虹堡 (5258)-新光-高雄券商分點個股進出

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

虹堡

(5258)

可現股當沖

股價
132.0
漲跌
▼0.5
漲幅
-0.38%
成交量
1,742張
產業
上市電腦週邊類股
257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

虹堡 (5258)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/06/14	2	132.25	2	132.50	132.00	0	2,057	0.00%
2024/06/13	1.1	132.45	2.9	128.89	132.50	-1.9	2,064	-0.09%
2024/06/12	1	128.50	0	0.00	128.50	1	2,064	0.05%
2024/06/11	0	0.00	1	128.50	128.50	-1	2,086	-0.05%
2024/06/07	1	127.50	0.1	128.00	128.50	0.9	2,166	0.04%
2024/06/06	2.2	126.55	3	128.17	127.50	-0.8	2,288	-0.03%
2024/06/05	2	127.25	2	126.75	126.50	0	2,302	0.00%
2024/06/04	1	126.50	0	0.00	127.50	1	2,362	0.04%
2024/06/03	3	126.33	2	126.00	127.50	1	2,436	0.04%
2024/05/31	3	124.17	2	124.75	124.50	1	2,486	0.04%
2024/05/30	0.1	125.00	0	0.00	125.00	0.1	2,551	0.00%
2024/05/28	0.1	126.50	2	127.00	127.50	-1.9	2,719	-0.07%
2024/05/27	6.3	126.05	2	125.75	125.50	4.3	2,783	0.15%
2024/05/24	0	0.00	1.7	127.35	127.50	-1.7	2,886	-0.06%
2024/05/23	5	127.90	6.1	127.09	127.50	-1.1	2,975	-0.04%
2024/05/22	11.7	128.50	9	127.00	128.00	2.7	3,109	0.09%
2024/05/21	2	122.00	3	122.33	122.50	-1	3,102	-0.03%
2024/05/20	2	122.75	2	123.50	121.00	0	3,234	0.00%
2024/05/17	1	122.00	0	0.00	122.00	1	3,506	0.03%
2024/05/16	0	123.00	0.1	123.50	123.50	-0.1	3,594	0.00%
2024/05/15	0	0.00	1	123.00	122.50	-1	3,653	-0.03%
2024/05/14	1	122.00	2	123.50	123.50	-1	3,673	-0.03%
2024/05/10	1	122.50	4	122.25	122.50	-3	3,780	-0.08%
2024/05/09	4.1	123.13	3	124.83	122.50	1.1	3,887	0.03%
2024/05/07	15.2	122.08	18	122.67	123.00	-2.8	3,888	-0.07%
2024/05/06	2.2	126.59	0	0.00	126.00	2.2	3,865	0.06%
2024/05/03	1	127.50	1	126.50	128.00	0	3,874	0.00%
2024/05/02	3	128.83	1	127.50	126.50	2	3,884	0.05%
2024/04/29	2	128.00	2	128.50	129.00	0	3,885	0.00%
2024/04/26	2	127.50	2.2	128.98	126.50	-0.2	3,884	-0.01%
2024/04/25	0	0.00	2	128.00	127.00	-2	3,908	-0.05%
2024/04/24	2.3	127.98	3	127.83	128.50	-0.7	3,934	-0.02%
2024/04/23	0.2	124.00	0	0.00	126.50	0.2	3,954	0.01%
2024/04/22	0	0.00	0.1	124.09	123.00	-0.1	4,012	0.00%
2024/04/19	2.1	125.86	2	127.50	127.50	0.1	4,125	0.00%
2024/04/18	1	131.50	51.1	130.30	131.00	-50.1	4,254	-1.18%
2024/04/17	1.2	130.54	51	130.58	131.00	-49.8	4,404	-1.13%
2024/04/16	12.3	129.69	9.1	130.99	128.50	3.2	4,403	0.07%
2024/04/15	1	139.99	0	0.00	137.50	1	4,358	0.02%
2024/04/12	1	141.50	0	0.00	140.50	1	4,368	0.02%
2024/04/11	1.2	139.96	1	141.00	141.00	0.2	4,372	0.00%
2024/04/10	1	143.50	0	0.00	143.50	1	4,398	0.02%
2024/04/09	5.1	141.01	3	141.67	141.50	2.1	4,376	0.05%
2024/04/08	3	142.17	3.1	142.16	142.50	-0.1	4,367	0.00%
2024/04/03	2	144.50	55	144.44	143.50	-53	4,358	-1.22%
2024/04/02	1.2	144.69	2	145.75	146.00	-0.8	4,355	-0.02%
2024/04/01	8.1	144.37	14.2	145.32	147.00	-6.1	4,344	-0.14%
2024/03/29	7	140.93	7.2	141.48	140.00	-0.2	4,246	0.00%
2024/03/28	14	141.14	13	142.08	140.00	1	4,251	0.02%
2024/03/27	9	142.39	8	142.69	141.50	1	4,200	0.02%
2024/03/26	8	144.19	7.5	144.26	142.00	0.5	4,172	0.01%
2024/03/25	14.2	144.81	23.5	143.50	147.50	-9.3	4,140	-0.22%
2024/03/22	1	136.00	1.3	136.00	136.00	-0.3	4,040	-0.01%
2024/03/21	5	134.80	5.1	133.60	133.00	-0.1	4,064	0.00%
2024/03/20	16	136.28	16	135.34	133.50	0	4,093	0.00%
2024/03/19	10	136.50	2.2	137.23	138.00	7.8	4,135	0.19%
2024/03/18	10.2	136.70	19	136.79	137.00	-8.8	4,174	-0.21%
2024/03/15	5	133.90	5	133.90	134.50	0	4,280	0.00%
2024/03/14	0	134.50	1	136.50	134.50	-1	4,362	-0.02%
2024/03/13	6	135.67	4	134.25	136.50	2	4,427	0.05%
2024/03/12	2	133.50	9.2	133.79	135.00	-7.2	4,398	-0.16%
2024/03/11	1	123.50	2	125.00	126.00	-1	4,327	-0.02%
2024/03/08	4.1	125.56	3	126.83	123.00	1.1	4,377	0.03%
2024/03/07	6.4	131.01	2	133.25	129.50	4.4	4,401	0.10%
2024/03/06	3	138.00	6	136.84	135.50	-3	4,484	-0.07%
2024/03/05	3	140.00	2	139.00	139.00	1	4,499	0.02%
2024/03/04	15	141.30	18.7	138.46	140.00	-3.7	4,517	-0.08%
2024/03/01	11	137.86	8.1	139.25	136.50	2.9	4,545	0.06%
2024/02/29	8	137.94	4	138.37	138.00	4	4,750	0.08%
2024/02/27	19	136.37	21	136.79	136.00	-2	4,989	-0.04%
2024/02/26	11	135.82	10	135.65	135.50	1	5,040	0.02%
2024/02/23	16	136.59	19.5	136.85	132.00	-3.5	5,319	-0.07%
2024/02/22	8.2	134.26	6	133.50	134.00	2.2	5,372	0.04%
2024/02/21	18	135.39	23.1	135.87	134.50	-5.1	5,466	-0.09%
2024/02/20	23.2	134.49	33	133.91	133.50	-9.8	5,404	-0.18%
2024/02/19	104	128.84	14.1	128.67	128.50	89.9	5,211	1.73%	大買/
2024/02/16	3.1	121.55	3	122.50	123.00	0.1	5,284	0.00%
2024/02/15	3	125.84	2	125.25	126.00	1	5,377	0.02%
2024/02/05	1	124.50	3	124.00	123.50	-2	5,609	-0.04%
2024/02/02	31.1	127.18	11	125.55	125.50	20.1	5,833	0.34%
2024/02/01	43	127.94	54.1	125.05	125.50	-11.1	5,847	-0.19%
2024/01/31	1	117.50	1	117.00	118.50	0	6,053	0.00%
2024/01/30	4.1	119.47	3.1	118.02	117.50	1	6,141	0.02%
2024/01/29	5.1	118.61	4	119.88	119.50	1.1	6,531	0.02%
2024/01/26	6	117.75	2	117.75	117.50	4	6,761	0.06%
2024/01/25	9.1	120.28	4	119.50	118.50	5.1	7,020	0.07%
2024/01/24	4	122.75	0	0.00	122.50	4	7,098	0.06%
2024/01/23	3	124.00	1	124.01	123.50	2	7,271	0.03%
2024/01/22	2	124.25	3	124.83	124.50	-1	7,418	-0.01%
2024/01/19	3	123.00	3	123.67	123.50	0	7,890	0.00%
2024/01/18	0	0.00	0.2	124.50	123.50	-0.2	8,342	0.00%
2024/01/17	9	127.22	10	126.15	125.50	-1	8,692	-0.01%
2024/01/16	24	128.25	20.1	128.18	127.50	3.9	8,759	0.04%
2024/01/15	6	128.50	20.1	129.38	129.00	-14.1	8,729	-0.16%
2024/01/12	83	126.27	19.5	126.19	124.50	63.5	8,636	0.73%
2024/01/11	6	124.75	23.3	123.94	126.50	-17.3	8,511	-0.20%
2024/01/10	1	114.51	0	0.00	115.00	1	8,445	0.01%
2024/01/09	2	114.50	0	0.00	114.00	2	8,467	0.02%
2024/01/08	6	114.92	7.2	115.04	115.00	-1.2	8,497	-0.01%
