安國 (8054)-富邦-新店券商分點個股進出

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
146.5
漲跌
▲5.0
漲幅
+3.53%
成交量
12,803張
產業
上櫃半導體類股
282人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

安國 (8054)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/12/17	20	143.97	26	145.25	146.50	-6	3,772	-0.16%
2024/12/16	17.1	144.16	21.3	143.74	141.50	-4.2	3,585	-0.12%
2024/12/13	20.3	143.23	12	140.13	137.50	8.3	3,389	0.24%
2024/12/12	6.3	144.38	5	141.70	141.00	1.3	3,338	0.04%
2024/12/11	40	148.20	30	145.79	144.50	10	3,238	0.31%
2024/12/10	46	140.49	60.1	141.32	144.00	-14	2,708	-0.52%
2024/12/09	6	134.50	4.3	135.90	136.00	1.7	2,150	0.08%
2024/12/06	4	124.63	2.3	124.65	124.00	1.7	2,013	0.08%
2024/12/05	0	123.00	0	0.00	121.50	0	1,996	0.00%
2024/12/04	15	123.33	5.2	125.04	124.50	9.8	2,037	0.48%
2024/12/02	1	120.50	2	121.00	121.00	-1	2,114	-0.05%
2024/11/29	0	0.00	1	116.50	118.00	-1	2,124	-0.05%
2024/11/28	4.1	114.72	4	114.38	115.50	0.1	2,200	0.00%
2024/11/27	3.2	119.11	3	118.67	116.50	0.2	2,223	0.01%
2024/11/26	0.1	120.99	1	122.00	121.50	-0.9	2,246	-0.04%
2024/11/25	1	122.00	1	123.00	122.00	0	2,276	0.00%
2024/11/22	4	121.25	1	123.00	120.00	3	2,332	0.13%
2024/11/21	1	122.50	2	122.50	121.50	-1	2,387	-0.04%
2024/11/20	1	122.00	0	0.00	122.00	1	2,498	0.04%
2024/11/19	0	0.00	5.1	120.07	123.50	-5.1	2,794	-0.18%
2024/11/18	4.1	117.39	0	0.00	116.50	4.1	2,895	0.14%
2024/11/15	5	123.10	4	122.00	121.00	1	2,956	0.03%
2024/11/14	2	126.00	1	128.50	125.00	1	3,143	0.03%
2024/11/13	1	128.50	3	129.33	128.00	-2	3,295	-0.06%
2024/11/12	1	126.00	8	126.88	126.00	-7	3,662	-0.19%
2024/11/11	3.4	128.50	1	130.00	128.00	2.4	3,827	0.06%
2024/11/08	4	131.75	3	130.33	130.00	1	4,005	0.02%
2024/11/07	0.4	134.50	2	134.50	134.00	-1.6	4,324	-0.04%
2024/11/06	4	132.63	3	132.50	132.50	1	4,692	0.02%
2024/11/05	2	133.50	8	133.38	132.50	-6	5,335	-0.11%
2024/11/04	3	131.83	0.4	133.50	131.50	2.6	5,971	0.04%
2024/11/01	1.4	130.93	1	131.00	135.50	0.4	6,154	0.01%
2024/10/30	1	133.00	2	134.25	132.00	-1	6,622	-0.02%
2024/10/29	2	133.00	0	0.00	133.50	2	7,003	0.03%
2024/10/28	1.3	134.69	1	134.50	136.00	0.3	7,286	0.00%
2024/10/25	0	0.00	7	138.00	138.00	-7	7,915	-0.09%
2024/10/24	4	140.00	1.1	140.32	138.50	2.9	8,541	0.03%
2024/10/23	5.3	144.07	0	0.00	143.50	5.3	9,304	0.06%
2024/10/22	6	144.33	10	145.00	143.50	-4	9,837	-0.04%
2024/10/21	14	143.71	15.6	143.92	143.00	-1.6	10,127	-0.02%
2024/10/18	4.3	139.50	1	137.00	138.50	3.3	10,609	0.03%
2024/10/17	0.3	141.00	1.4	142.43	142.50	-1.1	11,211	-0.01%
2024/10/16	3	142.00	0.5	140.00	141.00	2.5	11,703	0.02%
2024/10/15	7	144.00	11.3	144.40	142.50	-4.3	12,339	-0.03%
2024/10/14	1	134.00	2	134.50	135.50	-1	12,406	-0.01%
2024/10/11	10	133.25	6.3	133.11	131.00	3.7	12,479	0.03%
2024/10/09	2.3	134.35	1	134.50	134.00	1.3	12,481	0.01%
2024/10/08	0.3	139.50	6	136.50	138.50	-5.7	12,534	-0.05%
2024/10/07	1	139.00	0	0.00	140.00	1	12,595	0.01%
2024/10/04	4.5	137.44	0	0.00	137.00	4.5	12,635	0.04%
2024/10/01	8.3	139.56	1	139.50	141.00	7.3	12,648	0.06%
2024/09/30	2	143.50	1	142.50	141.50	1	12,694	0.01%
2024/09/27	10	147.90	27.5	149.23	145.50	-17.5	12,712	-0.14%
2024/09/26	3	144.83	1	148.00	144.00	2	12,631	0.02%
2024/09/25	13.1	145.27	16	146.97	144.00	-3	12,614	-0.02%
2024/09/24	2	138.50	7	137.57	138.50	-5	12,534	-0.04%
2024/09/23	7	140.93	0	0.00	140.00	7	12,547	0.06%
2024/09/20	4.1	143.56	13	145.12	142.00	-8.9	12,636	-0.07%
2024/09/19	2	142.75	5	141.50	144.50	-3	12,719	-0.02%
2024/09/18	3	145.17	2	143.25	141.50	1	12,751	0.01%
2024/09/16	14.7	144.00	4	145.50	144.00	10.7	12,803	0.08%
2024/09/13	5.2	139.04	1.2	149.67	149.00	4	12,886	0.03%
2024/09/12	4	144.13	0.1	142.50	141.50	3.9	12,878	0.03%
2024/09/11	2	140.00	2.5	139.78	139.50	-0.5	12,985	0.00%
2024/09/10	28.6	135.90	28	135.34	135.00	0.6	13,073	0.00%
2024/09/09	3.3	142.15	1	142.50	143.00	2.3	13,118	0.02%
2024/09/06	2.1	145.07	1.3	145.85	146.00	0.8	13,242	0.01%
2024/09/05	6.4	145.20	7.5	142.50	141.00	-1.1	13,333	-0.01%
2024/09/04	14.2	143.08	14	145.11	145.50	0.2	13,363	0.00%
2024/09/03	7.7	156.64	5	157.00	153.00	2.7	13,383	0.02%
2024/09/02	1	158.50	2	158.25	158.00	-1	13,479	-0.01%
2024/08/30	2.4	162.58	4.5	162.13	159.00	-2.1	13,556	-0.02%
2024/08/29	6	161.17	8	159.69	159.50	-2	13,784	-0.01%
2024/08/28	1	160.50	1	161.00	160.50	0	13,823	0.00%
2024/08/27	1	162.50	4.2	161.22	161.00	-3.2	14,027	-0.02%
2024/08/26	1.3	162.00	10	161.80	160.50	-8.7	14,770	-0.06%
2024/08/23	8	163.00	8	159.50	164.50	0	15,123	0.00%
2024/08/22	5	163.90	7.1	165.04	162.00	-2.1	15,308	-0.01%
2024/08/21	33.2	165.17	104.1	163.34	162.00	-70.9	15,240	-0.47%	大賣/
2024/08/20	9	177.00	10	177.20	176.50	-1	14,996	-0.01%
2024/08/19	12.1	176.20	9	174.72	173.00	3.1	14,930	0.02%
2024/08/16	21	175.57	22.1	175.37	175.50	-1.1	14,930	-0.01%
2024/08/15	14.1	171.48	16.1	170.80	174.00	-2	14,792	-0.01%
2024/08/14	32.4	178.57	28.2	178.37	171.00	4.2	14,766	0.03%
2024/08/13	15.2	170.85	15.1	171.32	173.50	0.1	14,636	0.00%
2024/08/12	14.1	171.84	12	171.08	168.50	2.1	14,585	0.01%
2024/08/09	19	172.68	20.1	173.70	170.50	-1.1	14,822	-0.01%
2024/08/08	55	163.13	60.1	163.17	165.50	-5.1	14,630	-0.03%
2024/08/07	99	170.45	56.1	169.81	163.00	42.9	14,322	0.30%
2024/08/06	95	160.95	46.1	159.97	163.00	48.9	13,802	0.35%
2024/08/05	9.4	162.59	22	164.18	160.50	-12.6	13,217	-0.10%
2024/08/02	34	180.29	34	181.15	178.00	0	13,082	0.00%
2024/08/01	48	181.96	54.2	182.93	188.50	-6.2	12,703	-0.05%
2024/07/31	17.2	174.42	10	174.70	171.50	7.2	12,427	0.06%
2024/07/30	46.3	166.10	60	163.83	177.00	-13.8	12,254	-0.11%
2024/07/29	60.4	182.36	67.3	177.26	169.50	-6.9	11,674	-0.06%
2024/07/26	35.9	182.40	48.6	182.38	188.00	-12.7	11,163	-0.11%
2024/07/23	59.1	179.24	58.4	180.47	182.00	0.7	10,521	0.01%
2024/07/22	26	166.62	20	167.85	168.00	6	10,223	0.06%
2024/07/19	48.6	177.13	41	175.76	163.50	7.6	10,079	0.08%
2024/07/18	40	182.91	36	181.88	175.00	4	9,986	0.04%
2024/07/17	35.1	177.53	39.4	180.97	188.50	-4.3	9,702	-0.04%
