安國 (8054)-元大-竹科券商分點個股進出

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
120.0
漲跌
▼1.5
漲幅
-1.23%
成交量
612張
產業
上櫃半導體類股
279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-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/11/22	7	122.21	2	120.75	120.00	5	2,332	0.21%
2024/11/21	2	122.25	3	122.00	121.50	-1	2,387	-0.04%
2024/11/20	0	0.00	1	122.50	122.00	-1	2,498	-0.04%
2024/11/19	1.2	121.83	1	124.00	123.50	0.2	2,794	0.01%
2024/11/18	3.2	117.87	0	0.00	116.50	3.2	2,895	0.11%
2024/11/15	4.1	120.52	99	122.51	121.00	-94.9	2,956	-3.21%
2024/11/13	1	126.08	1	128.50	128.00	0	3,295	0.00%
2024/11/12	1	126.00	0	0.00	126.00	1	3,662	0.03%
2024/11/11	10	129.50	307	128.73	128.00	-297	3,827	-7.76%	大賣/鉅額交易
2024/11/08	2	133.25	3	131.67	130.00	-1	4,005	-0.02%
2024/11/07	3	134.50	3	134.83	134.00	0	4,324	0.00%
2024/11/06	1	134.00	1	132.50	132.50	0	4,692	0.00%
2024/11/05	4	133.00	0	0.00	132.50	4	5,335	0.07%
2024/11/04	4.1	132.01	1	132.50	131.50	3.1	5,971	0.05%
2024/11/01	1	127.50	1	131.00	135.50	0	6,154	0.00%
2024/10/29	21.2	135.34	3	133.33	133.50	18.2	7,003	0.26%
2024/10/28	5.3	135.73	2	135.50	136.00	3.3	7,286	0.05%
2024/10/25	5	138.10	0	0.00	138.00	5	7,915	0.06%
2024/10/24	3	142.83	1	138.50	138.50	2	8,541	0.02%
2024/10/22	6	144.75	9	144.61	143.50	-3	9,837	-0.03%
2024/10/21	7	143.64	8	143.63	143.00	-1	10,127	-0.01%
2024/10/18	4.1	139.46	1	137.50	138.50	3.1	10,609	0.03%
2024/10/17	3	141.17	2	141.25	142.50	1	11,211	0.01%
2024/10/16	3	141.83	1	142.00	141.00	2	11,703	0.02%
2024/10/15	7	143.71	12.9	143.92	142.50	-5.9	12,339	-0.05%
2024/10/14	22.1	134.00	22	134.89	135.50	0.1	12,406	0.00%
2024/10/11	2.8	131.78	3	133.50	131.00	-0.2	12,479	0.00%
2024/10/09	5.4	135.69	0	0.00	134.00	5.4	12,481	0.04%
2024/10/08	1	139.41	0	0.00	138.50	1	12,534	0.01%
2024/10/07	1	139.50	3	140.67	140.00	-2	12,595	-0.02%
2024/10/04	1	138.50	11	137.36	137.00	-10	12,635	-0.08%
2024/10/01	4	140.50	2	139.00	141.00	2	12,648	0.02%
2024/09/30	2	141.75	0	0.00	141.50	2	12,694	0.02%
2024/09/27	15.1	148.89	37	149.16	145.50	-21.9	12,712	-0.17%
2024/09/26	1	144.00	9	148.33	144.00	-8	12,631	-0.06%
2024/09/25	40	147.21	14	146.14	144.00	26	12,614	0.21%
2024/09/24	3.1	138.80	1	138.50	138.50	2.1	12,534	0.02%
2024/09/20	5	145.10	2	147.25	142.00	3	12,636	0.02%
2024/09/19	0	0.00	2	142.00	144.50	-2	12,719	-0.02%
2024/09/18	1	141.50	20	144.70	141.50	-19	12,751	-0.15%
2024/09/16	5	144.50	2	143.00	144.00	3	12,803	0.02%
2024/09/13	10	141.55	15	145.53	149.00	-5	12,886	-0.04%
2024/09/12	1	143.00	6	142.83	141.50	-5	12,878	-0.04%
2024/09/11	7.1	140.36	5	140.90	139.50	2.1	12,985	0.02%
2024/09/10	14.2	137.84	17	138.32	135.00	-2.8	13,073	-0.02%
2024/09/09	4	141.75	3	141.33	143.00	1	13,118	0.01%
2024/09/06	4	145.63	3	144.67	146.00	1	13,242	0.01%
2024/09/05	2.5	143.80	5	141.90	141.00	-2.5	13,333	-0.02%
2024/09/04	9.2	145.11	17	145.50	145.50	-7.8	13,363	-0.06%
2024/09/03	3	157.33	3	158.17	153.00	0	13,383	0.00%
2024/09/02	2	160.25	3	159.17	158.00	-1	13,479	-0.01%
2024/08/30	7	161.79	4	162.88	159.00	3	13,556	0.02%
2024/08/29	9	159.61	8	161.63	159.50	1	13,784	0.01%
2024/08/28	4	161.25	4	161.79	160.50	0	13,823	0.00%
2024/08/27	3	160.50	1	161.50	161.00	2	14,027	0.01%
2024/08/26	10.1	162.50	25	160.84	160.50	-14.9	14,770	-0.10%
2024/08/23	10.2	161.06	9	161.39	164.50	1.2	15,123	0.01%
2024/08/22	9.1	164.34	17	163.21	162.00	-8	15,308	-0.05%
2024/08/21	47.1	164.79	17	162.50	162.00	30.1	15,240	0.20%
2024/08/20	3	175.50	15	176.27	176.50	-12	14,996	-0.08%
2024/08/19	9.3	174.89	12	175.42	173.00	-2.7	14,930	-0.02%
2024/08/16	11	175.55	13.1	175.58	175.50	-2.1	14,930	-0.01%
2024/08/15	27.1	171.85	14	172.21	174.00	13.1	14,792	0.09%
2024/08/14	47	178.52	49	179.73	171.00	-2	14,766	-0.01%
2024/08/13	5	169.50	14	172.68	173.50	-9	14,636	-0.06%
2024/08/12	15	170.87	13	172.00	168.50	2	14,585	0.01%
2024/08/09	34	173.69	38.3	173.30	170.50	-4.3	14,822	-0.03%
2024/08/08	43.1	163.38	31	163.00	165.50	12.1	14,630	0.08%
2024/08/07	73.2	169.13	91.3	171.76	163.00	-18.1	14,322	-0.13%
2024/08/06	83	161.12	92	162.28	163.00	-9	13,802	-0.06%
2024/08/05	92.3	164.74	3	164.00	160.50	89.3	13,217	0.68%
2024/08/02	336	179.05	33	179.82	178.00	303	13,082	2.32%	大買/鉅額交易
2024/08/01	31	181.65	236.2	185.81	188.50	-205.2	12,703	-1.62%	大賣/鉅額交易
2024/07/31	20	174.28	201	174.30	171.50	-181	12,427	-1.46%	大賣/鉅額交易
2024/07/30	79	164.65	74.1	166.44	177.00	5	12,254	0.04%
2024/07/29	85.2	183.81	75	183.62	169.50	10.1	11,674	0.09%
2024/07/26	83	183.56	90.3	182.75	188.00	-7.3	11,163	-0.07%
2024/07/23	82	179.32	77.2	181.03	182.00	4.8	10,521	0.05%
2024/07/22	59.2	167.22	33	166.61	168.00	26.2	10,223	0.26%
2024/07/19	96.8	172.54	49.1	172.01	163.50	47.8	10,079	0.47%
2024/07/18	52.1	180.96	33.2	180.51	175.00	18.9	9,986	0.19%
2024/07/17	36	178.74	53.3	181.26	188.50	-17.3	9,702	-0.18%
2024/07/16	44.2	171.93	102.3	172.77	171.50	-58.2	9,969	-0.58%	大賣/
2024/07/15	43	162.43	19.1	162.39	165.50	23.9	9,948	0.24%
2024/07/12	5.2	152.83	9	149.56	150.50	-3.9	10,617	-0.04%
2024/07/11	4.1	153.98	1	152.00	152.00	3.1	11,064	0.03%
2024/07/10	8	153.38	4	154.25	154.50	4	11,419	0.04%
2024/07/09	6.1	146.53	104	147.48	149.50	-97.9	11,443	-0.86%	大賣/
2024/07/08	5	155.90	1	155.00	153.00	4	11,519	0.03%
2024/07/05	2	161.50	6	162.25	161.00	-4	11,620	-0.03%
2024/07/04	10	163.10	14	164.39	163.00	-4	11,732	-0.03%
2024/07/03	10	162.05	13	161.77	162.00	-3	11,955	-0.03%
2024/07/02	2.1	156.46	1	156.50	155.50	1.1	12,282	0.01%
2024/06/28	3	160.49	0	0.00	158.00	3	13,462	0.02%
2024/06/27	4	162.00	3	163.00	160.00	1	13,754	0.01%