2024/01/05	9	118.55	10	118.85	117.00	-1	8,538	-0.01%
2024/01/04	9.2	119.82	9.1	119.61	119.00	0.1	8,639	0.00%
2024/01/03	3.1	122.82	1	122.50	122.50	2.1	8,636	0.02%
2024/01/02	8.2	124.00	8	125.00	124.00	0.2	8,705	0.00%
2023/12/29	1.2	123.58	0	0.00	124.00	1.2	8,859	0.01%
2023/12/28	2.6	123.99	4	124.25	123.50	-1.4	8,925	-0.02%
2023/12/27	9.1	123.73	7.2	123.11	123.00	1.9	8,967	0.02%
2023/12/26	2.3	124.98	0	0.00	125.00	2.3	9,036	0.03%
2023/12/25	7.1	123.95	7	124.43	123.00	0.1	9,067	0.00%
2023/12/22	3.3	126.70	0	0.00	125.50	3.3	9,076	0.04%
2023/12/21	2.3	124.72	3	124.33	126.00	-0.7	9,120	-0.01%
2023/12/20	11	125.91	10	125.70	124.50	1	9,264	0.01%
2023/12/19	8	124.44	22	124.52	126.50	-14	9,225	-0.15%
2023/12/18	15	123.03	13	123.31	122.50	2	9,200	0.02%
2023/12/15	27.3	123.47	22	123.50	122.50	5.3	9,201	0.06%
2023/12/14	5.5	125.41	14	126.96	125.50	-8.5	9,199	-0.09%
2023/12/13	21.6	125.80	10	127.40	124.50	11.6	9,142	0.13%
2023/12/12	24.1	128.15	5	127.40	127.00	19.1	9,180	0.21%
2023/12/11	13.3	130.91	13	131.96	132.50	0.3	9,214	0.00%
2023/12/08	12	133.92	13.1	134.15	133.50	-1.1	9,181	-0.01%
2023/12/07	3	135.17	4	135.38	136.00	-1	9,292	-0.01%
2023/12/06	7	138.36	5.2	137.16	136.50	1.9	9,364	0.02%
2023/12/05	10	137.30	30.2	136.88	136.50	-20.2	9,522	-0.21%
2023/12/04	6	141.58	17.4	140.64	141.50	-11.4	9,639	-0.12%
2023/12/01	29	144.18	166	143.66	140.00	-137	9,825	-1.39%	大賣/鉅額交易
2023/11/30	10.1	145.68	50.7	145.22	146.00	-40.6	9,826	-0.41%
2023/11/29	58.3	144.75	47	146.06	144.50	11.3	9,790	0.12%
2023/11/28	61.3	146.51	12	147.75	146.00	49.3	9,730	0.51%
2023/11/27	51.3	149.05	35.5	148.39	145.50	15.8	9,606	0.16%
2023/11/24	61.5	147.03	81.1	145.88	150.00	-19.6	9,404	-0.21%
2023/11/22	46	146.29	45.2	145.42	141.50	0.8	8,958	0.01%
2023/11/21	46.1	144.22	24	144.37	142.00	22	8,620	0.26%
2023/11/20	14	142.97	15	142.53	144.00	-1	8,479	-0.01%
2023/11/17	12	138.21	13	138.19	137.00	-1	8,363	-0.01%
2023/11/16	25.1	139.75	29	139.57	140.00	-3.9	8,329	-0.05%
2023/11/15	28	142.55	33	142.20	140.00	-5	8,276	-0.06%
2023/11/14	22	147.09	18	147.19	145.00	4	8,172	0.05%
2023/11/13	30.5	145.80	38	145.53	147.50	-7.5	8,097	-0.09%
2023/11/10	54	137.18	57	136.91	139.00	-3	7,880	-0.04%
2023/11/09	17	141.97	44	141.31	141.00	-27	7,724	-0.35%
2023/11/08	172	147.19	71	145.19	144.00	101	7,841	1.29%	大買/鉅額交易
2023/11/07	40.5	142.75	22	142.18	141.50	18.5	7,550	0.25%
2023/11/06	74	144.14	72	144.17	143.50	2	7,565	0.03%
2023/11/03	31	138.87	35	138.03	137.50	-4	7,246	-0.06%
2023/11/02	60	134.98	57	135.60	135.50	3	7,069	0.04%
2023/11/01	38	131.11	30.2	129.91	132.00	7.8	6,861	0.11%
2023/10/31	30	132.75	30	132.02	129.50	0	6,828	0.00%
2023/10/30	45	131.33	43.9	131.21	132.50	1.1	6,783	0.02%
2023/10/27	184	134.07	185.6	134.10	133.00	-1.6	6,715	-0.02%	大買/大賣/
2023/10/26	103	134.72	109	134.16	131.00	-6	6,414	-0.09%	大買/大賣/
2023/10/25	39.1	129.74	39.1	129.63	130.50	0	6,080	0.00%
2023/10/24	6	118.58	11	119.09	124.00	-5	5,827	-0.09%
2023/10/23	7	113.07	7	112.50	113.00	0	5,903	0.00%
2023/10/20	15	113.17	14	114.39	115.00	1	6,238	0.02%
2023/10/19	8	113.50	16.2	114.40	116.00	-8.2	6,386	-0.13%
2023/10/18	21.2	116.59	15	115.50	112.00	6.2	6,579	0.09%
2023/10/17	8	123.75	8	123.69	124.00	0	6,656	0.00%
2023/10/16	0.2	125.49	10	124.55	123.50	-9.8	6,876	-0.14%
2023/10/13	10	125.70	12.2	126.62	127.00	-2.2	7,121	-0.03%
2023/10/12	18.1	124.03	33	125.15	126.00	-14.9	7,514	-0.20%
2023/10/11	24	123.92	31	121.60	120.00	-7	7,832	-0.09%
2023/10/06	22	125.30	11	125.32	125.50	11	8,126	0.14%
2023/10/05	26.5	125.35	22	124.64	125.50	4.5	8,479	0.05%
2023/10/04	11.1	122.39	7.2	122.60	121.50	3.9	8,450	0.05%
2023/10/03	11	123.64	17	123.38	121.00	-6	8,489	-0.07%
2023/10/02	31	123.48	39	124.01	122.50	-8	8,483	-0.09%
2023/09/28	27	123.69	22	122.64	123.00	5	8,419	0.06%
2023/09/27	6	121.83	18	122.19	123.00	-12	8,446	-0.14%
2023/09/26	19.5	123.07	19	122.16	121.50	0.5	8,536	0.01%
2023/09/25	37	123.09	133	122.79	123.50	-96	8,618	-1.11%	大賣/
2023/09/22	4	118.00	4.2	116.55	118.50	-0.2	8,531	0.00%
2023/09/21	14	116.04	10	115.65	117.00	4	8,554	0.05%
2023/09/20	7	117.21	19	118.66	116.50	-12	8,580	-0.14%
2023/09/19	15	118.40	5	118.10	117.00	10	8,653	0.12%
2023/09/18	0	0.00	1	121.50	120.00	-1	8,740	-0.01%
2023/09/15	17	122.56	12	121.25	120.50	5	9,032	0.06%
2023/09/14	32	122.09	34	122.37	123.50	-2	9,122	-0.02%
2023/09/13	12	116.00	17	116.91	118.00	-5	9,287	-0.05%
2023/09/12	79	111.11	81	112.50	113.50	-2	9,972	-0.02%
2023/09/11	32	119.31	22.2	120.74	119.50	9.8	10,044	0.10%
2023/09/08	49.2	121.58	48	122.31	123.50	1.2	10,667	0.01%
2023/09/07	29	118.98	33	120.18	120.50	-4	10,830	-0.04%
2023/09/06	71	117.55	67.1	116.61	118.50	3.9	10,925	0.04%
2023/09/05	105	112.44	8	112.38	112.50	97	10,674	0.91%	大買/
2023/09/04	11	103.27	7	104.43	104.50	4	10,577	0.04%
2023/09/01	3	105.83	4	105.00	104.50	-1	10,571	-0.01%
2023/08/31	26	105.06	7	105.21	105.00	19	10,620	0.18%
2023/08/30	11	106.00	15	105.57	105.50	-4	10,667	-0.04%
2023/08/29	2	102.25	2	103.25	103.00	0	10,753	0.00%
2023/08/28	1	101.50	2	102.25	101.50	-1	10,949	-0.01%
2023/08/25	6	101.50	6	102.00	102.50	0	10,966	0.00%
2023/08/24	13	102.77	13	104.19	103.50	0	10,980	0.00%
2023/08/23	4	102.63	15	103.73	103.50	-11	11,003	-0.10%
2023/08/22	13	105.08	13	104.46	104.00	0	11,025	0.00%
2023/08/21	3	105.50	8	106.56	106.00	-5	11,058	-0.05%
2023/08/18	15	106.43	8	107.19	104.00	7	11,141	0.06%
2023/08/17	9.3	108.84	3.1	108.22	108.00	6.1	11,174	0.05%
2023/08/16	7	104.07	8	104.44	104.50	-1	11,158	-0.01%
2023/08/15	12.1	103.89	55	103.34	104.00	-42.9	11,264	-0.38%
2023/08/14	70.1	101.42	23.2	101.34	101.00	46.9	11,396	0.41%
2023/08/11	10.3	111.00	0	0.00	111.00	10.3	11,351	0.09%
