安國 (8054)-元大-莒光券商分點個股進出

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
162.5
漲跌
▼9.5
漲幅
-5.52%
成交量
52,149張
產業
上櫃半導體類股
267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－元大-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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
2024/04/18	83.3	176.11	91.6	172.01	162.50	-8.3	13,174	-0.06%
2024/04/17	28	165.16	58.3	165.35	172.00	-30.3	12,336	-0.25%
2024/04/16	48.1	156.12	40	158.34	156.50	8.1	11,813	0.07%
2024/04/15	8.3	149.20	6	148.92	147.50	2.3	11,412	0.02%
2024/04/12	8.1	155.30	11	155.77	154.50	-2.9	11,323	-0.03%
2024/04/11	8	162.50	6	162.83	160.50	2	11,216	0.02%
2024/04/10	6	161.75	2	163.25	161.00	4	11,123	0.04%
2024/04/09	6	161.08	9.3	162.99	162.00	-3.2	11,075	-0.03%
2024/04/08	28.3	176.11	23.3	171.33	168.00	5	10,851	0.05%
2024/04/03	43.4	173.26	43	175.33	175.00	0.4	10,542	0.00%
2024/04/02	26.2	159.26	53.1	161.58	166.00	-26.9	9,919	-0.27%
2024/04/01	10	150.55	14	151.18	151.00	-4	9,424	-0.04%
2024/03/29	37	147.46	36	148.64	146.00	1	9,182	0.01%
2024/03/28	8	135.31	22	139.14	143.00	-14	8,745	-0.16%
2024/03/27	5	128.90	6	129.50	130.00	-1	9,124	-0.01%
2024/03/26	7	131.21	1	130.50	129.00	6	9,718	0.06%
2024/03/25	7	134.21	8	133.50	135.00	-1	9,809	-0.01%
2024/03/22	9	132.66	6	131.08	131.00	3	9,934	0.03%
2024/03/21	15	135.37	12	135.54	135.00	3	10,147	0.03%
2024/03/20	4	134.63	6.1	135.18	135.00	-2.1	10,190	-0.02%
2024/03/19	8.1	130.80	7.5	129.81	128.50	0.6	10,145	0.01%
2024/03/18	4	131.38	17.4	131.42	133.00	-13.4	10,144	-0.13%
2024/03/15	23	126.28	21	127.36	126.50	2	10,298	0.02%
2024/03/14	19	127.55	20.2	126.59	128.00	-1.2	10,414	-0.01%
2024/03/13	13.2	129.93	8	124.44	122.00	5.2	10,808	0.05%
2024/03/12	1	132.05	2	133.25	135.00	-1	11,293	-0.01%
2024/03/11	10.1	135.13	6	135.17	132.50	4.1	11,556	0.04%
2024/03/08	14.6	131.84	15.2	132.13	132.00	-0.6	11,583	-0.01%
2024/03/07	18	140.33	12.1	142.05	135.00	6	11,597	0.05%
2024/03/06	11	155.64	10	157.50	150.00	1	11,705	0.01%
2024/03/05	20.1	164.84	22	161.59	161.00	-2	11,756	-0.02%
2024/03/01	5	172.50	2.1	176.17	178.50	2.9	12,772	0.02%
2024/02/27	1	167.00	1	168.50	160.00	0	13,424	0.00%
2024/02/26	3	159.33	0	0.00	166.00	3	14,206	0.02%
2024/02/23	0	158.00	0	0.00	155.50	0	14,409	0.00%
2024/02/22	2	156.03	3	157.00	162.00	-1	14,786	-0.01%
2024/02/21	2.1	165.29	1	160.00	154.00	1.1	14,824	0.01%
2024/02/20	1.1	173.91	0	0.00	170.00	1.1	14,909	0.01%
2024/02/19	1	180.50	15	184.77	180.50	-14	14,954	-0.09%
2024/02/16	8	195.57	5	196.53	200.50	3	15,021	0.02%
2024/02/15	58	185.30	25	183.08	182.50	33	14,844	0.22%
2024/02/05	7	195.69	0.2	184.00	184.00	6.8	14,450	0.05%
2024/02/02	1	204.00	0	0.00	204.00	1	14,264	0.01%
2024/02/01	0	0.00	1	185.50	185.50	-1	14,286	-0.01%
2024/01/31	17	161.59	19	163.18	169.00	-2	14,263	-0.01%
2024/01/30	41	153.32	43.1	154.09	154.00	-2	14,035	-0.01%
2024/01/29	33	143.08	37	143.69	150.00	-4	13,613	-0.03%
2024/01/26	11	140.32	7	139.00	141.00	4	13,170	0.03%
2024/01/25	20	148.93	18	147.36	145.50	2	13,557	0.01%
2024/01/24	42	149.67	41	147.28	149.00	1	13,746	0.01%
2024/01/23	30.1	147.97	29.1	148.69	149.00	1	13,722	0.01%
2024/01/22	24.1	141.07	26.1	140.82	145.50	-2	14,168	-0.01%
2024/01/19	2	135.00	0	133.00	136.00	2	14,109	0.01%
2024/01/18	2	138.00	1	142.50	135.50	1	14,340	0.01%
2024/01/17	1	136.50	0	0.00	140.00	1	14,427	0.01%
2024/01/15	2	137.25	0	0.00	139.00	2	14,538	0.01%
2024/01/12	1	131.50	0	0.00	130.00	1	14,589	0.01%
2024/01/10	6	128.58	2	129.50	129.50	4	14,779	0.03%
2024/01/09	5	119.80	0	0.00	118.00	5	15,137	0.03%
2024/01/05	1	128.50	4	129.00	129.00	-3	15,240	-0.02%
2024/01/04	1	127.00	1	126.50	126.50	0	15,202	0.00%
2024/01/03	2	128.00	0	0.00	131.00	2	15,174	0.01%
2024/01/02	2	124.00	7	123.29	128.00	-5	15,144	-0.03%
