安國 (8054)-元大券商分點個股進出

台股 » 個股 » 安國 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

安國

(8054)

可現股當沖

股價
174.5
漲跌
▲12.0
漲幅
+7.38%
成交量
39,638張
產業
上櫃半導體類股
267人加入追蹤

立即追蹤
本地時間:14:30

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

安國 (8054)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2,879.4	166.36	2,890.8	167.16	174.50	-11.5	13,808	-0.08%	大買/大賣/
2024/04/18	3,198.1	175.94	3,209.6	176.80	162.50	-11.5	13,174	-0.09%	大買/大賣/
2024/04/17	1,716.8	164.71	1,668.6	164.79	172.00	48.2	12,336	0.39%	大買/大賣/
2024/04/16	1,383.9	154.47	1,384.8	154.88	156.50	-0.9	11,813	-0.01%	大買/大賣/
2024/04/15	273.4	149.73	270.8	149.83	147.50	2.7	11,412	0.02%	大買/大賣/
2024/04/12	408	155.66	412.4	156.37	154.50	-4.4	11,323	-0.04%	大買/大賣/
2024/04/11	362.4	163.12	371.2	163.62	160.50	-8.9	11,216	-0.08%	大買/大賣/
2024/04/10	389.4	162.27	451.6	162.49	161.00	-62.1	11,123	-0.56%	大買/大賣/
2024/04/09	1,025.5	163.56	1,036.6	164.40	162.00	-11.1	11,075	-0.10%	大買/大賣/
2024/04/08	1,183.1	174.01	1,155.2	174.85	168.00	27.9	10,851	0.26%	大買/大賣/
2024/04/03	3,536.2	174.60	3,604.6	174.45	175.00	-68.5	10,542	-0.65%	大買/大賣/
2024/04/02	2,542.6	159.01	2,430.2	159.13	166.00	112.4	9,919	1.13%	大買/大賣/鉅額交易
2024/04/01	1,232.1	151.44	1,199.7	151.74	151.00	32.4	9,424	0.34%	大買/大賣/
2024/03/29	2,549.9	150.71	2,540.4	150.84	146.00	9.4	9,182	0.10%	大買/大賣/
2024/03/28	653.2	138.68	577.8	138.31	143.00	75.4	8,745	0.86%	大買/大賣/
2024/03/27	218.3	129.48	222.6	129.47	130.00	-4.3	9,124	-0.05%	大買/大賣/
2024/03/26	281.4	130.54	296.2	131.42	129.00	-14.8	9,718	-0.15%	大買/大賣/
2024/03/25	316.4	134.52	315.7	134.49	135.00	0.8	9,809	0.01%	大買/大賣/
2024/03/22	183.7	130.99	199.4	131.44	131.00	-15.6	9,934	-0.16%	大買/大賣/
2024/03/21	468.2	135.19	466.5	135.79	135.00	1.7	10,147	0.02%	大買/大賣/
2024/03/20	662.9	134.48	659.4	135.23	135.00	3.5	10,190	0.03%	大買/大賣/
2024/03/19	707.1	131.54	710.6	132.12	128.50	-3.5	10,145	-0.03%	大買/大賣/
2024/03/18	492.9	131.43	483.1	131.76	133.00	9.8	10,144	0.10%	大買/大賣/
2024/03/15	434.7	126.19	436.4	126.70	126.50	-1.7	10,298	-0.02%	大買/大賣/
2024/03/14	845.3	125.90	846	126.10	128.00	-0.7	10,414	-0.01%	大買/大賣/
2024/03/13	593	127.42	635.9	127.74	122.00	-42.9	10,808	-0.40%	大買/大賣/
2024/03/12	313.8	133.52	313.7	133.50	135.00	0.1	11,293	0.00%	大買/大賣/
2024/03/11	600.2	135.02	599.1	135.56	132.50	1.1	11,556	0.01%	大買/大賣/
2024/03/08	1,013.5	132.12	1,059	132.70	132.00	-45.5	11,583	-0.39%	大買/大賣/
2024/03/07	828.7	142.76	832.7	143.29	135.00	-4	11,597	-0.03%	大買/大賣/
2024/03/06	819.4	155.91	821.9	156.75	150.00	-2.5	11,705	-0.02%	大買/大賣/
2024/03/05	986	165.49	994.3	166.95	161.00	-8.3	11,756	-0.07%	大買/大賣/
2024/03/01	40	174.00	1	178.50	178.50	39	12,772	0.31%
2024/02/27	1	167.00	0	167.00	160.00	1	13,424	0.01%
2024/02/26	59	166.34	0	0.00	166.00	59	14,206	0.42%
2024/02/23	11	158.45	0	0.00	155.50	11	14,409	0.08%
2024/02/21	1	164.50	10.1	164.20	154.00	-9.1	14,824	-0.06%
2024/02/20	1	162.50	20	162.50	170.00	-19	14,909	-0.13%
2024/02/19	0	180.50	0	0.00	180.50	0	14,954	0.00%
2024/02/16	360.3	197.51	379	198.19	200.50	-18.7	15,021	-0.12%	大買/大賣/
2024/02/15	1,601.6	182.49	1,906	181.04	182.50	-304.5	14,844	-2.05%	大買/大賣/鉅額交易
2024/02/05	732.4	209.20	1,152.2	204.73	184.00	-419.8	14,450	-2.90%	大買/大賣/鉅額交易
2024/02/02	348	204.00	85	204.00	204.00	263	14,264	1.84%	大買/鉅額交易
2024/02/01	518	185.02	674.1	183.52	185.50	-156.1	14,286	-1.09%	大買/大賣/鉅額交易
2024/01/31	1,215.8	162.90	994.8	161.43	169.00	221	14,263	1.55%	大買/大賣/鉅額交易
2024/01/30	1,630.2	153.22	1,646.1	153.53	154.00	-15.8	14,035	-0.11%	大買/大賣/
2024/01/29	1,751	142.33	1,730.9	142.73	150.00	20.1	13,613	0.15%	大買/大賣/
2024/01/26	621	141.31	625.6	141.85	141.00	-4.6	13,170	-0.03%	大買/大賣/
2024/01/25	365	147.67	361.7	148.19	145.50	3.3	13,557	0.02%	大買/大賣/
2024/01/24	659	149.59	650.5	150.02	149.00	8.5	13,746	0.06%	大買/大賣/
2024/01/23	960	148.36	992.2	148.75	149.00	-32.2	13,722	-0.23%	大買/大賣/
2024/01/22	1,256.4	139.55	1,255.1	139.40	145.50	1.3	14,168	0.01%	大買/大賣/
2024/01/19	0	0.00	10	132.00	136.00	-10	14,109	-0.07%
2024/01/18	1	136.00	0	0.00	135.50	1	14,340	0.01%
2024/01/17	0.1	135.00	3	136.83	140.00	-2.9	14,427	-0.02%
2024/01/16	1.1	135.14	7	135.00	137.00	-5.9	14,471	-0.04%
2024/01/15	7	138.00	1.1	136.00	139.00	5.9	14,538	0.04%
2024/01/12	1	136.00	0.3	135.00	130.00	0.7	14,589	0.00%
2024/01/11	21.4	129.43	0	0.00	130.00	21.4	14,711	0.15%
2024/01/10	10	124.00	0	0.00	129.50	10	14,779	0.07%
2024/01/09	2	120.00	0	0.00	118.00	2	15,137	0.01%
2024/01/08	8	124.06	0	0.00	123.50	8	15,252	0.05%
2024/01/05	8	127.31	4	128.50	129.00	4	15,240	0.03%
2024/01/04	8	126.38	21	126.21	126.50	-13	15,202	-0.09%
2024/01/03	93	130.25	9	130.61	131.00	84	15,174	0.55%
2024/01/02	1	128.00	12	122.33	128.00	-11	15,144	-0.07%
2023/12/29	29	112.91	1	116.50	116.50	28	15,191	0.18%
2023/12/28	3	110.50	47	110.10	110.00	-44	15,146	-0.29%
2023/12/27	7	116.43	150	115.93	115.00	-143	15,083	-0.95%	大賣/鉅額交易
2023/12/26	12	116.13	3.1	118.05	117.00	8.9	15,041	0.06%
2023/12/25	51.1	110.51	30.1	109.87	116.00	21	14,967	0.14%
2023/12/22	1,805.7	105.54	1,773.8	105.56	109.00	31.9	14,874	0.21%	大買/大賣/
2023/12/21	2,529.7	98.04	2,306.6	97.99	99.20	223.1	14,327	1.56%	大買/大賣/鉅額交易
2023/12/20	304	93.77	303.8	93.78	94.80	0.2	13,722	0.00%	大買/大賣/
2023/12/19	314	90.97	327.5	91.03	92.80	-13.5	13,561	-0.10%	大買/大賣/
2023/12/18	721	92.50	756.3	92.60	92.20	-35.3	13,367	-0.26%	大買/大賣/
2023/12/15	484	93.52	427.4	93.84	90.40	56.6	13,138	0.43%	大買/大賣/
2023/12/14	447.1	98.32	487	98.82	95.40	-39.9	12,994	-0.31%	大買/大賣/
2023/12/13	386	99.07	362.5	99.65	98.00	23.5	12,950	0.18%	大買/大賣/
2023/12/12	869	97.98	971.1	98.06	99.50	-102.1	12,874	-0.79%	大買/大賣/鉅額交易