2023/08/10	9	120.72	11	121.64	123.00	-2	11,650	-0.02%
2023/08/09	6	124.92	7	126.07	125.00	-1	11,797	-0.01%
2023/08/08	15	123.53	14	123.64	123.00	1	12,044	0.01%
2023/08/07	18.1	123.82	17	125.06	124.50	1.1	12,120	0.01%
2023/08/04	14	121.21	18.1	121.61	122.00	-4.1	12,227	-0.03%
2023/08/02	22	125.73	13	125.38	123.50	9	12,185	0.07%
2023/08/01	22	131.89	16	131.47	130.50	6	12,071	0.05%
2023/07/31	33	134.77	34	132.68	131.50	-1	12,003	-0.01%
2023/07/28	44.1	131.40	29.1	132.21	133.00	15.1	11,831	0.13%
2023/07/27	21	136.88	19	136.05	135.00	2	11,704	0.02%
2023/07/26	21.1	136.15	20	135.18	134.50	1.1	11,608	0.01%
2023/07/25	50.1	140.13	54.1	140.38	140.50	-4	11,468	-0.03%
2023/07/24	30	137.38	24	135.98	135.00	6	11,130	0.05%
2023/07/21	59	137.74	63.1	134.85	138.00	-4.1	10,988	-0.04%
2023/07/20	54	131.79	52	131.77	132.50	2	10,836	0.02%
2023/07/19	66	133.77	74	133.16	131.00	-8	10,703	-0.07%
2023/07/18	86	132.35	90.3	130.87	129.50	-4.3	10,520	-0.04%
2023/07/17	105.9	138.68	108.3	138.26	133.50	-2.4	10,314	-0.02%	大買/大賣/
2023/07/14	82	125.05	94.5	127.08	133.00	-12.5	9,914	-0.13%
2023/07/13	120.9	122.42	148.3	122.16	121.00	-27.3	9,574	-0.29%	大買/大賣/
2023/07/12	83.1	119.70	60	119.62	116.00	23	9,439	0.24%
2023/07/11	8	118.13	11	119.27	121.00	-3	9,321	-0.03%
2023/07/10	20	106.38	21	107.95	110.00	-1	9,317	-0.01%
2023/07/07	12	107.88	7	106.57	108.00	5	9,282	0.05%
2023/07/06	3	108.17	7	108.86	107.50	-4	9,330	-0.04%
2023/07/05	18.1	110.36	8	109.69	110.00	10.1	9,376	0.11%
2023/07/04	29.1	110.90	36	110.63	110.50	-6.9	9,354	-0.07%
2023/07/03	36.5	109.19	29	109.53	108.50	7.5	9,285	0.08%
2023/06/30	14	106.18	6	106.08	106.00	8	9,220	0.09%
2023/06/29	4.1	105.62	5.1	105.89	106.50	-1	9,319	-0.01%
2023/06/28	15	107.90	4	106.00	105.00	11	9,551	0.12%
2023/06/27	2.2	109.09	19	107.42	106.50	-16.9	9,585	-0.18%
2023/06/26	17	111.26	13	110.58	110.50	4	9,554	0.04%
2023/06/21	34.2	113.08	90.1	112.03	111.00	-55.9	9,548	-0.59%
2023/06/20	46	115.73	38	116.17	116.00	8	9,306	0.09%
2023/06/19	39	120.50	186.1	118.30	116.00	-147.1	9,397	-1.57%	大賣/鉅額交易
2023/06/16	102.4	117.84	91	117.31	117.50	11.4	9,308	0.12%	大買/
2023/06/15	201	110.88	78.1	112.85	114.50	122.9	8,638	1.42%	大買/鉅額交易
2023/06/14	212.1	105.41	159	104.46	104.50	53.1	8,456	0.63%	大買/大賣/
2023/06/13	52	97.57	72.2	98.92	101.50	-20.2	7,851	-0.26%
2023/06/12	43	91.70	41.1	93.34	92.40	1.9	7,642	0.02%
2023/06/09	24	89.79	24.2	89.25	89.20	-0.2	7,515	0.00%
2023/06/08	22	88.84	18	88.99	89.00	4	7,717	0.05%
2023/06/07	33	88.56	31	88.45	88.40	2	7,903	0.03%
2023/06/06	24.2	89.63	23	87.89	87.80	1.2	8,196	0.01%
2023/06/05	25	90.93	25	90.00	89.80	0	8,479	0.00%
2023/06/02	29	93.10	28	91.59	91.30	1	8,675	0.01%
2023/06/01	36	92.51	39	93.01	94.00	-3	9,038	-0.03%
2023/05/31	14	90.26	16	90.81	90.70	-2	9,356	-0.02%
2023/05/30	4	90.85	9	90.82	90.00	-5	9,772	-0.05%
2023/05/29	9	90.81	19	90.06	91.00	-10	9,927	-0.10%
2023/05/26	13	88.48	6	87.79	87.60	7	10,283	0.07%
2023/05/25	22	89.78	27	89.16	89.40	-5	11,151	-0.04%
2023/05/24	20	91.59	19.2	91.67	90.60	0.8	11,347	0.01%
2023/05/23	24	90.69	21.3	90.86	91.20	2.8	11,719	0.02%
2023/05/22	2	90.20	4.1	90.27	90.00	-2.1	12,315	-0.02%
2023/05/19	55.2	90.43	49	89.72	88.80	6.1	12,442	0.05%
2023/05/18	41	90.12	50.7	90.57	91.00	-9.6	12,423	-0.08%
2023/05/17	25.3	89.71	52	89.20	88.60	-26.7	12,273	-0.22%
2023/05/16	72	89.37	65.1	89.24	87.60	6.9	12,176	0.06%
2023/05/15	63.2	87.88	44	86.75	86.50	19.2	11,932	0.16%
2023/05/12	25	85.92	31.2	86.04	88.90	-6.2	11,857	-0.05%
2023/05/11	15.2	83.04	9	82.28	80.90	6.2	11,695	0.05%
2023/05/10	19.1	86.15	21.4	85.88	86.50	-2.3	11,683	-0.02%
2023/05/09	2	82.60	2	82.85	82.70	0	11,692	0.00%
2023/05/08	2.1	83.65	10	84.52	83.40	-8	11,906	-0.07%
2023/05/05	3.1	83.01	4	82.78	83.10	-1	12,547	-0.01%
2023/05/04	3.1	82.09	1	82.23	82.60	2.1	12,859	0.02%
2023/05/03	3	81.90	4	81.90	81.60	-1	13,509	-0.01%
2023/05/02	3	82.43	7	82.60	83.30	-4	13,877	-0.03%
2023/04/28	7.1	81.70	6	81.93	81.90	1.1	14,016	0.01%
2023/04/27	4.3	79.74	11	78.96	80.20	-6.7	14,062	-0.05%
2023/04/26	2	78.71	1	79.60	79.30	1	14,090	0.01%
2023/04/25	9.1	79.51	1	79.10	79.30	8.1	14,085	0.06%
2023/04/24	3.1	81.15	6	81.50	81.70	-2.9	14,067	-0.02%
2023/04/21	12.5	81.98	12	82.06	80.60	0.5	14,164	0.00%
2023/04/20	15.3	85.76	19	85.52	84.00	-3.7	14,120	-0.03%
2023/04/19	16.2	88.40	15.1	88.59	87.10	1.1	14,091	0.01%
2023/04/18	24.1	90.75	23	90.34	88.50	1.1	14,088	0.01%
2023/04/17	50.1	93.99	32	93.25	91.20	18.1	14,044	0.13%
2023/04/14	47.1	91.61	43.3	91.18	92.80	3.8	13,824	0.03%
2023/04/13	20	88.43	10.9	88.00	87.20	9.1	13,520	0.07%
2023/04/12	14	88.24	18.5	88.32	88.30	-4.5	13,403	-0.03%
2023/04/11	16.1	88.47	13	88.80	87.90	3.1	13,362	0.02%
2023/04/10	12.5	87.76	5	87.70	88.00	7.5	13,290	0.06%
2023/04/07	12	86.18	9	86.20	86.00	3	13,228	0.02%
2023/04/06	4.2	86.22	4	86.28	86.70	0.2	13,195	0.00%
2023/03/31	18	86.54	23	86.19	86.40	-5	13,162	-0.04%
2023/03/30	31.1	85.78	33	85.50	86.60	-1.9	13,093	-0.01%
2023/03/29	45.1	85.23	23	85.18	84.40	22.1	12,944	0.17%
2023/03/28	14.1	90.12	14	90.13	89.40	0.1	12,715	0.00%
2023/03/27	5	91.90	11	91.66	91.00	-6	12,633	-0.05%
2023/03/24	21.2	93.01	20.5	93.21	91.80	0.7	12,602	0.01%
2023/03/23	15.2	94.46	18	94.46	94.70	-2.8	12,514	-0.02%
2023/03/22	39.3	95.25	21	95.28	94.30	18.3	12,486	0.15%
2023/03/21	29	94.52	29	95.09	96.20	0	12,323	0.00%
2023/03/20	3	91.50	4	92.40	92.20	-1	12,292	-0.01%
2023/03/17	27	91.43	122	90.81	91.80	-95	12,431	-0.76%	大賣/
2023/03/16	30.4	90.27	24	90.02	89.60	6.4	12,547	0.05%
2023/03/15	36	92.99	35	92.64	91.50	1	12,499	0.01%
2023/03/14	60	91.89	111	91.34	91.10	-51	12,440	-0.41%	大賣/
2023/03/13	17.1	91.06	88	90.78	90.50	-70.9	12,624	-0.56%