2023/12/28	0	108.00	2	109.50	110.00	-2	15,146	-0.01%
2023/12/27	1	118.50	0	0.00	115.00	1	15,083	0.01%
2023/12/26	2	115.50	2	116.50	117.00	0	15,041	0.00%
2023/12/25	0	0.00	4	110.75	116.00	-4	14,967	-0.03%
2023/12/22	11.3	105.41	13.1	106.21	109.00	-1.8	14,874	-0.01%
2023/12/21	22.1	97.91	25	99.27	99.20	-2.9	14,327	-0.02%
2023/12/20	3	93.97	7	93.37	94.80	-4	13,722	-0.03%
2023/12/19	7	89.84	2.2	91.13	92.80	4.8	13,561	0.04%
2023/12/18	59	93.63	61	92.62	92.20	-2	13,367	-0.01%
2023/12/15	23	92.38	26	93.58	90.40	-3	13,138	-0.02%
2023/12/14	12	97.38	17.1	96.11	95.40	-5.1	12,994	-0.04%
2023/12/13	34	98.62	29	99.30	98.00	5	12,950	0.04%
2023/12/12	25	98.02	27	97.26	99.50	-2	12,874	-0.02%
2023/12/11	26.1	100.23	30	99.59	99.60	-4	12,536	-0.03%
2023/12/08	38	100.84	46	100.25	99.50	-8	12,269	-0.07%
2023/12/07	42	97.79	17	97.82	95.30	25	11,626	0.22%
2023/12/06	18	89.10	42.1	93.18	97.30	-24.1	10,952	-0.22%
2023/12/05	13	88.30	8	88.44	88.50	5	10,593	0.05%
2023/12/04	11	91.85	22.1	91.38	88.70	-11	10,389	-0.11%
2023/12/01	72	95.86	77	95.63	96.60	-5	10,075	-0.05%
2023/11/30	25	95.09	36	95.29	95.20	-11	9,678	-0.11%
2023/11/29	48	95.30	37.4	94.89	94.50	10.6	9,357	0.11%
2023/11/28	10	87.86	28.2	89.38	91.30	-18.2	8,402	-0.22%
2023/11/27	7.2	81.46	7	82.30	83.00	0.2	8,005	0.00%
2023/11/24	26	81.71	14	81.67	81.80	12	7,748	0.15%
2023/11/22	3	79.77	10	82.89	84.10	-7	6,522	-0.11%
2023/11/21	29	77.47	35	76.93	76.50	-6	6,305	-0.10%
2023/11/20	0	0.00	1	73.60	74.80	-1	5,901	-0.02%
2023/11/17	8	71.24	11	69.25	71.90	-3	5,823	-0.05%
2023/11/16	2	72.60	7	72.86	73.50	-5	5,682	-0.09%
2023/11/15	2	68.10	13	67.96	69.30	-11	5,586	-0.20%
2023/11/14	7	63.47	2	66.50	65.30	5	5,489	0.09%
2023/11/13	0	0.00	4	61.33	63.10	-4	5,408	-0.07%
2023/11/10	0	0.00	2	60.00	60.00	-2	5,334	-0.04%
2023/11/09	6	57.87	2	58.70	57.80	4	5,282	0.08%
2023/11/07	1	59.70	1	59.10	60.00	0	5,184	0.00%
2023/11/06	1	59.30	4	58.70	59.00	-3	5,137	-0.06%
2023/11/03	7	57.19	6	56.77	56.80	1	5,067	0.02%
2023/11/02	22	57.59	22.1	56.28	58.80	-0.1	4,999	0.00%
2023/11/01	15	53.89	11	54.50	54.60	4	4,381	0.09%
2023/10/31	24	54.58	20	54.85	53.60	4	4,019	0.10%
2023/10/30	48.1	56.78	54	56.95	57.00	-6	3,724	-0.16%
2023/10/27	18	52.62	18	53.17	54.10	0	2,920	0.00%
2023/10/26	18	48.32	8	48.91	49.20	10	2,520	0.40%
2023/10/25	2	44.75	4	44.75	44.75	-2	2,264	-0.09%
2023/10/24	3	41.35	3	41.20	40.70	0	2,164	0.00%
2023/10/23	6	41.34	4	41.18	41.20	2	2,111	0.09%
2023/10/20	13	41.88	15	41.88	40.60	-2	2,030	-0.10%
2023/10/19	3	40.98	0	0.00	40.60	3	1,955	0.15%
2023/10/18	0	0.00	1	41.00	38.85	-1	1,815	-0.06%
2023/10/17	21	42.78	21	42.09	41.80	0	1,740	0.00%
2023/10/16	5	38.94	5	40.84	41.00	0	1,383	0.00%
2023/10/11	0	0.00	2	38.78	37.35	-2	1,252	-0.16%
2023/10/06	1	38.20	2	38.30	38.85	-1	1,229	-0.08%
2023/10/05	11	38.49	9	38.69	38.65	2	1,176	0.17%
2023/10/03	2	36.40	0	0.00	35.55	2	1,075	0.19%
2023/09/28	2	36.45	2	35.65	35.45	0	1,082	0.00%
2023/09/25	4	38.85	2	39.40	37.40	2	1,209	0.17%
2023/09/22	0	37.85	0	0.00	38.20	0	1,167	0.00%
2023/09/19	3	38.27	1	38.30	37.95	2	1,024	0.20%
2023/09/18	4	37.94	6	38.61	37.45	-2	968	-0.21%
2023/09/15	4	36.65	13	37.10	37.45	-9	804	-1.12%
2023/09/14	3	34.40	0	0.00	34.35	3	680	0.44%
2023/09/13	2	34.00	0	0.00	33.95	2	689	0.29%
2023/09/06	0	0.00	4	34.05	34.00	-4	701	-0.57%
2023/08/30	2	33.30	3	32.87	33.35	-1	744	-0.13%
2023/08/29	1	31.50	0	0.00	31.55	1	744	0.13%
2023/08/16	0	0.00	5	31.10	31.05	-5	951	-0.53%
2023/08/15	0	0.00	5	31.10	31.00	-5	950	-0.53%
2023/08/14	1	30.60	0	0.00	30.60	1	951	0.11%
2023/08/08	1	32.05	0	0.00	32.25	1	943	0.11%
2023/08/02	2	32.90	0	0.00	32.90	2	930	0.21%
2023/07/27	1	34.75	1	35.15	34.55	0	903	0.00%
2023/07/19	1	36.10	0	0.00	37.00	1	856	0.12%