2023/12/11	671	99.59	697	99.82	99.60	-26	12,536	-0.21%	大買/大賣/
2023/12/08	1,411	100.88	1,369.4	101.14	99.50	41.6	12,269	0.34%	大買/大賣/
2023/12/07	1,859	98.45	1,831.9	99.26	95.30	27.1	11,626	0.23%	大買/大賣/
2023/12/06	816	92.48	691.5	92.37	97.30	124.5	10,952	1.14%	大買/大賣/鉅額交易
2023/12/05	427	88.10	945.2	87.66	88.50	-518.2	10,593	-4.89%	大買/大賣/鉅額交易
2023/12/04	602.4	93.26	609.1	93.75	88.70	-6.8	10,389	-0.07%	大買/大賣/
2023/12/01	821	96.32	812.7	96.34	96.60	8.3	10,075	0.08%	大買/大賣/
2023/11/30	469	95.40	570	95.40	95.20	-101	9,678	-1.04%	大買/大賣/
2023/11/29	3,421	95.83	3,554.6	95.90	94.50	-133.6	9,357	-1.43%	大買/大賣/鉅額交易
2023/11/28	1,609	88.13	1,359.5	87.41	91.30	249.5	8,402	2.97%	大買/大賣/鉅額交易
2023/11/27	430.1	81.88	539	82.25	83.00	-109	8,005	-1.36%	大買/大賣/鉅額交易
2023/11/24	1,187	82.91	1,061.5	83.05	81.80	125.5	7,748	1.62%	大買/大賣/鉅額交易
2023/11/22	406	79.55	403	79.63	84.10	3	6,522	0.05%	大買/大賣/
2023/11/21	1,240	76.80	1,219	76.63	76.50	21	6,305	0.33%	大買/大賣/
2023/11/20	164	73.30	7	73.60	74.80	157	5,901	2.66%	大買/鉅額交易
2023/11/17	260	73.45	11	72.35	71.90	249	5,823	4.28%	大買/鉅額交易
2023/11/16	2	72.00	1	72.80	73.50	1	5,682	0.02%
2023/11/15	0.4	67.62	13	67.56	69.30	-12.6	5,586	-0.23%
2023/11/14	8.1	65.84	5	66.28	65.30	3.1	5,489	0.06%
2023/11/13	10	62.20	0	0.00	63.10	10	5,408	0.19%
2023/11/10	0	0.00	3	60.50	60.00	-3	5,334	-0.06%
2023/11/09	24	59.03	15	59.10	57.80	9	5,282	0.17%
2023/11/08	26	59.75	10	60.20	59.20	16	5,234	0.31%
2023/11/07	16	59.66	0	0.00	60.00	16	5,184	0.31%
2023/11/06	10	59.20	15	58.46	59.00	-5	5,137	-0.10%
2023/11/03	5	56.48	0	0.00	56.80	5	5,067	0.10%
2023/11/02	1,850	56.53	1,774	56.59	58.80	76	4,999	1.52%	大買/大賣/
2023/11/01	1,175	53.75	1,319	53.73	54.60	-144	4,381	-3.29%	大買/大賣/鉅額交易
2023/10/31	761	54.61	755	54.72	53.60	6	4,019	0.15%	大買/大賣/
2023/10/30	3,009	56.64	2,182	56.61	57.00	827	3,724	22.20%	大買/大賣/鉅額交易
2023/10/27	1,209	52.40	991	52.48	54.10	218	2,920	7.46%	大買/大賣/鉅額交易
2023/10/26	714	48.16	1,494	48.89	49.20	-780	2,520	-30.94%	大買/大賣/鉅額交易
2023/10/25	776	44.75	573	44.75	44.75	203	2,264	8.96%	大買/大賣/鉅額交易
2023/10/24	69	40.83	76	40.89	40.70	-7	2,164	-0.32%
2023/10/23	181	41.49	159	41.58	41.20	22	2,111	1.04%	大買/大賣/
2023/10/20	160	41.02	141	41.02	40.60	19	2,030	0.94%	大買/大賣/
2023/10/19	340	41.07	340	41.01	40.60	0	1,955	0.00%	大買/大賣/
2023/10/18	123	40.11	122	40.35	38.85	1	1,815	0.06%	大買/大賣/
2023/10/17	1,178.1	42.74	1,147	42.83	41.80	31.1	1,740	1.79%	大買/大賣/
2023/10/16	228	39.38	230	39.54	41.00	-2	1,383	-0.14%	大買/大賣/
2023/10/13	10	37.97	11	37.79	37.30	-1	1,253	-0.08%
2023/10/12	4	37.69	4	37.45	38.00	0	1,258	0.00%
2023/10/11	62	38.36	49	38.63	37.35	13	1,252	1.04%
2023/10/06	82	37.97	81	37.95	38.85	1	1,229	0.08%
2023/10/05	179	38.33	185	38.35	38.65	-6	1,176	-0.51%	大買/大賣/
2023/10/04	8	35.66	9	36.10	36.25	-1	1,060	-0.09%
2023/10/03	10	36.12	10	36.09	35.55	0	1,075	0.00%
2023/10/02	2	36.30	4	36.04	35.75	-2	1,082	-0.18%
2023/09/28	4	35.96	6	35.69	35.45	-2	1,082	-0.18%
2023/09/27	13	36.34	13	36.52	36.00	0	1,100	0.00%
2023/09/26	4	37.19	10	36.92	36.55	-6	1,218	-0.49%
2023/09/25	75	38.60	69	38.83	37.40	6	1,209	0.50%
2023/09/22	31	37.93	36	38.02	38.20	-5	1,167	-0.43%
2023/09/21	33	37.11	33	37.07	37.30	0	1,139	0.00%
2023/09/20	213	38.69	208	38.83	37.80	5	1,109	0.45%	大買/大賣/
2023/09/19	76	38.33	78	38.37	37.95	-2	1,024	-0.20%
2023/09/18	446	38.54	443	38.90	37.45	3	968	0.31%	大買/大賣/
2023/09/15	116	36.45	117.1	36.61	37.45	-1.1	804	-0.14%	大買/大賣/
2023/09/13	2	34.10	2	33.98	33.95	0	689	0.00%
2023/09/11	1	33.85	1	34.10	34.10	0	698	0.00%
2023/09/08	1	34.05	1.1	34.09	33.85	-0.1	697	-0.01%
2023/09/07	15	34.86	15.1	35.00	34.55	-0.1	703	-0.01%
2023/09/06	5	34.04	5	34.08	34.00	0	701	0.00%
2023/09/05	7	34.09	7	34.12	33.90	0	705	0.00%
2023/09/04	1	32.95	1.1	33.55	33.50	-0.1	710	-0.01%
2023/09/01	0	0.00	0	33.20	32.90	0	722	0.00%
2023/08/31	3	32.95	3	33.23	32.90	0	732	0.00%
2023/08/30	9	33.15	10.6	33.23	33.35	-1.6	744	-0.21%
2023/08/28	1	31.05	2	31.40	31.00	-1	759	-0.13%
2023/08/24	1	30.85	1	31.20	30.85	0	905	0.00%
2023/08/23	1	31.10	1	31.05	31.10	0	948	0.00%
2023/08/22	1	30.80	1	31.15	30.80	0	953	0.00%
2023/08/21	1	30.90	1	30.90	30.90	0	953	0.00%
2023/08/14	1	30.65	0	0.00	30.60	1	951	0.11%
2023/08/10	3	31.62	3	31.82	31.20	0	948	0.00%
2023/08/08	14	32.29	13	32.31	32.25	1	943	0.11%
2023/08/07	6	32.95	7	32.87	32.90	-1	937	-0.11%
2023/08/04	4	32.63	4	32.66	32.95	0	930	0.00%
2023/08/02	6	33.49	6	33.23	32.90	0	930	0.00%
2023/08/01	8	34.05	8	34.19	34.00	0	920	0.00%
2023/07/31	4	35.00	4	34.79	34.60	0	915	0.00%
2023/07/28	6	34.55	6	34.60	34.55	0	908	0.00%
2023/07/27	7	35.04	7	34.75	34.55	0	903	0.00%
2023/07/26	3	34.28	3	34.48	34.05	0	902	0.00%
2023/07/25	13	34.77	13	34.49	34.95	0	895	0.00%
2023/07/24	8	35.13	8	34.75	34.60	0	889	0.00%
2023/07/21	10	36.16	10	35.91	36.10	0	877	0.00%
2023/07/20	34	36.79	34	37.02	36.80	0	877	0.00%
2023/07/19	8	36.50	9	36.64	37.00	-1	856	-0.12%
2023/07/18	4	35.68	4	36.58	35.60	0	837	0.00%
2023/07/17	18	36.59	21	36.74	36.65	-3	834	-0.36%
2023/07/14	8	35.65	8	35.71	35.40	0	820	0.00%
2023/07/13	14	36.09	14	36.24	35.50	0	816	0.00%
2023/07/12	11	36.16	10	35.95	35.60	1	804	0.12%
2023/07/11	11	37.03	11	37.32	36.95	0	794	0.00%
2023/07/10	48	37.46	46	37.57	37.15	2	782	0.26%
2023/07/07	3	36.68	3	36.93	37.00	0	756	0.00%
2023/07/06	1	36.05	1	36.40	36.05	0	742	0.00%
2023/07/05	8	36.79	8	36.86	36.25	0	737	0.00%
2023/07/04	132	37.97	133	37.94	37.30	-1	710	-0.14%	大買/大賣/
2023/07/03	1	34.80	3	34.92	34.85	-2	582	-0.34%
2023/06/29	7	34.79	5	35.24	34.75	2	580	0.34%