2023/03/10	39.3	94.05	30	93.42	93.40	9.3	12,608	0.07%
2023/03/09	62.1	97.72	47	97.62	96.90	15.1	12,419	0.12%
2023/03/08	43.3	97.02	43.1	97.61	98.40	0.2	12,150	0.00%
2023/03/07	62.3	97.86	41	97.60	96.10	21.3	11,846	0.18%
2023/03/06	188.2	98.24	173	98.67	98.00	15.2	11,641	0.13%	大買/大賣/
2023/03/03	90	97.14	73	96.50	95.00	17	11,225	0.15%
2023/03/02	153	94.60	115	95.30	96.00	38	10,851	0.35%	大買/大賣/
2023/03/01	38	92.15	32.1	92.15	92.80	5.9	10,642	0.06%
2023/02/24	109.1	94.70	90	93.82	91.10	19.1	10,579	0.18%	大買/
2023/02/23	227.1	90.61	238.5	91.24	94.10	-11.4	10,338	-0.11%	大買/大賣/
2023/02/22	26	85.07	31	85.45	86.30	-5	9,525	-0.05%
2023/02/21	41	86.26	29.8	86.06	83.80	11.2	9,430	0.12%
2023/02/20	199.8	83.54	120.4	86.36	87.60	79.4	9,044	0.88%	大買/大賣/
2023/02/17	11	80.16	14	80.56	81.50	-3	8,478	-0.04%
2023/02/16	8.2	77.98	10	78.23	78.90	-1.8	8,627	-0.02%
2023/02/15	2.1	76.51	7	76.41	76.50	-4.9	8,697	-0.06%
2023/02/14	6	77.53	5	77.20	76.00	1	8,736	0.01%
2023/02/13	6	76.60	7	76.11	76.20	-1	8,948	-0.01%
2023/02/10	16.3	78.42	27.4	78.58	76.80	-11.1	9,241	-0.12%
2023/02/09	22.3	80.02	4	79.95	80.20	18.3	9,207	0.20%
2023/02/08	6	78.38	4	78.45	78.50	2	9,336	0.02%
2023/02/07	21.1	79.52	18	79.16	78.90	3.1	9,338	0.03%
2023/02/06	40	79.13	47.1	78.90	79.00	-7.1	9,287	-0.08%
2023/02/03	125.4	84.52	96.1	82.79	80.40	29.3	9,263	0.32%	大買/
2023/02/02	23.1	81.62	30	81.78	81.40	-6.9	8,755	-0.08%
2023/02/01	96	80.14	105	80.55	81.00	-9	8,499	-0.11%	大賣/
2023/01/31	39	76.23	41	76.63	78.60	-2	7,900	-0.03%
2023/01/30	12	71.26	10	71.33	71.50	2	7,602	0.03%
2023/01/17	7	69.14	10	68.59	68.90	-3	7,531	-0.04%
2023/01/16	4	67.88	4	67.75	68.20	0	7,498	0.00%
2023/01/13	2	66.69	2	66.60	65.70	0	7,512	0.00%
2023/01/12	2	67.40	5	67.60	66.60	-3	7,581	-0.04%
2023/01/11	7	69.20	9	68.18	67.50	-2	7,699	-0.03%
2023/01/10	1	67.80	0	0.00	68.00	1	7,792	0.01%
2023/01/09	3	67.87	5	67.80	67.80	-2	7,870	-0.03%
2023/01/06	2	67.35	3	67.10	66.50	-1	7,947	-0.01%
2023/01/05	2	66.70	3.2	66.65	66.60	-1.2	8,035	-0.01%
2023/01/04	0	0.00	6	64.80	64.60	-6	8,097	-0.07%
2023/01/03	0	0.00	1	64.20	64.30	-1	8,360	-0.01%
2022/12/29	1	62.09	4	62.15	62.40	-3	8,543	-0.03%
2022/12/28	9.3	64.09	3	64.03	63.10	6.3	8,582	0.07%
2022/12/27	1	65.80	1	65.20	65.30	0	8,634	0.00%
2022/12/26	2	65.20	12	65.59	65.00	-10	8,662	-0.12%
2022/12/23	4	65.08	5	64.46	65.20	-1	8,742	-0.01%
2022/12/22	2	64.40	1	64.60	64.30	1	8,805	0.01%
2022/12/21	0.1	64.40	0	0.00	64.10	0.1	8,896	0.00%
2022/12/20	7	65.11	5	65.70	63.70	2	8,995	0.02%
2022/12/19	5	66.12	4	65.95	65.70	1	9,082	0.01%
2022/12/16	15.3	67.22	13	67.44	66.80	2.3	9,140	0.02%
2022/12/15	4	69.03	1	69.10	68.70	3	9,175	0.03%
2022/12/14	5.1	68.26	12	68.61	68.30	-6.9	9,165	-0.08%
2022/12/13	17	68.56	5	69.24	67.80	12	9,146	0.13%
2022/12/12	26	70.75	22	70.43	69.60	4	9,150	0.04%
2022/12/09	23	71.05	15	70.42	69.40	8	9,034	0.09%
2022/12/08	11	69.67	19.2	68.70	70.60	-8.2	8,978	-0.09%
2022/12/07	13.1	67.07	16	67.71	66.30	-2.9	8,956	-0.03%
2022/12/06	5.1	69.82	13	69.82	68.60	-8	9,134	-0.09%
2022/12/05	48.1	71.68	49	70.96	70.30	-1	9,224	-0.01%
2022/12/02	52	69.73	32.2	69.76	69.50	19.9	9,021	0.22%
2022/12/01	2	68.15	5	67.72	67.50	-3	8,942	-0.03%
2022/11/30	5.1	67.30	18	67.82	67.80	-13	9,103	-0.14%
2022/11/29	7	67.00	23	66.26	66.70	-16	9,151	-0.17%
2022/11/28	3	67.23	1	67.00	66.30	2	9,245	0.02%
2022/11/25	19	67.15	9.1	68.72	67.00	9.9	9,391	0.11%
2022/11/24	25.1	68.25	14	68.31	68.00	11.1	9,515	0.12%
2022/11/23	32	70.64	29	70.97	70.20	3	9,771	0.03%
2022/11/22	34.1	69.06	41	69.39	69.30	-6.9	10,546	-0.07%
2022/11/21	22.1	69.56	17.1	69.71	69.30	5	11,650	0.04%
2022/11/18	19	68.76	23.1	68.79	68.30	-4	12,067	-0.03%
2022/11/17	18	68.98	17	68.68	68.00	1	12,790	0.01%
2022/11/16	1	67.80	3	67.90	67.60	-2	12,721	-0.02%
2022/11/15	5.1	66.93	7	67.56	68.20	-1.9	12,674	-0.02%
2022/11/14	51.1	68.39	40	67.21	67.00	11	12,813	0.09%
2022/11/11	18	65.69	22.1	66.09	65.60	-4.1	12,578	-0.03%
2022/11/10	19	63.65	24	64.55	63.20	-5	12,530	-0.04%
2022/11/09	45	65.49	26	65.86	64.80	19	12,614	0.15%
2022/11/08	91	64.71	98.1	65.47	65.80	-7.1	12,492	-0.06%
2022/11/07	52.1	62.80	38	62.82	64.00	14.1	12,626	0.11%
2022/11/04	61	60.47	63	61.47	62.40	-2	12,769	-0.02%
2022/11/03	37	61.37	45	61.15	61.80	-8	12,841	-0.06%
2022/11/02	32	60.51	30.1	60.53	60.80	2	13,071	0.01%
2022/11/01	36.1	59.36	39	59.62	60.00	-3	13,305	-0.02%
2022/10/31	39	56.75	37.1	56.86	57.10	2	13,666	0.01%
2022/10/28	20	54.02	19	54.09	53.90	1	13,689	0.01%
2022/10/27	19	52.12	35	53.10	53.80	-16	13,709	-0.12%
2022/10/26	4	51.70	6	51.82	51.00	-2	13,737	-0.01%
2022/10/25	32.1	52.51	25	53.97	51.90	7	13,815	0.05%
2022/10/24	13	54.68	17	56.16	54.50	-4	13,826	-0.03%
2022/10/21	14	55.13	6	55.82	54.50	8	13,979	0.06%
2022/10/20	51	59.14	48	57.95	57.40	3	14,077	0.02%
2022/10/19	13	61.32	11	61.33	58.90	2	14,321	0.01%
2022/10/18	26	60.98	37	60.51	61.10	-11	14,309	-0.08%
2022/10/17	27	55.42	19	55.94	57.20	8	14,342	0.06%
2022/10/14	28	59.19	53	57.68	58.70	-25	14,602	-0.17%
2022/10/13	43	57.81	22	57.68	55.00	21	15,418	0.14%
2022/10/12	26	61.66	36	61.92	61.10	-10	15,689	-0.06%
2022/10/11	98	61.61	87.4	61.64	61.90	10.6	16,130	0.07%
2022/10/07	48	59.74	72	60.97	61.40	-24	16,223	-0.15%
2022/10/06	36	58.13	16	58.46	58.40	20	16,914	0.12%
2022/10/05	39	59.62	31	58.02	57.70	8	17,140	0.05%
2022/10/04	34.3	58.91	35	59.18	58.90	-0.7	17,643	0.00%
2022/10/03	32	56.93	36	57.72	57.90	-4	17,630	-0.02%
2022/09/30	26	57.00	30	57.02	57.50	-4	17,844	-0.02%
2022/09/29	27	57.53	34	56.96	56.70	-7	17,940	-0.04%
2022/09/28	35	57.96	31	56.98	55.70	4	18,250	0.02%
2022/09/27	31	59.78	29	59.89	60.00	2	18,417	0.01%
2022/09/26	27	61.78	25	60.27	60.50	2	18,458	0.01%