2023/07/13	0	0.00	1	35.46	35.50	-1	816	-0.13%
2023/07/12	0	36.20	0	0.00	35.60	0	804	0.00%
2023/07/11	0	37.40	0	0.00	36.95	0	794	0.00%
2023/07/10	0	0.00	1	37.30	37.15	-1	782	-0.13%
2023/07/06	0	0.00	1	36.10	36.05	-1	742	-0.13%
2023/07/05	1	37.10	1	36.65	36.25	0	737	0.00%
2023/07/04	7	37.34	27	38.12	37.30	-20	710	-2.82%
2023/06/29	6	35.03	1	34.75	34.75	5	580	0.86%
2023/06/16	2	34.40	0	0.00	34.25	2	593	0.34%
2023/06/08	0	0.00	1	36.30	36.15	-1	590	-0.17%
2023/06/05	0	0.00	1	36.10	36.05	-1	585	-0.17%
2023/05/31	1	36.30	0	0.00	35.50	1	556	0.18%
2023/05/30	6	36.04	8	36.24	35.95	-2	532	-0.38%
2023/05/29	2	33.25	5	34.34	34.50	-3	415	-0.72%
2023/05/26	0	0.00	5	31.35	31.40	-5	377	-1.32%
2023/05/24	0	0.00	2	31.65	31.50	-2	388	-0.52%
2023/05/22	0	0.00	1	31.65	31.90	-1	430	-0.23%
2023/05/17	1	31.60	0	0.00	31.60	1	448	0.22%
2023/05/02	0	33.50	0	0.00	32.55	0	560	0.00%
2023/04/25	4	31.66	0	0.00	31.25	4	555	0.72%
2023/04/21	4	32.64	0	0.00	32.25	4	550	0.73%
2023/04/20	5	33.27	0	0.00	33.15	5	549	0.91%
2023/04/19	2	33.85	0	0.00	33.90	2	544	0.37%
2023/04/18	2	34.40	0	0.00	34.35	2	543	0.37%
2023/04/10	0	0.00	0	34.00	34.25	0	540	0.00%
2023/03/28	0	35.35	0	0.00	34.20	0	531	0.00%
2023/03/24	0	0.00	5	35.60	35.55	-5	526	-0.95%
2023/03/21	0	0.00	6	34.90	34.80	-6	500	-1.20%
2023/03/20	0	0.00	4	34.90	34.85	-4	495	-0.81%
2023/03/16	5.1	33.96	0	0.00	34.00	5.1	479	1.07%
2023/03/14	0	0.00	3	33.35	33.30	-3	491	-0.61%
2023/03/09	0.2	35.60	1	35.30	35.25	-0.8	491	-0.17%
2023/03/08	1	35.75	0	0.00	35.70	1	482	0.21%
2023/03/07	0	0.00	1	35.20	35.20	-1	468	-0.21%
2023/03/06	0	35.25	0	0.00	34.80	0	462	0.00%
2023/03/02	3	34.15	0	0.00	34.25	3	458	0.65%
2023/02/24	1	34.40	1	34.50	34.30	0	457	0.00%
2023/02/23	0	0.00	1	34.85	35.05	-1	454	-0.22%
2023/02/22	3	34.67	0	0.00	34.70	3	451	0.66%
2023/02/21	1	35.20	0	0.00	35.20	1	448	0.22%
2023/02/13	2	33.80	0	0.00	33.65	2	429	0.47%
2023/02/09	1	34.40	0	0.00	34.55	1	435	0.23%
2023/02/08	1	33.65	0.2	35.60	35.40	0.8	424	0.19%
2023/02/03	0.2	33.30	0	0.00	33.85	0.2	407	0.05%
2023/01/04	0	0.00	0.3	31.60	31.45	-0.3	447	-0.07%
2022/12/05	0	0.00	0.2	34.70	34.70	-0.2	561	-0.03%
2022/12/01	0	0.00	1	34.10	34.10	-1	553	-0.18%
2022/11/30	1	33.45	0	0.00	33.40	1	553	0.18%
2022/11/14	1.2	32.51	0	0.00	32.60	1.2	650	0.18%
2022/11/11	0	0.00	2	34.03	33.40	-2	648	-0.31%
2022/11/10	1	33.50	0	0.00	33.40	1	650	0.15%
2022/11/08	1	33.65	0	0.00	32.55	1	698	0.14%
2022/11/04	1	32.80	0	0.00	33.30	1	712	0.14%
2022/10/11	0	0.00	0.5	32.00	31.95	-0.5	776	-0.06%
2022/10/07	2.2	33.94	0	0.00	33.90	2.2	824	0.27%
2022/10/06	3	34.93	3	36.00	34.50	0	836	0.00%
2022/09/29	4	31.35	4	30.51	30.70	0	801	0.00%
2022/09/26	2	31.90	2	31.05	31.15	0	854	0.00%
2022/09/19	0	0.00	0.1	35.80	35.40	-0.1	885	-0.02%
2022/09/01	1	38.30	0	0.00	38.25	1	939	0.11%
2022/08/31	0	0.00	1	38.75	39.10	-1	939	-0.11%
2022/08/29	1	37.55	1	38.30	38.15	0	941	0.00%
2022/08/26	1	39.30	0	0.00	39.25	1	941	0.11%
2022/08/25	2	40.40	0	0.00	40.20	2	932	0.21%
2022/08/24	2	40.60	1	39.85	39.85	1	943	0.11%
2022/08/17	0	0.00	2	39.20	39.45	-2	888	-0.23%
2022/08/16	0	0.00	11	39.27	39.35	-11	893	-1.23%
2022/08/15	3	40.85	1	40.90	40.20	2	887	0.23%
2022/08/12	4	38.23	1	39.10	39.00	3	858	0.35%
2022/08/11	3	38.15	0	0.00	37.60	3	851	0.35%
2022/08/08	4	37.36	1	38.00	37.10	3	893	0.34%
2022/08/05	0	0.00	3	36.10	36.20	-3	908	-0.33%
2022/08/04	1	34.50	0	0.00	34.65	1	923	0.11%
2022/08/02	1	35.50	5	35.90	35.50	-4	942	-0.42%
2022/07/27	0	0.00	2	38.05	38.00	-2	984	-0.20%
2022/07/26	0	0.00	1	37.40	37.10	-1	984	-0.10%
2022/07/22	1	38.95	0	0.00	38.65	1	1,005	0.10%
2022/07/21	0	0.00	3	39.55	39.40	-3	1,020	-0.29%
2022/07/20	4	38.63	3	39.00	38.30	1	1,001	0.10%
2022/07/18	4	38.23	0	0.00	38.15	4	1,015	0.39%
2022/07/15	5	38.56	2	37.75	37.45	3	1,020	0.29%