2023/06/28	4	34.38	4	34.33	34.05	0	577	0.00%
2023/06/20	5	35.01	5	35.37	34.85	0	600	0.00%
2023/06/19	5	35.28	5	35.36	35.50	0	601	0.00%
2023/06/16	2	34.35	2	34.33	34.25	0	593	0.00%
2023/06/13	1	35.80	2	35.78	34.90	-1	608	-0.16%
2023/06/12	5	35.65	62	36.05	34.90	-57	609	-9.36%
2023/06/09	1	36.50	1	36.55	36.25	0	596	0.00%
2023/06/08	3	36.18	2	36.33	36.15	1	590	0.17%
2023/06/07	7	36.32	7	36.26	36.15	0	586	0.00%
2023/06/06	1	36.20	1	36.40	35.85	0	582	0.00%
2023/06/05	11	36.25	12	36.09	36.05	-1	585	-0.17%
2023/06/02	1	35.40	1	35.50	35.40	0	574	0.00%
2023/06/01	4	35.75	4	35.75	35.65	0	566	0.00%
2023/05/31	8	35.52	9	35.59	35.50	-1	556	-0.18%
2023/05/30	48	35.88	47	35.98	35.95	1	532	0.19%
2023/05/29	0	0.00	3	34.48	34.50	-3	415	-0.72%
2023/05/26	10	32.00	10	31.52	31.40	0	377	0.00%
2023/05/15	0	0.00	1	30.85	30.80	-1	462	-0.22%
2023/05/11	2	31.85	2	31.08	31.05	0	487	0.00%
2023/05/10	1	31.95	1	31.50	31.95	0	519	0.00%
2023/05/09	3	31.72	3	31.67	31.65	0	525	0.00%
2023/05/02	5	32.91	5	32.68	32.55	0	560	0.00%
2023/04/27	3	31.32	1	31.45	31.45	2	557	0.36%
2023/04/26	3	31.33	3	31.20	31.45	0	555	0.00%
2023/04/25	4	31.49	3	31.67	31.25	1	555	0.18%
2023/04/24	1	31.95	1	32.60	32.25	0	551	0.00%
2023/04/17	0	34.95	0	0.00	34.75	0	542	0.00%
2023/04/12	1	34.75	1	34.55	34.75	0	546	0.00%
2023/04/11	2	34.60	2	34.75	34.75	0	544	0.00%
2023/03/29	1	33.85	1	34.00	33.85	0	531	0.00%
2023/03/24	2	35.75	2	35.75	35.55	0	526	0.00%
2023/03/23	1	34.85	1	35.20	34.90	0	509	0.00%
2023/03/20	2	34.70	0	0.00	34.85	2	495	0.40%
2023/03/17	12	35.13	12	35.19	35.15	0	491	0.00%
2023/03/16	3	34.35	0	0.00	34.00	3	479	0.63%
2023/03/15	1	34.45	1	34.45	34.45	0	474	0.00%
2023/03/14	3	33.07	3	33.30	33.30	0	491	0.00%
2023/03/13	7	32.97	7	32.76	33.25	0	492	0.00%
2023/03/10	3	33.93	3	34.52	33.95	0	493	0.00%
2023/03/09	4	35.91	2	36.10	35.25	2	491	0.41%
2023/03/08	1	35.70	1	35.75	35.70	0	482	0.00%
2023/03/07	3	35.43	3	35.38	35.20	0	468	0.00%
2023/03/01	3	33.93	3	34.33	34.30	0	457	0.00%
2023/02/24	1	34.30	1	34.55	34.30	0	457	0.00%
2023/02/23	1	34.95	1	35.35	35.05	0	454	0.00%
2023/02/21	10	35.84	10	35.95	35.20	0	448	0.00%
2023/02/15	3	33.60	3	33.88	33.95	0	433	0.00%
2023/02/14	1	34.70	1	34.70	34.20	0	431	0.00%
2023/02/10	1	33.60	1	34.20	33.70	0	434	0.00%
2023/02/09	3	34.70	2	35.03	34.55	1	435	0.23%
2023/02/08	2	35.30	2	35.73	35.40	0	424	0.00%
2023/02/06	5	33.87	7	34.25	33.55	-2	408	-0.49%
2023/02/03	0	0.00	2	33.85	33.85	-2	407	-0.49%
2023/02/02	1	33.10	1	33.35	33.35	0	406	0.00%
2023/02/01	1	32.35	1	32.45	32.70	0	401	0.00%
2023/01/17	0	0.00	3	30.88	30.85	-3	406	-0.74%
2023/01/16	1	30.95	1	31.10	30.90	0	409	0.00%
2023/01/13	1	31.15	1	31.05	31.05	0	415	0.00%
2023/01/09	0	0.00	0.9	31.70	31.80	-0.9	430	-0.22%
2023/01/06	20	31.27	0	0.00	31.25	20	434	4.60%
2023/01/03	2	31.33	2	30.85	31.25	0	448	0.00%
2022/12/28	2	30.30	2	30.35	30.30	0	520	0.00%
2022/12/19	2	31.75	0	0.00	31.75	2	573	0.35%
2022/12/12	2	33.05	0	0.00	33.35	2	580	0.34%
2022/12/07	1	33.45	1	33.65	33.45	0	582	0.00%
2022/12/05	0	0.00	2	34.70	34.70	-2	561	-0.36%
2022/11/28	1	32.65	1	31.95	32.55	0	559	0.00%
2022/11/23	0	0.00	0.5	33.58	32.90	-0.5	562	-0.10%
2022/11/21	0	0.00	0	34.65	33.90	0	582	0.00%
2022/11/18	0	34.85	0.2	34.35	33.70	-0.2	592	-0.04%
2022/11/14	3	32.90	3	32.30	32.60	0	650	0.00%
2022/11/11	4	34.28	5	34.52	33.40	-1	648	-0.15%
2022/11/09	0	0.00	1	33.40	33.50	-1	666	-0.15%
2022/11/04	3	33.28	3	33.15	33.30	0	712	0.00%
2022/11/03	2	32.60	2	32.80	33.15	0	712	0.00%
2022/11/02	1	33.20	1	32.40	32.90	0	711	0.00%
2022/11/01	1	32.10	1	31.90	32.10	0	716	0.00%
2022/10/31	1	31.55	5	31.17	31.35	-4	706	-0.57%
2022/10/27	1	30.90	1	30.80	30.80	0	707	0.00%
2022/10/26	2	29.70	1	29.85	29.65	1	710	0.14%
2022/10/25	1	30.00	0	0.00	30.00	1	714	0.14%
2022/10/20	1	30.45	0	0.00	30.85	1	717	0.14%
2022/10/17	2	30.98	1	31.30	31.60	1	735	0.14%
2022/10/14	0	0.00	1	31.60	31.50	-1	759	-0.13%
2022/10/13	3	30.97	1	32.15	29.85	2	769	0.26%
2022/10/11	3	32.20	3	32.20	31.95	0	776	0.00%
2022/10/06	10	36.53	12	35.30	34.50	-2	836	-0.24%
2022/10/04	3	33.85	3	34.00	33.85	0	781	0.00%
2022/10/03	0	0.00	1	33.40	33.35	-1	780	-0.13%
2022/09/30	2	29.83	1	30.20	31.60	1	781	0.13%
2022/09/29	2	30.25	2	30.45	30.70	0	801	0.00%
2022/09/26	2	32.05	0	0.00	31.15	2	854	0.23%
2022/09/23	5	33.98	4	33.88	33.85	1	861	0.12%
2022/09/22	5	34.32	0	0.00	35.20	5	867	0.58%
2022/09/21	0	0.00	5	35.20	35.15	-5	870	-0.57%
2022/09/20	1	35.55	0	0.00	35.60	1	876	0.11%
2022/09/19	2	35.85	3	35.60	35.40	-1	885	-0.11%
2022/09/16	5	36.52	5	36.62	36.50	0	886	0.00%
2022/09/13	1	37.95	1	38.05	37.60	0	911	0.00%
2022/09/07	2	35.13	0	0.00	36.05	2	937	0.21%
2022/09/06	0	0.00	5	36.06	35.80	-5	938	-0.53%
2022/09/05	0	0.00	2	37.05	36.65	-2	936	-0.21%
2022/09/02	0	0.00	1	38.45	38.50	-1	933	-0.11%
2022/09/01	0	0.00	5	38.50	38.25	-5	939	-0.53%
2022/08/30	2	38.38	0	0.00	38.35	2	941	0.21%
2022/08/29	0	0.00	10	38.30	38.15	-10	941	-1.06%
2022/08/26	0	0.00	12	39.79	39.25	-12	941	-1.28%
2022/08/24	26	41.04	10	41.57	39.85	16	943	1.70%
2022/08/23	1	38.25	1	38.65	39.15	0	895	0.00%
2022/08/16	2	39.73	10	39.40	39.35	-8	893	-0.90%
2022/08/15	14	40.14	17	40.46	40.20	-3	887	-0.34%
2022/08/12	10	38.84	0	0.00	39.00	10	858	1.17%
2022/08/11	2	38.15	0.1	38.45	37.60	1.9	851	0.23%
2022/08/09	1	36.80	0	0.00	37.45	1	876	0.11%
2022/08/08	1	37.60	3.1	37.36	37.10	-2.1	893	-0.23%
2022/08/04	1	34.95	1.4	34.39	34.65	-0.4	923	-0.04%
2022/08/03	0	0.00	1.4	35.31	34.90	-1.4	931	-0.15%
2022/08/02	0	0.00	1.4	36.15	35.50	-1.4	942	-0.15%
2022/08/01	0	0.00	0.9	37.86	37.20	-0.9	950	-0.10%