2024/06/26	7	167.64	12	165.38	166.00	-5	14,262	-0.04%
2024/06/25	3	164.83	3	164.83	168.50	0	14,339	0.00%
2024/06/24	10	165.85	0	0.00	165.50	10	14,280	0.07%
2024/06/21	6	168.33	9	168.11	167.50	-3	14,333	-0.02%
2024/06/20	10	169.70	12.2	168.45	173.00	-2.2	14,358	-0.02%
2024/06/19	9	164.61	11	166.45	164.00	-2	14,325	-0.01%
2024/06/18	12.2	169.18	9	169.44	166.00	3.2	14,415	0.02%
2024/06/17	14.3	170.87	26.2	174.28	169.50	-11.9	14,530	-0.08%
2024/06/14	3	170.67	4.1	169.51	168.00	-1.1	14,586	-0.01%
2024/06/13	23	167.87	18	167.11	170.00	5	14,669	0.03%
2024/06/12	4	161.25	11.1	164.88	166.50	-7.1	14,672	-0.05%
2024/06/11	2	159.50	2.5	157.26	156.00	-0.5	14,787	0.00%
2024/06/07	4.1	165.79	0.5	165.50	163.50	3.6	14,898	0.02%
2024/06/06	2	166.50	11.2	166.62	167.50	-9.1	14,914	-0.06%
2024/06/05	7	166.64	1	164.00	163.00	6	14,970	0.04%
2024/06/04	26	169.58	29	171.83	164.00	-3	15,167	-0.02%
2024/06/03	2	166.00	0.4	163.00	165.50	1.6	15,152	0.01%
2024/05/31	26.1	166.71	17.2	166.35	167.50	8.9	15,340	0.06%
2024/05/30	74.4	172.91	61.2	171.81	165.00	13.2	15,420	0.09%
2024/05/29	12	164.13	24.7	168.32	172.00	-12.7	14,663	-0.09%
2024/05/28	11.6	158.56	12.2	159.89	156.50	-0.7	14,274	0.00%
2024/05/27	0.8	151.31	1.1	152.95	151.50	-0.3	14,043	0.00%
2024/05/24	1.1	152.50	1.1	153.45	152.00	0	14,008	0.00%
2024/05/23	5.1	156.07	3	152.50	151.00	2.1	13,960	0.01%
2024/05/22	2.3	158.65	6.1	157.51	157.50	-3.8	13,922	-0.03%
2024/05/21	2.3	153.24	3.1	154.77	155.00	-0.8	13,868	-0.01%
2024/05/20	5.2	159.17	7.1	157.61	156.00	-1.9	13,829	-0.01%
2024/05/17	25.4	161.17	25.1	159.76	158.50	0.3	13,742	0.00%
2024/05/16	8.1	155.55	5.1	154.90	155.00	3	13,513	0.02%
2024/05/15	60	156.69	37.7	156.98	155.50	22.3	13,645	0.16%
2024/05/14	17	144.35	13.6	145.03	150.50	3.4	13,681	0.02%
2024/05/13	6	136.50	16	138.53	137.00	-10	13,776	-0.07%
2024/05/10	34.7	137.80	9	138.33	137.00	25.7	13,734	0.19%
2024/05/09	23.3	146.76	24	147.83	145.50	-0.7	13,675	-0.01%
2024/05/08	2.2	150.73	2	150.75	151.50	0.2	13,888	0.00%
2024/05/07	8.2	153.65	6	153.99	151.00	2.2	14,324	0.02%
2024/05/06	11.3	150.00	9.1	146.67	154.00	2.3	14,738	0.02%
2024/05/03	14.3	149.00	5.1	152.06	146.50	9.2	14,862	0.06%
2024/05/02	4.1	152.75	3.1	152.50	154.00	1	14,910	0.01%
2024/04/30	4.6	154.74	2.5	155.84	156.50	2.1	15,173	0.01%
2024/04/29	12.2	160.60	9	159.28	158.50	3.2	15,410	0.02%
2024/04/26	18.4	166.29	13	165.69	161.00	5.4	15,734	0.03%
2024/04/25	19.1	163.66	13	163.42	163.00	6.1	15,508	0.04%
2024/04/24	67.1	173.85	55.1	173.54	169.50	12.1	15,329	0.08%
2024/04/23	53.3	164.29	52.5	167.03	163.50	0.8	14,892	0.01%
2024/04/22	158.7	167.36	81.1	172.50	160.00	77.6	14,560	0.53%	大買/
2024/04/19	54.3	166.71	99.3	167.84	174.50	-45	13,808	-0.33%
2024/04/18	139.1	170.75	155.4	171.76	162.50	-16.3	13,174	-0.12%	大買/大賣/
2024/04/17	42	163.56	62.5	168.48	172.00	-20.5	12,336	-0.17%
2024/04/16	25	155.06	55.2	154.46	156.50	-30.2	11,813	-0.26%
2024/04/15	13.8	148.46	14.3	148.73	147.50	-0.6	11,412	0.00%
2024/04/12	79.1	155.15	29	156.00	154.50	50.1	11,323	0.44%
2024/04/11	16.3	162.52	16	163.19	160.50	0.3	11,216	0.00%
2024/04/10	6.1	161.83	7.4	163.76	161.00	-1.3	11,123	-0.01%
2024/04/09	189.1	159.49	16.7	164.33	162.00	172.3	11,075	1.56%	大買/鉅額交易
2024/04/08	36.4	175.25	92.5	174.60	168.00	-56.1	10,851	-0.52%
2024/04/03	102.7	173.81	114	175.88	175.00	-11.3	10,542	-0.11%	大買/大賣/
2024/04/02	121.4	153.42	178.1	160.21	166.00	-56.8	9,919	-0.57%	大買/大賣/
2024/04/01	68.4	151.01	65.2	150.96	151.00	3.2	9,424	0.03%
2024/03/29	95	149.20	252.1	152.15	146.00	-157.1	9,182	-1.71%	大賣/鉅額交易
2024/03/28	16	134.03	18	139.28	143.00	-2	8,745	-0.02%
2024/03/27	26	129.37	17	129.56	130.00	9	9,124	0.10%
2024/03/26	38.1	131.75	48	128.11	129.00	-9.9	9,718	-0.10%
2024/03/25	40.1	133.75	5	133.30	135.00	35.1	9,809	0.36%
2024/03/22	35	134.07	57	130.05	131.00	-22	9,934	-0.22%
2024/03/21	42	135.67	43	134.02	135.00	-1	10,147	-0.01%
2024/03/20	21	134.95	19	135.74	135.00	2	10,190	0.02%
2024/03/19	39	130.97	43.1	128.46	128.50	-4.1	10,145	-0.04%
2024/03/18	13	134.27	21	132.38	133.00	-8	10,144	-0.08%
2024/03/15	32	127.52	9	126.11	126.50	23	10,298	0.22%
2024/03/14	40	130.64	69.3	129.64	128.00	-29.2	10,414	-0.28%
2024/03/13	73.5	129.97	79	125.03	122.00	-5.6	10,808	-0.05%
2024/03/12	45	132.89	36	133.53	135.00	9	11,293	0.08%
2024/03/11	56	134.42	61	133.34	132.50	-5	11,556	-0.04%
2024/03/08	39.1	133.04	41.3	131.28	132.00	-2.2	11,583	-0.02%
2024/03/07	76.5	143.80	48	138.56	135.00	28.4	11,597	0.25%
2024/03/06	20.1	160.63	20	150.10	150.00	0.1	11,705	0.00%
2024/03/05	42.4	170.18	32.5	163.13	161.00	9.9	11,756	0.08%
2024/03/04	2.1	179.74	2	175.50	178.50	0.1	12,394	0.00%
2024/03/01	2	170.50	5	171.01	178.50	-3	12,772	-0.02%
2024/02/29	8.3	162.93	2	162.50	162.50	6.3	13,013	0.05%
2024/02/27	3	167.67	4.5	160.18	160.00	-1.5	13,424	-0.01%
2024/02/26	1	164.50	2	166.47	166.00	-1	14,206	-0.01%
2024/02/23	4.1	159.50	20	164.25	155.50	-15.9	14,409	-0.11%
2024/02/22	3.1	152.06	12.2	161.59	162.00	-9.1	14,786	-0.06%
2024/02/21	12.3	160.33	18	163.44	154.00	-5.7	14,824	-0.04%
2024/02/20	6	167.67	5.1	181.14	170.00	0.9	14,909	0.01%
2024/02/19	7.6	187.05	15	186.87	180.50	-7.4	14,954	-0.05%
2024/02/16	27.3	196.99	32	197.25	200.50	-4.7	15,021	-0.03%
2024/02/15	131.3	185.61	35.2	183.00	182.50	96.1	14,844	0.65%	大買/
2024/02/05	70.5	186.31	3.2	209.20	184.00	67.4	14,450	0.47%
2024/02/02	0	0.00	4	204.00	204.00	-4	14,264	-0.03%
2024/02/01	3	183.67	4	184.13	185.50	-1	14,286	-0.01%
2024/01/31	25	161.40	9.1	165.65	169.00	15.9	14,263	0.11%
2024/01/30	75	153.66	28.7	152.43	154.00	46.4	14,035	0.33%