2022/07/14	0	0.00	2	36.08	36.40	-2	976	-0.20%
2022/07/11	1	35.30	0	0.00	35.00	1	1,008	0.10%
2022/07/07	1	34.00	0	0.00	35.10	1	1,021	0.10%
2022/07/06	5	35.27	3.1	34.77	34.80	1.9	1,026	0.19%
2022/06/22	0.1	37.10	1	36.30	36.10	-0.9	2,188	-0.04%
2022/06/20	2.1	38.00	0	0.00	37.60	2.1	2,605	0.08%
2022/06/17	0.1	41.50	0	0.00	40.80	0.1	2,600	0.00%
2022/06/10	0	0.00	2	45.25	45.20	-2	2,726	-0.07%
2022/06/08	1	47.20	0	0.00	46.55	1	2,803	0.04%
2022/06/01	2	48.05	0	0.00	47.55	2	3,131	0.06%
2022/05/30	1	47.10	1	47.05	46.90	0	3,642	0.00%
2022/05/24	0	0.00	2	47.00	44.95	-2	3,662	-0.05%
2022/05/18	1	46.30	0	0.00	46.30	1	3,692	0.03%
2022/05/17	0	0.00	5	45.55	46.45	-5	3,820	-0.13%
2022/05/16	6	45.07	3	44.50	44.40	3	3,851	0.08%
2022/05/13	4	43.71	2	43.65	43.50	2	3,853	0.05%
2022/05/10	0	0.00	0.1	44.00	44.50	-0.1	3,950	0.00%
2022/05/05	1	48.45	0	0.00	47.40	1	3,956	0.03%
2022/05/04	0	46.60	0	0.00	46.45	0	3,946	0.00%
2022/04/25	2	49.00	0	0.00	48.50	2	3,939	0.05%
2022/04/19	1	51.70	1	51.70	51.70	0	3,931	0.00%
2022/04/14	0	0.00	1	55.40	54.40	-1	3,956	-0.03%
2022/04/13	1	55.80	0	0.00	55.30	1	3,956	0.03%
2022/04/08	0	0.00	1	57.80	57.80	-1	3,938	-0.03%
2022/04/07	4	58.90	0	0.00	57.50	4	3,930	0.10%
2022/04/06	0	0.00	1	62.20	61.50	-1	3,875	-0.03%
2022/04/01	6	62.17	1.1	61.95	62.50	4.9	3,861	0.13%
2022/03/31	22	61.41	39	62.54	61.30	-17	3,798	-0.45%
2022/03/30	44	65.23	37	64.41	63.80	7	3,756	0.19%
2022/03/29	8	61.74	12	61.84	61.70	-4	3,289	-0.12%
2022/03/28	7	59.30	7	58.79	58.90	0	3,116	0.00%
2022/03/25	11	61.33	4	59.93	58.80	7	3,089	0.23%
2022/03/24	11	60.99	9	60.03	63.80	2	2,904	0.07%
2022/03/23	9	58.32	5.7	60.50	60.50	3.3	2,612	0.13%
2022/03/22	0	0.00	4	54.90	55.00	-4	2,550	-0.16%
2022/03/17	2	56.10	9	57.00	56.20	-7	2,608	-0.27%
2022/03/16	0.3	53.40	0	0.00	54.20	0.3	2,640	0.01%
2022/03/15	2	54.00	0	0.00	53.60	2	2,690	0.07%
2022/03/14	3	57.87	0	0.00	57.50	3	2,759	0.11%
2022/03/11	2	58.90	0	0.00	58.60	2	2,915	0.07%
2022/03/10	6	59.63	9	59.28	57.60	-3	3,103	-0.10%
2022/03/09	2	58.70	2	58.60	58.20	0	3,233	0.00%
2022/03/08	1	59.10	1	56.90	55.20	0	3,291	0.00%
2022/03/07	3	58.70	3	57.90	58.40	0	3,422	0.00%
2022/03/04	24	60.12	25.6	60.08	60.90	-1.6	3,416	-0.05%
2022/03/03	0	0.00	7.7	58.09	58.60	-7.7	3,074	-0.25%
2022/03/01	0.3	53.35	0.1	53.60	53.50	0.3	3,559	0.01%
2022/02/25	0	0.00	0.1	52.40	52.10	-0.1	3,634	0.00%
2022/02/22	1	54.10	2	53.60	53.60	-1	3,988	-0.03%
2022/02/21	0	0.00	2.1	55.71	55.70	-2.1	4,254	-0.05%
2022/02/18	1	56.90	3.1	57.17	56.90	-2.1	4,639	-0.04%
2022/02/17	14	59.04	5.3	58.75	57.50	8.7	4,658	0.19%
2022/02/15	0	0.00	0.1	54.80	54.40	-0.1	4,684	0.00%
2022/02/14	0	0.00	1	54.10	53.90	-1	4,723	-0.02%
2022/02/11	4	56.80	4.1	56.53	57.00	-0.1	4,764	0.00%
2022/02/10	1.1	54.79	0	0.00	54.80	1.1	4,710	0.02%
2022/02/08	0.3	52.80	0.1	53.00	53.30	0.3	4,727	0.01%
2022/02/07	2	50.00	0.1	51.60	51.70	2	4,765	0.04%
2022/01/26	0.1	49.45	0	0.00	49.25	0.1	4,836	0.00%
2022/01/24	0	0.00	0.1	50.90	51.10	-0.1	5,103	0.00%
2022/01/21	4	50.78	0	0.00	50.30	4	5,410	0.07%
2022/01/19	0	52.60	0	0.00	52.10	0	5,509	0.00%
2022/01/18	0.1	54.76	0	0.00	53.70	0.1	5,553	0.00%
2022/01/17	0	0.00	0.1	53.00	54.00	-0.1	5,563	0.00%
2022/01/11	3	52.00	0	0.00	52.40	3	5,664	0.05%
2022/01/10	0.1	54.40	0.1	54.90	55.10	0.1	5,656	0.00%
2022/01/07	0	0.00	0.1	57.50	54.40	-0.1	5,667	0.00%
2022/01/06	0	0.00	0.1	57.00	56.80	-0.1	5,649	0.00%
2022/01/05	2	58.00	0	0.00	57.40	2	5,660	0.04%
2022/01/04	2	59.90	0	0.00	59.40	2	5,652	0.04%
2022/01/03	0.1	60.50	0	0.00	60.50	0.1	5,697	0.00%
2021/12/30	1.1	60.64	0	0.00	60.40	1.1	5,734	0.02%
2021/12/29	0.1	61.60	0	0.00	61.50	0.1	5,798	0.00%
2021/12/27	1.1	61.21	0	0.00	61.20	1.1	5,833	0.02%
2021/12/24	5	62.92	20	61.87	61.70	-15	5,847	-0.26%