2022/07/28	0	0.00	0.3	38.81	37.25	-0.3	973	-0.03%
2022/07/27	0	0.00	0	37.74	38.00	0	984	0.00%
2022/07/26	0	38.00	0.1	37.46	37.10	-0.1	984	-0.01%
2022/07/20	2	38.55	2	38.63	38.30	0	1,001	0.00%
2022/07/19	0	0.00	0.2	38.24	37.75	-0.2	1,005	-0.02%
2022/07/18	0	0.00	0.1	38.63	38.15	-0.1	1,015	-0.01%
2022/07/15	13	39.02	13.5	38.99	37.45	-0.5	1,020	-0.05%
2022/07/14	1	35.90	1	36.15	36.40	0	976	0.00%
2022/07/13	1	33.85	1	34.05	34.40	0	972	0.00%
2022/07/12	2	34.35	2.5	33.82	32.90	-0.5	986	-0.05%
2022/07/11	0	0.00	1	35.40	35.00	-1	1,008	-0.10%
2022/07/07	2	34.33	2	34.43	35.10	0	1,021	0.00%
2022/07/06	3	35.57	3.1	35.60	34.80	-0.1	1,026	-0.01%
2022/07/05	1	33.05	1.1	32.85	33.45	-0.1	1,014	-0.01%
2022/07/04	1	31.80	1	32.15	31.90	0	1,029	0.00%
2022/07/01	0	0.00	1.5	33.66	31.65	-1.5	1,086	-0.14%
2022/06/30	1	34.30	3.1	34.96	34.00	-2.1	1,106	-0.19%
2022/06/29	0	0.00	0.2	36.42	36.20	-0.2	1,173	-0.01%
2022/06/28	0	0.00	1.3	36.93	36.70	-1.3	1,264	-0.10%
2022/06/27	1	37.75	1	38.10	37.75	0	1,743	0.00%
2022/06/23	0	0.00	0.7	36.15	35.95	-0.7	1,981	-0.03%
2022/06/22	0	0.00	1.2	36.82	36.10	-1.2	2,188	-0.05%
2022/06/21	1	36.60	5	36.79	37.70	-4	2,512	-0.16%
2022/06/20	2	38.50	9.1	38.73	37.60	-7.1	2,605	-0.27%
2022/06/17	2	40.90	0.7	41.35	40.80	1.3	2,600	0.05%
2022/06/16	0	0.00	0.4	42.94	41.60	-0.4	2,614	-0.01%
2022/06/15	0	0.00	0.5	43.05	43.05	-0.5	2,634	-0.02%
2022/06/14	1	43.35	1.1	43.76	43.70	-0.1	2,667	0.00%
2022/06/13	3	44.23	0.1	44.40	43.85	2.9	2,687	0.11%
2022/06/10	1	45.55	4.5	45.25	45.20	-3.5	2,726	-0.13%
2022/06/07	0	0.00	0.1	47.00	46.75	-0.1	2,881	0.00%
2022/06/06	0	0.00	1.1	46.69	46.25	-1.1	2,963	-0.04%
2022/06/02	0	0.00	2	47.18	47.10	-2	3,039	-0.07%
2022/06/01	0	0.00	1.1	47.83	47.55	-1.1	3,131	-0.04%
2022/05/31	0	0.00	0	47.02	46.70	0	3,585	0.00%
2022/05/26	0	0.00	4.3	45.05	44.90	-4.3	3,640	-0.12%
2022/05/24	3	45.07	2.6	45.25	44.95	0.4	3,662	0.01%
2022/05/23	11	46.57	11.1	47.20	46.50	-0.1	3,660	0.00%
2022/05/20	17	46.73	14	46.57	46.75	3	3,670	0.08%
2022/05/19	3	45.70	2	45.25	46.40	1	3,677	0.03%
2022/05/18	1	47.50	1.1	47.54	46.30	-0.1	3,692	0.00%
2022/05/17	1	46.45	1	46.20	46.45	0	3,820	0.00%
2022/05/13	2	44.30	2.1	44.41	43.50	-0.1	3,853	0.00%
2022/05/12	5	42.40	4.7	42.35	41.40	0.3	3,850	0.01%
2022/05/11	3	43.45	3.4	43.74	43.20	-0.4	3,921	-0.01%
2022/05/10	1	44.50	1.3	44.47	44.50	-0.3	3,950	-0.01%
2022/05/09	4	44.08	5.9	45.03	44.00	-1.9	3,956	-0.05%
2022/05/06	0	0.00	1.2	46.05	46.20	-1.2	3,955	-0.03%
2022/05/05	3	47.85	2.1	47.92	47.40	0.9	3,956	0.02%
2022/05/04	3	46.77	2.8	46.97	46.45	0.2	3,946	0.01%
2022/05/03	0	0.00	0.2	46.44	45.75	-0.2	3,946	0.00%
2022/04/29	0	0.00	1.7	46.93	46.20	-1.7	3,964	-0.04%
2022/04/28	1	45.90	1.1	46.08	45.85	-0.1	3,966	0.00%
2022/04/27	24	45.57	21.6	45.41	46.20	2.4	3,959	0.06%
2022/04/26	2	48.18	13.1	48.85	48.20	-11.1	3,939	-0.28%
2022/04/25	0	51.00	1.8	49.38	48.50	-1.8	3,939	-0.04%
2022/04/22	1	51.50	1.7	51.34	51.00	-0.7	3,936	-0.02%
2022/04/21	5	51.86	3.4	51.89	51.90	1.6	3,937	0.04%
2022/04/20	1	52.60	0.1	52.80	52.60	0.9	3,927	0.02%
2022/04/19	0	0.00	1.3	53.05	51.70	-1.3	3,931	-0.03%
2022/04/18	1	50.40	2.2	51.66	52.00	-1.2	3,950	-0.03%
2022/04/15	0	0.00	11.5	53.94	52.00	-11.5	3,947	-0.29%
2022/04/14	0	0.00	2	55.50	54.40	-2	3,956	-0.05%
2022/04/13	6	55.58	0	0.00	55.30	6	3,956	0.15%
2022/04/12	1	53.30	3	54.43	54.70	-2	3,970	-0.05%
2022/04/11	0	0.00	0.1	56.66	54.20	-0.1	3,963	0.00%
2022/04/08	1	58.20	1	58.40	57.80	0	3,938	0.00%
2022/04/07	12	58.74	32	58.91	57.50	-20	3,930	-0.51%
2022/04/06	1	61.60	18	62.23	61.50	-17	3,875	-0.44%
2022/04/01	1	61.90	3	62.03	62.50	-2	3,861	-0.05%
2022/03/31	9	62.87	178	62.81	61.30	-169	3,798	-4.45%	大賣/鉅額交易
2022/03/30	310	64.24	135	64.52	63.80	175	3,756	4.66%	大買/大賣/鉅額交易
2022/03/29	39	61.81	18	61.19	61.70	21	3,289	0.64%
2022/03/28	5	59.04	5	59.26	58.90	0	3,116	0.00%
2022/03/25	441	60.37	3,189	60.90	58.80	-2,748	3,089	-88.94%	大買/大賣/鉅額交易
2022/03/24	3,110	61.63	2,085	61.41	63.80	1,025	2,904	35.29%	大買/大賣/鉅額交易
2022/03/23	1,721	60.49	13	58.38	60.50	1,708	2,612	65.37%	大買/鉅額交易
2022/03/22	27	55.01	31	55.09	55.00	-4	2,550	-0.16%
2022/03/21	17	55.55	16	55.61	55.50	1	2,569	0.04%
2022/03/18	7	56.79	8	55.95	56.60	-1	2,596	-0.04%
2022/03/17	26	56.36	16	55.83	56.20	10	2,608	0.38%
2022/03/16	26	53.63	25	53.74	54.20	1	2,640	0.04%
2022/03/15	70	54.16	69.3	55.74	53.60	0.7	2,690	0.02%
2022/03/14	95	57.46	120	58.16	57.50	-25	2,759	-0.91%	大賣/
2022/03/11	1	57.70	20	56.75	58.60	-19	2,915	-0.65%
2022/03/10	74	58.05	73	59.27	57.60	1	3,103	0.03%
2022/03/09	26	57.66	16	57.38	58.20	10	3,233	0.31%
2022/03/08	41	56.38	43.9	56.79	55.20	-2.9	3,291	-0.09%
2022/03/07	35	58.29	20	57.69	58.40	15	3,422	0.44%
2022/03/04	88	60.58	86	60.43	60.90	2	3,416	0.06%
2022/03/03	3	56.10	4	55.85	58.60	-1	3,074	-0.03%
2022/03/02	14	53.21	14.2	52.27	53.30	-0.2	3,354	-0.01%
2022/02/25	0	0.00	0.1	52.30	52.10	-0.1	3,634	0.00%
2022/02/24	3	51.90	3.9	51.83	51.10	-0.9	3,736	-0.02%
2022/02/23	4	54.03	4	53.60	54.00	0	3,868	0.00%
2022/02/22	8	53.55	8	53.54	53.60	0	3,988	0.00%
2022/02/21	12	55.68	12	55.58	55.70	0	4,254	0.00%
2022/02/18	4	56.90	5	57.10	56.90	-1	4,639	-0.02%
2022/02/17	57	57.82	51.1	57.44	57.50	5.9	4,658	0.13%
2022/02/16	1	56.80	2	56.85	56.70	-1	4,605	-0.02%
2022/02/15	0	0.00	2	54.35	54.40	-2	4,684	-0.04%
2022/02/14	12	54.04	12	54.38	53.90	0	4,723	0.00%
2022/02/11	11	55.85	8	56.05	57.00	3	4,764	0.06%
2022/02/10	21	54.72	23	52.82	54.80	-2	4,710	-0.04%
2022/02/09	10	55.12	20	54.21	55.10	-10	4,715	-0.21%
2022/02/08	0	0.00	13	52.68	53.30	-13	4,727	-0.28%
2022/02/07	4	50.51	4	50.66	51.70	0	4,765	0.00%