2022/09/23	4	65.40	5	63.50	63.50	-1	18,549	-0.01%
2022/09/22	7	66.87	3	65.13	67.10	4	18,755	0.02%
2022/09/21	19	66.95	23.2	66.50	66.50	-4.2	19,020	-0.02%
2022/09/20	25	67.49	27	67.40	67.40	-2	19,167	-0.01%
2022/09/19	40	67.73	28	66.75	66.60	12	19,392	0.06%
2022/09/16	24.2	70.85	20	70.56	69.80	4.2	19,598	0.02%
2022/09/15	23	74.07	27.1	73.64	72.30	-4.1	19,929	-0.02%
2022/09/14	36.1	73.02	24	72.77	74.00	12.1	19,843	0.06%
2022/09/13	57	72.45	56	72.64	72.90	1	19,733	0.01%
2022/09/12	64	70.66	62	71.44	71.90	2	19,496	0.01%
2022/09/08	38	69.22	42	68.65	68.40	-4	19,378	-0.02%
2022/09/07	44	69.77	36	68.59	68.10	8	19,308	0.04%
2022/09/06	52	70.13	46.1	69.67	69.70	5.9	19,222	0.03%
2022/09/05	32	73.25	30	72.56	72.40	2	19,094	0.01%
2022/09/02	47	74.04	43	73.48	72.80	4	19,103	0.02%
2022/09/01	33	73.71	113	73.54	73.30	-80	19,045	-0.42%	大賣/
2022/08/31	64	75.15	94	75.04	75.00	-30	18,886	-0.16%
2022/08/30	103	74.93	75.3	75.05	74.80	27.7	18,723	0.15%	大買/
2022/08/29	191	79.03	192.1	79.03	75.50	-1.1	18,368	-0.01%	大買/大賣/
2022/08/26	280.1	81.82	239.3	81.14	77.50	40.8	18,057	0.23%	大買/大賣/
2022/08/25	130	75.43	137.5	76.67	79.20	-7.5	17,851	-0.04%	大買/大賣/
2022/08/24	165.4	70.39	158.3	69.77	72.00	7.1	17,604	0.04%	大買/大賣/
2022/08/23	26	63.85	38	64.29	65.50	-12	17,293	-0.07%
2022/08/22	5	64.50	2	64.75	64.70	3	17,379	0.02%
2022/08/19	48	67.31	40.7	67.20	65.60	7.3	17,386	0.04%
2022/08/18	19	66.01	13	65.84	66.50	6	17,172	0.03%
2022/08/17	53.3	64.86	49	64.94	65.30	4.3	17,080	0.03%
2022/08/16	29	65.84	43	65.42	64.90	-14	16,935	-0.08%
2022/08/15	31.1	65.05	40	64.62	64.30	-9	16,755	-0.05%
2022/08/12	155.1	67.55	181.4	67.48	66.10	-26.4	16,601	-0.16%	大買/大賣/
2022/08/11	51	67.23	65	66.86	66.00	-14	16,123	-0.09%
2022/08/10	72	66.93	54	66.84	66.00	18	15,834	0.11%
2022/08/09	111.1	64.97	84.4	65.15	68.30	26.8	15,466	0.17%	大買/
2022/08/08	75.8	65.19	63	65.37	64.10	12.8	15,127	0.08%
2022/08/05	87.2	64.79	103.1	64.98	65.60	-15.9	14,810	-0.11%	大賣/
2022/08/04	34.6	60.38	28	60.20	60.60	6.7	14,248	0.05%
2022/08/03	26	62.20	24	61.34	60.50	2	14,114	0.01%
2022/08/02	16	63.42	19	63.48	63.20	-3	14,025	-0.02%
2022/08/01	20	64.86	25	65.15	64.50	-5	13,938	-0.04%
2022/07/29	51	63.54	42.2	63.82	64.40	8.9	13,790	0.06%
2022/07/28	35	65.43	26	65.09	63.30	9	13,692	0.07%
2022/07/27	17	64.46	29	64.40	64.80	-12	13,495	-0.09%
2022/07/26	91	65.19	92	64.76	64.30	-1	13,345	-0.01%
2022/07/25	25	63.46	35.1	63.16	64.40	-10.1	13,040	-0.08%
2022/07/22	87.1	63.97	88.7	64.35	63.30	-1.7	12,965	-0.01%
2022/07/21	93.2	66.85	88	66.83	66.00	5.2	12,788	0.04%
2022/07/20	103.7	68.77	153.1	68.00	66.40	-49.4	12,483	-0.40%	大買/大賣/
2022/07/19	75	65.14	65	65.30	66.10	10	11,626	0.09%
2022/07/18	98	64.64	106	64.69	64.60	-8	11,303	-0.07%	大賣/
2022/07/15	90	63.41	68	62.99	61.70	22	10,843	0.20%
2022/07/14	138.1	61.70	133	61.96	64.00	5.1	10,507	0.05%	大買/大賣/
2022/07/13	31	60.00	34.1	60.99	62.10	-3.1	9,668	-0.03%
2022/07/12	110	56.01	132.1	55.88	56.50	-22.1	9,410	-0.23%	大買/大賣/
2022/07/11	1	54.40	2	55.30	55.30	-1	8,867	-0.01%
2022/07/08	43	52.80	50	51.88	50.30	-7	8,826	-0.08%
2022/07/07	31	55.41	25	54.84	53.80	6	8,597	0.07%
2022/07/06	91	58.55	92	59.09	54.90	-1	8,421	-0.01%
2022/07/05	64	56.86	31	57.15	57.60	33	8,027	0.41%
2022/07/04	12.1	55.09	13	54.85	54.50	-0.9	7,751	-0.01%
2022/07/01	47	56.37	62	55.21	53.00	-15	7,606	-0.20%
2022/06/30	60	58.14	37	57.14	54.80	23	7,385	0.31%
2022/06/29	37	60.40	32	60.66	60.70	5	7,109	0.07%
2022/06/28	51	58.05	43	57.84	57.80	8	6,767	0.12%
2022/06/27	32	56.29	44	56.51	58.70	-12	6,613	-0.18%
2022/06/24	85.1	53.41	86	52.97	54.20	-0.9	6,360	-0.01%
2022/06/23	49	57.04	46	57.40	52.50	3	6,032	0.05%
2022/06/22	12	59.30	6	59.47	57.90	6	5,615	0.11%
2022/06/21	7	63.93	2	65.25	62.90	5	5,526	0.09%
2022/06/20	1	61.30	3.2	61.03	59.80	-2.2	5,445	-0.04%
2022/06/17	6	58.25	7	57.77	59.30	-1	5,407	-0.02%
2022/06/16	4	63.33	3	63.43	61.30	1	5,378	0.02%
2022/06/15	9.1	62.44	7	61.74	61.00	2.1	5,312	0.04%
2022/06/14	3	62.40	5	63.74	62.90	-2	5,276	-0.04%
2022/06/13	23.1	69.43	14	67.53	67.10	9.1	5,187	0.17%
2022/06/10	6	64.85	3	63.73	66.50	3	5,089	0.06%
2022/06/09	5	61.02	6	60.98	60.50	-1	5,003	-0.02%
2022/06/08	14	59.74	3	59.93	60.30	11	4,951	0.22%
2022/06/07	7	58.07	3.1	58.31	58.70	3.9	4,918	0.08%
2022/06/06	54.2	60.18	60	59.25	57.50	-5.8	4,870	-0.12%
2022/06/02	209	57.06	187.1	56.88	58.80	21.9	4,208	0.52%	大買/大賣/
2022/06/01	45	51.04	55.2	51.40	53.50	-10.2	3,204	-0.32%
2022/05/31	84	46.91	100	47.14	48.70	-16	2,932	-0.55%
2022/05/30	30	42.50	39.5	44.06	44.30	-9.5	2,434	-0.39%
2022/05/27	17	40.04	3	40.05	40.30	14	2,278	0.61%
2022/05/26	2	39.45	2	38.95	38.60	0	2,228	0.00%
2022/05/25	2	38.10	7	38.10	38.30	-5	2,199	-0.23%
2022/05/24	1	37.85	1	37.50	37.30	0	2,206	0.00%
2022/05/20	2	38.65	3	37.33	37.25	-1	2,248	-0.04%
2022/05/19	4	37.88	3	37.73	37.95	1	2,261	0.04%
2022/05/16	2	37.65	2	37.03	37.10	0	2,361	0.00%
2022/05/13	6	36.76	6	36.53	36.65	0	2,340	0.00%
2022/05/12	1	36.05	2	34.48	34.45	-1	2,297	-0.04%
2022/05/11	6	36.90	7	37.07	36.70	-1	2,289	-0.04%
2022/05/10	2	35.53	0	0.00	35.65	2	2,249	0.09%
2022/05/09	0	0.00	9	34.45	34.30	-9	2,251	-0.40%
2022/05/06	0	0.00	5	34.83	34.65	-5	2,248	-0.22%
2022/05/04	0	0.00	1	35.85	35.85	-1	2,235	-0.04%
2022/05/03	0	0.00	1	36.15	35.90	-1	2,244	-0.04%
2022/04/29	32	36.71	27	36.10	36.10	5	2,248	0.22%
2022/04/28	14	36.60	12	36.91	36.30	2	2,240	0.09%
2022/04/27	10	39.44	8	39.15	38.05	2	2,184	0.09%
2022/04/26	6	42.08	5	42.30	42.25	1	2,166	0.05%
2022/04/25	15	42.24	9	42.27	42.30	6	2,147	0.28%
2022/04/22	13.1	41.79	13	41.82	41.90	0.1	2,158	0.01%
2022/04/21	15	40.64	22	40.81	40.55	-7	2,291	-0.31%
2022/04/20	1	39.60	1	39.35	39.40	0	2,550	0.00%
