
2020/12/14	26	22.45	25	22.00	22.25	1	1,519	0.07%
2020/12/11	4	21.83	3	22.12	22.00	1	1,481	0.07%
2020/12/10	1	22.25	1	21.55	21.25	0	1,388	0.00%
2020/12/09	1	21.70	6	21.01	22.25	-5	1,331	-0.38%
2020/12/08	0	0.00	5	20.80	21.20	-5	1,276	-0.39%
2020/12/01	11	20.15	0	0.00	20.25	11	1,155	0.95%
2020/11/24	0	0.00	5	19.35	19.20	-5	1,179	-0.42%
2020/11/23	0	0.00	5	19.35	19.40	-5	1,169	-0.43%
2020/11/20	0	0.00	1	18.75	18.90	-1	1,158	-0.09%
2020/11/19	11	19.32	10	19.65	19.30	1	1,149	0.09%
2020/11/18	5	18.10	1	18.25	19.00	4	1,077	0.37%
2020/11/17	0	0.00	1	17.80	17.90	-1	1,061	-0.09%
2020/11/13	1	17.50	0	0.00	17.55	1	1,068	0.09%
2020/11/05	5	17.80	0	0.00	17.70	5	1,090	0.46%
2020/10/08	10	20.73	10	21.25	19.95	0	1,513	0.00%
2020/09/30	0	0.00	4	17.80	18.00	-4	1,581	-0.25%
2020/09/17	2	19.15	2	19.38	19.20	0	1,770	0.00%
2020/09/07	0	0.00	1	19.00	18.45	-1	1,859	-0.05%
2020/09/04	2	18.40	0	0.00	18.40	2	1,838	0.11%
2020/09/02	3	19.45	0	0.00	19.05	3	1,808	0.17%
2020/09/01	4	18.00	0	0.00	18.90	4	1,737	0.23%
2020/08/27	0	0.00	1	17.35	17.30	-1	1,697	-0.06%
2020/08/26	1	17.55	1	17.10	17.35	0	1,694	0.00%
2020/08/24	1	16.45	0	0.00	16.70	1	1,682	0.06%
2020/08/21	1	16.45	1	16.35	16.30	0	1,678	0.00%
2020/08/20	10	16.08	0	0.00	15.85	10	1,674	0.60%
2020/08/19	6	17.10	0	0.00	17.20	6	1,662	0.36%
2020/08/18	10	17.49	0	0.00	17.30	10	1,660	0.60%
2020/08/17	2	17.90	0	0.00	17.85	2	1,652	0.12%
2020/08/05	0	0.00	2	18.50	18.50	-2	1,571	-0.13%
2020/08/04	0	0.00	1	18.70	18.70	-1	1,561	-0.06%
2020/07/31	1	18.85	1	19.00	19.00	0	1,544	0.00%
2020/07/29	1	18.15	12	18.42	18.30	-11	1,522	-0.72%
2020/07/28	0	0.00	1	18.50	17.45	-1	1,507	-0.07%
2020/07/27	0	0.00	1	18.85	19.00	-1	1,479	-0.07%
2020/07/23	0	0.00	1	19.75	20.70	-1	1,393	-0.07%
2020/07/21	1	17.95	0	0.00	17.65	1	1,272	0.08%
2020/07/20	100	17.35	1	17.10	17.20	99	1,229	8.05%
2020/07/17	0	0.00	2	19.50	18.80	-2	1,171	-0.17%
2020/07/16	0	0.00	2	20.75	20.50	-2	1,130	-0.18%
2020/07/15	0	0.00	8	22.29	21.10	-8	1,066	-0.75%
2020/07/14	12	24.28	0	0.00	22.30	12	1,014	1.18%
2020/07/13	2	22.55	1	22.90	22.90	1	873	0.11%
2020/07/10	0	0.00	3.1	21.57	20.85	-3.1	780	-0.40%
2020/07/09	0	0.00	9	19.50	20.75	-9	691	-1.30%
2020/07/08	0	0.00	6	18.62	18.90	-6	635	-0.94%
2020/07/07	5	18.54	0	0.00	18.20	5	596	0.84%
2020/07/06	0	0.00	13	19.15	19.00	-13	571	-2.28%
2020/07/03	9	18.60	6	18.57	18.80	3	548	0.55%
2020/06/29	0	0.00	3	17.00	17.20	-3	451	-0.66%
2020/06/24	1	18.65	5	18.58	17.85	-4	432	-0.93%
2020/06/22	0	0.00	5	17.10	17.10	-5	309	-1.61%
2020/06/19	5	15.75	2	15.60	15.55	3	254	1.18%
2020/06/18	32	15.27	10	15.00	15.00	22	229	9.58%
2020/06/10	1	13.40	0	0.00	13.40	1	211	0.47%
2020/05/26	3	12.88	0	0.00	12.75	3	223	1.35%
2020/05/25	1	12.55	0	0.00	12.55	1	220	0.45%
2020/05/22	1	12.30	0	0.00	12.25	1	218	0.46%
2020/05/13	3	12.42	0	0.00	12.45	3	227	1.32%
2020/05/07	0	0.00	1	11.95	12.00	-1	237	-0.42%
2020/05/04	1	11.95	0	0.00	11.95	1	267	0.37%
2020/04/30	1	12.30	0	0.00	12.15	1	269	0.37%