2022/01/26	0	0.00	0.3	49.82	49.25	-0.3	4,836	-0.01%
2022/01/25	25	49.30	23.1	49.99	49.20	1.9	4,995	0.04%
2022/01/24	1	48.55	1.7	49.25	51.10	-0.7	5,103	-0.01%
2022/01/21	18	50.39	18.3	50.74	50.30	-0.3	5,410	0.00%
2022/01/20	19	52.28	19.2	51.22	52.30	-0.2	5,492	0.00%
2022/01/19	2	52.10	3.6	52.57	52.10	-1.6	5,509	-0.03%
2022/01/18	18	53.66	17.5	53.41	53.70	0.5	5,553	0.01%
2022/01/17	0	0.00	0.2	53.13	54.00	-0.2	5,563	0.00%
2022/01/14	6	52.00	8.6	50.81	51.80	-2.6	5,593	-0.05%
2022/01/13	15	52.10	18.4	52.03	52.10	-3.4	5,623	-0.06%
2022/01/12	14	52.67	13.5	52.53	52.70	0.5	5,650	0.01%
2022/01/11	20.5	52.51	20.5	53.11	52.40	0	5,664	0.00%
2022/01/10	2	53.40	2.9	54.76	55.10	-0.9	5,656	-0.02%
2022/01/07	17	54.40	16.9	54.87	54.40	0.1	5,667	0.00%
2022/01/06	5	56.60	3.8	57.04	56.80	1.2	5,649	0.02%
2022/01/05	26	57.55	48.8	57.96	57.40	-22.8	5,660	-0.40%
2022/01/04	22	59.52	29.9	59.77	59.40	-7.9	5,652	-0.14%
2022/01/03	0	0.00	4.3	60.37	60.50	-4.3	5,697	-0.07%
2021/12/30	15	60.40	26	60.72	60.40	-11	5,734	-0.19%
2021/12/29	8	61.61	5	61.52	61.50	3	5,798	0.05%
2021/12/27	0	0.00	5	61.50	61.20	-5	5,833	-0.09%
2021/12/24	7	61.89	7	63.00	61.70	0	5,847	0.00%
2021/12/23	1	61.20	1	61.40	61.20	0	5,812	0.00%
2021/12/22	4	61.25	4	61.70	61.20	0	5,849	0.00%
2021/12/21	2	61.35	2	61.65	60.70	0	5,840	0.00%
2021/12/20	13	59.60	19	59.62	59.60	-6	5,840	-0.10%
2021/12/17	6	60.30	14	60.81	60.30	-8	5,860	-0.14%
2021/12/16	4	63.18	4	63.38	63.10	0	5,848	0.00%
2021/12/15	9	61.51	10	61.40	61.70	-1	5,831	-0.02%
2021/12/14	13	59.94	58	60.35	59.90	-45	5,826	-0.77%
2021/12/13	10	62.87	21	62.77	62.70	-11	5,808	-0.19%
2021/12/10	7	62.59	25	63.01	62.60	-18	5,805	-0.31%
2021/12/09	26	65.12	21	65.45	64.40	5	5,774	0.09%
2021/12/08	22	65.66	176	66.18	65.20	-154	5,759	-2.67%	大賣/鉅額交易
2021/12/07	37	67.23	121	68.13	66.60	-84	5,701	-1.47%	大賣/
2021/12/06	268.2	68.04	119	67.67	69.40	149.2	5,573	2.68%	大買/大賣/鉅額交易
2021/12/03	119	66.81	6	65.72	67.80	113	5,435	2.08%	大買/鉅額交易
2021/12/02	29	64.62	67	65.32	63.30	-38	5,340	-0.71%
2021/12/01	122	65.43	19.5	64.48	65.60	102.5	5,317	1.93%	大買/鉅額交易
2021/11/30	93	62.66	82.4	63.66	62.40	10.6	5,394	0.20%
2021/11/29	86.5	61.13	128.1	61.07	62.00	-41.5	5,734	-0.72%	大賣/
2021/11/26	107.1	66.13	291.1	66.86	63.60	-184	5,800	-3.17%	大買/大賣/鉅額交易
2021/11/25	233.3	66.64	60	66.27	66.70	173.3	5,570	3.11%	大買/鉅額交易
2021/11/24	64	64.37	21.8	63.93	64.50	42.2	5,377	0.78%
2021/11/23	62.2	63.87	260.5	65.14	62.40	-198.4	5,331	-3.72%	大賣/鉅額交易
2021/11/22	229.3	66.73	41.1	66.21	66.80	188.3	5,265	3.58%	大買/鉅額交易
2021/11/19	65	64.52	60.6	64.24	64.90	4.4	5,193	0.08%
2021/11/18	92.9	66.77	74.5	66.72	64.30	18.5	5,102	0.36%
2021/11/17	236	67.18	265.3	67.97	64.30	-29.3	4,868	-0.60%	大買/大賣/
2021/11/16	92	66.80	3	66.80	66.80	89	4,522	1.97%
2021/11/15	15	58.86	6	59.12	60.80	9	4,524	0.20%
2021/11/12	31.1	56.17	26.1	56.00	55.30	5	4,494	0.11%
2021/11/11	28	55.37	34.2	55.19	55.30	-6.2	4,428	-0.14%
2021/11/10	49	55.66	11.2	55.37	55.30	37.8	4,438	0.85%
2021/11/09	14.1	53.24	13.1	53.31	53.50	1	4,452	0.02%
2021/11/08	20	51.92	49.1	52.86	51.60	-29.1	4,497	-0.65%
2021/11/05	16	53.64	15.2	54.05	53.50	0.8	4,620	0.02%
2021/11/04	47.8	54.80	22.1	54.07	53.50	25.8	4,750	0.54%
2021/11/03	59	53.82	81.1	53.47	53.60	-22.1	4,832	-0.46%
2021/11/02	95.6	56.71	90.5	56.75	55.70	5.1	4,937	0.10%
2021/11/01	60	56.41	27.1	56.07	55.50	32.9	5,222	0.63%
2021/10/29	303.9	57.14	254.9	56.91	56.50	49	5,386	0.91%	大買/大賣/
2021/10/28	34	49.93	34.5	50.28	52.80	-0.5	5,167	-0.01%
2021/10/27	13.6	47.92	15	47.75	48.00	-1.4	5,190	-0.03%
2021/10/26	27.4	48.47	37.3	48.27	47.65	-9.9	5,329	-0.19%
2021/10/25	28.1	47.52	28.1	47.48	47.40	0	5,638	0.00%
2021/10/22	29	47.85	28	47.13	48.20	1	5,642	0.02%
2021/10/21	31.7	47.15	28	47.09	46.45	3.7	5,788	0.06%
2021/10/20	24.3	46.29	23.1	45.63	46.35	1.1	5,954	0.02%
2021/10/19	39.5	45.75	48	45.60	46.00	-8.5	6,222	-0.14%
2021/10/18	43.5	45.16	44.1	44.30	45.30	-0.6	6,765	-0.01%
2021/10/15	30.3	43.82	21	43.70	43.80	9.2	7,115	0.13%
2021/10/14	31.1	42.21	30.6	42.00	42.10	0.4	7,206	0.01%
2021/10/13	55.1	43.19	55.7	43.33	42.85	-0.6	7,400	-0.01%
2021/10/12	17.5	44.93	17.1	45.13	44.90	0.4	7,597	0.00%
2021/10/08	59.1	45.64	60.5	46.33	45.05	-1.4	7,863	-0.02%
2021/10/07	86	45.10	85	44.36	45.00	1	8,182	0.01%
2021/10/06	65.3	45.07	66.1	44.82	44.70	-0.8	8,217	-0.01%
2021/10/05	29	40.02	42.8	40.80	42.55	-13.8	8,341	-0.17%
2021/10/04	44	41.18	49.8	41.78	40.20	-5.8	8,436	-0.07%
2021/10/01	41	43.82	61.2	43.94	43.20	-20.2	8,599	-0.24%
2021/09/30	1.4	46.22	8.2	46.20	46.20	-6.9	8,612	-0.08%
2021/09/29	14	46.36	30.7	46.99	45.45	-16.7	8,664	-0.19%
2021/09/28	1	48.60	9.5	48.78	49.00	-8.5	8,818	-0.10%
2021/09/27	4.2	49.28	8	49.35	48.70	-3.8	8,916	-0.04%
2021/09/24	14	48.73	22.7	48.87	48.50	-8.7	8,936	-0.10%
2021/09/23	0	50.70	21.1	50.40	49.20	-21	8,910	-0.24%
2021/09/22	21.1	50.59	3	49.87	49.45	18.1	8,905	0.20%
2021/09/17	27.5	51.20	33.3	50.97	51.70	-5.8	8,918	-0.06%
2021/09/16	31	51.05	30.3	51.51	50.10	0.7	8,908	0.01%
2021/09/15	24	50.26	32	50.46	49.80	-8	8,890	-0.09%
2021/09/14	51.1	51.36	57.9	51.77	50.80	-6.9	8,887	-0.08%
2021/09/13	57.1	52.62	48	52.61	51.60	9.2	8,892	0.10%
2021/09/10	64	52.56	91.4	52.29	53.50	-27.4	8,883	-0.31%
2021/09/09	70.5	52.58	63.2	52.08	53.30	7.2	8,912	0.08%
2021/09/08	114	51.74	105.4	51.98	50.90	8.6	8,902	0.10%	大買/大賣/
2021/09/07	194.5	52.08	219.1	53.15	51.30	-24.6	8,905	-0.28%	大買/大賣/
2021/09/06	197.8	55.82	204.5	56.47	54.40	-6.6	8,885	-0.07%	大買/大賣/
2021/09/03	309.4	56.59	382.2	56.51	58.80	-72.9	8,955	-0.81%	大買/大賣/