2024/07/16	58.2	170.02	50.2	172.94	171.50	8	9,969	0.08%
2024/07/15	11	161.50	21	161.26	165.50	-10	9,948	-0.10%
2024/07/12	23	151.24	20	149.68	150.50	3	10,617	0.03%
2024/07/11	19	154.29	17.1	152.50	152.00	1.9	11,064	0.02%
2024/07/10	9	151.06	3.5	154.57	154.50	5.5	11,419	0.05%
2024/07/09	23.6	147.30	14.1	149.89	149.50	9.5	11,443	0.08%
2024/07/08	4.8	155.77	9.2	155.01	153.00	-4.4	11,519	-0.04%
2024/07/05	2.5	163.56	1	161.00	161.00	1.5	11,620	0.01%
2024/07/04	15	164.60	17	163.76	163.00	-2	11,732	-0.02%
2024/07/03	0	160.00	2	159.75	162.00	-2	11,955	-0.02%
2024/07/02	5	156.90	1.1	156.17	155.50	3.9	12,282	0.03%
2024/07/01	1.5	156.17	1	159.50	154.50	0.5	12,947	0.00%
2024/06/28	2.5	160.40	3	162.00	158.00	-0.5	13,462	0.00%
2024/06/27	4.5	161.56	16.1	160.91	160.00	-11.6	13,754	-0.08%
2024/06/26	12.5	166.92	6.6	164.81	166.00	5.9	14,262	0.04%
2024/06/25	12.5	164.99	14	166.36	168.50	-1.5	14,339	-0.01%
2024/06/24	6	168.08	6	166.83	165.50	0	14,280	0.00%
2024/06/21	7.1	168.86	11	168.14	167.50	-3.9	14,333	-0.03%
2024/06/20	22.1	170.71	15.3	170.06	173.00	6.8	14,358	0.05%
2024/06/19	9.3	166.02	4	164.63	164.00	5.3	14,325	0.04%
2024/06/18	16	172.28	20	170.24	166.00	-4	14,415	-0.03%
2024/06/17	28.1	171.54	18	172.11	169.50	10.1	14,530	0.07%
2024/06/14	14	171.14	14	169.36	168.00	0	14,586	0.00%
2024/06/13	14	168.14	24.5	167.69	170.00	-10.5	14,669	-0.07%
2024/06/12	10	161.65	23	163.43	166.50	-13	14,672	-0.09%
2024/06/11	4	157.75	12.1	157.62	156.00	-8.1	14,787	-0.05%
2024/06/07	17.5	166.40	18	166.17	163.50	-0.5	14,898	0.00%
2024/06/06	24	169.21	22.3	166.27	167.50	1.7	14,914	0.01%
2024/06/05	12.3	164.42	12	164.33	163.00	0.3	14,970	0.00%
2024/06/04	21.2	170.77	19.3	168.91	164.00	1.9	15,167	0.01%
2024/06/03	6.3	164.19	9	165.60	165.50	-2.7	15,152	-0.02%
2024/05/31	18.1	167.35	17	166.35	167.50	1.1	15,340	0.01%
2024/05/30	54.1	175.13	37.4	173.29	165.00	16.7	15,420	0.11%
2024/05/29	19.1	166.74	41.8	166.73	172.00	-22.7	14,663	-0.15%
2024/05/28	22	159.09	15.5	159.74	156.50	6.5	14,274	0.05%
2024/05/27	13	154.38	12	152.75	151.50	1	14,043	0.01%
2024/05/24	3	152.50	5	151.50	152.00	-2	14,008	-0.01%
2024/05/23	4.3	154.39	6	154.25	151.00	-1.7	13,960	-0.01%
2024/05/22	10	157.20	17.5	157.69	157.50	-7.5	13,922	-0.05%
2024/05/21	9.4	154.94	7	154.00	155.00	2.4	13,868	0.02%
2024/05/20	12	159.25	27	158.09	156.00	-15	13,829	-0.11%
2024/05/17	26.5	160.60	21.3	160.19	158.50	5.1	13,742	0.04%
2024/05/16	10.3	155.73	7	154.86	155.00	3.3	13,513	0.02%
2024/05/15	27.1	157.17	22.6	157.27	155.50	4.5	13,645	0.03%
2024/05/14	39	141.60	39.6	148.35	150.50	-0.6	13,681	0.00%
2024/05/13	2	136.75	3	137.50	137.00	-1	13,776	-0.01%
2024/05/10	6.4	136.96	10	140.65	137.00	-3.7	13,734	-0.03%
2024/05/09	7.6	147.69	5	146.20	145.50	2.6	13,675	0.02%
2024/05/08	3.3	151.36	4.3	151.49	151.50	-1	13,888	-0.01%
2024/05/07	6.3	153.51	1.3	151.92	151.00	5	14,324	0.03%
2024/05/06	3	147.33	10.2	148.97	154.00	-7.2	14,738	-0.05%
2024/05/03	15.6	151.38	8.3	149.69	146.50	7.3	14,862	0.05%
2024/05/02	3.1	152.82	10.1	152.81	154.00	-7	14,910	-0.05%
2024/04/30	6.3	154.67	6.1	156.12	156.50	0.2	15,173	0.00%
2024/04/29	28.5	160.69	15	160.13	158.50	13.5	15,410	0.09%
2024/04/26	34.2	166.38	35.2	168.39	161.00	-1	15,734	-0.01%
2024/04/25	28.3	163.46	23	163.35	163.00	5.3	15,508	0.03%
2024/04/24	44.1	172.96	40.1	172.90	169.50	4	15,329	0.03%
2024/04/23	37	164.80	32.7	164.78	163.50	4.3	14,892	0.03%
2024/04/22	52.3	172.20	37.3	172.26	160.00	15	14,560	0.10%
2024/04/19	45.1	167.07	54.2	168.73	174.50	-9.1	13,808	-0.07%
2024/04/18	64.6	175.67	65.8	176.42	162.50	-1.2	13,174	-0.01%
2024/04/17	45.4	166.78	39.5	166.42	172.00	5.9	12,336	0.05%
2024/04/16	35.3	155.36	37.5	156.78	156.50	-2.2	11,813	-0.02%
2024/04/15	8.2	148.42	6	148.17	147.50	2.2	11,412	0.02%
2024/04/12	9.5	156.28	11	156.00	154.50	-1.5	11,323	-0.01%
2024/04/11	13	162.46	13.7	162.90	160.50	-0.6	11,216	-0.01%
2024/04/10	13	161.73	24.4	162.23	161.00	-11.4	11,123	-0.10%
2024/04/09	20.3	164.38	7	162.43	162.00	13.3	11,075	0.12%
2024/04/08	28	174.20	17.2	172.91	168.00	10.8	10,851	0.10%
2024/04/03	30.6	173.87	43.1	175.13	175.00	-12.5	10,542	-0.12%
2024/04/02	36.2	158.42	72.3	159.05	166.00	-36.1	9,919	-0.36%
2024/04/01	67	151.79	47	150.15	151.00	20	9,424	0.21%
2024/03/29	91.1	150.75	47.6	150.32	146.00	43.5	9,182	0.47%
2024/03/28	7	133.86	24.6	140.10	143.00	-17.6	8,745	-0.20%
2024/03/27	0.1	129.50	1	130.00	130.00	-1	9,124	-0.01%
2024/03/26	9.4	130.64	3	129.00	129.00	6.4	9,718	0.07%
2024/03/25	11	134.23	15.3	133.72	135.00	-4.3	9,809	-0.04%
2024/03/22	2.1	129.29	10	130.00	131.00	-7.9	9,934	-0.08%
2024/03/21	4.2	135.36	39.1	135.16	135.00	-34.9	10,147	-0.34%
2024/03/20	10.1	133.87	12.5	137.04	135.00	-2.5	10,190	-0.02%
2024/03/19	13.5	130.88	17.1	130.75	128.50	-3.7	10,145	-0.04%
2024/03/18	29.5	133.84	26.5	133.50	133.00	3	10,144	0.03%
2024/03/15	11	125.59	9.3	125.43	126.50	1.7	10,298	0.02%
2024/03/14	30.2	124.87	25.8	127.80	128.00	4.4	10,414	0.04%
2024/03/13	21.7	124.01	6.3	122.46	122.00	15.4	10,808	0.14%
2024/03/12	8.1	133.99	12.5	133.72	135.00	-4.4	11,293	-0.04%
2024/03/11	14.3	134.95	21.1	134.42	132.50	-6.8	11,556	-0.06%
2024/03/08	62.3	132.81	43.2	131.16	132.00	19.1	11,583	0.16%
2024/03/07	22.2	138.50	27.4	143.12	135.00	-5.3	11,597	-0.05%
2024/03/06	33.8	156.36	29.1	158.94	150.00	4.7	11,705	0.04%
2024/03/05	74.3	163.58	31	163.67	161.00	43.3	11,756	0.37%
2024/03/04	13	176.85	9	177.06	178.50	4	12,394	0.03%
2024/03/01	5	170.50	9	174.28	178.50	-4	12,772	-0.03%
2024/02/29	1	162.00	0	0.00	162.50	1	13,013	0.01%
2024/02/27	8	163.13	12	166.29	160.00	-4	13,424	-0.03%
2024/02/26	15	161.43	10	163.50	166.00	5	14,206	0.04%
2024/02/23	10	161.85	17	161.94	155.50	-7	14,409	-0.05%
2024/02/22	10.1	153.48	10	159.85	162.00	0.1	14,786	0.00%
2024/02/21	14	157.46	9.1	161.35	154.00	4.9	14,824	0.03%
2024/02/20	8.1	171.14	52	162.64	170.00	-43.9	14,909	-0.29%