2021/12/23	0	0.00	1	61.30	61.20	-1	5,812	-0.02%
2021/12/22	1	61.90	0	0.00	61.20	1	5,849	0.02%
2021/12/21	1.1	60.70	0	0.00	60.70	1.1	5,840	0.02%
2021/12/20	1	59.50	3	60.00	59.60	-2	5,840	-0.03%
2021/12/17	1.1	60.46	0	0.00	60.30	1.1	5,860	0.02%
2021/12/16	0	0.00	1	63.10	63.10	-1	5,848	-0.02%
2021/12/15	3	61.50	0	0.00	61.70	3	5,831	0.05%
2021/12/14	5.1	61.20	6	59.90	59.90	-0.9	5,826	-0.02%
2021/12/13	1	62.00	13	62.28	62.70	-12	5,808	-0.21%
2021/12/10	1	63.48	1.1	64.35	62.60	-0.1	5,805	0.00%
2021/12/09	4.2	65.27	1	66.10	64.40	3.2	5,774	0.05%
2021/12/08	14.1	67.04	2	66.70	65.20	12.1	5,759	0.21%
2021/12/07	46.2	68.30	44	68.93	66.60	2.2	5,701	0.04%
2021/12/06	55	67.16	51	67.07	69.40	4	5,573	0.07%
2021/12/03	56.1	65.51	47	65.77	67.80	9.1	5,435	0.17%
2021/12/02	1	63.70	2	64.10	63.30	-1	5,340	-0.02%
2021/12/01	20	65.32	21	65.40	65.60	-1	5,317	-0.02%
2021/11/30	7	63.96	6	63.87	62.40	1	5,394	0.02%
2021/11/29	3	62.46	5	60.58	62.00	-2	5,734	-0.03%
2021/11/26	5	67.42	30	67.10	63.60	-25	5,800	-0.43%
2021/11/25	4	66.75	39.1	66.84	66.70	-35.1	5,570	-0.63%
2021/11/24	2	63.80	3	64.90	64.50	-1	5,377	-0.02%
2021/11/23	12	64.62	2.1	63.19	62.40	10	5,331	0.19%
2021/11/22	167.2	66.66	110	67.28	66.80	57.1	5,265	1.09%	大買/大賣/
2021/11/19	2	64.20	2	64.55	64.90	0	5,193	0.00%
2021/11/18	9	66.80	41	66.80	64.30	-32	5,102	-0.63%
2021/11/17	42	66.38	14	66.70	64.30	28	4,868	0.58%
2021/11/16	2	66.80	0	0.00	66.80	2	4,522	0.04%
2021/11/15	0	0.00	3	60.27	60.80	-3	4,524	-0.07%
2021/11/12	21	56.28	1	56.40	55.30	20	4,494	0.45%
2021/11/11	1	55.50	1	56.09	55.30	0	4,428	0.00%
2021/11/10	2	55.30	2	54.75	55.30	0	4,438	0.00%
2021/11/09	2	53.50	3	53.97	53.50	-1	4,452	-0.02%
2021/11/08	0	0.00	2	53.30	51.60	-2	4,497	-0.04%
2021/11/04	1	53.70	5	54.20	53.50	-4	4,750	-0.08%
2021/11/03	10	53.28	5	53.10	53.60	5	4,832	0.10%
2021/11/02	15	57.03	3	57.17	55.70	12	4,937	0.24%
2021/11/01	12	56.88	10	55.90	55.50	2	5,222	0.04%
2021/10/29	16	56.36	22	56.88	56.50	-6	5,386	-0.11%
2021/10/28	2	49.50	43	51.63	52.80	-41	5,167	-0.79%
2021/10/26	2	47.58	1	48.00	47.65	1	5,329	0.02%
2021/10/25	2	47.33	0	0.00	47.40	2	5,638	0.04%
2021/10/21	0	0.00	3	46.40	46.45	-3	5,788	-0.05%
2021/10/20	3	46.05	12	46.20	46.35	-9	5,954	-0.15%
2021/10/19	0	45.90	3	45.67	46.00	-3	6,222	-0.05%
2021/10/15	1	44.10	0	0.00	43.80	1	7,115	0.01%
2021/10/14	4	42.40	0	0.00	42.10	4	7,206	0.06%
2021/10/13	0	0.00	1	42.85	42.85	-1	7,400	-0.01%
2021/10/12	5	45.10	0	0.00	44.90	5	7,597	0.07%
2021/10/08	7	46.41	2	45.03	45.05	5	7,863	0.06%
2021/10/07	0	0.00	3	45.30	45.00	-3	8,182	-0.04%
2021/10/06	17	44.99	9	44.98	44.70	8	8,217	0.10%
2021/10/05	1	38.95	1	39.45	42.55	0	8,341	0.00%
2021/10/04	4	40.80	0	0.00	40.20	4	8,436	0.05%
2021/10/01	0	0.00	1	43.50	43.20	-1	8,599	-0.01%
2021/09/30	2	46.03	0	0.00	46.20	2	8,612	0.02%
2021/09/29	7	46.24	0	0.00	45.45	7	8,664	0.08%
2021/09/28	0	0.00	1	49.00	49.00	-1	8,818	-0.01%
2021/09/27	1	48.65	6	49.43	48.70	-5	8,916	-0.06%
2021/09/24	3	48.62	0	0.00	48.50	3	8,936	0.03%
2021/09/23	5	49.45	0	0.00	49.20	5	8,910	0.06%
2021/09/22	10	49.85	0	0.00	49.45	10	8,905	0.11%
2021/09/17	0	0.00	5	51.30	51.70	-5	8,918	-0.06%
2021/09/16	3	51.00	3	51.70	50.10	0	8,908	0.00%
2021/09/15	5	50.04	0	0.00	49.80	5	8,890	0.06%
2021/09/14	5	51.66	4	52.05	50.80	1	8,887	0.01%
2021/09/13	5	52.34	2	53.20	51.60	3	8,892	0.03%
2021/09/10	0	0.00	4	52.50	53.50	-4	8,883	-0.05%
2021/09/09	2	51.70	1	51.40	53.30	1	8,912	0.01%
2021/09/08	4	51.40	0	0.00	50.90	4	8,902	0.04%
2021/09/07	5	53.18	2	50.90	51.30	3	8,905	0.03%
2021/09/06	1	54.90	5	56.80	54.40	-4	8,885	-0.05%
2021/09/03	22	57.49	14	56.36	58.80	8	8,955	0.09%
2021/09/02	20	57.19	41.2	57.69	56.70	-21.2	8,765	-0.24%
2021/09/01	15.2	54.02	6	54.92	54.00	9.2	8,396	0.11%