2021/09/02	1,502.3	59.12	1,430	59.02	56.70	72.3	8,765	0.83%	大買/大賣/
2021/09/01	227	53.54	261.8	53.06	54.00	-34.8	8,396	-0.41%	大買/大賣/
2021/08/31	94	50.56	33	49.22	51.00	61	8,261	0.74%
2021/08/30	1	48.15	1	48.35	48.05	0	8,191	0.00%
2021/08/27	25	47.49	36	48.05	47.25	-11	8,217	-0.13%
2021/08/26	56	49.28	66	49.24	49.10	-10	8,252	-0.12%
2021/08/25	72	49.27	32	48.52	48.75	40	8,439	0.47%
2021/08/24	35	46.77	40	47.22	47.05	-5	8,584	-0.06%
2021/08/23	29	47.11	16	46.76	47.20	13	8,596	0.15%
2021/08/20	10	43.67	37	44.16	44.35	-27	8,591	-0.31%
2021/08/19	44	44.69	40	46.63	43.75	4	8,557	0.05%
2021/08/18	26	46.28	17	45.42	48.30	9	8,556	0.11%
2021/08/17	42	46.14	42	46.18	46.00	0	8,623	0.00%
2021/08/16	20	45.92	44	45.17	46.20	-24	8,601	-0.28%
2021/08/13	37	46.67	45	47.20	46.25	-8	8,561	-0.09%
2021/08/12	41	47.23	43	47.67	47.00	-2	8,518	-0.02%
2021/08/11	88	49.58	82	50.46	47.00	6	8,503	0.07%
2021/08/10	46	52.17	64	52.43	50.90	-18	8,369	-0.22%
2021/08/09	87	55.24	108	56.24	54.50	-21	8,269	-0.25%	大賣/
2021/08/06	115	59.61	117	59.59	59.30	-2	8,188	-0.02%	大買/大賣/
2021/08/05	402.9	65.07	115	64.06	62.60	287.9	8,068	3.57%	大買/大賣/鉅額交易
2021/08/04	202	59.77	79	59.44	61.80	123	7,698	1.60%	大買/鉅額交易
2021/08/03	90	56.54	88	56.58	56.20	2	7,466	0.03%
2021/08/02	36	56.12	65	57.02	55.90	-29	7,416	-0.39%
2021/07/30	212	58.60	271	57.96	56.90	-59	7,364	-0.80%	大買/大賣/
2021/07/29	163	56.68	216.4	56.77	57.30	-53.4	7,241	-0.74%	大買/大賣/
2021/07/28	1	60.10	0	0.00	60.10	1	6,919	0.01%
2021/07/27	116	70.23	73.1	69.76	67.20	42.9	6,976	0.61%	大買/
2021/07/26	402.1	70.52	320.5	70.45	71.00	81.6	6,841	1.19%	大買/大賣/
2021/07/23	320.6	69.72	347.9	70.22	67.10	-27.2	6,671	-0.41%	大買/大賣/
2021/07/22	814	68.57	679	68.57	68.30	135	6,416	2.10%	大買/大賣/鉅額交易
2021/07/21	65	66.62	2,706.9	67.09	67.10	-2,641.9	5,910	-44.70%	大賣/鉅額交易
2021/07/20	2,634	60.99	19	59.83	61.00	2,615	5,671	46.11%	大買/鉅額交易
2021/07/19	286.5	56.30	249	56.31	55.50	37.5	5,649	0.66%	大買/大賣/
2021/07/16	265.2	54.88	279.1	54.93	54.30	-13.9	5,529	-0.25%	大買/大賣/
2021/07/15	355.5	53.23	383.8	52.95	53.90	-28.3	5,361	-0.53%	大買/大賣/
2021/07/14	389.4	53.81	586.3	54.12	52.20	-196.9	5,143	-3.83%	大買/大賣/鉅額交易
2021/07/13	191	57.90	15	57.90	57.90	176	4,837	3.64%	大買/鉅額交易
2021/07/12	182	49.97	172	49.87	52.70	10	4,845	0.21%	大買/大賣/
2021/07/09	144.8	47.83	167.2	47.85	47.95	-22.4	4,729	-0.47%	大買/大賣/
2021/07/08	243.1	47.69	209.2	47.79	48.00	33.9	4,750	0.71%	大買/大賣/
2021/07/07	44.1	45.03	43.1	45.04	45.20	1	4,666	0.02%
2021/07/06	96	44.92	97.6	45.09	44.45	-1.6	4,812	-0.03%
2021/07/05	255	47.09	266.8	47.22	46.90	-11.8	5,200	-0.23%	大買/大賣/
2021/07/02	237	44.92	236	45.00	45.40	1	5,063	0.02%	大買/大賣/
2021/07/01	49	41.65	49	41.88	41.30	0	4,990	0.00%
2021/06/30	21	43.04	21	43.17	42.80	0	4,977	0.00%
2021/06/29	26	43.44	27	43.73	43.10	-1	4,985	-0.02%
2021/06/28	10	44.11	11	44.23	43.95	-1	4,983	-0.02%
2021/06/25	9	43.81	8	44.20	43.70	1	4,961	0.02%
2021/06/24	4	43.74	4	43.91	43.50	0	4,958	0.00%
2021/06/23	8	43.64	38	43.65	43.35	-30	4,957	-0.61%
2021/06/22	66	42.94	33	43.50	42.65	33	4,944	0.67%
2021/06/21	33	44.54	44	45.09	44.10	-11	4,953	-0.22%
2021/06/18	71	46.91	65	47.06	46.75	6	4,934	0.12%
2021/06/17	15	47.02	5	46.51	47.25	10	5,573	0.18%
2021/06/16	37	46.10	53	47.33	45.75	-16	6,234	-0.26%
2021/06/15	37	47.38	42	47.20	47.20	-5	6,772	-0.07%
2021/06/11	23	46.70	7	45.55	46.35	16	6,731	0.24%
2021/06/10	36	44.54	34	44.67	43.95	2	6,575	0.03%
2021/06/09	16	42.59	79	43.55	42.60	-63	6,583	-0.96%
2021/06/08	85	43.12	25	44.39	42.85	60	6,657	0.90%
2021/06/07	13	45.57	1	44.70	45.30	12	6,758	0.18%
2021/06/04	33	45.13	35	45.61	45.00	-2	6,776	-0.03%
2021/06/03	4	47.33	13	46.91	46.60	-9	6,774	-0.13%
2021/06/02	95	48.54	53	48.91	46.90	42	6,755	0.62%
2021/06/01	80	48.26	56	47.28	49.05	24	6,541	0.37%
2021/05/28	33	42.64	2	42.45	42.20	31	6,351	0.49%
2021/05/27	1	40.95	1	41.11	40.90	0	6,444	0.00%
2021/05/26	15	41.33	18	41.38	41.40	-3	6,484	-0.05%
2021/05/25	48	42.96	35	42.49	42.15	13	6,517	0.20%
2021/05/24	16	40.64	24	41.05	40.90	-8	6,451	-0.12%
2021/05/21	3	39.48	3	39.65	39.70	0	6,886	0.00%
2021/05/20	40	38.54	43	39.06	38.70	-3	6,911	-0.04%
2021/05/19	48	39.39	43	38.68	40.60	5	6,894	0.07%
2021/05/18	36	36.48	19	35.84	37.40	17	6,965	0.24%
2021/05/17	32	35.87	33	35.19	34.00	-1	7,102	-0.01%
2021/05/14	45	39.92	54.1	39.54	37.75	-9.1	7,142	-0.13%
2021/05/13	64.1	37.16	44	36.50	38.40	20.1	7,178	0.28%
2021/05/12	49	39.28	49	39.26	36.80	0	7,172	0.00%
2021/05/11	18	42.18	29	42.37	40.80	-11	7,220	-0.15%
2021/05/10	37	45.33	52	45.56	44.65	-15	7,361	-0.20%
2021/05/07	47	43.73	19	44.13	45.50	28	7,554	0.37%
2021/05/06	29	41.09	39	40.83	41.40	-10	7,589	-0.13%
2021/05/05	25	41.82	16	41.66	40.80	9	7,661	0.12%
2021/05/04	39	41.57	36	41.82	42.05	3	7,654	0.04%
2021/05/03	43	45.28	52	45.05	44.00	-9	7,610	-0.12%
2021/04/29	25	48.59	24	48.37	48.20	1	7,567	0.01%
2021/04/28	22	49.14	35	49.22	48.75	-13	7,543	-0.17%
2021/04/27	24	50.07	35	49.50	49.85	-11	7,544	-0.15%
2021/04/26	53	50.57	44	50.53	50.00	9	7,652	0.12%
2021/04/23	42	47.65	21	46.87	49.35	21	7,619	0.28%
2021/04/22	27	45.60	27	46.51	44.90	0	7,568	0.00%
2021/04/21	7	48.93	8	49.38	48.50	-1	7,489	-0.01%
2021/04/20	16	49.40	22	49.21	50.10	-6	7,454	-0.08%
2021/04/19	8	47.76	4	49.76	47.60	4	7,404	0.05%
2021/04/16	6	54.22	7	54.01	52.00	-1	7,345	-0.01%
2021/04/15	10	52.22	10	52.54	52.60	0	7,296	0.00%
2021/04/14	20	49.18	23	49.28	49.50	-3	7,269	-0.04%
2021/04/13	36	55.67	17	54.53	52.50	19	7,351	0.26%
2021/04/12	63	55.18	79	55.04	52.50	-16	7,354	-0.22%
2021/04/09	185	63.18	192	63.52	57.70	-7	7,176	-0.10%	大買/大賣/