2024/01/29	50.8	139.84	33.1	144.68	150.00	17.7	13,613	0.13%
2024/01/26	29	142.00	4.1	141.67	141.00	24.9	13,170	0.19%
2024/01/25	46.3	146.66	2	146.50	145.50	44.3	13,557	0.33%
2024/01/24	42.4	148.05	84	146.46	149.00	-41.7	13,746	-0.30%
2024/01/23	28.5	148.51	30	148.03	149.00	-1.5	13,722	-0.01%
2024/01/22	28.1	136.91	53	145.18	145.50	-24.9	14,168	-0.18%
2024/01/19	0.3	136.00	0	0.00	136.00	0.3	14,109	0.00%
2024/01/18	1	139.00	32	139.22	135.50	-31	14,340	-0.22%
2024/01/17	2.1	136.95	8	139.75	140.00	-6	14,427	-0.04%
2024/01/16	0.1	138.00	0	0.00	137.00	0.1	14,471	0.00%
2024/01/15	13.5	137.44	6.2	140.42	139.00	7.3	14,538	0.05%
2024/01/12	7	132.07	17.5	133.73	130.00	-10.5	14,589	-0.07%
2024/01/11	7	129.71	1.1	126.44	130.00	5.9	14,711	0.04%
2024/01/10	9	126.50	15	125.83	129.50	-6	14,779	-0.04%
2024/01/09	2	119.50	12	119.21	118.00	-10	15,137	-0.07%
2024/01/08	5	125.00	8	125.38	123.50	-3	15,252	-0.02%
2024/01/05	2	128.00	1.3	128.23	129.00	0.7	15,240	0.00%
2024/01/04	20	126.15	9	127.33	126.50	11	15,202	0.07%
2024/01/03	14	132.78	22	132.39	131.00	-8	15,174	-0.05%
2024/01/02	23.3	122.12	12	121.33	128.00	11.3	15,144	0.07%
2023/12/29	6	110.17	8	109.25	116.50	-2	15,191	-0.01%
2023/12/28	8.5	110.19	5	109.50	110.00	3.5	15,146	0.02%
2023/12/27	6.4	116.20	24.1	116.73	115.00	-17.7	15,083	-0.12%
2023/12/26	20	117.48	10	119.35	117.00	10	15,041	0.07%
2023/12/25	6	112.83	4	110.00	116.00	2	14,967	0.01%
2023/12/22	45	105.58	43.4	106.70	109.00	1.6	14,874	0.01%
2023/12/21	92	98.37	87.4	99.65	99.20	4.6	14,327	0.03%
2023/12/20	19.2	93.41	27	94.10	94.80	-7.9	13,722	-0.06%
2023/12/19	39.3	90.49	7	91.51	92.80	32.3	13,561	0.24%
2023/12/18	16	92.91	15.3	92.64	92.20	0.7	13,367	0.01%
2023/12/15	20.6	92.78	6	93.17	90.40	14.6	13,138	0.11%
2023/12/14	24	97.35	6	96.48	95.40	18	12,994	0.14%
2023/12/13	7	98.64	8	98.81	98.00	-1	12,950	-0.01%
2023/12/12	13.2	97.23	11.2	97.67	99.50	2.1	12,874	0.02%
2023/12/11	11	99.90	10	99.69	99.60	1	12,536	0.01%
2023/12/08	61.2	100.62	75	100.80	99.50	-13.9	12,269	-0.11%
2023/12/07	88	98.63	65	96.32	95.30	23	11,626	0.20%
2023/12/06	27	91.89	30	94.14	97.30	-3	10,952	-0.03%
2023/12/05	13	88.10	15	87.11	88.50	-2	10,593	-0.02%
2023/12/04	13	93.41	27	91.29	88.70	-14	10,389	-0.13%
2023/12/01	59	96.27	40	96.86	96.60	19	10,075	0.19%
2023/11/30	38	95.13	27	94.83	95.20	11	9,678	0.11%
2023/11/29	121	95.82	99	95.85	94.50	22	9,357	0.24%	大買/
2023/11/28	46	87.69	52	88.55	91.30	-6	8,402	-0.07%
2023/11/27	70	81.71	30	82.11	83.00	40	8,005	0.50%
2023/11/24	82	82.08	52	81.90	81.80	30	7,748	0.39%
2023/11/22	10	78.80	53	81.48	84.10	-43	6,522	-0.66%
2023/11/21	62	75.99	52	77.03	76.50	10	6,305	0.16%
2023/11/20	45	72.68	10	73.41	74.80	35	5,901	0.59%
2023/11/17	53	74.27	19	70.95	71.90	34	5,823	0.58%
2023/11/16	65	72.21	21	72.45	73.50	44	5,682	0.77%
2023/11/15	9	67.67	80	68.45	69.30	-71	5,586	-1.27%
2023/11/14	4	65.45	25	66.17	65.30	-21	5,489	-0.38%
2023/11/13	1	63.00	2	63.00	63.10	-1	5,408	-0.02%
2023/11/10	7	60.29	8	59.56	60.00	-1	5,334	-0.02%
2023/11/09	15	58.27	4	58.00	57.80	11	5,282	0.21%
2023/11/08	3	59.67	5	59.68	59.20	-2	5,234	-0.04%
2023/11/07	2	59.00	7	60.00	60.00	-5	5,184	-0.10%
2023/11/06	1	59.30	5	57.34	59.00	-4	5,137	-0.08%
2023/11/03	3	57.03	9	56.47	56.80	-6	5,067	-0.12%
2023/11/02	52	57.17	168	55.04	58.80	-116	4,999	-2.32%	大賣/鉅額交易
2023/11/01	37	54.34	31	54.15	54.60	6	4,381	0.14%
2023/10/31	16	54.59	13	54.57	53.60	3	4,019	0.07%
2023/10/30	106	56.46	51	56.25	57.00	55	3,724	1.48%	大買/
2023/10/27	30	52.62	30	53.86	54.10	0	2,920	0.00%
2023/10/26	35	48.31	12	48.87	49.20	23	2,520	0.91%
2023/10/25	22	44.75	4	44.75	44.75	18	2,264	0.79%
2023/10/24	13	40.22	8	40.63	40.70	5	2,164	0.23%
2023/10/23	0	0.00	1	41.50	41.20	-1	2,111	-0.05%
2023/10/20	12	41.76	12	40.55	40.60	0	2,030	0.00%
2023/10/19	4	40.48	3	41.22	40.60	1	1,955	0.05%
2023/10/18	1	40.65	5	40.32	38.85	-4	1,815	-0.22%
2023/10/17	129	42.77	27	42.84	41.80	102	1,740	5.86%	大買/鉅額交易
2023/10/16	7	39.37	23	38.94	41.00	-16	1,383	-1.16%
2023/10/13	3	37.50	1	38.10	37.30	2	1,253	0.16%
2023/10/12	4	37.55	4	37.73	38.00	0	1,258	0.00%
2023/10/11	3	37.65	0	0.00	37.35	3	1,252	0.24%
2023/10/06	13	37.71	22	38.41	38.85	-9	1,229	-0.73%
2023/10/05	20	38.26	59	39.19	38.65	-39	1,176	-3.32%
2023/10/03	0	0.00	1	36.20	35.55	-1	1,075	-0.09%
2023/10/02	1	35.80	5	36.06	35.75	-4	1,082	-0.37%
2023/09/28	9	35.73	16	35.50	35.45	-7	1,082	-0.65%
2023/09/26	3	37.30	1	37.00	36.55	2	1,218	0.16%
2023/09/25	31	38.48	18	38.37	37.40	13	1,209	1.07%
2023/09/22	1	37.00	0	0.00	38.20	1	1,167	0.09%
2023/09/21	7	36.99	16	37.00	37.30	-9	1,139	-0.79%
2023/09/20	21	38.15	17	37.53	37.80	4	1,109	0.36%
2023/09/19	21	38.25	9	37.97	37.95	12	1,024	1.17%
2023/09/18	62	38.69	78	38.17	37.45	-16	968	-1.65%
2023/09/15	215	37.70	221	37.73	37.45	-6	804	-0.75%	大買/大賣/
2023/09/12	2	33.75	0	0.00	33.80	2	697	0.29%
2023/09/08	0	0.00	5	33.85	33.85	-5	697	-0.72%
2023/09/07	2	34.83	2	34.50	34.55	0	703	0.00%
2023/09/06	1	33.95	0	0.00	34.00	1	701	0.14%
2023/09/04	3	33.03	0	0.00	33.50	3	710	0.42%
2023/09/01	7	33.00	0	0.00	32.90	7	722	0.97%
2023/08/25	2	31.10	3	31.13	31.20	-1	785	-0.13%
2023/08/17	0	0.00	2	30.63	31.25	-2	951	-0.21%
2023/08/15	0	0.00	1	31.20	31.00	-1	950	-0.11%
2023/08/02	2	32.95	0	0.00	32.90	2	930	0.21%
2023/07/31	2	34.65	2	34.60	34.60	0	915	0.00%
2023/07/28	2	35.10	0	0.00	34.55	2	908	0.22%
2023/07/27	1	35.15	1	34.75	34.55	0	903	0.00%
2023/07/26	2	34.38	0	0.00	34.05	2	902	0.22%
2023/07/19	24	36.19	2	36.95	37.00	22	856	2.57%
2023/07/18	1	35.60	0	0.00	35.60	1	837	0.12%
2023/07/05	2	36.45	0	0.00	36.25	2	737	0.27%