2022/04/19	0	40.75	0	0.00	38.60	0	2,828	0.00%
2022/04/15	8	38.61	2	37.58	37.45	6	3,086	0.19%
2022/04/14	2	38.85	2	39.25	39.25	0	3,098	0.00%
2022/04/13	2	38.65	3	38.83	39.15	-1	3,127	-0.03%
2022/04/12	1	38.40	0	0.00	37.45	1	3,169	0.03%
2022/04/08	0	38.45	0	0.00	38.45	0	3,177	0.00%
2022/04/07	1	40.70	7	38.60	38.30	-6	3,190	-0.19%
2022/04/01	6	39.18	11	38.37	39.20	-5	3,216	-0.16%
2022/03/31	11	38.06	1	38.45	38.00	10	3,259	0.31%
2022/03/30	2	39.30	2	39.25	38.95	0	3,511	0.00%
2022/03/29	1	39.10	1	39.25	38.45	0	3,572	0.00%
2022/03/24	3	38.93	2	39.10	38.60	1	3,836	0.03%
2022/03/23	0	0.00	0.1	39.05	38.90	-0.1	4,411	0.00%
2022/03/22	0.1	38.50	0	0.00	39.20	0.1	4,554	0.00%
2022/03/21	0.1	38.85	0	38.50	38.50	0	4,785	0.00%
2022/03/17	1	36.02	1	36.40	37.55	0	4,881	0.00%
2022/03/16	3	35.87	1	35.25	35.25	2	4,878	0.04%
2022/03/15	0	0.00	4	35.45	35.45	-4	4,896	-0.08%
2022/03/14	1	37.60	1	37.05	37.00	0	4,903	0.00%
2022/03/11	0	0.00	6	37.20	37.30	-6	4,911	-0.12%
2022/03/10	8	38.58	8	38.35	38.10	0	4,911	0.00%
2022/03/09	1	36.85	1	37.00	36.90	0	4,923	0.00%
2022/03/08	2	37.00	2	36.00	36.00	0	4,937	0.00%
2022/03/07	0	0.00	1	39.15	38.50	-1	4,913	-0.02%
2022/03/04	7	41.69	7	41.52	41.20	0	4,875	0.00%
2022/03/02	5	40.97	5	40.72	40.05	0	4,780	0.00%
2022/03/01	7	40.41	1	40.15	40.50	6	4,749	0.13%
2022/02/25	4	39.90	4	39.50	39.50	0	4,761	0.00%
2022/02/24	2	38.93	1	39.65	38.95	1	4,811	0.02%
2022/02/23	2	40.62	3	40.88	40.00	-1	4,836	-0.02%
2022/02/22	4	40.14	2	39.75	39.70	2	4,852	0.04%
2022/02/21	7	40.13	7	40.55	39.75	0	4,854	0.00%
2022/02/18	7	40.13	8	39.22	40.10	-1	4,919	-0.02%
2022/02/17	5	38.85	7	38.21	37.95	-2	4,858	-0.04%
2022/02/14	0	0.00	5	36.38	36.40	-5	4,968	-0.10%
2022/02/11	2	37.65	2	37.30	37.05	0	5,099	0.00%
2022/02/09	4	37.20	0	36.90	37.20	4	5,327	0.07%
2022/02/08	0	0.00	0	36.95	36.50	0	5,455	0.00%
2022/02/07	4	35.63	4	35.23	35.80	0	5,746	0.00%
2022/01/26	0	0.00	5	34.23	34.05	-5	5,801	-0.09%
2022/01/25	4	34.78	2	35.45	34.30	2	5,896	0.03%
2022/01/24	5	35.10	0	0.00	35.20	5	6,081	0.08%
2022/01/21	3	35.96	0	0.00	35.60	3	6,419	0.05%
2022/01/20	0	0.00	2	37.45	37.30	-2	6,573	-0.03%
2022/01/19	7	37.57	5	37.00	36.55	2	6,610	0.03%
2022/01/18	4	38.84	2	38.73	38.60	2	6,625	0.03%
2022/01/17	10	39.56	10	39.57	39.15	0	6,660	0.00%
2022/01/14	6	41.46	11	41.87	40.70	-5	6,852	-0.07%
2022/01/13	44	44.34	40.1	44.04	44.80	3.9	6,758	0.06%
2022/01/12	32	43.42	33.4	44.36	44.75	-1.4	6,393	-0.02%
2022/01/11	47.2	42.48	45	42.05	40.70	2.2	6,084	0.04%
2022/01/10	1	40.95	0	0.00	40.35	1	5,842	0.02%
2022/01/07	13	39.65	20	39.91	39.85	-7	5,823	-0.12%
2022/01/06	11	40.62	9	40.23	40.30	2	5,787	0.03%
2022/01/05	16	39.66	11	39.84	39.90	5	5,732	0.09%
2022/01/04	4	38.80	0	0.00	38.45	4	5,661	0.07%
2022/01/03	3	39.17	6	38.47	38.50	-3	5,656	-0.05%
2021/12/30	1	38.90	7	38.54	38.50	-6	5,640	-0.11%
2021/12/29	1	39.50	0	0.00	38.90	1	5,633	0.02%
2021/12/28	0	0.00	20	39.66	39.00	-20	5,632	-0.36%
2021/12/27	1	40.00	9	40.23	40.40	-8	5,601	-0.14%
2021/12/24	34	41.91	30	41.74	41.30	4	5,555	0.07%
2021/12/23	8	40.51	5	40.34	40.15	3	5,304	0.06%
2021/12/22	1	39.55	6	39.50	39.80	-5	5,227	-0.10%
2021/12/21	5	39.18	8	39.38	39.55	-3	5,180	-0.06%
2021/12/20	44	38.78	48	39.00	38.80	-4	5,119	-0.08%
2021/12/17	70	41.70	78	41.54	40.10	-8	4,992	-0.16%
2021/12/16	40	39.37	11	39.57	40.70	29	4,447	0.65%
2021/12/15	10	35.67	22	36.38	37.00	-12	4,339	-0.28%
2021/12/14	27	35.83	22	34.66	33.65	5	4,164	0.12%
2021/12/13	5	35.00	7	34.93	35.00	-2	4,211	-0.05%
2021/12/10	2	34.00	0	0.00	34.05	2	4,234	0.05%
2021/12/09	5	34.84	4	34.09	33.85	1	4,294	0.02%
2021/12/08	0	34.50	2	34.00	34.45	-2	4,358	-0.05%
2021/12/07	1	34.10	0	0.00	33.55	1	4,483	0.02%
2021/12/06	2	33.85	1	33.85	33.90	1	4,554	0.02%
2021/12/03	14	34.20	14	34.64	34.20	0	4,755	0.00%
2021/12/02	0	0.00	1	34.20	33.30	-1	4,953	-0.02%
2021/12/01	5	34.10	6	34.19	34.50	-1	5,089	-0.02%
2021/11/30	0	0.00	1	32.60	32.60	-1	5,136	-0.02%
2021/11/29	0	0.00	0	32.45	32.35	0	5,180	0.00%
2021/11/26	0	0.00	8	32.45	32.30	-8	5,226	-0.15%
2021/11/25	1.1	33.56	0	0.00	33.50	1.1	5,390	0.02%
2021/11/24	5	33.60	6	33.67	33.75	-1	5,404	-0.02%
2021/11/23	10	34.74	8	34.08	33.95	2	5,384	0.04%
2021/11/22	4	34.89	7	34.85	34.60	-3	5,311	-0.06%
2021/11/19	18	34.77	15	34.03	34.95	3	5,264	0.06%
2021/11/18	13	34.62	4	34.88	34.25	9	5,209	0.17%
2021/11/17	22	34.69	22	34.75	34.55	0	5,174	0.00%
2021/11/16	1	32.81	2	33.63	33.45	-1	5,069	-0.02%
2021/11/15	5	33.20	6	32.76	33.20	-1	5,038	-0.02%
2021/11/12	8	32.90	15	33.48	32.50	-7	5,001	-0.14%
2021/11/11	24	32.96	31	32.85	32.90	-7	4,940	-0.14%
2021/11/10	47	31.80	38	32.19	32.40	9	4,855	0.19%
2021/11/09	1	31.55	17	32.28	31.85	-16	4,719	-0.34%
2021/11/08	20	33.81	11	34.28	33.50	9	4,617	0.19%
2021/11/05	35	37.33	20.1	37.41	37.20	15	4,459	0.34%
2021/11/04	55	37.10	34	37.69	38.15	21	4,313	0.49%
2021/11/03	15	34.45	19	34.58	34.70	-4	4,011	-0.10%
2021/11/02	32	34.52	49	34.26	34.30	-17	3,942	-0.43%
2021/11/01	48	36.32	53	36.28	35.05	-5	3,830	-0.13%
2021/10/29	169	34.30	121	34.41	35.00	48	3,623	1.32%	大買/大賣/
2021/10/28	20	32.42	36	32.59	32.85	-16	3,257	-0.49%
2021/10/27	8	30.03	7	29.78	29.90	1	3,067	0.03%
2021/10/26	14	31.79	21.1	32.36	31.30	-7.1	2,990	-0.24%
2021/10/25	4	31.88	7	31.61	31.65	-3	2,902	-0.10%
2021/10/22	49.1	31.77	33	31.30	32.45	16.1	2,833	0.57%
2021/10/21	5	29.58	27	29.86	30.50	-22	2,545	-0.86%
2021/10/18	7	28.14	4	28.00	27.75	3	2,442	0.12%
2021/10/15	0	27.80	0	0.00	27.85	0	2,463	0.00%
2021/10/08	1	28.05	3	27.35	27.45	-2	2,665	-0.08%
2021/10/07	0	0.00	1	26.90	27.45	-1	2,655	-0.04%
2021/10/06	0	0.00	1	26.70	26.30	-1	2,649	-0.04%
2021/10/05	1	25.50	0	0.00	26.70	1	2,642	0.04%
2021/09/30	5	28.00	2	27.83	27.70	3	2,574	0.12%