2024/02/19	2.3	186.26	2.2	195.23	180.50	0.1	14,954	0.00%
2024/02/16	25.2	197.07	22.7	198.31	200.50	2.5	15,021	0.02%
2024/02/15	140.1	181.84	67.2	184.41	182.50	72.9	14,844	0.49%	大買/
2024/02/05	34.3	199.13	43	211.50	184.00	-8.6	14,450	-0.06%
2024/02/02	0	0.00	11.1	204.00	204.00	-11.1	14,264	-0.08%
2024/02/01	10	184.65	16.1	184.66	185.50	-6.1	14,286	-0.04%
2024/01/31	22.2	163.17	16	168.06	169.00	6.2	14,263	0.04%
2024/01/30	119	152.18	141.8	153.45	154.00	-22.8	14,035	-0.16%	大買/大賣/
2024/01/29	81.1	141.54	25.2	145.56	150.00	55.9	13,613	0.41%
2024/01/26	6.4	142.33	8.1	142.65	141.00	-1.7	13,170	-0.01%
2024/01/25	16.1	147.81	10	147.30	145.50	6.1	13,557	0.05%
2024/01/24	27.2	149.12	24	147.56	149.00	3.2	13,746	0.02%
2024/01/23	16	147.57	10	149.66	149.00	6	13,722	0.04%
2024/01/22	35.5	139.80	26.8	143.36	145.50	8.7	14,168	0.06%
2024/01/19	4	130.25	2	133.50	136.00	2	14,109	0.01%
2024/01/18	3	139.50	2.3	140.17	135.50	0.7	14,340	0.00%
2024/01/17	1	135.50	4	140.00	140.00	-3	14,427	-0.02%
2024/01/16	2.3	137.49	3.2	136.25	137.00	-0.8	14,471	-0.01%
2024/01/15	2.2	139.25	2	140.25	139.00	0.2	14,538	0.00%
2024/01/12	2	133.00	0	0.00	130.00	2	14,589	0.01%
2024/01/11	2	129.50	1	130.00	130.00	1	14,711	0.01%
2024/01/08	2	124.00	29	124.55	123.50	-27	15,252	-0.18%
2024/01/05	14	128.79	5.2	129.37	129.00	8.8	15,240	0.06%
2024/01/04	9	125.72	9.6	126.24	126.50	-0.6	15,202	0.00%
2024/01/03	17	131.21	6.4	132.17	131.00	10.6	15,174	0.07%
2024/01/02	17	118.35	16.1	126.17	128.00	0.9	15,144	0.01%
2023/12/29	9.1	112.97	21	106.60	116.50	-11.9	15,191	-0.08%
2023/12/28	9.1	109.74	9	111.11	110.00	0.1	15,146	0.00%
2023/12/27	2	115.00	14	116.71	115.00	-12	15,083	-0.08%
2023/12/26	11.4	116.51	22	115.57	117.00	-10.6	15,041	-0.07%
2023/12/25	11.5	111.93	34.5	109.21	116.00	-23	14,967	-0.15%
2023/12/22	71	105.76	57	105.83	109.00	14	14,874	0.09%
2023/12/21	55.6	98.01	39	98.63	99.20	16.6	14,327	0.12%
2023/12/20	24	93.97	28.1	93.88	94.80	-4.1	13,722	-0.03%
2023/12/19	30.1	91.36	45.8	91.32	92.80	-15.7	13,561	-0.12%
2023/12/18	35.1	93.06	31.1	92.24	92.20	4	13,367	0.03%
2023/12/15	27.1	94.06	27.3	92.53	90.40	-0.2	13,138	0.00%
2023/12/14	9	96.81	15	97.04	95.40	-6	12,994	-0.05%
2023/12/13	17	99.29	17	98.12	98.00	0	12,950	0.00%
2023/12/12	26	97.95	29	97.98	99.50	-3	12,874	-0.02%
2023/12/11	24.5	99.89	25.1	99.70	99.60	-0.5	12,536	0.00%
2023/12/08	53	100.06	65.3	100.40	99.50	-12.2	12,269	-0.10%
2023/12/07	118.4	97.57	89.4	97.32	95.30	29.1	11,626	0.25%	大買/
2023/12/06	114	93.40	138.4	94.36	97.30	-24.4	10,952	-0.22%	大買/大賣/
2023/12/05	43.1	88.72	36.1	89.36	88.50	7	10,593	0.07%
2023/12/04	64.2	92.42	63.4	92.27	88.70	0.7	10,389	0.01%
2023/12/01	54.4	96.83	39	96.57	96.60	15.4	10,075	0.15%
2023/11/30	32.1	95.16	31.8	95.08	95.20	0.3	9,678	0.00%
2023/11/29	100.9	95.66	86.1	95.63	94.50	14.8	9,357	0.16%
2023/11/28	17	87.29	33.1	89.06	91.30	-16.1	8,402	-0.19%
2023/11/27	19	81.21	24	81.65	83.00	-5	8,005	-0.06%
2023/11/24	63.1	83.05	27.3	82.33	81.80	35.8	7,748	0.46%
2023/11/22	16	78.09	7	81.16	84.10	9	6,522	0.14%
2023/11/21	62.1	77.20	74.1	76.78	76.50	-12	6,305	-0.19%
2023/11/20	13	73.42	9	73.17	74.80	4	5,901	0.07%
2023/11/17	37.1	71.15	42.5	71.85	71.90	-5.4	5,823	-0.09%
2023/11/16	48	72.21	50.2	72.51	73.50	-2.2	5,682	-0.04%
2023/11/15	38.1	67.88	63	68.03	69.30	-24.9	5,586	-0.45%
2023/11/14	5	66.18	14	65.82	65.30	-9	5,489	-0.16%
2023/11/13	14.4	61.61	23.1	61.51	63.10	-8.7	5,408	-0.16%
2023/11/10	13	59.49	10	60.45	60.00	3	5,334	0.06%
2023/11/09	75	57.93	76	57.99	57.80	-1	5,282	-0.02%
2023/11/08	41	59.57	43.1	59.66	59.20	-2.1	5,234	-0.04%
2023/11/07	16.1	59.58	20	59.30	60.00	-3.9	5,184	-0.07%
2023/11/06	29	57.74	32.4	57.36	59.00	-3.3	5,137	-0.06%
2023/11/03	47.3	56.74	48.1	56.85	56.80	-0.8	5,067	-0.02%
2023/11/02	116.1	56.55	135.5	57.05	58.80	-19.4	4,999	-0.39%	大買/大賣/
2023/11/01	125.4	54.22	117.2	54.10	54.60	8.2	4,381	0.19%	大買/大賣/
2023/10/31	78.1	54.56	77	54.78	53.60	1.1	4,019	0.03%
2023/10/30	114.2	56.36	96.6	56.34	57.00	17.7	3,724	0.47%	大買/
2023/10/27	18	52.94	32.2	53.81	54.10	-14.2	2,920	-0.49%
2023/10/26	6	48.41	56.4	48.70	49.20	-50.4	2,520	-2.00%
2023/10/25	1	44.75	4	44.75	44.75	-3	2,264	-0.13%
2023/10/24	3	41.48	4	40.19	40.70	-1	2,164	-0.05%
2023/10/23	6	41.63	4	41.03	41.20	2	2,111	0.09%
2023/10/20	3	41.88	5	41.08	40.60	-2	2,030	-0.10%
2023/10/19	12	41.24	15	41.31	40.60	-3	1,955	-0.15%
2023/10/18	22	40.62	164	39.04	38.85	-142	1,815	-7.82%	大賣/鉅額交易
2023/10/17	201	43.21	20	42.68	41.80	181	1,740	10.40%	大買/鉅額交易
2023/10/16	2	39.60	11	39.31	41.00	-9	1,383	-0.65%
2023/10/13	0	0.00	4	37.89	37.30	-4	1,253	-0.32%
2023/10/12	1	37.70	10	37.78	38.00	-9	1,258	-0.72%
2023/10/11	14	38.05	4.1	38.77	37.35	9.9	1,252	0.79%
2023/10/06	13	37.64	13.1	37.93	38.85	-0.1	1,229	-0.01%
2023/10/05	46	38.54	43	37.87	38.65	3	1,176	0.26%
2023/10/04	2	36.10	5.1	36.48	36.25	-3.1	1,060	-0.29%
2023/10/03	3.1	35.83	3	36.50	35.55	0.1	1,075	0.01%
2023/10/02	1	35.95	0	0.00	35.75	1	1,082	0.09%
2023/09/28	3	35.78	0	0.00	35.45	3	1,082	0.28%
2023/09/27	1	36.05	2	36.75	36.00	-1	1,100	-0.09%
2023/09/26	2	36.63	2	37.28	36.55	0	1,218	0.00%
2023/09/25	3	37.90	2	38.85	37.40	1	1,209	0.08%
2023/09/22	4	38.23	6.2	38.02	38.20	-2.2	1,167	-0.18%
2023/09/21	4	36.78	2	37.30	37.30	2	1,139	0.18%
2023/09/20	8	38.38	11	38.28	37.80	-3	1,109	-0.27%
2023/09/19	10	38.09	8.1	38.30	37.95	1.9	1,024	0.19%
2023/09/18	16.2	38.70	27	38.55	37.45	-10.8	968	-1.12%
2023/09/15	2.1	37.75	4	36.51	37.45	-1.9	804	-0.24%
2023/09/07	1	34.55	4	34.86	34.55	-3	703	-0.43%
2023/09/06	1	34.65	0	0.00	34.00	1	701	0.14%
2023/09/05	0	0.00	2	33.75	33.90	-2	705	-0.28%
2023/09/01	2	33.10	0	0.00	32.90	2	722	0.28%
2023/08/31	3	33.00	0	0.00	32.90	3	732	0.41%
2023/08/28	0	34.00	0	0.00	31.00	0	759	0.00%
2023/08/18	1	31.70	0	0.00	31.00	1	954	0.10%
2023/08/14	0	0.00	1	31.05	30.60	-1	951	-0.11%
2023/08/08	1	32.60	0	0.00	32.25	1	943	0.11%
2023/08/07	4	33.13	1	32.90	32.90	3	937	0.32%