2023/07/04	2	37.73	4	38.00	37.30	-2	710	-0.28%
2023/07/03	2	35.10	0	0.00	34.85	2	582	0.34%
2023/06/30	0	0.00	1	34.80	34.65	-1	579	-0.17%
2023/06/21	0	0.00	1	34.70	34.55	-1	597	-0.17%
2023/06/20	1	34.90	0	0.00	34.85	1	600	0.17%
2023/06/14	1	34.90	0	0.00	35.00	1	602	0.17%
2023/06/12	1	35.10	0	0.00	34.90	1	609	0.16%
2023/06/08	0	0.00	2	35.70	36.15	-2	590	-0.34%
2023/06/07	1	36.85	0	0.00	36.15	1	586	0.17%
2023/06/05	2	36.25	0	0.00	36.05	2	585	0.34%
2023/06/02	2	35.80	3	35.48	35.40	-1	574	-0.17%
2023/05/31	1	36.20	2	36.18	35.50	-1	556	-0.18%
2023/05/30	10	35.98	28	36.47	35.95	-18	532	-3.38%
2023/05/29	50	34.06	51	34.46	34.50	-1	415	-0.24%
2023/05/26	8	31.50	0	0.00	31.40	8	377	2.12%
2023/05/25	2	31.25	0	0.00	31.25	2	380	0.53%
2023/05/24	3	31.52	0	0.00	31.50	3	388	0.77%
2023/05/19	8	31.64	0	0.00	31.50	8	436	1.83%
2023/05/18	3	31.35	0	0.00	31.30	3	444	0.67%
2023/04/21	1	32.30	1	32.35	32.25	0	550	0.00%
2023/04/18	0	0.00	1	34.80	34.35	-1	543	-0.18%
2023/04/13	0	0.00	1	34.45	34.55	-1	548	-0.18%
2023/04/12	0.1	34.80	0	0.00	34.75	0.1	546	0.01%
2023/04/11	0	34.80	0	0.00	34.75	0	544	0.01%
2023/04/07	2	33.58	0	0.00	33.60	2	536	0.37%
2023/03/24	1	35.00	0	0.00	35.55	1	526	0.19%
2023/03/23	0	0.00	5	35.20	34.90	-5	509	-0.98%
2023/03/22	1	34.85	0	0.00	34.80	1	504	0.20%
2023/03/15	5	33.80	0	0.00	34.45	5	474	1.05%
2023/03/13	0.1	33.50	1	33.60	33.25	-0.9	492	-0.18%
2023/03/10	1	33.90	0	0.00	33.95	1	493	0.21%
2023/03/09	0	35.86	0	0.00	35.25	0	491	0.01%
2023/02/20	1	34.60	0	0.00	35.00	1	421	0.24%
2023/02/17	0	0.00	2	34.60	34.65	-2	424	-0.47%
2023/02/16	2	34.50	0	0.00	34.65	2	433	0.46%
2023/02/15	0	0.00	3	34.15	33.95	-3	433	-0.69%
2023/02/14	3	34.50	0	0.00	34.20	3	431	0.70%
2023/02/09	0	35.00	0	0.00	34.55	0	435	0.01%
2023/02/07	1	33.10	0	0.00	33.10	1	397	0.25%
2023/02/06	1	34.50	1	33.55	33.55	0	408	0.00%
2023/02/02	1	33.05	0	0.00	33.35	1	406	0.25%
2023/01/30	1	31.45	0	0.00	31.65	1	406	0.25%
2023/01/09	0	32.00	0	0.00	31.80	0	430	0.00%
2022/12/23	0	31.10	2	31.03	31.05	-2	546	-0.37%
2022/12/21	0	31.50	0	0.00	30.85	0	559	0.00%
2022/12/12	0	0.00	2	33.20	33.35	-2	580	-0.34%
2022/12/05	2	34.65	0	0.00	34.70	2	561	0.36%
2022/12/02	0	0.00	2	34.50	34.60	-2	558	-0.36%
2022/11/14	1	32.30	1	32.65	32.60	0	650	0.00%
2022/11/11	0	34.11	1	33.90	33.40	-1	648	-0.15%
2022/11/09	1	33.55	2	33.50	33.50	-1	666	-0.15%
2022/11/07	2	33.20	0	0.00	32.90	2	710	0.28%
2022/11/04	1	32.85	1	33.35	33.30	0	712	0.00%
2022/11/02	1	33.55	1	33.20	32.90	0	711	0.00%
2022/10/20	0	0.00	1	30.75	30.85	-1	717	-0.14%
2022/10/17	3	31.60	3	30.25	31.60	0	735	0.00%
2022/10/14	0	0.00	1	31.70	31.50	-1	759	-0.13%
2022/10/13	0	0.00	1	30.20	29.85	-1	769	-0.13%
2022/10/12	0	0.00	3	31.83	32.00	-3	766	-0.39%
2022/10/06	2	34.70	3	35.57	34.50	-1	836	-0.12%
2022/10/05	2	33.32	0	0.00	33.30	2	782	0.26%
2022/10/04	2	33.55	0	0.00	33.85	2	781	0.26%
2022/10/03	2	33.30	1	33.60	33.35	1	780	0.13%
2022/09/30	0	0.00	1	31.00	31.60	-1	781	-0.13%
2022/09/27	0	0.00	4	31.10	32.40	-4	850	-0.47%
2022/09/21	2	34.85	2	35.00	35.15	0	870	0.00%
2022/09/15	1	37.05	0	0.00	37.00	1	893	0.11%
2022/09/13	1	38.00	0	0.00	37.60	1	911	0.11%
2022/09/12	1	37.35	0	0.00	37.05	1	921	0.11%
2022/09/06	2	36.65	4	36.36	35.80	-2	938	-0.21%
2022/09/05	1	37.41	0	0.00	36.65	1	936	0.11%
2022/08/31	1.1	39.04	0	0.00	39.10	1.1	939	0.11%
2022/08/30	1	38.45	0	0.00	38.35	1	941	0.11%
2022/08/29	0	39.20	0	0.00	38.15	0	941	0.00%
2022/08/26	1	39.30	0	0.00	39.25	1	941	0.11%
2022/08/25	1	40.45	7	40.44	40.20	-6	932	-0.64%
2022/08/24	15	41.26	0	0.00	39.85	15	943	1.59%
2022/08/22	1	39.50	0	0.00	39.25	1	906	0.11%
2022/08/19	0	0.00	1	40.35	40.25	-1	903	-0.11%
2022/08/18	0	0.00	6	40.05	39.80	-6	893	-0.67%
2022/08/17	1	39.40	1	39.10	39.45	0	888	0.00%
2022/08/16	7	39.41	1	40.30	39.35	6	893	0.67%
2022/08/15	22.1	40.39	6	40.03	40.20	16.1	887	1.81%
2022/08/11	2	37.98	0	0.00	37.60	2	851	0.23%
2022/08/04	1	34.05	1	34.85	34.65	0	923	0.00%
2022/07/29	0	0.00	1	37.80	37.80	-1	955	-0.10%
2022/07/27	10	37.83	0	0.00	38.00	10	984	1.02%
2022/07/26	1	36.95	0	0.00	37.10	1	984	0.10%
2022/07/22	1	39.90	1	39.10	38.65	0	1,005	0.00%
2022/07/21	1	39.36	1	39.80	39.40	0	1,020	0.00%
2022/07/20	1	38.50	0	0.00	38.30	1	1,001	0.10%
2022/07/19	0	0.00	2	37.90	37.75	-2	1,005	-0.20%
2022/07/18	3	38.03	2	38.13	38.15	1	1,015	0.10%
2022/07/15	7	38.62	0	0.00	37.45	7	1,020	0.69%
2022/07/11	1	35.10	0	0.00	35.00	1	1,008	0.10%
2022/07/08	2	35.20	1	35.60	35.35	1	1,018	0.10%
2022/07/07	2	34.98	6	34.78	35.10	-4	1,021	-0.39%
2022/07/06	1	35.05	0.2	34.80	34.80	0.8	1,026	0.08%
2022/07/04	0	0.00	0.1	32.00	31.90	-0.1	1,029	-0.01%
2022/07/01	2	32.90	0	0.00	31.65	2	1,086	0.18%
2022/06/30	3	35.00	0	0.00	34.00	3	1,106	0.27%
2022/06/29	0	0.00	0.1	36.50	36.20	-0.1	1,173	-0.01%
2022/06/27	0	0.00	1.4	37.29	37.75	-1.4	1,743	-0.08%
2022/06/23	1	35.90	1.4	36.41	35.95	-0.4	1,981	-0.02%
2022/06/22	0	0.00	0.2	37.03	36.10	-0.2	2,188	-0.01%
2022/06/20	0	0.00	1	39.35	37.60	-1	2,605	-0.04%
2022/06/14	0.1	43.30	1	42.99	43.70	-1	2,667	-0.04%
2022/06/13	0.1	44.45	0	44.65	43.85	0	2,687	0.00%
2022/06/10	5	45.36	0	0.00	45.20	5	2,726	0.19%
2022/06/09	0	0.00	0	51.00	46.20	0	2,756	0.00%
2022/06/08	0	47.60	0	0.00	46.55	0	2,803	0.00%
2022/06/06	0.1	46.90	0	0.00	46.25	0.1	2,963	0.00%
2022/06/02	0.1	47.81	0	0.00	47.10	0.1	3,039	0.00%
2022/06/01	1	47.91	0	0.00	47.55	1	3,131	0.03%
2022/05/31	0	47.95	2	46.70	46.70	-2	3,585	-0.06%
2022/05/30	4	46.88	0	0.00	46.90	4	3,642	0.11%
2022/05/27	0	0.00	2	45.75	45.55	-2	3,635	-0.06%
2022/05/26	1	45.75	0	0.00	44.90	1	3,640	0.03%