2021/09/29	4	27.84	3	27.28	27.30	1	2,560	0.04%
2021/09/28	2	27.55	1	27.40	27.60	1	2,543	0.04%
2021/09/27	1	26.90	1	28.00	27.55	0	2,530	0.00%
2021/09/24	2	27.65	5	27.04	27.00	-3	2,503	-0.12%
2021/09/23	5	27.86	106	28.40	27.40	-101	2,472	-4.08%	大賣/鉅額交易
2021/09/22	3	28.53	0	0.00	28.10	3	2,427	0.12%
2021/09/17	16	30.77	29	30.28	29.75	-13	2,378	-0.55%
2021/09/16	156	30.05	53	30.64	30.45	103	2,306	4.47%	大買/鉅額交易
2021/09/15	16	28.20	9	28.44	28.60	7	2,171	0.32%
2021/09/14	10	29.17	15	28.21	28.10	-5	2,081	-0.24%
2021/09/13	12.1	30.67	11	30.90	29.55	1.1	2,007	0.05%
2021/09/10	22	31.55	25	31.44	31.00	-3	1,915	-0.16%
2021/09/09	10	29.29	19	30.12	31.30	-9	1,769	-0.51%
2021/09/08	81	30.54	72	30.08	29.35	9	1,679	0.54%
2021/09/07	43	29.60	40	29.77	29.90	3	1,467	0.20%
2021/09/06	16	28.79	12	28.99	28.40	4	1,228	0.33%
2021/09/03	9	29.01	16	28.41	27.80	-7	1,067	-0.66%
2021/09/02	12	28.25	12	28.16	28.10	0	982	0.00%
2021/09/01	15	28.03	3	27.78	27.90	12	933	1.29%
2021/08/31	23	27.48	12	27.08	27.75	11	873	1.26%
2021/08/27	1	25.65	1	25.65	25.65	0	663	0.00%
2021/08/23	0	0.00	3	21.20	21.20	-3	654	-0.46%
2021/08/18	1	20.40	0	0.00	20.80	1	660	0.15%
2021/08/17	3	20.35	0	0.00	20.30	3	667	0.45%
2021/08/16	1.1	21.35	0	0.00	20.60	1.1	674	0.16%
2021/08/11	0.1	22.10	0	0.00	21.90	0.1	682	0.01%
2021/08/10	1	22.00	0	0.00	22.45	1	688	0.15%
2021/08/03	2	23.65	0	0.00	23.65	2	765	0.26%
2021/07/28	0.1	23.00	0	0.00	23.10	0.1	852	0.01%
2021/07/26	0	0.00	13	25.28	24.90	-13	901	-1.44%
2021/07/23	2	25.45	3	26.13	25.35	-1	914	-0.11%
2021/07/22	2.1	26.89	5	26.57	26.30	-3	909	-0.32%
2021/07/21	2	26.03	4	26.13	26.45	-2	907	-0.22%
2021/07/20	12	26.01	5	25.94	26.35	7	889	0.79%
2021/07/19	16	25.29	7	25.00	26.00	9	821	1.10%
2021/07/16	7	22.10	4	23.26	23.65	3	756	0.40%
2021/07/14	0	0.00	7	21.75	21.45	-7	850	-0.82%
2021/07/02	0	0.00	6	21.10	20.85	-6	1,097	-0.55%
2021/06/30	0	0.00	10	21.00	21.05	-10	1,110	-0.90%
2021/06/28	3	21.18	1	21.00	21.05	2	1,116	0.18%
2021/06/02	0	0.00	1	22.00	21.75	-1	1,118	-0.09%
2021/05/31	0	0.00	25	21.84	21.90	-25	1,109	-2.25%
2021/05/27	3	21.85	10	22.00	21.90	-7	1,102	-0.63%
2021/05/24	0	0.00	1	21.65	21.95	-1	1,090	-0.09%
2021/05/21	2	21.35	1	21.45	21.50	1	1,083	0.09%
2021/05/19	0	0.00	2	20.00	19.95	-2	1,064	-0.19%
2021/05/18	1	18.60	0	0.00	19.80	1	1,059	0.09%
2021/05/14	0	0.00	4	19.43	19.50	-4	1,041	-0.38%
2021/05/13	2	18.73	0	0.00	19.20	2	1,034	0.19%
2021/05/12	1	19.05	0	0.00	19.10	1	1,020	0.10%
2021/05/06	1	22.45	0	0.00	22.25	1	921	0.11%
2021/05/05	1	22.50	0	0.00	22.45	1	899	0.11%
2021/05/04	0	0.00	4	24.56	23.80	-4	862	-0.46%
2021/04/29	1	26.45	0	0.00	26.05	1	782	0.13%
2021/04/27	1	26.65	0.1	27.07	26.80	0.9	738	0.12%
2021/04/26	0	0.00	0.1	28.40	27.20	-0.1	714	-0.01%
2021/04/23	2	27.10	3	27.57	28.45	-1	679	-0.15%
2021/04/22	3	28.42	2	28.73	26.60	1	659	0.15%
2021/04/21	20	29.91	1	30.85	29.00	19	620	3.06%
2021/04/20	30.2	33.19	26	32.24	32.00	4.2	547	0.76%
2021/04/19	8	31.37	10	31.71	31.45	-2	499	-0.39%
2021/04/16	10	28.28	10	28.17	29.65	0	428	0.00%
2021/04/15	2	27.85	1	28.00	28.35	1	355	0.28%
2021/04/14	2	26.43	0	0.00	25.80	2	319	0.63%
2021/04/13	0	0.00	1	27.40	26.20	-1	299	-0.33%
2021/03/31	1	21.80	0	0.00	21.95	1	208	0.48%
2021/03/24	1	22.60	0	0.00	22.50	1	198	0.50%
2021/01/05	2	21.90	0	0.00	21.90	2	258	0.77%
2020/12/28	0	0.00	6	22.15	22.15	-6	262	-2.29%
2020/12/24	0	0.00	2	21.85	21.85	-2	258	-0.77%
2020/12/09	0	0.00	1	22.65	22.85	-1	246	-0.41%
2020/12/08	1	22.45	0	0.00	22.45	1	244	0.41%
2020/12/04	3	23.35	0	0.00	23.15	3	211	1.42%
2020/11/26	0	0.00	6	24.03	24.30	-6	192	-3.12%
2020/11/25	4	23.53	0	0.00	23.45	4	185	2.16%
2020/11/20	5	24.49	0	0.00	23.45	5	188	2.66%
2020/11/19	2	22.25	0	0.00	22.60	2	180	1.11%
2020/11/12	1	21.05	0	0.00	21.05	1	193	0.52%
2020/10/05	1	20.50	1	20.75	20.75	0	224	0.00%
2020/09/04	0	0.00	1	22.40	22.45	-1	357	-0.28%
2020/08/04	0	0.00	1	23.05	23.10	-1	331	-0.30%
2020/06/24	0	0.00	2	24.00	23.80	-2	389	-0.51%
2020/06/23	2	25.00	0	0.00	24.75	2	385	0.52%
2020/06/15	0	0.00	4	22.00	21.55	-4	314	-1.27%
2020/06/11	0	0.00	1	23.00	23.00	-1	316	-0.32%
2020/06/09	1	24.40	0	0.00	24.40	1	322	0.31%
2020/05/25	0	0.00	1	23.70	24.00	-1	343	-0.29%
2020/05/20	0	0.00	1	23.70	23.90	-1	340	-0.29%
2020/05/18	0	0.00	1	23.25	23.40	-1	342	-0.29%
2020/05/15	0	0.00	2	23.93	23.80	-2	341	-0.59%
2020/05/14	2	24.78	2	24.48	24.55	0	338	0.00%
2020/05/12	1	24.75	2	24.93	25.10	-1	332	-0.30%
2020/05/08	4	25.98	0	0.00	25.90	4	330	1.21%
2020/05/07	0	0.00	1	24.45	25.00	-1	319	-0.31%
2020/05/04	1	23.65	1	23.65	23.75	0	322	0.00%
2020/04/30	1	24.60	2	24.45	24.40	-1	324	-0.31%
2020/04/29	3	23.73	2	24.08	24.25	1	339	0.29%
2020/04/24	0	0.00	1	23.15	22.95	-1	377	-0.27%
2020/04/23	1	22.95	0	0.00	23.00	1	397	0.25%
2020/04/22	1	22.80	0	0.00	23.60	1	421	0.24%
2020/04/15	1	23.70	6	23.68	23.70	-5	474	-1.05%
2020/04/08	1	23.25	0	0.00	23.45	1	483	0.21%
2020/04/01	0	0.00	1	21.00	20.85	-1	468	-0.21%
2020/03/30	3	20.73	0	0.00	20.60	3	468	0.64%
2020/03/26	1	17.80	0	0.00	17.95	1	450	0.22%
2020/03/24	0	0.00	1	16.70	16.45	-1	453	-0.22%
2020/03/23	1	15.20	0	0.00	15.55	1	454	0.22%
2020/03/20	0	0.00	3	15.82	16.20	-3	460	-0.65%
2020/03/19	1	14.75	0	0.00	14.75	1	469	0.21%
2020/03/17	1	16.85	0	0.00	17.00	1	624	0.16%
2020/03/16	1	17.85	0	0.00	17.85	1	687	0.15%
2020/03/13	0	0.00	3	19.35	19.80	-3	679	-0.44%
2020/03/12	1	22.70	2	22.05	21.50	-1	675	-0.15%
2020/03/09	2	24.00	0	0.00	23.70	2	662	0.30%
2020/03/06	1	25.05	0	0.00	25.00	1	658	0.15%
2020/03/03	0	0.00	1	24.65	24.70	-1	665	-0.15%
2020/02/27	1	25.00	1	25.55	24.90	0	660	0.00%
2020/02/25	0	0.00	1	26.00	26.00	-1	668	-0.15%
2020/02/21	1	26.80	0	0.00	26.85	1	683	0.15%