2023/07/31	2	34.60	0	0.00	34.60	2	915	0.22%
2023/07/28	2	34.70	1	34.55	34.55	1	908	0.11%
2023/07/27	1	35.25	2	35.13	34.55	-1	903	-0.11%
2023/07/26	2	34.45	0	0.00	34.05	2	902	0.22%
2023/07/25	2	34.50	2	35.03	34.95	0	895	0.00%
2023/07/24	2	35.50	2	34.60	34.60	0	889	0.00%
2023/07/19	1	36.10	0	0.00	37.00	1	856	0.12%
2023/07/18	4	36.14	0	0.00	35.60	4	837	0.48%
2023/07/17	2	36.65	2	37.35	36.65	0	834	0.00%
2023/07/13	3	35.58	3	36.70	35.50	0	816	0.00%
2023/07/12	5	36.24	0	0.00	35.60	5	804	0.62%
2023/07/11	10	37.15	1	37.30	36.95	9	794	1.13%
2023/07/10	1	37.15	0	0.00	37.15	1	782	0.13%
2023/07/05	8	36.88	0	0.00	36.25	8	737	1.08%
2023/07/04	0	0.00	7	37.07	37.30	-7	710	-0.99%
2023/06/29	0	0.00	8	35.09	34.75	-8	580	-1.38%
2023/06/28	7	34.19	2	35.00	34.05	5	577	0.87%
2023/06/27	2	34.00	2	34.50	33.85	0	582	0.00%
2023/06/19	0	0.00	2	35.80	35.50	-2	601	-0.33%
2023/06/16	1	34.25	0	0.00	34.25	1	593	0.17%
2023/06/12	3	36.47	0	0.00	34.90	3	609	0.49%
2023/06/08	3	35.70	3	36.35	36.15	0	590	0.00%
2023/06/07	1	36.15	5	36.51	36.15	-4	586	-0.68%
2023/06/05	0	0.00	2	36.33	36.05	-2	585	-0.34%
2023/06/01	6	35.66	0	0.00	35.65	6	566	1.06%
2023/05/30	0	0.00	4	36.13	35.95	-4	532	-0.75%
2023/05/29	0	0.00	5	34.20	34.50	-5	415	-1.20%
2023/05/26	1	31.70	0	0.00	31.40	1	377	0.26%
2023/05/24	1	31.55	0	0.00	31.50	1	388	0.26%
2023/05/17	2	31.70	0	0.00	31.60	2	448	0.45%
2023/05/16	10	30.98	0	0.00	31.00	10	459	2.18%
2023/05/02	4	32.65	0	0.00	32.55	4	560	0.71%
2023/04/19	1	33.90	0	0.00	33.90	1	544	0.18%
2023/04/17	0	0.00	1	34.70	34.75	-1	542	-0.18%
2023/03/27	1	35.15	2	35.25	35.20	-1	525	-0.19%
2023/03/15	0	0.00	2	34.55	34.45	-2	474	-0.42%
2023/03/13	0	0.00	2	33.18	33.25	-2	492	-0.41%
2023/03/08	2	35.80	0	0.00	35.70	2	482	0.42%
2023/03/07	2	35.20	0	0.00	35.20	2	468	0.43%
2023/02/22	1	34.70	0	0.00	34.70	1	451	0.22%
2023/02/21	0.4	35.50	0.1	35.75	35.20	0.3	448	0.07%
2023/02/20	1	34.80	0	0.00	35.00	1	421	0.24%
2023/02/07	0	0.00	0.1	33.50	33.10	-0.1	397	-0.03%
2023/01/31	0.3	32.00	0.5	32.00	32.10	-0.2	404	-0.05%
2023/01/30	0	0.00	0	31.85	31.65	0	406	0.00%
2023/01/13	5	31.70	0	0.00	31.05	5	415	1.20%
2023/01/12	15	31.70	0	0.00	31.70	15	418	3.59%
2023/01/09	0.5	32.00	2	31.70	31.80	-1.5	430	-0.35%
2023/01/04	0	0.00	2	32.00	31.45	-2	447	-0.45%
2022/12/30	2	30.00	0	0.00	30.00	2	451	0.44%
2022/12/06	6	36.24	9	35.87	34.50	-3	586	-0.51%
2022/12/05	3	34.70	0	0.00	34.70	3	561	0.53%
2022/11/11	0	33.35	0	0.00	33.40	0	648	0.00%
2022/11/09	0	0.00	1	33.55	33.50	-1	666	-0.15%
2022/11/07	0	0.00	5	33.54	32.90	-5	710	-0.70%
2022/11/02	2	33.28	2	33.00	32.90	0	711	0.00%
2022/11/01	0	0.00	1	32.00	32.10	-1	716	-0.14%
2022/10/31	1	31.35	0	0.00	31.35	1	706	0.14%
2022/10/28	1	30.10	0	0.00	30.00	1	704	0.14%
2022/10/21	0.3	30.40	0	0.00	30.25	0.3	717	0.04%
2022/10/13	0	0.00	4	30.83	29.85	-4	769	-0.52%
2022/10/12	2	32.18	0.2	32.00	32.00	1.8	766	0.23%
2022/10/06	27.2	34.85	14	34.75	34.50	13.2	836	1.58%
2022/09/30	0	0.00	0.1	29.80	31.60	-0.1	781	-0.01%
2022/09/29	0.1	31.00	4	30.88	30.70	-3.9	801	-0.49%
2022/09/22	0	0.00	1	35.15	35.20	-1	867	-0.12%
2022/09/20	0	0.00	1	35.55	35.60	-1	876	-0.11%
2022/09/16	0	0.00	1	36.50	36.50	-1	886	-0.11%
2022/09/14	0	0.00	0.2	37.00	37.45	-0.2	901	-0.02%
2022/09/08	1	36.50	0	0.00	36.50	1	932	0.11%
2022/09/05	0.2	37.00	0	0.00	36.65	0.2	936	0.02%
2022/09/02	1	38.30	0	0.00	38.50	1	933	0.11%
2022/08/31	1	39.00	0	0.00	39.10	1	939	0.11%
2022/08/30	2	38.40	0	0.00	38.35	2	941	0.21%
2022/08/26	1	39.45	2	39.38	39.25	-1	941	-0.11%
2022/08/25	1	40.60	0	0.00	40.20	1	932	0.11%
2022/08/24	2.2	40.39	2	41.25	39.85	0.2	943	0.02%
2022/08/19	2	40.50	0	0.00	40.25	2	903	0.22%
2022/08/16	0	0.00	2	39.35	39.35	-2	893	-0.22%
2022/08/15	0	0.00	1	40.95	40.20	-1	887	-0.11%
2022/08/12	2	38.43	2	38.75	39.00	0	858	0.00%
2022/08/11	1	38.30	0	0.00	37.60	1	851	0.12%
2022/08/10	0	37.25	2	37.45	37.60	-2	862	-0.23%
2022/08/09	1	37.40	0	0.00	37.45	1	876	0.11%
2022/08/03	0	0.00	1	35.50	34.90	-1	931	-0.11%
2022/08/02	0	0.00	1	36.00	35.50	-1	942	-0.11%
2022/07/26	0	0.00	6	36.98	37.10	-6	984	-0.61%
2022/07/22	25	39.10	0	0.00	38.65	25	1,005	2.49%
2022/07/21	1	39.40	0	0.00	39.40	1	1,020	0.10%
2022/07/20	0.3	39.00	0	0.00	38.30	0.3	1,001	0.03%
2022/07/19	0.1	37.85	0	0.00	37.75	0.1	1,005	0.01%
2022/07/18	0.2	38.53	0	0.00	38.15	0.2	1,015	0.02%
2022/07/15	2.6	38.42	4.1	38.32	37.45	-1.5	1,020	-0.15%
2022/07/14	0	0.00	2	35.45	36.40	-2	976	-0.20%
2022/07/13	0	34.30	25	34.00	34.40	-25	972	-2.57%
2022/07/12	0	0.00	1	33.30	32.90	-1	986	-0.10%
2022/07/07	0	0.00	0.2	34.00	35.10	-0.2	1,021	-0.02%
2022/07/06	1	35.30	7.2	35.21	34.80	-6.2	1,026	-0.60%
2022/07/04	0.2	32.02	0	0.00	31.90	0.2	1,029	0.02%
2022/07/01	7.1	32.42	2	31.68	31.65	5.1	1,086	0.47%
2022/06/30	14	34.26	0	0.00	34.00	14	1,106	1.27%
2022/06/28	4	36.80	8	36.85	36.70	-4	1,264	-0.32%
2022/06/27	5	37.81	6	37.23	37.75	-1	1,743	-0.06%
2022/06/23	0	0.00	4	35.88	35.95	-4	1,981	-0.20%
2022/06/22	6	36.05	10	36.05	36.10	-4	2,188	-0.18%
2022/06/21	0.1	36.80	0	0.00	37.70	0.1	2,512	0.00%
2022/06/20	0	0.00	15	38.80	37.60	-15	2,605	-0.58%
2022/06/14	0.1	43.30	0	0.00	43.70	0.1	2,667	0.00%
2022/06/10	4	45.25	0	0.00	45.20	4	2,726	0.15%
2022/06/06	2	46.30	0	0.00	46.25	2	2,963	0.07%
2022/06/01	0.1	48.00	0	0.00	47.55	0.1	3,131	0.00%
2022/05/30	1	46.85	2	47.30	46.90	-1	3,642	-0.03%
2022/05/26	2	45.00	0	0.00	44.90	2	3,640	0.05%
2022/05/25	0	0.00	3	45.48	46.00	-3	3,648	-0.08%
2022/05/24	4	45.33	0	0.00	44.95	4	3,662	0.11%
2022/05/23	0	0.00	2	47.05	46.50	-2	3,660	-0.05%
2022/05/20	2	46.88	1	46.45	46.75	1	3,670	0.03%
2022/05/19	2	44.05	0.1	44.50	46.40	1.9	3,677	0.05%
2022/05/18	1	45.90	8	47.29	46.30	-7	3,692	-0.19%
2022/05/17	1.1	46.30	0	0.00	46.45	1.1	3,820	0.03%
2022/05/16	6	44.50	0	0.00	44.40	6	3,851	0.16%
2022/05/13	3	43.70	0	0.00	43.50	3	3,853	0.08%
2022/05/12	4	41.60	0	0.00	41.40	4	3,850	0.10%
2022/05/11	6	43.70	0	0.00	43.20	6	3,921	0.15%
2022/05/05	0	0.00	2.2	47.51	47.40	-2.2	3,956	-0.06%