2022/05/25	2	45.50	1	45.95	46.00	1	3,648	0.03%
2022/05/24	3	45.32	0	0.00	44.95	3	3,662	0.08%
2022/05/23	2	46.95	1	46.75	46.50	1	3,660	0.03%
2022/05/20	1	46.40	1	46.95	46.75	0	3,670	0.00%
2022/05/19	4	44.86	6	45.97	46.40	-2	3,677	-0.05%
2022/05/18	7	46.45	4	46.31	46.30	3	3,692	0.08%
2022/05/17	4	45.35	22	45.90	46.45	-18	3,820	-0.47%
2022/05/16	7	44.54	11	44.87	44.40	-4	3,851	-0.10%
2022/05/13	11	43.63	19	43.81	43.50	-8	3,853	-0.21%
2022/05/11	5	43.47	1	43.55	43.20	4	3,921	0.10%
2022/05/10	0	0.00	1	44.60	44.50	-1	3,950	-0.03%
2022/05/09	9	45.23	11	44.39	44.00	-2	3,956	-0.05%
2022/05/06	2	46.03	0	0.00	46.20	2	3,955	0.05%
2022/05/05	0	0.00	1	47.60	47.40	-1	3,956	-0.03%
2022/05/04	15	46.48	14	47.00	46.45	1	3,946	0.03%
2022/05/03	2	46.05	0	0.00	45.75	2	3,946	0.05%
2022/04/29	6	46.26	6	46.78	46.20	0	3,964	0.00%
2022/04/28	4	45.98	1	46.85	45.85	3	3,966	0.08%
2022/04/27	5	45.00	10	45.50	46.20	-5	3,959	-0.13%
2022/04/26	5	48.35	0	0.00	48.20	5	3,939	0.13%
2022/04/25	0	51.80	6	48.83	48.50	-6	3,939	-0.15%
2022/04/22	2	50.90	29	51.00	51.00	-27	3,936	-0.69%
2022/04/21	6	52.63	3	53.70	51.90	3	3,937	0.08%
2022/04/20	3	51.90	5	52.56	52.60	-2	3,927	-0.05%
2022/04/19	4	52.65	3	53.30	51.70	1	3,931	0.03%
2022/04/18	0	52.10	1	51.20	52.00	-1	3,950	-0.02%
2022/04/15	0.1	54.90	0	0.00	52.00	0.1	3,947	0.00%
2022/04/14	3	55.17	0	0.00	54.40	3	3,956	0.08%
2022/04/13	2	55.50	5	55.80	55.30	-3	3,956	-0.08%
2022/04/12	6	55.42	11	55.75	54.70	-5	3,970	-0.13%
2022/04/11	13.1	55.80	6	54.28	54.20	7.1	3,963	0.18%
2022/04/08	2.1	58.25	2	58.40	57.80	0.1	3,938	0.00%
2022/04/07	21	58.94	15	58.06	57.50	6	3,930	0.15%
2022/04/06	16	62.08	2	62.10	61.50	14	3,875	0.36%
2022/04/01	28	62.14	42	62.37	62.50	-14	3,861	-0.36%
2022/03/31	13	62.53	11	62.59	61.30	2	3,798	0.05%
2022/03/30	59	65.04	39	65.14	63.80	20	3,756	0.53%
2022/03/29	15	61.80	38.1	61.28	61.70	-23.1	3,289	-0.70%
2022/03/28	21	59.24	5	59.60	58.90	16	3,116	0.51%
2022/03/25	15.1	61.00	7	61.53	58.80	8.1	3,089	0.26%
2022/03/24	10	61.46	322	59.99	63.80	-312	2,904	-10.74%	大賣/鉅額交易
2022/03/23	303	60.47	7	58.27	60.50	296	2,612	11.33%	大買/鉅額交易
2022/03/18	1	56.90	4	56.05	56.60	-3	2,596	-0.12%
2022/03/17	1	56.50	0	0.00	56.20	1	2,608	0.04%
2022/03/16	1	54.40	2	54.60	54.20	-1	2,640	-0.04%
2022/03/15	0	0.00	1	53.70	53.60	-1	2,690	-0.04%
2022/03/14	6	57.47	0	0.00	57.50	6	2,759	0.22%
2022/03/11	5	58.50	7	58.63	58.60	-2	2,915	-0.07%
2022/03/10	1	59.50	1	57.80	57.60	0	3,103	0.00%
2022/03/09	3.8	57.73	2	58.25	58.20	1.8	3,233	0.06%
2022/03/08	8	57.30	6	59.23	55.20	2	3,291	0.06%
2022/03/07	4	59.15	12.1	59.07	58.40	-8.1	3,422	-0.24%
2022/03/04	26.2	60.80	114.6	59.39	60.90	-88.3	3,416	-2.58%	大賣/
2022/03/03	100	57.36	25	56.36	58.60	75	3,074	2.44%
2022/02/25	6	52.20	0	0.00	52.10	6	3,634	0.17%
2022/02/24	8	52.18	0	0.00	51.10	8	3,736	0.21%
2022/02/22	0	0.00	1	54.70	53.60	-1	3,988	-0.03%
2022/02/21	0	0.00	1	55.80	55.70	-1	4,254	-0.02%
2022/02/18	2	56.85	3	57.00	56.90	-1	4,639	-0.02%
2022/02/17	1	58.60	16	58.04	57.50	-15	4,658	-0.32%
2022/02/16	19	56.76	8.5	56.72	56.70	10.6	4,605	0.23%
2022/02/15	0	0.00	10	54.77	54.40	-10	4,684	-0.21%
2022/02/14	1	55.70	3	54.53	53.90	-2	4,723	-0.04%
2022/02/11	28	56.11	16	57.44	57.00	12	4,764	0.25%
2022/02/10	3	53.57	1	53.20	54.80	2	4,710	0.04%
2022/02/09	1	55.10	0	0.00	55.10	1	4,715	0.02%
2022/02/08	0	53.00	0	0.00	53.30	0	4,727	0.00%
2022/01/26	0	0.00	1	49.90	49.25	-1	4,836	-0.02%
2022/01/25	5.2	50.18	1	49.35	49.20	4.2	4,995	0.08%
2022/01/20	2	51.56	0	0.00	52.30	2	5,492	0.04%
2022/01/18	2	54.70	0	0.00	53.70	2	5,553	0.04%
2022/01/17	1	53.80	1	53.80	54.00	0	5,563	0.00%
2022/01/12	1	52.10	5	52.44	52.70	-4	5,650	-0.07%
2022/01/11	3	53.50	0	0.00	52.40	3	5,664	0.05%
2022/01/10	5	55.56	5	54.60	55.10	0	5,656	0.00%
2022/01/07	1.1	54.06	5	54.40	54.40	-3.9	5,667	-0.07%
2022/01/06	1	56.34	0	0.00	56.80	1	5,649	0.02%
2022/01/05	2.1	58.20	1	57.40	57.40	1.1	5,660	0.02%
2022/01/04	1.1	59.56	9.1	59.80	59.40	-8	5,652	-0.14%
2022/01/03	4	60.68	6	60.80	60.50	-2	5,697	-0.04%
2021/12/30	1.1	61.10	1	60.50	60.40	0.1	5,734	0.00%
2021/12/29	1	61.40	0	0.00	61.50	1	5,798	0.02%
2021/12/28	8	62.06	5	62.70	61.80	3	5,823	0.05%
2021/12/27	8	61.78	1	61.70	61.20	7	5,833	0.12%
2021/12/24	0	0.00	1	62.20	61.70	-1	5,847	-0.02%
2021/12/22	3	61.50	2	61.45	61.20	1	5,849	0.02%
2021/12/21	2	61.00	0	0.00	60.70	2	5,840	0.03%
2021/12/20	2	60.00	0	0.00	59.60	2	5,840	0.03%
2021/12/17	2	60.90	4	61.05	60.30	-2	5,860	-0.03%
2021/12/16	0	0.00	1	63.40	63.10	-1	5,848	-0.02%
2021/12/15	1	61.30	4	61.20	61.70	-3	5,831	-0.05%
2021/12/14	0	61.50	3	59.73	59.90	-3	5,826	-0.05%
2021/12/13	2.1	62.55	5	62.44	62.70	-2.9	5,808	-0.05%
2021/12/10	14	63.61	3	63.07	62.60	11	5,805	0.19%
2021/12/09	7.1	66.06	14	64.84	64.40	-6.9	5,774	-0.12%
2021/12/08	6	65.90	3	65.40	65.20	3	5,759	0.05%
2021/12/07	32	68.06	22	67.74	66.60	10	5,701	0.18%
2021/12/06	23	67.27	267	67.89	69.40	-244	5,573	-4.38%	大賣/鉅額交易
2021/12/03	255	67.10	34	66.61	67.80	221	5,435	4.07%	大買/鉅額交易
2021/12/02	43.1	64.94	182	65.05	63.30	-138.9	5,340	-2.60%	大賣/鉅額交易
2021/12/01	200	65.75	19.1	65.88	65.60	181	5,317	3.40%	大買/鉅額交易
2021/11/30	5.1	64.16	3	62.53	62.40	2.1	5,394	0.04%
2021/11/29	12.1	61.14	8	61.11	62.00	4.1	5,734	0.07%
2021/11/26	33	66.70	18.2	67.09	63.60	14.8	5,800	0.26%
2021/11/25	36	66.44	39	66.89	66.70	-3	5,570	-0.05%
2021/11/24	3	63.77	7	64.14	64.50	-4	5,377	-0.07%
2021/11/23	14	64.41	23	64.92	62.40	-9	5,331	-0.17%
2021/11/22	10	65.05	18	66.52	66.80	-8	5,265	-0.15%
2021/11/19	15	64.53	21	64.36	64.90	-6	5,193	-0.12%
2021/11/18	47	66.32	16	66.60	64.30	31	5,102	0.61%