2021/04/08	21	62.37	15	60.79	63.90	6	6,730	0.09%
2021/04/07	9	57.70	0	0.00	58.10	9	6,661	0.14%
2021/03/31	0	0.00	6	50.42	51.60	-6	6,630	-0.09%
2021/03/25	0	0.00	1	45.85	45.55	-1	6,609	-0.02%
2021/03/24	0	0.00	11	44.50	45.50	-11	6,608	-0.17%
2021/03/23	0	0.00	11	48.55	46.30	-11	6,567	-0.17%
2021/03/22	170	54.53	240	54.02	51.40	-70	6,550	-1.07%	大買/大賣/
2021/03/19	100	54.07	70	53.44	55.80	30	5,856	0.51%
2021/03/18	201	51.22	192	50.93	50.80	9	5,182	0.17%	大買/大賣/
2021/03/17	1	50.80	0	0.00	50.80	1	4,638	0.02%
2021/03/16	44	46.25	0	0.00	46.25	44	4,640	0.95%
2021/03/15	65	40.32	66	39.82	42.05	-1	4,666	-0.02%
2021/03/12	19	38.69	25	38.61	38.25	-6	4,582	-0.13%
2021/03/11	63	38.55	92	39.17	37.55	-29	4,481	-0.65%
2021/03/10	13	38.92	0.5	38.80	38.95	12.5	4,375	0.28%
2021/03/09	15	37.87	5	35.74	38.20	10	4,325	0.23%
2021/03/08	1	37.70	12	36.08	35.70	-11	4,301	-0.26%
2021/03/05	2	37.28	2	38.50	37.95	0	4,302	0.00%
2021/03/04	1	37.80	17	37.82	38.00	-16	4,292	-0.37%
2021/03/03	2	37.80	6.2	37.50	38.70	-4.2	4,286	-0.10%
2021/03/02	26	42.03	15	40.00	38.90	11	4,236	0.26%
2021/02/26	10	37.80	1	36.50	39.50	9	4,105	0.22%
2021/02/25	31	37.03	0	0.00	38.00	31	4,051	0.77%
2021/02/23	142	36.42	271	35.44	37.35	-129	3,933	-3.28%	大買/大賣/鉅額交易
2021/02/22	5	37.00	0	0.00	37.00	5	3,530	0.14%
2021/02/19	149	33.65	50	33.65	33.65	99	3,493	2.83%	大買/
2021/02/18	21	28.93	32	29.02	30.60	-11	3,469	-0.32%
2021/02/17	64	27.26	44	26.57	27.85	20	3,337	0.60%
2021/02/05	32	25.55	16	25.11	25.35	16	3,162	0.51%
2021/02/04	15	25.13	16	25.20	25.20	-1	3,058	-0.03%
2021/02/03	16	24.46	6	24.50	24.65	10	2,966	0.34%
2021/02/02	7	24.79	8	24.74	24.00	-1	2,903	-0.04%
2021/02/01	98	24.69	107	26.09	24.40	-9	2,775	-0.32%	大賣/
2021/01/29	2,418	27.50	2,420	27.50	26.90	-2	2,582	-0.08%	大買/大賣/
2021/01/28	17	24.20	20	24.24	25.00	-3	2,328	-0.13%
2021/01/27	12	24.44	7	24.21	25.10	5	2,225	0.22%
2021/01/26	5	23.46	5	23.57	23.00	0	2,110	0.00%
2021/01/25	59	23.65	9	23.83	23.30	50	2,077	2.41%
2021/01/22	1	22.60	1	22.75	23.30	0	2,039	0.00%
2021/01/21	13	22.33	0	0.00	22.35	13	2,027	0.64%
2021/01/20	1	22.35	2	22.23	22.00	-1	2,014	-0.05%
2021/01/19	54	23.97	65	24.00	23.40	-11	1,965	-0.56%
2021/01/18	20	23.46	15	23.36	24.30	5	1,797	0.28%
2021/01/15	4	22.66	5	22.54	22.10	-1	1,699	-0.06%
2021/01/14	1	22.25	2	22.10	21.80	-1	1,661	-0.06%
2021/01/13	2	21.90	1	22.10	21.75	1	1,646	0.06%
2021/01/12	0	0.00	5	21.52	20.80	-5	1,632	-0.31%
2021/01/11	2	21.35	2	21.35	21.35	0	1,616	0.00%
2021/01/08	6	21.27	9	21.24	21.00	-3	1,610	-0.19%
2021/01/07	8	22.37	6	22.40	22.10	2	1,599	0.13%
2021/01/06	12	23.40	31	24.07	22.30	-19	1,564	-1.21%
2021/01/05	26	23.12	15	23.33	23.55	11	1,341	0.82%
2021/01/04	5	22.00	4	21.45	21.45	1	1,265	0.08%
2020/12/30	1	21.55	0.1	21.72	21.50	0.9	1,558	0.06%
2020/12/29	0	0.00	3	21.40	21.40	-3	1,555	-0.19%
2020/12/28	23	22.13	5	21.96	21.90	18	1,544	1.17%
2020/12/25	10.1	21.30	10	21.65	21.75	0.1	1,510	0.01%
2020/12/24	3	20.85	0	0.00	20.40	3	1,480	0.20%
2020/12/18	0	0.00	2	21.20	21.10	-2	1,459	-0.14%
2020/12/17	1	20.90	22	20.80	20.80	-21	1,449	-1.45%
2020/12/15	25	21.20	31	22.02	21.10	-6	1,482	-0.40%
2020/12/14	0	0.00	3	22.00	22.25	-3	1,519	-0.20%
2020/12/11	3	21.78	11	22.05	22.00	-8	1,481	-0.54%
2020/12/10	7	22.26	29	21.38	21.25	-22	1,388	-1.58%
2020/12/09	2	21.00	0	0.00	22.25	2	1,331	0.15%
2020/12/08	2	21.00	11	20.84	21.20	-9	1,276	-0.71%
2020/12/07	0	0.00	10.1	21.11	20.40	-10.1	1,255	-0.80%
2020/12/04	1.1	20.97	21	20.60	21.10	-19.9	1,221	-1.63%
2020/12/02	1	20.60	2	20.00	19.90	-1	1,168	-0.09%
2020/12/01	5	19.80	7	20.20	20.25	-2	1,155	-0.17%
2020/11/27	5	19.95	5	19.55	19.55	0	1,181	0.00%
2020/11/25	0	0.00	1	19.55	19.20	-1	1,185	-0.08%
2020/11/19	2	19.60	0	0.00	19.30	2	1,149	0.17%
2020/11/18	20	18.24	2	18.20	19.00	18	1,077	1.67%
2020/11/17	10	17.90	0	0.00	17.90	10	1,061	0.94%
2020/11/03	0	0.00	8	17.61	17.50	-8	1,114	-0.72%
2020/10/28	6	17.70	6	18.00	17.70	0	1,160	0.00%
2020/10/27	8	18.10	8	17.75	18.05	0	1,165	0.00%
2020/10/26	6	18.05	27	18.07	18.05	-21	1,173	-1.79%
2020/10/22	10	18.26	10	18.53	18.25	0	1,202	0.00%
2020/10/19	5	18.85	5	18.90	18.90	0	1,343	0.00%
2020/10/16	1	19.00	0	0.00	18.95	1	1,388	0.07%
2020/10/15	55	19.84	18	19.64	19.60	37	1,411	2.62%
2020/10/14	10	19.05	0	0.00	19.40	10	1,434	0.70%
2020/10/13	1	18.75	2	18.80	18.65	-1	1,447	-0.07%
2020/10/12	1	19.00	0	0.00	18.80	1	1,499	0.07%
2020/10/08	65	20.32	596	20.22	19.95	-531	1,513	-35.08%	大賣/鉅額交易
2020/10/07	588	19.50	0	0.00	19.50	588	1,411	41.66%	大買/鉅額交易
2020/09/24	0	0.00	55	17.90	17.85	-55	1,681	-3.27%
2020/09/22	1	18.75	0	0.00	18.50	1	1,729	0.06%
2020/09/08	7	18.19	7	18.37	18.20	0	1,862	0.00%
2020/09/04	0	0.00	5	18.00	18.40	-5	1,838	-0.27%
2020/09/02	1	19.05	36	19.18	19.05	-35	1,808	-1.94%
2020/09/01	20	18.30	0	0.00	18.90	20	1,737	1.15%
2020/08/28	8	17.01	8	17.19	17.00	0	1,700	0.00%
2020/08/25	50	17.44	0	0.00	17.20	50	1,688	2.96%
2020/08/24	25	16.40	0	0.00	16.70	25	1,682	1.49%
2020/08/20	6	15.85	86	15.84	15.85	-80	1,674	-4.78%
2020/08/19	8	17.20	8	17.20	17.20	0	1,662	0.00%
2020/08/18	9	17.30	9	17.42	17.30	0	1,660	0.00%
2020/08/17	10	17.80	0	0.00	17.85	10	1,652	0.61%
2020/08/06	30	19.12	0	0.00	19.05	30	1,603	1.87%
2020/08/05	40	18.70	0	0.00	18.50	40	1,571	2.54%
2020/07/30	0	0.00	1	18.80	18.50	-1	1,535	-0.07%
2020/07/29	1	18.55	0	0.00	18.30	1	1,522	0.07%
2020/07/28	0	0.00	22	18.41	17.45	-22	1,507	-1.46%
2020/07/24	8	20.15	25	19.61	20.10	-17	1,454	-1.17%
2020/07/23	10	19.70	10	20.70	20.70	0	1,393	0.00%
2020/07/22	20	18.72	0	0.00	18.85	20	1,321	1.51%