2022/05/04	0.2	46.78	0	0.00	46.45	0.2	3,946	0.01%
2022/05/03	0	0.00	2	46.55	45.75	-2	3,946	-0.05%
2022/04/29	2	46.20	2	46.35	46.20	0	3,964	0.00%
2022/04/28	1	47.45	6	47.06	45.85	-5	3,966	-0.13%
2022/04/27	0	0.00	11	46.15	46.20	-11	3,959	-0.28%
2022/04/26	2	48.30	2	48.10	48.20	0	3,939	0.00%
2022/04/25	5	48.88	2	48.85	48.50	3	3,939	0.08%
2022/04/22	0	0.00	1	51.00	51.00	-1	3,936	-0.03%
2022/04/21	0	53.00	0	0.00	51.90	0	3,937	0.00%
2022/04/20	0.1	53.00	1	52.70	52.60	-0.9	3,927	-0.02%
2022/04/19	3	52.07	2	52.65	51.70	1	3,931	0.03%
2022/04/18	12	50.83	2	51.50	52.00	10	3,950	0.25%
2022/04/15	1	52.50	1	52.60	52.00	0	3,947	0.00%
2022/04/14	0	0.00	1	54.80	54.40	-1	3,956	-0.03%
2022/04/13	0.1	56.00	1	55.30	55.30	-0.9	3,956	-0.02%
2022/04/12	1	54.80	0	0.00	54.70	1	3,970	0.03%
2022/04/11	0	0.00	1	54.70	54.20	-1	3,963	-0.03%
2022/04/08	0.1	58.00	0	0.00	57.80	0.1	3,938	0.00%
2022/04/07	3	59.17	48.1	57.69	57.50	-45.1	3,930	-1.15%
2022/04/06	0	0.00	0.1	61.60	61.50	-0.1	3,875	0.00%
2022/04/01	12.1	61.48	13	61.78	62.50	-0.9	3,861	-0.02%
2022/03/31	9.1	62.37	4	61.30	61.30	5.1	3,798	0.13%
2022/03/30	54.1	64.67	55	65.37	63.80	-0.9	3,756	-0.02%
2022/03/29	4.1	60.94	12	61.93	61.70	-8	3,289	-0.24%
2022/03/28	7	59.70	12	59.16	58.90	-5	3,116	-0.16%
2022/03/25	20	59.87	4	61.75	58.80	16	3,089	0.52%
2022/03/24	47	60.06	12	61.75	63.80	35	2,904	1.20%
2022/03/23	2	60.50	7	60.16	60.50	-5	2,612	-0.19%
2022/03/22	0	0.00	4	54.90	55.00	-4	2,550	-0.16%
2022/03/21	5	57.20	1	56.00	55.50	4	2,569	0.16%
2022/03/18	0	0.00	1	56.90	56.60	-1	2,596	-0.04%
2022/03/17	4	56.65	6	56.42	56.20	-2	2,608	-0.08%
2022/03/16	1	54.20	4	54.33	54.20	-3	2,640	-0.11%
2022/03/15	3	54.30	1	54.40	53.60	2	2,690	0.07%
2022/03/14	1	58.00	0	0.00	57.50	1	2,759	0.04%
2022/03/11	1	58.20	2	58.60	58.60	-1	2,915	-0.03%
2022/03/10	6	59.52	5	57.60	57.60	1	3,103	0.03%
2022/03/09	6	57.90	2	58.34	58.20	4	3,233	0.12%
2022/03/08	18	57.44	16	55.45	55.20	2	3,291	0.06%
2022/03/07	30	59.20	34	58.51	58.40	-4	3,422	-0.12%
2022/03/04	51	59.58	47	61.29	60.90	4	3,416	0.12%
2022/03/01	1	53.50	3	53.37	53.50	-2	3,559	-0.06%
2022/02/25	0	0.00	2	52.30	52.10	-2	3,634	-0.06%
2022/02/24	0	0.00	3	52.37	51.10	-3	3,736	-0.08%
2022/02/23	2	54.05	0	0.00	54.00	2	3,868	0.05%
2022/02/22	0	0.00	3	53.43	53.60	-3	3,988	-0.08%
2022/02/21	0	56.00	0	0.00	55.70	0	4,254	0.00%
2022/02/18	1	56.80	0	0.00	56.90	1	4,639	0.02%
2022/02/17	19	58.26	9	58.17	57.50	10	4,658	0.21%
2022/02/16	5	56.14	7	56.71	56.70	-2	4,605	-0.04%
2022/02/15	2	55.10	0	0.00	54.40	2	4,684	0.04%
2022/02/14	0	0.00	2	54.00	53.90	-2	4,723	-0.04%
2022/02/11	4	55.95	5	56.70	57.00	-1	4,764	-0.02%
2022/02/10	4	53.28	2	54.50	54.80	2	4,710	0.04%
2022/02/09	2	54.25	1	54.60	55.10	1	4,715	0.02%
2022/02/08	8	53.00	0	0.00	53.30	8	4,727	0.17%
2022/02/07	2	49.90	2	49.68	51.70	0	4,765	0.00%
2022/01/25	0	0.00	1	49.55	49.20	-1	4,995	-0.02%
2022/01/19	1	52.30	0	0.00	52.10	1	5,509	0.02%
2022/01/18	1	53.60	0	0.00	53.70	1	5,553	0.02%
2022/01/17	2	53.45	1	52.90	54.00	1	5,563	0.02%
2022/01/12	0	0.00	1	52.30	52.70	-1	5,650	-0.02%
2022/01/11	1	53.80	1	52.70	52.40	0	5,664	0.00%
2022/01/10	0	0.00	1	54.90	55.10	-1	5,656	-0.02%
2022/01/07	1	54.40	1.1	54.76	54.40	-0.1	5,667	0.00%
2022/01/05	2	57.40	2	57.60	57.40	0	5,660	0.00%
2022/01/04	1	59.50	0	0.00	59.40	1	5,652	0.02%
2021/12/30	0	0.00	3	60.40	60.40	-3	5,734	-0.05%
2021/12/29	0	0.00	1	61.50	61.50	-1	5,798	-0.02%
2021/12/27	0	0.00	0.2	61.50	61.20	-0.2	5,833	0.00%
2021/12/24	7	62.23	6	62.42	61.70	1	5,847	0.02%
2021/12/23	1	61.20	0	0.00	61.20	1	5,812	0.02%
2021/12/22	0	0.00	1	62.00	61.20	-1	5,849	-0.02%
2021/12/21	4	60.75	0	0.00	60.70	4	5,840	0.07%
2021/12/20	0	0.00	2	60.10	59.60	-2	5,840	-0.03%
2021/12/17	1	60.30	0	0.00	60.30	1	5,860	0.02%
2021/12/16	0	0.00	2	62.95	63.10	-2	5,848	-0.03%
2021/12/15	1	61.20	1	60.45	61.70	0	5,831	0.00%
2021/12/14	1	59.90	0	0.00	59.90	1	5,826	0.02%
2021/12/13	1	62.00	1	63.00	62.70	0	5,808	0.00%
2021/12/10	10	65.37	23	64.24	62.60	-13	5,805	-0.22%
2021/12/09	9	65.08	21	64.51	64.40	-12	5,774	-0.21%
2021/12/08	27	65.75	28.1	65.54	65.20	-1.1	5,759	-0.02%
2021/12/07	38.1	68.70	71.5	68.14	66.60	-33.4	5,701	-0.59%
2021/12/06	42.2	67.92	52.2	68.44	69.40	-10	5,573	-0.18%
2021/12/03	64.1	66.15	38	65.86	67.80	26.1	5,435	0.48%
2021/12/02	29.1	65.37	11	65.78	63.30	18.1	5,340	0.34%
2021/12/01	71.3	65.85	49.1	66.94	65.60	22.2	5,317	0.42%
2021/11/30	2	64.10	2	64.70	62.40	0	5,394	0.00%
2021/11/29	2.1	60.93	8	61.25	62.00	-5.9	5,734	-0.10%
2021/11/26	6	66.62	3	67.97	63.60	3	5,800	0.05%
2021/11/25	19	66.77	28	66.51	66.70	-9	5,570	-0.16%
2021/11/24	11	63.45	7	63.57	64.50	4	5,377	0.07%
2021/11/23	3.1	64.52	10	64.97	62.40	-7	5,331	-0.13%
2021/11/22	8.2	66.00	10	66.37	66.80	-1.9	5,265	-0.04%
2021/11/19	10	64.76	11	64.36	64.90	-1	5,193	-0.02%
2021/11/18	18.2	66.74	19	67.04	64.30	-0.8	5,102	-0.02%
2021/11/17	35	66.23	26	65.96	64.30	9	4,868	0.19%
2021/11/16	0	0.00	10	66.80	66.80	-10	4,522	-0.22%
2021/11/15	2	57.40	20	59.63	60.80	-18	4,524	-0.40%
2021/11/12	10	55.11	7	55.56	55.30	3	4,494	0.07%
2021/11/11	2	55.40	6	55.65	55.30	-4	4,428	-0.09%
2021/11/10	1	55.30	6	55.47	55.30	-5	4,438	-0.11%
2021/11/08	0	0.00	1	52.00	51.60	-1	4,497	-0.02%
2021/11/04	6	54.00	5	55.50	53.50	1	4,750	0.02%
2021/11/03	6	53.58	1	54.20	53.60	5	4,832	0.10%
2021/11/02	6	56.77	9	55.83	55.70	-3	4,937	-0.06%
2021/11/01	20	56.76	15	55.89	55.50	5	5,222	0.10%
2021/10/29	22	56.95	19	56.68	56.50	3	5,386	0.06%
2021/10/28	6	48.83	14	50.04	52.80	-8	5,167	-0.15%
2021/10/27	1	47.60	2	47.95	48.00	-1	5,190	-0.02%
2021/10/26	19	48.53	4	48.40	47.65	15	5,329	0.28%
2021/10/25	0	0.00	6	48.00	47.40	-6	5,638	-0.11%
2021/10/22	1	47.05	3	47.22	48.20	-2	5,642	-0.04%
2021/10/19	0	0.00	1	45.45	46.00	-1	6,222	-0.02%
2021/10/18	1	44.95	0	0.00	45.30	1	6,765	0.01%
2021/10/06	17	44.86	1	45.05	44.70	16	8,217	0.19%
2021/10/01	6	45.13	3	43.70	43.20	3	8,599	0.03%
2021/09/30	4	45.63	0	0.00	46.20	4	8,612	0.05%