2021/08/31	2	50.15	1.1	50.46	51.00	0.9	8,261	0.01%
2021/08/27	1	49.10	0	0.00	47.25	1	8,217	0.01%
2021/08/26	1	49.50	1	49.10	49.10	0	8,252	0.00%
2021/08/25	2	49.25	0	0.00	48.75	2	8,439	0.02%
2021/08/24	1	47.30	3	47.95	47.05	-2	8,584	-0.02%
2021/08/23	6.1	47.08	1	47.40	47.20	5.1	8,596	0.06%
2021/08/19	0	0.00	1	47.40	43.75	-1	8,557	-0.01%
2021/08/18	15	47.91	16	45.42	48.30	-1	8,556	-0.01%
2021/08/17	1	46.75	3	46.55	46.00	-2	8,623	-0.02%
2021/08/16	1	44.60	5	44.72	46.20	-4	8,601	-0.05%
2021/08/12	3	47.47	2	47.63	47.00	1	8,518	0.01%
2021/08/11	5	49.38	0	0.00	47.00	5	8,503	0.06%
2021/08/10	11	51.25	10	53.57	50.90	1	8,369	0.01%
2021/08/09	5	55.82	0	0.00	54.50	5	8,269	0.06%
2021/08/06	4	59.45	7	59.44	59.30	-3	8,188	-0.04%
2021/08/05	42	64.78	29	64.70	62.60	13	8,068	0.16%
2021/08/04	25	58.38	40	59.83	61.80	-15	7,698	-0.19%
2021/08/03	5	57.12	4	57.53	56.20	1	7,466	0.01%
2021/08/02	9	57.53	7	54.56	55.90	2	7,416	0.03%
2021/07/30	13	58.35	10	58.50	56.90	3	7,364	0.04%
2021/07/29	17	56.92	15.4	57.73	57.30	1.6	7,241	0.02%
2021/07/28	4	60.10	0	0.00	60.10	4	6,919	0.06%
2021/07/27	2	70.15	7	67.80	67.20	-5	6,976	-0.07%
2021/07/26	5.3	69.28	7	70.56	71.00	-1.7	6,841	-0.02%
2021/07/23	8.1	71.16	13	71.03	67.10	-4.9	6,671	-0.07%
2021/07/22	25	68.87	28	68.89	68.30	-3	6,416	-0.05%
2021/07/21	13	67.07	11	66.92	67.10	2	5,910	0.03%
2021/07/20	10	59.70	7	60.33	61.00	3	5,671	0.05%
2021/07/19	6	56.03	9	55.88	55.50	-3	5,649	-0.05%
2021/07/16	7	55.27	12	55.01	54.30	-5	5,529	-0.09%
2021/07/15	23	53.77	6	53.62	53.90	17	5,361	0.32%
2021/07/14	17	53.84	22	52.57	52.20	-5	5,143	-0.10%
2021/07/13	0	0.00	6	57.90	57.90	-6	4,837	-0.12%
2021/07/12	5	50.26	9	50.08	52.70	-4	4,845	-0.08%
2021/07/09	3	48.37	44	47.63	47.95	-41	4,729	-0.87%
2021/07/08	16	48.18	6	47.98	48.00	10	4,750	0.21%
2021/07/07	0	0.00	2	45.05	45.20	-2	4,666	-0.04%
2021/07/06	1	44.45	2	45.15	44.45	-1	4,812	-0.02%
2021/07/05	51	47.16	2	47.28	46.90	49	5,200	0.94%
2021/07/02	4	44.39	11	45.38	45.40	-7	5,063	-0.14%
2021/06/25	1	44.45	1	43.60	43.70	0	4,961	0.00%
2021/06/23	5	44.01	5	43.73	43.35	0	4,957	0.00%
2021/06/21	2	44.65	0	0.00	44.10	2	4,953	0.04%
2021/06/18	1	47.80	4	47.65	46.75	-3	4,934	-0.06%
2021/06/17	1	46.15	1	46.80	47.25	0	5,573	0.00%
2021/06/16	4	48.10	5	47.35	45.75	-1	6,234	-0.02%
2021/06/15	3	47.45	1	47.60	47.20	2	6,772	0.03%
2021/06/11	4	46.21	4	46.15	46.35	0	6,731	0.00%
2021/06/10	5	44.32	7	45.01	43.95	-2	6,575	-0.03%
2021/06/09	1	42.85	4	43.00	42.60	-3	6,583	-0.05%
2021/06/08	5	43.95	2	43.90	42.85	3	6,657	0.05%
2021/06/07	0	0.00	2	44.15	45.30	-2	6,758	-0.03%
2021/06/03	0	0.00	1	47.20	46.60	-1	6,774	-0.01%
2021/06/02	13	49.01	13	48.87	46.90	0	6,755	0.00%
2021/06/01	9	48.07	13	48.31	49.05	-4	6,541	-0.06%
2021/05/28	3	42.70	1	42.75	42.20	2	6,351	0.03%
2021/05/27	1	41.50	1	40.85	40.90	0	6,444	0.00%
2021/05/26	2	41.78	2	41.45	41.40	0	6,484	0.00%
2021/05/25	10	43.72	8	43.79	42.15	2	6,517	0.03%
2021/05/24	0	0.00	3	40.17	40.90	-3	6,451	-0.05%
2021/05/21	1	39.80	1	39.65	39.70	0	6,886	0.00%
2021/05/19	5	38.72	5	40.02	40.60	0	6,894	0.00%
2021/05/18	1	36.50	1	35.50	37.40	0	6,965	0.00%
2021/05/17	1	34.00	1	34.00	34.00	0	7,102	0.00%
2021/05/14	1	38.00	0	0.00	37.75	1	7,142	0.01%
2021/05/12	2	39.75	1	40.80	36.80	1	7,172	0.01%
2021/05/11	0	0.00	1	43.10	40.80	-1	7,220	-0.01%
2021/05/10	5	46.76	6	45.28	44.65	-1	7,361	-0.01%
2021/05/07	4	44.65	2	45.25	45.50	2	7,554	0.03%
2021/05/05	0	0.00	1	43.10	40.80	-1	7,661	-0.01%
2021/05/04	4	41.03	1	43.70	42.05	3	7,654	0.04%
2021/05/03	8	44.80	0	0.00	44.00	8	7,610	0.11%
2021/04/28	0	0.00	1	51.00	48.75	-1	7,543	-0.01%
2021/04/26	3	50.83	3	50.93	50.00	0	7,652	0.00%
2021/04/23	2	48.68	5	48.08	49.35	-3	7,619	-0.04%
2021/04/22	2	44.60	5	45.55	44.90	-3	7,568	-0.04%