2021/11/17	36	65.96	41	66.87	64.30	-5	4,868	-0.10%
2021/11/16	34	66.80	4	66.80	66.80	30	4,522	0.66%
2021/11/15	12	58.45	6	60.58	60.80	6	4,524	0.13%
2021/11/12	3	56.27	3	56.50	55.30	0	4,494	0.00%
2021/11/11	2	55.10	8	55.18	55.30	-6	4,428	-0.14%
2021/11/10	3	54.49	21	55.26	55.30	-18	4,438	-0.40%
2021/11/09	0	0.00	2	53.80	53.50	-2	4,452	-0.04%
2021/11/08	17	53.08	3	53.00	51.60	14	4,497	0.31%
2021/11/05	10	54.07	4	54.48	53.50	6	4,620	0.13%
2021/11/04	6	54.23	0	0.00	53.50	6	4,750	0.13%
2021/11/03	15	53.12	10	54.26	53.60	5	4,832	0.10%
2021/11/02	30	56.69	17	56.48	55.70	13	4,937	0.26%
2021/11/01	6	57.00	2	56.95	55.50	4	5,222	0.08%
2021/10/29	56	56.25	79	56.88	56.50	-23	5,386	-0.43%
2021/10/28	13	51.23	11	50.27	52.80	2	5,167	0.04%
2021/10/27	1	47.08	1	48.50	48.00	0	5,190	0.00%
2021/10/26	2	48.49	4	49.18	47.65	-2	5,329	-0.04%
2021/10/25	3	47.20	0	0.00	47.40	3	5,638	0.05%
2021/10/22	15	48.18	15	47.62	48.20	0	5,642	0.00%
2021/10/21	12	47.00	12	47.64	46.45	0	5,788	0.00%
2021/10/20	1	46.25	1	45.70	46.35	0	5,954	0.00%
2021/10/18	5	44.85	5	44.70	45.30	0	6,765	0.00%
2021/10/15	21	43.89	21	43.86	43.80	0	7,115	0.00%
2021/10/14	12	42.53	11	43.33	42.10	1	7,206	0.01%
2021/10/12	1	45.25	0	45.10	44.90	1	7,597	0.01%
2021/10/08	3	45.47	4	45.63	45.05	-1	7,863	-0.01%
2021/10/07	2	44.93	3	45.22	45.00	-1	8,182	-0.01%
2021/10/06	10	45.33	8	45.10	44.70	2	8,217	0.02%
2021/10/05	17	42.06	18	41.23	42.55	-1	8,341	-0.01%
2021/10/04	6	41.93	7	43.09	40.20	-1	8,436	-0.01%
2021/10/01	1	44.10	0	0.00	43.20	1	8,599	0.01%
2021/09/29	6	46.01	6	46.42	45.45	0	8,664	0.00%
2021/09/28	0.1	49.00	0	0.00	49.00	0.1	8,818	0.00%
2021/09/27	2	49.50	7	49.21	48.70	-5	8,916	-0.06%
2021/09/24	1	48.80	3	48.80	48.50	-2	8,936	-0.02%
2021/09/22	0	0.00	2	50.10	49.45	-2	8,905	-0.02%
2021/09/16	7	50.63	6	51.17	50.10	1	8,908	0.01%
2021/09/15	1	50.30	2	50.55	49.80	-1	8,890	-0.01%
2021/09/14	5	51.68	4	52.05	50.80	1	8,887	0.01%
2021/09/13	8	52.53	7	52.14	51.60	1	8,892	0.01%
2021/09/10	0	0.00	1	51.80	53.50	-1	8,883	-0.01%
2021/09/09	15	52.67	12	52.69	53.30	3	8,912	0.03%
2021/09/08	13	51.94	10	51.72	50.90	3	8,902	0.03%
2021/09/07	9	52.41	11	51.87	51.30	-2	8,905	-0.02%
2021/09/06	30	56.07	8	56.09	54.40	22	8,885	0.25%
2021/09/03	22	56.32	23	56.89	58.80	-1	8,955	-0.01%
2021/09/02	20	57.62	73	57.57	56.70	-53	8,765	-0.60%
2021/09/01	507	53.47	451	53.95	54.00	56	8,396	0.67%	大買/大賣/
2021/08/31	6	49.47	6	50.53	51.00	0	8,261	0.00%
2021/08/30	0	0.00	3	48.00	48.05	-3	8,191	-0.04%
2021/08/27	6	47.53	0	0.00	47.25	6	8,217	0.07%
2021/08/26	1	49.75	3	49.22	49.10	-2	8,252	-0.02%
2021/08/25	3	48.24	14	49.38	48.75	-11	8,439	-0.13%
2021/08/24	4	46.95	0	0.00	47.05	4	8,584	0.05%
2021/08/20	4	44.75	4	44.65	44.35	0	8,591	0.00%
2021/08/19	0	0.00	7	44.60	43.75	-7	8,557	-0.08%
2021/08/18	2	45.45	2	46.05	48.30	0	8,556	0.00%
2021/08/17	0	0.00	1	46.30	46.00	-1	8,623	-0.01%
2021/08/16	3	44.73	2	45.63	46.20	1	8,601	0.01%
2021/08/13	4	47.99	4	48.15	46.25	0	8,561	0.00%
2021/08/12	8	47.29	2	47.53	47.00	6	8,518	0.07%
2021/08/11	2	47.80	0	0.00	47.00	2	8,503	0.02%
2021/08/10	13	51.95	9	53.15	50.90	4	8,369	0.05%
2021/08/09	9	57.10	17	56.27	54.50	-8	8,269	-0.10%
2021/08/06	11	59.38	9	59.71	59.30	2	8,188	0.02%
2021/08/05	34	64.12	71	63.22	62.60	-37	8,068	-0.46%
2021/08/04	54	61.68	10	59.49	61.80	44	7,698	0.57%
2021/08/03	6	56.00	5	56.30	56.20	1	7,466	0.01%
2021/08/02	4	56.30	9	56.43	55.90	-5	7,416	-0.07%
2021/07/30	15	58.81	41	58.36	56.90	-26	7,364	-0.35%
2021/07/29	31.1	56.87	54	56.71	57.30	-23	7,241	-0.32%
2021/07/28	4	60.10	30	60.10	60.10	-26	6,919	-0.38%
2021/07/27	3	70.17	8	70.65	67.20	-5	6,976	-0.07%
2021/07/26	7	71.06	21	70.55	71.00	-14	6,841	-0.20%
2021/07/23	6	70.30	56	69.59	67.10	-50	6,671	-0.75%
2021/07/22	91	68.38	42	68.55	68.30	49	6,416	0.76%
2021/07/21	42	67.02	59	67.01	67.10	-17	5,910	-0.29%
2021/07/20	0	0.00	18	60.86	61.00	-18	5,671	-0.32%
2021/07/19	41	56.08	16.1	56.24	55.50	24.9	5,649	0.44%
2021/07/16	32	54.53	6	55.02	54.30	26	5,529	0.47%
2021/07/15	13.1	52.98	35	52.46	53.90	-21.9	5,361	-0.41%
2021/07/14	43	53.75	18	53.31	52.20	25	5,143	0.49%
2021/07/13	9	57.90	6	57.90	57.90	3	4,837	0.06%
2021/07/12	12	49.10	19	49.93	52.70	-7	4,845	-0.14%
2021/07/09	13	48.10	26	48.41	47.95	-13	4,729	-0.27%
2021/07/08	25	47.49	18.2	47.56	48.00	6.8	4,750	0.14%
2021/07/07	1	44.80	0	0.00	45.20	1	4,666	0.02%
2021/07/06	16	45.13	2	45.23	44.45	14	4,812	0.29%
2021/07/05	39.1	46.73	31	47.27	46.90	8.1	5,200	0.16%
2021/07/02	12	43.82	8	45.33	45.40	4	5,063	0.08%
2021/07/01	8	41.42	11	41.49	41.30	-3	4,990	-0.06%
2021/06/30	5	43.02	5	43.06	42.80	0	4,977	0.00%
2021/06/29	12	43.63	0	0.00	43.10	12	4,985	0.24%
2021/06/28	8	43.50	0	0.00	43.95	8	4,983	0.16%
2021/06/25	4	43.80	5	44.00	43.70	-1	4,961	-0.02%
2021/06/24	2	43.25	2	43.60	43.50	0	4,958	0.00%
2021/06/23	3	43.57	1	44.20	43.35	2	4,957	0.04%
2021/06/22	8	42.95	6	43.60	42.65	2	4,944	0.04%
2021/06/21	13	45.00	2	45.75	44.10	11	4,953	0.22%
2021/06/18	23	47.17	5	47.10	46.75	18	4,934	0.36%
2021/06/17	1	47.15	13	47.31	47.25	-12	5,573	-0.22%
2021/06/16	9	46.66	2	46.28	45.75	7	6,234	0.11%
2021/06/15	11	47.55	5	47.49	47.20	6	6,772	0.09%
2021/06/11	19	47.00	14	46.36	46.35	5	6,731	0.07%
2021/06/10	14	44.51	13	44.29	43.95	1	6,575	0.02%
2021/06/09	7	42.56	4	43.34	42.60	3	6,583	0.05%
2021/06/08	5	43.69	2	43.55	42.85	3	6,657	0.05%
2021/06/07	2	44.28	1	45.70	45.30	1	6,758	0.01%
2021/06/04	0	0.00	4	45.66	45.00	-4	6,776	-0.06%
2021/06/03	23	47.41	20	47.53	46.60	3	6,774	0.04%
2021/06/02	34	48.11	38.4	47.47	46.90	-4.4	6,755	-0.07%