2021/09/29	13	45.90	37	45.72	45.45	-24	8,664	-0.28%
2021/09/28	1	49.45	1	49.35	49.00	0	8,818	0.00%
2021/09/24	0	0.00	1	48.95	48.50	-1	8,936	-0.01%
2021/09/23	8	50.29	0	0.00	49.20	8	8,910	0.09%
2021/09/22	2	49.95	0	0.00	49.45	2	8,905	0.02%
2021/09/16	0	0.00	5	50.30	50.10	-5	8,908	-0.06%
2021/09/15	1	50.80	2	50.40	49.80	-1	8,890	-0.01%
2021/09/14	10	51.68	0	0.00	50.80	10	8,887	0.11%
2021/09/13	1	52.70	4	51.55	51.60	-3	8,892	-0.03%
2021/09/10	1	52.20	2	52.20	53.50	-1	8,883	-0.01%
2021/09/09	0	0.00	5	51.72	53.30	-5	8,912	-0.06%
2021/09/08	8	51.19	3	52.00	50.90	5	8,902	0.06%
2021/09/07	15	53.96	6	51.02	51.30	9	8,905	0.10%
2021/09/06	15	56.58	16	56.10	54.40	-1	8,885	-0.01%
2021/09/03	39	56.87	38	56.94	58.80	1	8,955	0.01%
2021/09/02	39	57.90	63	58.40	56.70	-24	8,765	-0.27%
2021/09/01	34	53.48	27	53.59	54.00	7	8,396	0.08%
2021/08/31	11	50.87	1	49.65	51.00	10	8,261	0.12%
2021/08/30	3	48.30	4	47.93	48.05	-1	8,191	-0.01%
2021/08/27	1	47.75	1	48.75	47.25	0	8,217	0.00%
2021/08/26	5	49.38	4	48.98	49.10	1	8,252	0.01%
2021/08/25	13	49.07	14	49.48	48.75	-1	8,439	-0.01%
2021/08/23	21	46.82	1	47.20	47.20	20	8,596	0.23%
2021/08/20	1	44.90	1	44.20	44.35	0	8,591	0.00%
2021/08/19	1	45.40	2	44.63	43.75	-1	8,557	-0.01%
2021/08/17	1	47.00	4	46.58	46.00	-3	8,623	-0.03%
2021/08/16	0	0.00	21.1	45.22	46.20	-21.1	8,601	-0.25%
2021/08/13	20	48.11	21	47.96	46.25	-1	8,561	-0.01%
2021/08/12	3	47.60	1	47.05	47.00	2	8,518	0.02%
2021/08/11	8	50.99	10	48.15	47.00	-2	8,503	-0.02%
2021/08/10	92	51.47	90	51.46	50.90	2	8,369	0.02%
2021/08/09	13	55.44	8.1	54.64	54.50	4.9	8,269	0.06%
2021/08/06	5	59.38	7.1	59.66	59.30	-2.1	8,188	-0.03%
2021/08/05	109.2	64.79	92	65.17	62.60	17.2	8,068	0.21%	大買/
2021/08/04	77	59.26	93	59.62	61.80	-16	7,698	-0.21%
2021/08/03	22	57.33	1	56.20	56.20	21	7,466	0.28%
2021/08/02	0	0.00	3	57.37	55.90	-3	7,416	-0.04%
2021/07/30	1	57.80	33	58.22	56.90	-32	7,364	-0.43%
2021/07/29	86	57.13	52	56.41	57.30	34	7,241	0.47%
2021/07/28	1	60.10	2	60.10	60.10	-1	6,919	-0.01%
2021/07/27	6	69.15	27	72.39	67.20	-21	6,976	-0.30%
2021/07/26	47	70.85	33	71.10	71.00	14	6,841	0.20%
2021/07/23	59	71.31	69.1	70.70	67.10	-10.1	6,671	-0.15%
2021/07/22	72.3	68.86	98.3	68.78	68.30	-26.1	6,416	-0.41%
2021/07/21	43.3	66.98	105.1	67.02	67.10	-61.7	5,910	-1.04%	大賣/
2021/07/20	25	60.48	61	61.00	61.00	-36	5,671	-0.63%
2021/07/19	14	56.67	36	56.43	55.50	-22	5,649	-0.39%
2021/07/16	48	55.47	39	55.79	54.30	9	5,529	0.16%
2021/07/15	19	52.92	14	54.33	53.90	5	5,361	0.09%
2021/07/14	93	53.75	20	54.07	52.20	73	5,143	1.42%
2021/07/13	1	57.90	23.2	57.90	57.90	-22.2	4,837	-0.46%
2021/07/12	5	50.15	11	49.55	52.70	-6	4,845	-0.12%
2021/07/09	6	48.43	6	48.93	47.95	0	4,729	0.00%
2021/07/08	30	48.01	33	47.95	48.00	-3	4,750	-0.06%
2021/07/07	6	45.04	1	45.10	45.20	5	4,666	0.11%
2021/07/06	2	44.48	3	46.08	44.45	-1	4,812	-0.02%
2021/07/05	6	47.16	6	47.94	46.90	0	5,200	0.00%
2021/07/02	4	42.96	8	44.46	45.40	-4	5,063	-0.08%
2021/07/01	4	41.76	22	41.43	41.30	-18	4,990	-0.36%
2021/06/30	7	43.47	10	43.06	42.80	-3	4,977	-0.06%
2021/06/29	3	43.62	3	43.15	43.10	0	4,985	0.00%
2021/06/28	0	0.00	12	44.28	43.95	-12	4,983	-0.24%
2021/06/25	1	43.80	0	0.00	43.70	1	4,961	0.02%
2021/06/24	3	43.65	2	43.60	43.50	1	4,958	0.02%
2021/06/23	4	43.44	2	43.83	43.35	2	4,957	0.04%
2021/06/22	4	43.68	4	43.20	42.65	0	4,944	0.00%
2021/06/21	16	45.13	16	44.27	44.10	0	4,953	0.00%
2021/06/18	6	47.52	17	47.67	46.75	-11	4,934	-0.22%
2021/06/17	2	46.83	4	45.98	47.25	-2	5,573	-0.04%
2021/06/16	12	46.68	3	47.63	45.75	9	6,234	0.14%
2021/06/15	2	47.25	3	47.13	47.20	-1	6,772	-0.01%
2021/06/11	20.1	46.37	20	46.51	46.35	0.1	6,731	0.00%
2021/06/10	5	44.85	11	44.32	43.95	-6	6,575	-0.09%
2021/06/09	28	43.20	35	43.21	42.60	-7	6,583	-0.11%
2021/06/08	15	44.75	11	43.31	42.85	4	6,657	0.06%
2021/06/07	7	44.16	8	44.74	45.30	-1	6,758	-0.01%
2021/06/04	1	45.50	2	45.53	45.00	-1	6,776	-0.01%
2021/06/03	4	46.60	5	46.41	46.60	-1	6,774	-0.01%
2021/06/02	13	48.15	26	48.62	46.90	-13	6,755	-0.19%
2021/06/01	48	47.14	25	47.95	49.05	23	6,541	0.35%
2021/05/28	1	42.85	3	42.78	42.20	-2	6,351	-0.03%
2021/05/26	13	41.30	2	41.00	41.40	11	6,484	0.17%
2021/05/25	2	42.40	19	43.03	42.15	-17	6,517	-0.26%
2021/05/24	1	40.95	7	39.20	40.90	-6	6,451	-0.09%
2021/05/21	9	39.69	2	39.75	39.70	7	6,886	0.10%
2021/05/20	19	38.93	2	37.70	38.70	17	6,911	0.25%
2021/05/19	6	39.03	8	40.46	40.60	-2	6,894	-0.03%
2021/05/18	1	35.30	1	36.50	37.40	0	6,965	0.00%
2021/05/17	1	34.00	12	34.13	34.00	-11	7,102	-0.15%
2021/05/14	3	39.88	3	40.17	37.75	0	7,142	0.00%
2021/05/13	5	36.68	5	37.98	38.40	0	7,178	0.00%
2021/05/12	12	38.46	8	39.10	36.80	4	7,172	0.06%
2021/05/10	2	45.70	2	44.85	44.65	0	7,361	0.00%
2021/05/07	4	44.28	11	44.78	45.50	-7	7,554	-0.09%
2021/05/06	2	41.80	5	41.35	41.40	-3	7,589	-0.04%
2021/05/05	2	42.98	1	40.80	40.80	1	7,661	0.01%
2021/05/04	12	40.50	16	40.47	42.05	-4	7,654	-0.05%
2021/05/03	7	44.67	9	44.38	44.00	-2	7,610	-0.03%
2021/04/29	6	48.88	5	49.78	48.20	1	7,567	0.01%
2021/04/28	6	49.93	6	49.13	48.75	0	7,543	0.00%
2021/04/27	1	49.85	1	50.50	49.85	0	7,544	0.00%
2021/04/26	15	50.56	11	50.13	50.00	4	7,652	0.05%
2021/04/23	32	47.39	26	48.28	49.35	6	7,619	0.08%
2021/04/22	22	46.92	22	45.63	44.90	0	7,568	0.00%
2021/04/21	4	48.65	5	48.86	48.50	-1	7,489	-0.01%
2021/04/20	18	49.49	9	50.03	50.10	9	7,454	0.12%
2021/04/19	9	49.01	8	49.44	47.60	1	7,404	0.01%
2021/04/16	4	53.60	7.1	53.77	52.00	-3.1	7,345	-0.04%
2021/04/15	13.1	52.47	11	51.95	52.60	2.1	7,296	0.03%
2021/04/14	56	49.87	52	49.05	49.50	4	7,269	0.06%
2021/04/13	32	54.91	32	53.85	52.50	0	7,351	0.00%
2021/04/12	93	54.69	111.1	54.54	52.50	-18.1	7,354	-0.25%	大賣/
2021/04/09	334.1	62.93	342.1	62.21	57.70	-8.1	7,176	-0.11%	大買/大賣/
2021/04/08	4	60.68	13	60.55	63.90	-9	6,730	-0.13%
2021/04/07	44	55.96	32	56.25	58.10	12	6,661	0.18%
2021/04/06	39	54.17	27	54.84	55.30	12	6,631	0.18%
2021/04/01	13	53.22	2	53.25	53.70	11	6,633	0.17%