2021/04/21	1	49.55	3	48.50	48.50	-2	7,489	-0.03%
2021/04/20	3	49.83	1	50.20	50.10	2	7,454	0.03%
2021/04/19	4	48.96	1	48.20	47.60	3	7,404	0.04%
2021/04/16	0	0.00	3	53.27	52.00	-3	7,345	-0.04%
2021/04/15	4	52.18	5	51.98	52.60	-1	7,296	-0.01%
2021/04/14	7	48.67	11.1	50.64	49.50	-4.1	7,269	-0.06%
2021/04/13	15.1	55.10	8	55.88	52.50	7.1	7,351	0.10%
2021/04/12	9	55.26	5	54.16	52.50	4	7,354	0.05%
2021/04/09	18	62.66	6	63.78	57.70	12	7,176	0.17%
2021/04/08	2	61.40	2	63.90	63.90	0	6,730	0.00%
2021/04/07	0	0.00	4	57.05	58.10	-4	6,661	-0.06%
2021/04/06	1	55.00	1	54.00	55.30	0	6,631	0.00%
2021/04/01	1	52.50	0.1	52.10	53.70	0.9	6,633	0.01%
2021/03/31	0	0.00	1	50.70	51.60	-1	6,630	-0.02%
2021/03/30	0	0.00	3	48.97	49.20	-3	6,620	-0.05%
2021/03/29	1	46.80	1	46.50	47.45	0	6,612	0.00%
2021/03/26	1	47.00	0	0.00	46.50	1	6,614	0.02%
2021/03/25	1	45.60	0	0.00	45.55	1	6,609	0.02%
2021/03/24	0	0.00	6	44.60	45.50	-6	6,608	-0.09%
2021/03/23	0	0.00	2	46.30	46.30	-2	6,567	-0.03%
2021/03/22	24	54.78	21	54.46	51.40	3	6,550	0.05%
2021/03/19	35	53.57	48	54.80	55.80	-13	5,856	-0.22%
2021/03/18	83	51.31	79	50.97	50.80	4	5,182	0.08%
2021/03/17	9	50.80	1	50.80	50.80	8	4,638	0.17%
2021/03/16	1	46.25	3	46.25	46.25	-2	4,640	-0.04%
2021/03/15	3	41.40	5	40.83	42.05	-2	4,666	-0.04%
2021/03/12	5	39.08	6	39.03	38.25	-1	4,582	-0.02%
2021/03/11	8	38.16	8	38.31	37.55	0	4,481	0.00%
2021/03/10	1	38.30	5	38.52	38.95	-4	4,375	-0.09%
2021/03/09	2	37.83	11	37.32	38.20	-9	4,325	-0.21%
2021/03/08	12	35.92	6	37.55	35.70	6	4,301	0.14%
2021/03/05	0	0.00	2	37.63	37.95	-2	4,302	-0.05%
2021/03/04	12	38.10	0	0.00	38.00	12	4,292	0.28%
2021/03/03	3	37.05	13.1	38.17	38.70	-10.1	4,286	-0.23%
2021/03/02	8	40.90	16	40.74	38.90	-8	4,236	-0.19%
2021/02/26	4	37.11	5	38.06	39.50	-1	4,105	-0.02%
2021/02/25	6	36.38	2	36.75	38.00	4	4,051	0.10%
2021/02/24	1	37.50	3	36.85	36.20	-2	3,985	-0.05%
2021/02/23	31	37.53	25	36.70	37.35	6	3,933	0.15%
2021/02/22	1	37.00	0	0.00	37.00	1	3,530	0.03%
2021/02/19	5	33.65	1	33.65	33.65	4	3,493	0.11%
2021/02/18	7	29.66	4	29.70	30.60	3	3,469	0.09%
2021/02/17	7	27.75	2	27.35	27.85	5	3,337	0.15%
2021/02/05	1	25.65	3	25.65	25.35	-2	3,162	-0.06%
2021/02/04	1	24.75	2	25.35	25.20	-1	3,058	-0.03%
2021/02/03	2	24.10	1	24.75	24.65	1	2,966	0.03%
2021/02/02	3	25.08	0	0.00	24.00	3	2,903	0.10%
2021/02/01	1.1	25.05	1	24.45	24.40	0.1	2,775	0.00%
2021/01/29	4	27.50	40	27.50	26.90	-36	2,582	-1.39%
2021/01/28	4	24.48	1	24.30	25.00	3	2,328	0.13%
2021/01/27	4	24.20	7	24.89	25.10	-3	2,225	-0.13%
2021/01/25	2	23.70	2	24.03	23.30	0	2,077	0.00%
2021/01/20	1	23.60	0	0.00	22.00	1	2,014	0.05%
2021/01/19	4	24.16	2	24.23	23.40	2	1,965	0.10%
2021/01/18	4	23.60	12	23.68	24.30	-8	1,797	-0.44%
2021/01/15	1	22.00	0	0.00	22.10	1	1,699	0.06%
2021/01/13	2	22.10	2	21.95	21.75	0	1,646	0.00%
2021/01/11	0	0.00	8	20.75	21.35	-8	1,616	-0.49%
2021/01/07	1	21.90	4	21.78	22.10	-3	1,599	-0.19%
2021/01/06	34	24.09	9	24.73	22.30	25	1,564	1.60%
2021/01/05	1	23.55	6	23.55	23.55	-5	1,341	-0.37%
2021/01/04	1	21.10	22	21.43	21.45	-21	1,265	-1.66%
2020/12/31	3	21.27	0	0.00	21.10	3	1,499	0.20%
2020/12/29	7	21.51	0	0.00	21.40	7	1,555	0.45%
2020/12/28	14	21.99	0	0.00	21.90	14	1,544	0.91%
2020/12/25	0	0.00	2	21.60	21.75	-2	1,510	-0.13%
2020/12/21	1	20.80	0	0.00	20.70	1	1,463	0.07%
2020/12/18	2	21.28	0	0.00	21.10	2	1,459	0.14%
2020/12/11	2	22.05	0	0.00	22.00	2	1,481	0.13%
2020/12/10	2	21.70	0	0.00	21.25	2	1,388	0.14%
2020/12/09	0	0.00	4	21.95	22.25	-4	1,331	-0.30%
2020/12/07	5	21.32	5	20.45	20.40	0	1,255	0.00%
2020/12/02	0	0.00	1	20.20	19.90	-1	1,168	-0.09%
2020/12/01	3	20.43	1	20.45	20.25	2	1,155	0.17%
2020/11/26	0	0.00	5	19.35	19.50	-5	1,191	-0.42%
2020/11/20	1	18.90	1	18.85	18.90	0	1,158	0.00%