2021/06/01	9.4	47.10	49	48.78	49.05	-39.6	6,541	-0.61%
2021/05/28	2	41.95	29	42.41	42.20	-27	6,351	-0.43%
2021/05/27	2	40.98	23	41.15	40.90	-21	6,444	-0.33%
2021/05/26	9	41.54	1	42.55	41.40	8	6,484	0.12%
2021/05/25	30	43.07	7	44.22	42.15	23	6,517	0.35%
2021/05/24	4	39.36	4	40.26	40.90	0	6,451	0.00%
2021/05/21	5	39.46	1	39.75	39.70	4	6,886	0.06%
2021/05/19	3	39.15	6	39.69	40.60	-3	6,894	-0.04%
2021/05/18	1	35.60	5	36.30	37.40	-4	6,965	-0.06%
2021/05/17	3	34.67	6	34.50	34.00	-3	7,102	-0.04%
2021/05/14	11	39.22	6	40.33	37.75	5	7,142	0.07%
2021/05/13	4	37.80	47	38.79	38.40	-43	7,178	-0.60%
2021/05/12	19	37.93	2	40.25	36.80	17	7,172	0.24%
2021/05/11	4	40.30	0	0.00	40.80	4	7,220	0.06%
2021/05/07	7	44.44	12	44.41	45.50	-5	7,554	-0.07%
2021/05/06	9	41.10	1	42.20	41.40	8	7,589	0.11%
2021/05/05	6	42.46	9	41.44	40.80	-3	7,661	-0.04%
2021/05/04	15	42.05	15	40.67	42.05	0	7,654	0.00%
2021/05/03	12	45.68	4	45.18	44.00	8	7,610	0.11%
2021/04/29	9	48.67	2	49.75	48.20	7	7,567	0.09%
2021/04/28	7	49.24	3	50.15	48.75	4	7,543	0.05%
2021/04/27	20	49.67	19	50.09	49.85	1	7,544	0.01%
2021/04/26	15	50.99	6	51.13	50.00	9	7,652	0.12%
2021/04/23	8	46.29	9	47.39	49.35	-1	7,619	-0.01%
2021/04/22	21	45.14	3	48.77	44.90	18	7,568	0.24%
2021/04/21	3	48.72	5	48.59	48.50	-2	7,489	-0.03%
2021/04/20	1	49.75	7	49.54	50.10	-6	7,454	-0.08%
2021/04/19	10	48.13	8.2	49.05	47.60	1.8	7,404	0.02%
2021/04/16	6	54.25	12	54.19	52.00	-6	7,345	-0.08%
2021/04/15	15	52.13	15	51.24	52.60	0	7,296	0.00%
2021/04/14	11	47.84	10	50.52	49.50	1	7,269	0.01%
2021/04/13	49	55.88	52.1	55.63	52.50	-3.1	7,351	-0.04%
2021/04/12	18.3	54.31	53	53.69	52.50	-34.7	7,354	-0.47%
2021/04/09	125	64.34	53.2	61.30	57.70	71.8	7,176	1.00%	大買/
2021/04/08	16	62.02	6	63.90	63.90	10	6,730	0.15%
2021/04/07	2.2	56.51	5	56.00	58.10	-2.8	6,661	-0.04%
2021/04/01	4	54.10	1	52.50	53.70	3	6,633	0.05%
2021/03/31	3	49.93	1.1	50.00	51.60	1.9	6,630	0.03%
2021/03/30	0	0.00	2	48.05	49.20	-2	6,620	-0.03%
2021/03/25	1	46.60	0	0.00	45.55	1	6,609	0.02%
2021/03/24	3	46.43	3	44.50	45.50	0	6,608	0.00%
2021/03/23	4.1	47.26	6	46.30	46.30	-1.9	6,567	-0.03%
2021/03/22	69	54.46	117	54.17	51.40	-48	6,550	-0.73%	大賣/
2021/03/19	94	54.71	52	54.49	55.80	42	5,856	0.72%
2021/03/18	94	51.83	94.1	50.69	50.80	-0.1	5,182	0.00%
2021/03/17	33	50.80	7	50.80	50.80	26	4,638	0.56%
2021/03/16	0	0.00	1	46.25	46.25	-1	4,640	-0.02%
2021/03/15	6	39.40	3	42.05	42.05	3	4,666	0.06%
2021/03/12	26.1	38.77	23	39.19	38.25	3.1	4,582	0.07%
2021/03/11	4	37.95	3.1	36.77	37.55	0.9	4,481	0.02%
2021/03/10	16.1	39.16	3	38.35	38.95	13.1	4,375	0.30%
2021/03/08	1	39.00	0	0.00	35.70	1	4,301	0.02%
2021/03/05	1	37.50	0	0.00	37.95	1	4,302	0.02%
2021/03/04	1	38.50	22	37.92	38.00	-21	4,292	-0.49%
2021/03/03	6	38.07	0	0.00	38.70	6	4,286	0.14%
2021/03/02	1	42.00	10	40.60	38.90	-9	4,236	-0.21%
2021/02/26	0	0.00	1	38.20	39.50	-1	4,105	-0.02%
2021/02/25	1	38.00	1	35.55	38.00	0	4,051	0.00%
2021/02/24	3	37.08	4	37.14	36.20	-1	3,985	-0.03%
2021/02/23	42	37.15	75	36.22	37.35	-33	3,933	-0.84%
2021/02/22	1	37.00	15	37.00	37.00	-14	3,530	-0.40%
2021/02/19	0	0.00	6	33.65	33.65	-6	3,493	-0.17%
2021/02/18	31	29.78	28	30.52	30.60	3	3,469	0.09%
2021/02/17	15	27.29	18	27.51	27.85	-3	3,337	-0.09%
2021/02/05	12	25.65	5	25.54	25.35	7	3,162	0.22%
2021/02/04	17	24.95	2	24.50	25.20	15	3,058	0.49%
2021/02/03	1	24.30	0	0.00	24.65	1	2,966	0.03%
2021/02/02	21	24.32	5	24.00	24.00	16	2,903	0.55%
2021/02/01	10	25.81	27	26.05	24.40	-17	2,775	-0.61%
2021/01/29	360	27.50	378	27.50	26.90	-18	2,582	-0.70%	大買/大賣/
2021/01/28	30	24.15	45	24.47	25.00	-15	2,328	-0.64%
2021/01/27	9	24.03	40	24.25	25.10	-31	2,225	-1.39%
2021/01/26	0	0.00	3	23.90	23.00	-3	2,110	-0.14%
2021/01/25	16	23.84	1	23.50	23.30	15	2,077	0.72%
2021/01/21	0	0.00	2	22.45	22.35	-2	2,027	-0.10%
2021/01/20	30	23.15	0	0.00	22.00	30	2,014	1.49%
2021/01/19	40	23.71	482	24.66	23.40	-442	1,965	-22.49%	大賣/鉅額交易
2021/01/18	541	24.23	145	24.22	24.30	396	1,797	22.03%	大買/大賣/鉅額交易
2021/01/15	5	22.29	3	22.05	22.10	2	1,699	0.12%
2021/01/14	5	22.12	0	0.00	21.80	5	1,661	0.30%
2021/01/13	0	0.00	6	21.70	21.75	-6	1,646	-0.36%
2021/01/12	50	20.95	0	0.00	20.80	50	1,632	3.06%
2021/01/11	6	21.48	0	0.00	21.35	6	1,616	0.37%
2021/01/08	3	21.43	0	0.00	21.00	3	1,610	0.19%
2021/01/07	2	21.95	5	22.05	22.10	-3	1,599	-0.19%
2021/01/06	12	25.02	14	24.13	22.30	-2	1,564	-0.13%
2021/01/05	3	23.45	23	23.54	23.55	-20	1,341	-1.49%
2020/12/31	10	21.27	0	0.00	21.10	10	1,499	0.67%
2020/12/30	2	21.45	0	0.00	21.50	2	1,558	0.13%
2020/12/29	2	21.73	0	0.00	21.40	2	1,555	0.13%
2020/12/28	29	22.00	2	21.98	21.90	27	1,544	1.75%
2020/12/25	2	21.80	0	0.00	21.75	2	1,510	0.13%
2020/12/24	10	20.50	0	0.00	20.40	10	1,480	0.68%
2020/12/22	14	20.78	0	0.00	19.75	14	1,474	0.95%
2020/12/21	3	20.80	0	0.00	20.70	3	1,463	0.20%
2020/12/18	3	20.95	0	0.00	21.10	3	1,459	0.21%
2020/12/17	0	0.00	2	20.90	20.80	-2	1,449	-0.14%
2020/12/14	3	22.00	11	22.02	22.25	-8	1,519	-0.53%
2020/12/11	100	22.16	90	21.83	22.00	10	1,481	0.67%
2020/12/10	5	22.45	0	0.00	21.25	5	1,388	0.36%
2020/12/07	0	0.00	2	20.50	20.40	-2	1,255	-0.16%
2020/12/04	12	21.02	5	20.00	21.10	7	1,221	0.57%
2020/12/01	0	0.00	10	20.60	20.25	-10	1,155	-0.87%
2020/11/27	0	0.00	1	19.75	19.55	-1	1,181	-0.08%
2020/11/23	1	19.35	0	0.00	19.40	1	1,169	0.09%
2020/11/19	11	19.48	1	19.50	19.30	10	1,149	0.87%
2020/11/18	5	18.59	0	0.00	19.00	5	1,077	0.46%
2020/11/05	1	17.60	0	0.00	17.70	1	1,090	0.09%
2020/11/04	1	17.40	0	0.00	17.50	1	1,102	0.09%
2020/10/22	1	18.40	0	0.00	18.25	1	1,202	0.08%
2020/10/15	1	19.65	0	0.00	19.60	1	1,411	0.07%