2021/03/31	76	50.05	17	50.85	51.60	59	6,630	0.89%
2021/03/30	19	48.56	14	48.89	49.20	5	6,620	0.08%
2021/03/29	2	47.85	1	46.50	47.45	1	6,612	0.02%
2021/03/26	8	45.71	6	46.50	46.50	2	6,614	0.03%
2021/03/25	11	45.63	14	45.76	45.55	-3	6,609	-0.05%
2021/03/24	5	45.94	7	45.61	45.50	-2	6,608	-0.03%
2021/03/23	2	47.15	2	46.30	46.30	0	6,567	0.00%
2021/03/22	117	53.67	41	54.32	51.40	76	6,550	1.16%	大買/
2021/03/19	65.2	54.25	92	54.24	55.80	-26.8	5,856	-0.46%
2021/03/18	184.1	50.56	208	50.87	50.80	-23.9	5,182	-0.46%	大買/大賣/
2021/03/17	1	50.80	2	50.80	50.80	-1	4,638	-0.02%
2021/03/16	5	46.25	0	0.00	46.25	5	4,640	0.11%
2021/03/15	15	40.18	1	42.05	42.05	14	4,666	0.30%
2021/03/12	35	39.25	29	39.46	38.25	6	4,582	0.13%
2021/03/11	26	38.09	28	38.26	37.55	-2	4,481	-0.04%
2021/03/10	19	38.55	5	39.00	38.95	14	4,375	0.32%
2021/03/09	38	36.19	33.5	35.97	38.20	4.5	4,325	0.10%
2021/03/08	49.1	37.31	35	37.24	35.70	14.1	4,301	0.33%
2021/03/05	11	37.87	11	38.13	37.95	0	4,302	0.00%
2021/03/04	33.1	38.23	32	38.48	38.00	1.1	4,292	0.03%
2021/03/03	32	38.35	34	38.52	38.70	-2	4,286	-0.05%
2021/03/02	46.3	40.46	43	41.04	38.90	3.3	4,236	0.08%
2021/02/26	4	37.15	2	38.63	39.50	2	4,105	0.05%
2021/02/25	8	36.09	17	37.22	38.00	-9	4,051	-0.22%
2021/02/24	39	36.82	48	36.91	36.20	-9	3,985	-0.23%
2021/02/23	52	37.29	44	37.55	37.35	8	3,933	0.20%
2021/02/22	2	37.00	0	0.00	37.00	2	3,530	0.06%
2021/02/18	1	28.30	6	30.47	30.60	-5	3,469	-0.14%
2021/02/17	38	26.42	33	27.16	27.85	5	3,337	0.15%
2021/02/05	5	25.45	26.4	25.80	25.35	-21.4	3,162	-0.68%
2021/02/04	15	24.97	1	25.40	25.20	14	3,058	0.46%
2021/02/03	4	24.20	3	24.60	24.65	1	2,966	0.03%
2021/02/02	9	24.50	4	25.40	24.00	5	2,903	0.17%
2021/02/01	32	24.82	23	24.54	24.40	9	2,775	0.32%
2021/01/29	18	27.40	15	27.24	26.90	3	2,582	0.12%
2021/01/28	1	24.30	5	24.65	25.00	-4	2,328	-0.17%
2021/01/27	2	24.18	14	24.16	25.10	-12	2,225	-0.54%
2021/01/26	1	22.95	6	23.29	23.00	-5	2,110	-0.24%
2021/01/25	3	23.62	7	24.04	23.30	-4	2,077	-0.19%
2021/01/22	0	0.00	16	22.83	23.30	-16	2,039	-0.78%
2021/01/21	0	0.00	5	22.59	22.35	-5	2,027	-0.25%
2021/01/20	35	22.28	4	23.29	22.00	31	2,014	1.54%
2021/01/19	13	23.58	71.1	23.52	23.40	-58.1	1,965	-2.95%
2021/01/18	70	22.57	12	23.23	24.30	58	1,797	3.23%
2021/01/15	1	22.75	4	23.03	22.10	-3	1,699	-0.18%
2021/01/14	2	21.83	2	22.20	21.80	0	1,661	0.00%
2021/01/13	1	22.00	9	21.94	21.75	-8	1,646	-0.49%
2021/01/12	1	20.85	0	0.00	20.80	1	1,632	0.06%
2021/01/11	2	20.75	3	21.45	21.35	-1	1,616	-0.06%
2021/01/08	17	21.23	7	21.09	21.00	10	1,610	0.62%
2021/01/07	8	21.97	45	22.10	22.10	-37	1,599	-2.31%
2021/01/06	33	25.10	78	24.27	22.30	-45	1,564	-2.88%
2021/01/05	89	22.53	69	21.71	23.55	20	1,341	1.49%
2021/01/04	24	21.94	102	21.37	21.45	-78	1,265	-6.16%	大賣/
2020/12/31	1	21.20	0	0.00	21.10	1	1,499	0.07%
2020/12/29	1	21.50	0	0.00	21.40	1	1,555	0.06%
2020/12/28	23	22.09	4	22.18	21.90	19	1,544	1.23%
2020/12/25	121	21.53	15	21.61	21.75	106	1,510	7.02%	大買/鉅額交易
2020/12/24	1	20.40	1	20.40	20.40	0	1,480	0.00%
2020/12/23	0	0.00	2	20.20	20.00	-2	1,470	-0.14%
2020/12/22	20	20.46	14	20.49	19.75	6	1,474	0.41%
2020/12/21	7	20.91	32	20.76	20.70	-25	1,463	-1.71%
2020/12/18	0	0.00	2	21.40	21.10	-2	1,459	-0.14%
2020/12/17	7	20.85	0	0.00	20.80	7	1,449	0.48%
2020/12/16	7	21.16	60	21.37	21.10	-53	1,460	-3.63%
2020/12/15	15	21.65	110	21.56	21.10	-95	1,482	-6.41%	大賣/
2020/12/14	43	22.09	11	22.12	22.25	32	1,519	2.11%
2020/12/11	157	21.83	17	21.84	22.00	140	1,481	9.45%	大買/鉅額交易
2020/12/10	8	21.28	8	21.98	21.25	0	1,388	0.00%
2020/12/09	11	21.71	4	21.50	22.25	7	1,331	0.53%
2020/12/08	6	20.12	1	21.20	21.20	5	1,276	0.39%
2020/12/07	3	20.47	1	21.70	20.40	2	1,255	0.16%
2020/12/04	3	20.88	38	20.76	21.10	-35	1,221	-2.87%
2020/12/02	12	20.10	0	0.00	19.90	12	1,168	1.03%
2020/12/01	23	19.95	33	20.46	20.25	-10	1,155	-0.87%
2020/11/30	2	19.60	0	0.00	19.45	2	1,123	0.18%
2020/11/27	2	19.68	0	0.00	19.55	2	1,181	0.17%
2020/11/25	1	19.35	1	19.45	19.20	0	1,185	0.00%
2020/11/24	0	0.00	1	19.30	19.20	-1	1,179	-0.08%
2020/11/23	3	19.42	0	0.00	19.40	3	1,169	0.26%
2020/11/20	1	18.75	0	0.00	18.90	1	1,158	0.09%
2020/11/19	10	19.27	0	0.00	19.30	10	1,149	0.87%
2020/11/18	3	19.05	3	19.00	19.00	0	1,077	0.00%
2020/11/16	1	17.60	10	17.82	17.65	-9	1,072	-0.84%
2020/11/13	1	17.60	0	0.00	17.55	1	1,068	0.09%
2020/11/10	3	17.53	0	0.00	17.55	3	1,080	0.28%
2020/11/06	2	17.85	0	0.00	17.85	2	1,083	0.18%
2020/11/05	5	17.74	0	0.00	17.70	5	1,090	0.46%
2020/11/03	0	0.00	13	17.68	17.50	-13	1,114	-1.17%
2020/11/02	10	17.23	1	17.50	17.30	9	1,144	0.79%
2020/10/29	6	17.43	1	17.50	17.65	5	1,154	0.43%
2020/10/28	6	17.80	0	0.00	17.70	6	1,160	0.52%
2020/10/27	3	17.92	0	0.00	18.05	3	1,165	0.26%
2020/10/22	5	18.29	1	18.40	18.25	4	1,202	0.33%
2020/10/20	1	18.60	0	0.00	18.60	1	1,278	0.08%
2020/10/16	1	18.85	42	19.42	18.95	-41	1,388	-2.95%
2020/10/15	56	19.90	14	19.79	19.60	42	1,411	2.98%
2020/10/13	1	18.70	1	19.05	18.65	0	1,447	0.00%
2020/10/12	2	19.23	51	19.30	18.80	-49	1,499	-3.27%
2020/10/08	22	20.18	57	20.66	19.95	-35	1,513	-2.31%
2020/10/07	52	19.00	6	19.32	19.50	46	1,411	3.26%
2020/10/06	1	17.75	0	0.00	17.75	1	1,435	0.07%
2020/09/29	0	0.00	1	17.90	17.90	-1	1,619	-0.06%
2020/09/28	0	0.00	1	17.85	17.85	-1	1,646	-0.06%
2020/09/25	1	17.45	0	0.00	17.30	1	1,668	0.06%
2020/09/24	1	18.10	0	0.00	17.85	1	1,681	0.06%
2020/09/22	0	0.00	2	18.15	18.50	-2	1,729	-0.12%
2020/09/18	3	19.10	3	19.28	19.65	0	1,730	0.00%
2020/09/17	1	19.15	5	19.19	19.20	-4	1,770	-0.23%
2020/09/11	6	17.73	0	0.00	17.70	6	1,862	0.32%
2020/09/07	0	0.00	4	19.10	18.45	-4	1,859	-0.22%
2020/09/04	4	17.90	0	0.00	18.40	4	1,838	0.22%
2020/09/03	1	18.35	7	18.85	18.35	-6	1,831	-0.33%
2020/09/02	4	19.48	9	19.39	19.05	-5	1,808	-0.28%
2020/09/01	5	18.45	2	18.50	18.90	3	1,737	0.17%
2020/08/26	2	17.55	0	0.00	17.35	2	1,694	0.12%
2020/08/20	5	15.85	1	15.60	15.85	4	1,674	0.24%
2020/08/14	1	17.45	0	0.00	17.60	1	1,648	0.06%