2020/07/17	0	0.00	30	19.15	18.80	-30	1,171	-2.56%
2020/07/16	0	0.00	2	20.70	20.50	-2	1,130	-0.18%
2020/07/15	0	0.00	17	22.03	21.10	-17	1,066	-1.59%
2020/07/14	10	23.15	24	24.19	22.30	-14	1,014	-1.38%
2020/07/13	62	22.62	3	22.85	22.90	59	873	6.76%
2020/07/10	18	21.33	1	20.20	20.85	17	780	2.18%
2020/07/09	1	20.50	12	20.54	20.75	-11	691	-1.59%
2020/07/08	0	0.00	1	18.90	18.90	-1	635	-0.16%
2020/07/07	0	0.00	1	19.00	18.20	-1	596	-0.17%
2020/07/03	0.1	18.75	0	0.00	18.80	0.1	548	0.01%
2020/06/29	0	0.00	5	17.20	17.20	-5	451	-1.11%
2020/06/24	3	18.13	6	17.91	17.85	-3	432	-0.69%
2020/06/23	0	0.00	10	17.03	17.40	-10	356	-2.80%
2020/06/19	0.1	15.85	10	15.40	15.55	-9.9	254	-3.88%
2020/06/18	0	0.00	10	15.15	15.00	-10	229	-4.35%
2020/06/16	0	0.00	1	12.95	13.05	-1	177	-0.56%
2020/06/03	10	13.01	0	0.00	12.90	10	216	4.63%
2020/05/22	0	0.00	1	12.25	12.25	-1	218	-0.46%
2020/05/21	20	12.20	0	0.00	12.15	20	219	9.10%
2020/05/18	0	0.00	16	12.25	12.20	-16	224	-7.13%
2020/04/23	10	11.76	0	0.00	11.65	10	277	3.60%
2020/04/22	10	11.51	0	0.00	11.55	10	277	3.60%
2020/04/17	0	0.00	5	11.82	11.75	-5	282	-1.77%
2020/04/16	0	0.00	7	11.66	11.65	-7	276	-2.53%
2020/04/14	0	0.00	5	11.40	11.40	-5	268	-1.86%
2020/04/08	0	0.00	1	11.10	11.45	-1	260	-0.38%
2020/04/01	95	10.56	0	0.00	10.60	95	251	37.78%
2020/03/31	65	10.52	0	0.00	10.50	65	250	25.92%
2020/03/30	71	10.47	0	0.00	10.50	71	250	28.34%
2020/03/27	20	10.91	0	0.00	10.65	20	248	8.05%
2020/03/26	90	10.66	0	0.00	10.75	90	246	36.45%
2020/03/25	68	10.80	0	0.00	10.75	68	246	27.59%
2020/03/24	57	10.44	0	0.00	10.50	57	247	23.01%
2020/03/23	64	10.18	0	0.00	10.20	64	246	25.97%
2020/03/20	57	10.48	0	0.00	10.50	57	246	23.15%
2020/03/19	86	10.12	0	0.00	10.15	86	244	35.12%
2020/03/18	312	11.20	0	0.00	11.10	312	227	137.01%	大買/鉅額交易
2020/03/17	107	11.22	0	0.00	11.25	107	219	48.70%	大買/鉅額交易
2020/03/16	80	11.74	0	0.00	11.75	80	212	37.66%
2020/03/13	44	11.88	0	0.00	11.85	44	209	21.00%
2020/03/12	40	12.74	0	0.00	12.65	40	204	19.59%
2020/03/11	56	13.42	0	0.00	13.35	56	201	27.78%
2020/03/10	8	13.25	0	0.00	13.30	8	200	3.99%
2020/03/09	5	13.60	0	0.00	13.45	5	199	2.51%
2020/03/05	45	13.86	0	0.00	13.85	45	198	22.67%
2020/03/04	6	13.65	0	0.00	13.75	6	196	3.05%
2020/03/03	10	13.75	0	0.00	13.70	10	195	5.11%
2020/03/02	80	13.53	0	0.00	13.55	80	194	41.16%
2020/02/27	0	0.00	72	13.70	13.65	-72	189	-37.95%
2020/02/26	0	0.00	55	13.74	13.75	-55	186	-29.50%
2020/02/25	0	0.00	39	13.58	13.65	-39	187	-20.84%
2020/02/24	64	13.65	47	13.64	13.70	17	187	9.08%
2020/02/21	92	13.85	61	13.81	13.80	31	187	16.53%
2020/02/20	35	13.97	100	13.93	13.95	-65	185	-35.09%
2020/02/19	5	13.80	72	13.79	13.80	-67	184	-36.24%
2020/02/18	128	13.73	50	13.73	13.70	78	187	41.55%	大買/
2020/02/17	50	13.72	79	13.72	13.70	-29	191	-15.18%
2020/02/14	60	13.74	76	13.74	13.75	-16	189	-8.43%
2020/02/13	35	13.79	97	13.72	13.60	-62	187	-33.14%
2020/02/12	65	13.79	115	13.76	13.70	-50	183	-27.25%	大賣/
2020/02/11	21	13.77	123	13.76	13.80	-102	180	-56.46%	大賣/鉅額交易
2020/02/10	83	13.41	93	13.48	13.55	-10	176	-5.68%
2020/02/07	98	13.44	200	13.45	13.45	-102	172	-59.09%	大賣/鉅額交易
2020/02/06	46	13.39	500	13.37	13.35	-454	165	-274.79%	大賣/鉅額交易
2020/02/05	0	0.00	54	12.85	12.75	-54	141	-38.11%
2020/02/04	0	0.00	53	12.70	12.70	-53	140	-37.63%
2020/02/03	0	0.00	86	12.60	12.65	-86	139	-61.85%
2020/01/31	0	0.00	57	12.92	12.90	-57	139	-40.96%
2020/01/30	1	12.95	236	12.97	12.90	-235	146	-160.56%	大賣/鉅額交易
2020/01/20	0	0.00	38	13.56	13.55	-38	135	-28.15%
2020/01/17	0	0.00	48	13.64	13.60	-48	133	-35.86%
2020/01/16	0	0.00	34	13.59	13.60	-34	136	-24.98%
2020/01/15	0	0.00	197	13.58	13.65	-197	135	-145.60%	大賣/鉅額交易
2020/01/14	0	0.00	13	13.84	13.90	-13	126	-10.28%
2020/01/13	0	0.00	21	13.79	13.85	-21	128	-16.34%
2020/01/10	0	0.00	14	13.79	13.85	-14	129	-10.78%
2020/01/09	0	0.00	27	13.78	13.80	-27	129	-20.82%
2020/01/08	0	0.00	20	13.80	13.80	-20	129	-15.46%
2020/01/07	1	13.85	0	0.00	13.95	1	128	0.78%
2019/12/20	0	0.00	3	14.32	14.35	-3	144	-2.08%
2019/11/21	1	13.60	0	0.00	13.70	1	157	0.64%
2019/11/13	1	14.35	0	0.00	14.25	1	146	0.68%
2019/09/24	1	15.20	0	0.00	15.15	1	176	0.57%
2019/09/18	0	0.00	1	14.90	14.80	-1	172	-0.58%
2019/09/16	0	0.00	2	14.90	14.85	-2	172	-1.16%
2019/09/09	0	0.00	1	14.95	14.80	-1	164	-0.61%
2019/09/06	0	0.00	1	14.65	14.55	-1	151	-0.66%
2019/09/03	0	0.00	1	14.55	14.50	-1	149	-0.67%
2019/09/02	0	0.00	1	14.55	14.45	-1	149	-0.67%
2019/08/05	1	14.65	0	0.00	14.60	1	172	0.58%
2019/07/17	2	15.45	2	15.40	15.40	0	198	0.00%
2019/07/08	0	0.00	5	14.95	14.90	-5	205	-2.44%
2019/07/03	2	15.05	0	0.00	15.10	2	213	0.94%
2019/06/18	0	16.40	0	0.00	15.80	0	287	0.00%
2019/04/26	0	0.00	6	17.80	17.70	-6	313	-1.92%
2019/04/19	5	18.20	0	0.00	18.10	5	301	1.66%
2019/04/17	0	0.00	3	18.00	18.20	-3	290	-1.03%
2019/03/29	0	0.00	1	18.00	18.00	-1	251	-0.40%
2019/03/28	1	18.10	0	0.00	18.00	1	248	0.40%
2019/03/22	9	18.82	0	0.00	18.60	9	233	3.85%
2018/12/24	0	0.00	0	17.30	17.40	0	103	-0.03%
2018/12/19	0	0.00	0.3	17.20	17.20	-0.3	102	-0.26%
2018/11/29	0	0.00	1	17.00	16.95	-1	109	-0.92%
2018/11/28	0	0.00	1	16.70	16.85	-1	109	-0.91%
2018/11/21	1	16.45	0	0.00	16.50	1	115	0.87%
2018/11/06	1	16.45	0	0.00	16.50	1	116	0.86%
2018/07/23	0	0.00	1	17.85	17.85	-1	218	-0.46%
2018/06/07	1	20.20	0	0.00	19.85	1	259	0.38%
2018/06/06	0	0.00	1	19.75	19.75	-1	258	-0.39%
2018/05/31	1	20.15	0	0.00	20.00	1	256	0.39%
2018/05/25	3	20.35	3	20.45	20.35	0	235	0.00%
2018/04/19	0	0.00	2	18.80	18.80	-2	274	-0.73%
2018/03/29	2	19.30	0	0.00	18.95	2	440	0.45%
2018/03/23	0	0.00	7	18.94	19.05	-7	436	-1.60%