2020/10/12	6	19.48	6	18.75	18.80	0	1,499	0.00%
2020/10/08	19	20.19	16	19.93	19.95	3	1,513	0.20%
2020/10/07	5	18.94	4	19.30	19.50	1	1,411	0.07%
2020/09/22	5	18.30	0	0.00	18.50	5	1,729	0.29%
2020/09/21	18	19.80	0	0.00	18.75	18	1,733	1.04%
2020/09/17	1	19.10	5	18.86	19.20	-4	1,770	-0.23%
2020/09/16	8	18.12	0	0.00	17.90	8	1,750	0.46%
2020/09/15	6	18.42	0	0.00	18.05	6	1,802	0.33%
2020/09/11	4	18.03	0	17.70	17.70	4	1,862	0.21%
2020/09/10	2	17.85	0	0.00	17.70	2	1,871	0.11%
2020/09/09	5	17.80	0	0.00	18.20	5	1,866	0.27%
2020/09/07	2	18.85	2	19.15	18.45	0	1,859	0.00%
2020/09/04	13	18.16	0	0.00	18.40	13	1,838	0.71%
2020/09/03	4	18.53	0	0.00	18.35	4	1,831	0.22%
2020/09/02	0	0.00	9	19.73	19.05	-9	1,808	-0.50%
2020/09/01	18	18.57	25	18.59	18.90	-7	1,737	-0.40%
2020/08/28	3	16.95	0	0.00	17.00	3	1,700	0.18%
2020/08/27	0	0.00	5	17.50	17.30	-5	1,697	-0.29%
2020/08/26	2	17.35	12	17.53	17.35	-10	1,694	-0.59%
2020/08/25	4	17.29	5	17.57	17.20	-1	1,688	-0.06%
2020/08/24	3	16.35	14	16.56	16.70	-11	1,682	-0.65%
2020/08/21	1	15.85	20	16.27	16.30	-19	1,678	-1.13%
2020/08/20	18	15.85	4	16.84	15.85	14	1,674	0.84%
2020/08/19	5	17.14	0	0.00	17.20	5	1,662	0.30%
2020/08/18	11	17.37	0	0.00	17.30	11	1,660	0.66%
2020/08/14	2	17.40	5	17.60	17.60	-3	1,648	-0.18%
2020/08/12	0	0.00	24	17.63	17.60	-24	1,641	-1.46%
2020/08/11	27	17.53	11	18.00	17.60	16	1,636	0.98%
2020/08/10	3	18.50	6	18.43	18.25	-3	1,625	-0.18%
2020/08/06	10	19.05	2	18.95	19.05	8	1,603	0.50%
2020/07/31	0	0.00	3	18.95	19.00	-3	1,544	-0.19%
2020/07/30	32	18.77	32	18.41	18.50	0	1,535	0.00%
2020/07/29	20	18.06	28	18.36	18.30	-8	1,522	-0.53%
2020/07/27	0	0.00	2	19.80	19.00	-2	1,479	-0.14%
2020/07/24	13	20.27	15	19.78	20.10	-2	1,454	-0.14%
2020/07/23	8	19.89	14	20.23	20.70	-6	1,393	-0.43%
2020/07/22	0	0.00	10	19.05	18.85	-10	1,321	-0.76%
2020/07/21	40	17.52	30	18.00	17.65	10	1,272	0.79%
2020/07/20	25	17.13	55	17.00	17.20	-30	1,229	-2.44%
2020/07/17	0	0.00	2	19.30	18.80	-2	1,171	-0.17%
2020/07/16	22	20.53	35	20.57	20.50	-13	1,130	-1.15%
2020/07/15	42	22.24	40	21.44	21.10	2	1,066	0.19%
2020/07/14	10	24.00	32	24.07	22.30	-22	1,014	-2.17%
2020/07/13	10	22.90	30	22.63	22.90	-20	873	-2.29%
2020/07/10	0	0.00	14	20.10	20.85	-14	780	-1.79%
2020/07/09	0	0.00	7	20.10	20.75	-7	691	-1.01%
2020/07/08	0	0.00	54	18.73	18.90	-54	635	-8.50%
2020/07/07	46	18.43	42	18.22	18.20	4	596	0.67%
2020/07/06	18	19.06	29	19.47	19.00	-11	571	-1.93%
2020/07/03	38	18.22	2	18.45	18.80	36	548	6.56%
2020/07/02	91	18.16	0	0.00	18.35	91	524	17.36%
2020/07/01	8	17.00	0	0.00	17.10	8	474	1.69%
2020/06/30	15	17.49	7	18.00	17.30	8	462	1.73%
2020/06/29	12	17.15	0	0.00	17.20	12	451	2.66%
2020/06/24	13	17.92	11	18.47	17.85	2	432	0.46%
2020/06/23	0	0.00	12	16.85	17.40	-12	356	-3.36%
2020/06/22	0	0.00	15	15.98	17.10	-15	309	-4.84%
2020/06/19	0	0.00	10	15.00	15.55	-10	254	-3.92%
2020/06/18	18	14.92	18	15.09	15.00	0	229	0.00%
2020/06/17	10	14.17	0	0.00	14.35	10	188	5.29%
2020/06/10	0	0.00	10	13.30	13.40	-10	211	-4.73%
2020/05/22	0	0.00	2	12.25	12.25	-2	218	-0.91%
2020/05/14	0	0.00	1	12.15	12.10	-1	226	-0.44%
2020/05/12	11	12.20	0	0.00	12.15	11	228	4.82%
2020/05/06	2	11.85	0	0.00	11.85	2	245	0.81%
2020/01/16	0	14.40	0	0.00	13.60	0	136	0.00%
2019/12/25	0	0.00	5	14.05	14.05	-5	143	-3.49%
2019/10/31	2	14.60	0	0.00	14.55	2	144	1.38%
2019/10/02	0	0.00	72	15.04	15.00	-72	185	-38.88%
2019/10/01	100	15.48	28	15.23	15.15	72	183	39.33%
2019/08/05	2	14.75	0	0.00	14.60	2	172	1.16%
2019/07/17	10	15.50	0	0.00	15.40	10	198	5.04%
2019/05/16	9	16.47	0	0.00	16.15	9	357	2.52%
2019/05/08	0	0.00	5	17.75	17.70	-5	348	-1.43%
2019/04/19	0	0.00	2	18.20	18.10	-2	301	-0.66%
2019/04/17	0	0.00	10	18.20	18.20	-10	290	-3.45%
2019/04/15	5	18.25	0	0.00	18.20	5	279	1.79%
2019/04/12	0	0.00	1	18.05	18.10	-1	278	-0.36%
2019/03/26	0	0.00	7	18.50	18.20	-7	243	-2.87%
2019/03/25	0	0.00	1	18.40	18.50	-1	239	-0.42%
2018/11/29	1	16.90	0	0.00	16.95	1	109	0.92%
2018/11/02	6	17.00	0	0.00	16.95	6	117	5.10%
2018/10/15	0	0.00	3	16.95	17.05	-3	133	-2.24%
2018/10/09	0	0.00	3	18.05	18.25	-3	128	-2.34%
2018/09/25	0	0.00	2	19.00	19.00	-2	129	-1.54%
2018/08/31	3	18.80	0	0.00	18.75	3	129	2.31%
2018/08/28	3	18.40	0	0.00	18.40	3	132	2.26%
2018/08/27	0	0.00	15	18.15	18.25	-15	134	-11.12%
2018/08/02	1	17.90	0	0.00	17.85	1	230	0.43%
2018/07/31	13	18.00	0	0.00	17.95	13	230	5.64%
2018/07/27	2	17.98	0	0.00	18.00	2	236	0.85%
2018/07/13	0	0.00	2	17.90	18.10	-2	229	-0.87%
2018/07/12	2	17.90	0	0.00	18.10	2	230	0.87%
2018/06/14	2	19.90	0	0.00	19.60	2	266	0.75%
2018/06/13	3	20.00	0	0.00	20.05	3	265	1.13%
2018/06/08	0	0.00	1	19.95	19.95	-1	258	-0.39%
2018/05/25	1	20.35	1	20.40	20.35	0	235	0.00%
2018/05/24	1	19.40	6	19.65	20.00	-5	199	-2.51%
2018/05/23	4	19.35	0	0.00	19.35	4	178	2.24%
2018/05/07	2	18.80	0	0.00	18.75	2	211	0.95%
2018/04/27	5	18.15	0	0.00	18.15	5	239	2.08%
2018/04/24	0	0.00	5	18.45	18.40	-5	253	-1.98%
2018/04/23	1	18.50	0	0.00	18.55	1	258	0.39%
2018/04/20	0	0.00	3	18.60	18.55	-3	261	-1.15%
2018/04/13	3	19.10	0	0.00	19.00	3	301	0.99%
2018/04/09	3	19.40	0	0.00	19.30	3	454	0.66%
2018/03/29	1	18.90	0	0.00	18.95	1	440	0.23%
2018/03/20	4	19.55	0	0.00	19.55	4	437	0.92%
2018/03/14	0	0.00	7	19.45	19.50	-7	440	-1.59%
2018/03/01	3	19.30	0	0.00	19.40	3	530	0.57%
2018/02/09	5	18.26	0	0.00	18.40	5	551	0.91%
2018/02/07	3	18.90	0	0.00	18.85	3	554	0.54%
2018/02/06	0	0.00	18	18.48	18.65	-18	557	-3.23%
2018/01/08	2	21.30	2	21.25	20.65	0	940	0.00%
2018/01/05	3	22.50	0	0.00	21.80	3	916	0.33%
2018/01/04	4	22.10	5	20.60	21.75	-1	861	-0.12%