2020/08/13	0	0.00	2	17.45	17.40	-2	1,645	-0.12%
2020/08/11	0	0.00	10	17.51	17.60	-10	1,636	-0.61%
2020/08/10	3	18.05	1	18.70	18.25	2	1,625	0.12%
2020/08/06	2	19.25	10	19.22	19.05	-8	1,603	-0.50%
2020/08/05	5	18.75	0	0.00	18.50	5	1,571	0.32%
2020/07/31	0	0.00	4	19.23	19.00	-4	1,544	-0.26%
2020/07/30	0	0.00	2	19.05	18.50	-2	1,535	-0.13%
2020/07/29	1	18.40	0	0.00	18.30	1	1,522	0.07%
2020/07/28	2	17.38	6	17.67	17.45	-4	1,507	-0.27%
2020/07/27	6	19.33	1	19.95	19.00	5	1,479	0.34%
2020/07/24	4	20.76	10	21.00	20.10	-6	1,454	-0.41%
2020/07/23	33	20.34	41	20.09	20.70	-8	1,393	-0.57%
2020/07/22	1	18.75	11	18.84	18.85	-10	1,321	-0.76%
2020/07/21	11	17.72	3	17.88	17.65	8	1,272	0.63%
2020/07/20	6	17.03	130	17.46	17.20	-124	1,229	-10.08%	大賣/鉅額交易
2020/07/17	1	19.30	6	19.75	18.80	-5	1,171	-0.43%
2020/07/16	9	20.90	8	20.97	20.50	1	1,130	0.09%
2020/07/14	47.1	23.61	31.2	22.96	22.30	15.9	1,014	1.56%
2020/07/13	47	22.37	3	22.90	22.90	44	873	5.04%
2020/07/10	63.2	21.94	30.3	21.02	20.85	32.9	780	4.21%
2020/07/09	10	20.65	6	20.75	20.75	4	691	0.58%
2020/07/08	1	18.85	14	18.96	18.90	-13	635	-2.05%
2020/07/07	0	0.00	7	18.80	18.20	-7	596	-1.17%
2020/07/06	0.3	18.80	1	18.80	19.00	-0.7	571	-0.12%
2020/07/02	0	0.00	1	18.50	18.35	-1	524	-0.19%
2020/07/01	7	17.09	0	0.00	17.10	7	474	1.48%
2020/06/30	8	17.53	0	0.00	17.30	8	462	1.73%
2020/06/29	12	16.88	0	0.00	17.20	12	451	2.66%
2020/06/24	19	18.22	8	18.28	17.85	11	432	2.55%
2020/06/23	6	16.98	1	17.00	17.40	5	356	1.40%
2020/06/17	1	14.00	1	14.10	14.35	0	188	0.00%
2020/06/16	1	13.00	10	12.93	13.05	-9	177	-5.08%
2020/05/06	10	12.05	0	0.00	11.85	10	245	4.07%
2020/04/17	0.1	11.85	0	0.00	11.75	0.1	282	0.02%
2020/04/16	0.1	11.80	0	0.00	11.65	0.1	276	0.02%
2020/03/23	0	0.00	3	10.20	10.20	-3	246	-1.22%
2020/02/11	0	14.05	0	0.00	13.80	0	180	0.00%
2020/01/09	5	13.80	0	0.00	13.80	5	129	3.86%
2019/12/27	0	0.00	1	14.20	14.20	-1	129	-0.77%
2019/12/18	0	0.00	2	13.90	13.95	-2	144	-1.38%
2019/12/06	7	13.60	0	0.00	13.60	7	149	4.68%
2019/12/05	0	0.00	2	13.65	13.65	-2	161	-1.24%
2019/11/25	5	13.70	0	0.00	13.70	5	160	3.11%
2019/11/19	5	13.75	0	0.00	13.70	5	153	3.25%
2019/11/01	1	14.55	0	0.00	14.55	1	143	0.70%
2019/08/08	2	14.60	0	0.00	14.65	2	164	1.22%
2019/08/06	0.1	14.95	0	0.00	14.75	0.1	167	0.06%
2019/08/05	6	14.63	2	14.70	14.60	4	172	2.31%
2019/07/26	1	15.80	1	15.75	15.70	0	212	0.00%
2019/07/23	1	15.15	0	0.00	15.15	1	189	0.53%
2019/07/03	0	0.00	1	15.10	15.10	-1	213	-0.47%
2019/06/04	0	0.00	1	15.80	15.70	-1	308	-0.32%
2019/05/23	7	15.45	0	0.00	15.60	7	336	2.08%
2019/05/20	3	15.47	0	0.00	15.50	3	358	0.84%
2019/05/17	6	15.80	0	0.00	15.55	6	361	1.66%
2019/05/15	1	16.40	0	0.00	16.40	1	361	0.28%
2019/05/13	1	16.65	0	0.00	16.60	1	362	0.28%
2019/05/08	1	17.85	0	0.00	17.70	1	348	0.29%
2019/05/06	1	17.25	0	0.00	17.20	1	322	0.31%
2019/05/03	1	17.60	1	17.55	17.70	0	317	0.00%
2019/05/02	1	17.60	0	0.00	17.70	1	314	0.32%
2019/04/12	0	0.00	1	18.10	18.10	-1	278	-0.36%
2019/03/22	1	18.45	1	18.55	18.60	0	233	0.00%
2019/03/21	1	18.05	0	0.00	17.95	1	204	0.49%
2019/03/20	0	0.00	1	17.75	17.80	-1	180	-0.56%
2019/03/11	0	18.10	0	0.00	17.65	0	166	0.00%
2019/01/04	0	0.00	1	17.25	17.30	-1	97	-1.03%
2019/01/03	0	0.00	1	17.40	17.40	-1	101	-0.99%
2018/12/06	0	0.00	2	17.20	17.15	-2	109	-1.82%
2018/11/15	1	16.50	0	0.00	16.60	1	113	0.88%
2018/10/25	2	16.30	0	0.00	16.50	2	121	1.65%
2018/10/11	6	17.35	0	0.00	16.80	6	132	4.51%
2018/10/05	0	0.00	10	18.32	18.40	-10	127	-7.84%
2018/09/25	10	18.98	0	0.00	19.00	10	129	7.72%
2018/09/19	0	0.00	1	18.90	19.00	-1	124	-0.80%
2018/09/18	0	0.00	2	18.85	18.75	-2	122	-1.63%
2018/09/14	0	0.00	1	18.60	18.60	-1	122	-0.82%
2018/09/11	0	0.00	2	18.13	18.20	-2	122	-1.63%
2018/09/10	0	0.00	6	17.98	18.00	-6	122	-4.89%
2018/09/05	2	18.55	0	0.00	18.55	2	123	1.62%
2018/09/03	3	18.67	0	0.00	18.55	3	129	2.31%
2018/08/30	2	18.50	0	0.00	18.55	2	129	1.54%
2018/08/29	1	18.50	0	0.00	18.50	1	130	0.77%
2018/08/16	2	17.90	0	0.00	17.95	2	220	0.91%
2018/08/14	0	0.00	9	18.03	18.15	-9	228	-3.94%
2018/08/02	2	17.90	0	0.00	17.85	2	230	0.87%
2018/07/30	1	17.95	0	0.00	17.95	1	233	0.43%
2018/07/18	2	18.10	0	0.00	18.20	2	225	0.89%
2018/07/16	7	18.13	0	0.00	17.90	7	227	3.08%
2018/07/06	1	17.55	0	0.00	17.75	1	236	0.42%
2018/07/03	1	19.05	0	0.00	18.85	1	245	0.41%
2018/07/02	0	0.00	8	19.20	19.15	-8	246	-3.24%
2018/06/26	0	0.00	8	19.12	19.20	-8	261	-3.06%
2018/06/21	1	19.25	0	0.00	19.30	1	264	0.38%
2018/06/14	1	20.00	0	0.00	19.60	1	266	0.37%
2018/06/08	8	19.98	0	0.00	19.95	8	258	3.09%
2018/06/05	1	19.85	0	0.00	19.80	1	257	0.39%
2018/06/01	1	19.70	0	0.00	19.70	1	254	0.39%
2018/05/31	3	19.65	2	20.08	20.00	1	256	0.39%
2018/05/25	1	20.90	6	20.55	20.35	-5	235	-2.13%
2018/05/24	5	19.80	5	19.74	20.00	0	199	0.00%
2018/05/23	0	0.00	6	19.28	19.35	-6	178	-3.35%
2018/05/21	0	0.00	5	19.20	19.30	-5	173	-2.88%
2018/05/04	0	0.00	3	18.47	18.50	-3	215	-1.39%
2018/04/30	0	0.00	4	18.05	18.10	-4	228	-1.75%
2018/04/27	0	0.00	4	18.05	18.15	-4	239	-1.67%
2018/04/26	12	18.03	0	0.00	18.00	12	244	4.91%
2018/04/25	9	18.15	0	0.00	18.30	9	246	3.65%
2018/04/24	5	18.25	0	0.00	18.40	5	253	1.98%
2018/04/23	7	18.55	0	0.00	18.55	7	258	2.71%
2018/04/19	4	18.65	0	0.00	18.80	4	274	1.46%
2018/04/17	1	18.95	0	0.00	18.85	1	295	0.34%
2018/04/11	0	0.00	2	19.00	19.05	-2	381	-0.52%
2018/04/03	8	18.97	0	0.00	19.30	8	446	1.79%
2018/03/30	1	19.05	0	0.00	18.95	1	440	0.23%
2018/03/28	1	18.85	0	0.00	18.85	1	434	0.23%
2018/03/13	3	19.62	0	0.00	19.60	3	442	0.68%
2018/03/06	1	19.10	0	0.00	19.10	1	483	0.21%
2018/02/27	0	0.00	1	19.40	19.40	-1	534	-0.19%
2018/02/23	0	0.00	2	19.30	19.45	-2	540	-0.37%
2018/02/12	0	0.00	2	18.70	18.70	-2	549	-0.36%
2018/02/09	2	17.90	0	0.00	18.40	2	551	0.36%
2018/02/08	1	18.95	1	18.90	18.90	0	550	0.00%
2018/02/07	0	0.00	4	18.93	18.85	-4	554	-0.72%
2018/02/06	8	18.43	0	0.00	18.65	8	557	1.44%
2018/01/05	0	0.00	1	22.10	21.80	-1	916	-0.11%
2018/01/04	0	0.00	1	21.45	21.75	-1	861	-0.12%