2020/10/14	0	0.00	20	18.62	19.40	-20	1,434	-1.39%
2020/10/08	24	20.01	2	20.48	19.95	22	1,513	1.45%
2020/10/07	0	0.00	4	19.50	19.50	-4	1,411	-0.28%
2020/09/25	1	17.30	0	0.00	17.30	1	1,668	0.06%
2020/09/23	0	0.00	0.3	18.40	18.50	-0.3	1,725	-0.02%
2020/09/18	0	0.00	3	19.25	19.65	-3	1,730	-0.17%
2020/09/17	3	18.85	0	0.00	19.20	3	1,770	0.17%
2020/09/11	2	18.25	0	0.00	17.70	2	1,862	0.11%
2020/09/03	3	18.43	2	18.35	18.35	1	1,831	0.05%
2020/09/02	5	19.31	3	19.42	19.05	2	1,808	0.11%
2020/09/01	2	18.60	0	0.00	18.90	2	1,737	0.12%
2020/08/26	0	0.00	0.3	17.20	17.35	-0.3	1,694	-0.02%
2020/08/07	0	0.00	1	18.85	18.65	-1	1,613	-0.06%
2020/08/06	3	19.03	0	0.00	19.05	3	1,603	0.19%
2020/07/30	4	18.35	0	0.00	18.50	4	1,535	0.26%
2020/07/28	1	17.45	0	0.00	17.45	1	1,507	0.07%
2020/07/24	4	20.71	5	20.44	20.10	-1	1,454	-0.07%
2020/07/23	1	20.35	3	20.70	20.70	-2	1,393	-0.14%
2020/07/22	2	18.30	0	0.00	18.85	2	1,321	0.15%
2020/07/16	2	21.10	0	0.00	20.50	2	1,130	0.18%
2020/07/15	0	0.00	0.2	21.20	21.10	-0.2	1,066	-0.01%
2020/07/14	11	23.50	4	22.65	22.30	7	1,014	0.69%
2020/07/13	2	22.25	11	22.28	22.90	-9	873	-1.03%
2020/07/10	6	20.50	0	0.00	20.85	6	780	0.77%
2020/07/09	8	20.75	0	0.00	20.75	8	691	1.16%
2020/06/24	3	18.30	0	0.00	17.85	3	432	0.69%
2020/06/23	3	17.75	3	16.80	17.40	0	356	0.00%
2020/06/22	1	16.70	4	17.10	17.10	-3	309	-0.97%
2020/06/18	3	15.10	0	0.00	15.00	3	229	1.31%
2020/06/09	0.1	13.50	0	0.00	13.15	0.1	215	0.05%
2020/04/13	0	0.00	1	11.35	11.40	-1	266	-0.38%
2020/04/09	1	11.20	0	0.00	11.20	1	262	0.38%
2020/02/13	0.1	13.85	0	0.00	13.60	0.1	187	0.06%
2020/01/30	0	0.00	3	13.30	12.90	-3	146	-2.05%
2020/01/20	0	0.00	1	13.60	13.55	-1	135	-0.74%
2019/12/18	4	13.85	0	0.00	13.95	4	144	2.76%
2019/11/18	0	0.00	1	13.90	13.75	-1	153	-0.65%
2019/11/14	0	0.00	4	14.28	14.00	-4	151	-2.65%
2019/09/24	1	15.30	0	0.00	15.15	1	176	0.57%
2019/09/09	1	14.70	0	0.00	14.80	1	164	0.61%
2019/09/05	3	14.65	0	0.00	14.60	3	150	1.99%
2019/09/02	2	14.55	3	14.52	14.45	-1	149	-0.67%
2019/08/30	1	14.50	0	0.00	14.45	1	153	0.65%
2019/08/26	0	0.00	1	14.45	14.45	-1	153	-0.65%
2019/08/23	1	14.55	0	0.00	14.55	1	153	0.65%
2019/07/10	0	0.00	1	14.90	14.95	-1	198	-0.50%
2019/07/09	3	14.98	2	14.90	14.90	1	200	0.50%
2019/07/01	0	0.00	22	15.80	15.90	-22	214	-10.27%
2019/06/17	1	15.70	1	15.70	15.75	0	288	0.00%
2019/05/31	0	0.00	1	15.70	15.80	-1	311	-0.32%
2019/05/30	0	0.00	4	15.50	15.60	-4	311	-1.28%
2019/05/29	1	15.50	0	0.00	15.55	1	313	0.32%
2019/05/28	1	15.45	2	15.45	15.65	-1	314	-0.32%
2019/05/24	0	0.00	1	15.50	15.50	-1	319	-0.31%
2019/05/23	3	15.45	0	0.00	15.60	3	336	0.89%
2019/05/22	0	0.00	2	15.50	15.65	-2	352	-0.57%
2019/05/21	1	15.40	0	0.00	15.55	1	359	0.28%
2019/05/20	2	15.50	0	0.00	15.50	2	358	0.56%
2019/05/17	1	15.80	0	0.00	15.55	1	361	0.28%
2019/05/16	1	16.35	0	0.00	16.15	1	357	0.28%
2019/05/13	2	16.60	4	16.58	16.60	-2	362	-0.55%
2019/05/10	2	17.25	0	0.00	17.05	2	357	0.56%
2019/05/09	2	17.45	2	17.35	17.25	0	354	0.00%
2019/05/07	0	0.00	2	17.25	17.95	-2	330	-0.60%
2019/05/06	2	17.35	0	0.00	17.20	2	322	0.62%
2019/05/02	0	0.00	14	17.61	17.70	-14	314	-4.45%
2019/04/25	0	0.00	1	18.10	18.05	-1	308	-0.32%
2019/04/24	0	0.00	2	18.00	17.95	-2	307	-0.65%
2019/04/23	2	18.05	0	0.00	18.00	2	305	0.65%
2019/04/19	0	0.00	2	18.20	18.10	-2	301	-0.66%
2019/04/03	3	18.02	0	0.00	18.10	3	260	1.15%
2018/11/28	0	0.00	1	16.60	16.85	-1	109	-0.91%
2018/11/22	1.3	16.52	0	0.00	16.40	1.3	114	1.13%
2018/11/15	1	16.50	1	16.50	16.60	0	113	0.00%
2018/10/29	0.5	16.65	0	0.00	16.45	0.5	120	0.38%
2018/10/03	0	0.00	7	19.05	19.05	-7	124	-5.62%
2018/08/22	2	18.25	2	18.15	18.25	0	149	0.00%
2018/02/02	0	0.00	0.2	20.30	20.35	-0.2	549	-0.03%
2018/01/15	0	0.00	0.2	21.05	21.20	-0.2	949	-0.02%
2018/01/04	2	21.45	4	21.80	21.75	-2	861	-0.23%