2020/04/27	3	12.30	0	0.00	12.30	3	280	1.07%
2020/04/24	1	11.80	0	0.00	11.90	1	279	0.36%
2020/02/06	7	13.30	7	13.40	13.35	0	165	0.00%
2020/01/13	0	0.00	5	13.75	13.85	-5	128	-3.89%
2019/12/16	0	0.00	2	13.80	13.85	-2	146	-1.37%
2019/12/12	2	13.70	0	0.00	13.65	2	144	1.38%
2019/12/11	2	13.75	2	13.85	13.75	0	150	0.00%
2019/12/09	1	13.60	0	0.00	13.70	1	149	0.67%
2019/11/19	1	13.75	0	0.00	13.70	1	153	0.65%
2019/11/04	1	14.55	0	0.00	14.65	1	142	0.70%
2019/10/08	1	14.50	0	0.00	14.55	1	186	0.54%
2019/10/03	1	14.90	0	0.00	14.90	1	181	0.55%
2019/09/27	1	15.00	0	0.00	15.05	1	171	0.58%
2019/09/24	1	15.20	0	0.00	15.15	1	176	0.57%
2019/09/10	1	14.70	0	0.00	14.65	1	165	0.60%
2019/09/06	1	14.60	0	0.00	14.55	1	151	0.66%
2019/08/26	0	0.00	8	14.45	14.45	-8	153	-5.21%
2019/08/22	1	14.50	0	0.00	14.55	1	154	0.65%
2019/08/21	1	14.55	0	0.00	14.60	1	153	0.65%
2019/08/14	1	14.60	0	0.00	14.55	1	152	0.65%
2019/08/12	0.1	15.05	0	0.00	14.90	0.1	162	0.06%
2019/05/07	0	0.00	2	17.20	17.95	-2	330	-0.60%
2019/04/12	1	18.05	0	0.00	18.10	1	278	0.36%
2019/04/10	1	18.00	0	0.00	18.05	1	273	0.37%
2019/04/08	2	18.25	0	0.00	18.10	2	263	0.76%
2019/03/29	1	18.00	0	0.00	18.00	1	251	0.40%
2019/03/28	2	18.03	0	0.00	18.00	2	248	0.81%
2019/03/27	0	0.00	5	18.19	18.10	-5	246	-2.03%
2019/03/22	5	18.60	0	0.00	18.60	5	233	2.14%
2019/03/21	1	18.20	1	17.95	17.95	0	204	0.00%
2018/10/29	0	0.00	4	16.20	16.45	-4	120	-3.31%
2018/10/03	0	0.00	1	19.00	19.05	-1	124	-0.80%
2018/09/27	0	0.00	2	18.90	19.05	-2	126	-1.59%
2018/09/21	1	18.95	0	0.00	19.05	1	128	0.78%
2018/09/20	1	18.95	0	0.00	18.90	1	127	0.79%
2018/09/19	1	19.00	1	19.00	19.00	0	124	0.00%
2018/09/18	0	0.00	1	18.75	18.75	-1	122	-0.81%
2018/09/17	1	18.80	1	18.95	18.95	0	123	0.00%
2018/09/14	1	18.60	0	0.00	18.60	1	122	0.82%
2018/09/10	0	0.00	1	18.10	18.00	-1	122	-0.81%
2018/08/31	1	18.60	0	0.00	18.75	1	129	0.77%
2018/06/26	1	19.15	0	0.00	19.20	1	261	0.38%
2018/06/19	5	19.60	0	0.00	19.55	5	267	1.87%
2018/05/31	2	20.10	2	19.85	20.00	0	256	0.00%
2018/05/25	0	20.50	2	20.43	20.35	-2	235	-0.85%
2018/05/24	1	20.00	0	0.00	20.00	1	199	0.50%
2018/04/13	0	19.00	0	0.00	19.00	0	301	0.00%
2018/04/02	0	0.00	2	19.05	19.00	-2	444	-0.45%
2018/03/29	1	19.15	0	0.00	18.95	1	440	0.23%
2018/03/15	0	0.00	0	19.75	19.60	0	440	0.00%
2018/02/07	0	0.00	34	18.83	18.85	-34	554	-6.13%
2018/01/31	3	20.40	3	20.40	20.50	0	583	0.00%
2018/01/30	2	20.45	0	0.00	20.40	2	593	0.34%
2018/01/26	20	20.86	0	0.00	20.65	20	621	3.22%
2018/01/25	0	0.00	10	21.10	20.90	-10	636	-1.57%
2018/01/24	16	21.08	0	0.00	21.15	16	755	2.12%
2018/01/23	6	21.05	23	21.61	21.05	-17	785	-2.16%
2018/01/22	3	21.28	0	0.00	21.35	3	862	0.35%
2018/01/19	20	21.04	0	0.00	21.00	20	963	2.08%
2018/01/17	10	21.20	10	21.40	21.00	0	954	0.00%
2018/01/15	6	21.35	6	21.05	21.20	0	949	0.00%
2018/01/05	11	22.33	10	22.25	21.80	1	916	0.11%
2018/01/04	6	20.97	20	20.78	21.75	-14	861	-1.63%
2018/01/03	0	0.00	18	20.43	20.40	-18	790	-2.28%
2018/01/02	2	20.25	0	0.00	20.50	2	792	0.25%