2020/02/12	1	26.75	0	0.00	26.70	1	741	0.13%
2020/02/07	1	26.35	0	0.00	26.35	1	761	0.13%
2020/02/06	1	27.45	0	0.00	27.30	1	773	0.13%
2020/02/05	1	26.55	4	26.90	26.85	-3	772	-0.39%
2020/02/04	0	0.00	1	25.35	26.15	-1	767	-0.13%
2020/02/03	4	24.60	2	25.60	25.05	2	762	0.26%
2020/01/31	3	27.25	3	27.03	27.00	0	742	0.00%
2020/01/30	1	28.80	1	28.25	27.45	0	736	0.00%
2020/01/17	23	31.13	19	30.78	30.60	4	713	0.56%
2020/01/16	10	30.88	8	30.68	30.50	2	694	0.29%
2020/01/15	2	30.43	3	30.22	30.00	-1	673	-0.15%
2020/01/14	1	30.30	1	29.80	29.90	0	673	0.00%
2020/01/13	7	30.73	7	31.02	30.30	0	669	0.00%
2020/01/10	1	29.40	0	0.00	29.25	1	635	0.16%
2020/01/09	1	28.85	0	0.00	28.80	1	645	0.16%
2020/01/08	0	0.00	3	28.55	28.55	-3	691	-0.43%
2020/01/07	0	0.00	2	28.80	28.80	-2	719	-0.28%
2020/01/06	1	29.45	0	0.00	29.25	1	726	0.14%
2020/01/03	3	29.55	2	30.25	29.95	1	726	0.14%
2019/12/25	1	28.90	0	0.00	29.00	1	751	0.13%
2019/12/24	0	0.00	1	29.00	28.90	-1	758	-0.13%
2019/12/23	1	28.55	0	0.00	28.55	1	759	0.13%
2019/12/17	0	0.00	94	28.79	28.75	-94	783	-12.01%
2019/12/16	50	28.74	56	28.62	28.55	-6	778	-0.77%
2019/12/13	73	29.22	2	28.40	28.25	71	769	9.23%
2019/12/12	87	31.29	72	30.32	29.40	15	749	2.00%
2019/12/11	16	30.27	8	31.35	31.35	8	618	1.29%
2019/12/09	1	28.10	0	0.00	28.50	1	595	0.17%
2019/12/05	1	28.30	0	0.00	28.05	1	682	0.15%
2019/12/04	0	0.00	0.2	27.80	28.10	-0.2	716	-0.03%
2019/12/02	1	27.60	2	27.55	27.60	-1	931	-0.11%
2019/11/29	1	28.50	0	0.00	28.20	1	992	0.10%
2019/11/28	2	28.50	0	0.00	28.50	2	995	0.20%
2019/11/25	0	0.00	1	27.85	27.85	-1	1,002	-0.10%
2019/11/22	1	27.50	0	0.00	27.40	1	1,007	0.10%
2019/11/20	1	28.80	0	0.00	28.40	1	996	0.10%
2019/11/19	0	0.00	1	29.65	29.45	-1	988	-0.10%
2019/11/18	3	30.20	7	29.82	29.85	-4	982	-0.41%
2019/11/13	1	28.40	0	0.00	28.20	1	948	0.11%
2019/11/12	1	27.90	0	0.00	28.50	1	966	0.10%
2019/11/11	9	28.14	0	0.00	27.90	9	977	0.92%
2019/11/08	0	0.00	2	27.60	27.50	-2	1,001	-0.20%
2019/11/07	0	0.00	10	26.35	26.85	-10	1,019	-0.98%
2019/11/06	3	26.53	2	26.60	26.35	1	1,030	0.10%
2019/11/05	1	27.30	1	28.75	27.80	0	1,043	0.00%
2019/10/29	3	29.13	0	0.00	28.65	3	1,086	0.28%
2019/10/25	0	0.00	1	28.40	28.35	-1	1,123	-0.09%
2019/10/24	0	0.00	4	28.70	28.70	-4	1,190	-0.34%
2019/10/23	0	0.00	2	28.35	28.30	-2	1,221	-0.16%
2019/10/22	3	28.80	8	28.79	28.65	-5	1,357	-0.37%
2019/10/18	0	0.00	2	30.35	29.65	-2	1,458	-0.14%
2019/10/16	42	30.81	39	30.85	30.25	3	1,450	0.21%
2019/10/15	12	29.47	12	30.18	31.00	0	1,409	0.00%
2019/10/14	7	28.94	0	0.00	28.80	7	1,381	0.51%
2019/10/04	7	29.12	24	29.53	28.40	-17	1,412	-1.20%
2019/10/03	1	28.30	0	0.00	29.40	1	1,405	0.07%
2019/09/27	2	27.60	1	28.35	27.50	1	1,408	0.07%
2019/09/24	2	28.65	0	0.00	28.40	2	1,413	0.14%
2019/09/23	0	0.00	2	29.33	29.10	-2	1,407	-0.14%
2019/09/20	3	28.85	0	0.00	28.85	3	1,397	0.21%
2019/09/18	2	28.25	0	0.00	28.05	2	1,384	0.14%
2019/09/12	2	28.15	1	28.00	28.10	1	1,378	0.07%
2019/09/11	2	28.90	8	28.40	28.40	-6	1,398	-0.43%
2019/09/10	33	28.48	39	28.18	27.90	-6	1,376	-0.44%
2019/09/09	42	29.91	15	28.97	28.25	27	1,372	1.97%
2019/09/06	0	0.00	3	29.37	29.05	-3	1,356	-0.22%
2019/09/05	45	28.89	42	28.90	29.70	3	1,328	0.23%
2019/09/04	34	28.34	41	28.86	29.35	-7	1,279	-0.55%
2019/09/03	20	26.97	13	26.60	26.70	7	1,178	0.59%
2019/09/02	0	0.00	1	25.35	25.10	-1	1,128	-0.09%
2019/08/30	0	0.00	5	25.00	24.80	-5	1,153	-0.43%
2019/08/29	1	24.50	0	0.00	24.70	1	1,204	0.08%
2019/08/28	8	25.99	8	24.70	24.55	0	1,208	0.00%
2019/08/27	7	24.72	6	25.45	25.55	1	1,207	0.08%
2019/08/23	1	24.40	0	0.00	24.60	1	1,270	0.08%
2019/08/19	3	24.80	3	24.70	24.70	0	1,285	0.00%
2019/08/16	1	24.75	1	24.20	24.50	0	1,284	0.00%
2019/08/15	8	25.23	7	24.53	24.40	1	1,277	0.08%
2019/08/14	0	0.00	1	25.90	25.85	-1	1,256	-0.08%
2019/08/13	16	27.24	15	27.00	26.50	1	1,242	0.08%
2019/08/12	1	26.10	3	25.78	26.80	-2	1,211	-0.17%
2019/08/08	5	26.70	5	26.67	26.25	0	1,192	0.00%
2019/08/07	27	26.81	24	26.03	26.45	3	1,180	0.25%
2019/08/06	11	25.59	10	25.80	26.00	1	1,150	0.09%
2019/08/05	1	24.85	1	25.00	25.00	0	1,136	0.00%
2019/08/01	1	25.40	0	0.00	25.20	1	1,144	0.09%
2019/07/30	0	0.00	1	25.05	25.40	-1	1,138	-0.09%
2019/07/29	1	26.25	1	26.25	25.30	0	1,125	0.00%
2019/07/26	27	27.05	22	26.88	26.55	5	1,101	0.45%
2019/07/25	6	26.32	15	26.15	26.45	-9	1,038	-0.87%
2019/07/24	71	26.30	67	26.67	25.75	4	1,013	0.39%
2019/07/23	1	25.00	7	24.59	25.70	-6	880	-0.68%
2019/07/22	7	23.20	11	23.42	23.40	-4	806	-0.50%
2019/07/19	1	21.85	1	22.20	21.90	0	790	0.00%
2019/07/18	0	0.00	3	22.12	21.60	-3	804	-0.37%
2019/07/17	0	0.00	2	21.78	22.00	-2	807	-0.25%
2019/07/15	1.1	21.00	0	0.00	21.20	1.1	853	0.13%
2019/07/12	2	21.70	0	0.00	21.50	2	898	0.22%
2019/07/11	9	22.78	11	22.61	21.90	-2	938	-0.21%
2019/07/10	0	0.00	2	21.95	21.90	-2	937	-0.21%
2019/07/08	3	22.10	12	21.70	22.25	-9	1,028	-0.88%
2019/07/05	0	0.00	1	20.70	20.65	-1	1,033	-0.10%
2019/07/04	0	0.00	1	20.70	20.80	-1	1,037	-0.10%
2019/07/03	1	20.75	0	0.00	20.55	1	1,045	0.10%
2019/07/02	1	21.50	1	20.90	20.80	0	1,046	0.00%
2019/06/27	2	20.60	2	20.43	20.45	0	1,035	0.00%
2019/06/26	2	20.03	0	0.00	20.35	2	1,044	0.19%
2019/06/25	3	19.67	0	0.00	19.60	3	1,053	0.28%
2019/06/24	0	0.00	1	19.80	19.60	-1	1,064	-0.09%
2019/06/21	1	20.00	1	19.80	19.80	0	1,064	0.00%
2019/06/20	4	20.38	3	20.45	20.10	1	1,059	0.09%
2019/06/19	3	21.18	0	0.00	20.35	3	1,054	0.28%
2019/06/17	10	21.05	0	0.00	20.60	10	1,017	0.98%
2019/06/14	18	22.67	9	21.48	20.85	9	1,002	0.90%
2019/06/13	1	21.60	1	21.40	21.40	0	956	0.00%
2019/06/12	0	0.00	1	21.50	21.45	-1	951	-0.11%
2019/06/11	3	21.98	3	21.98	22.00	0	934	0.00%
2019/06/05	10	21.15	10	20.70	21.15	0	867	0.00%
2019/05/31	7	20.67	7	20.93	20.10	0	802	0.00%
2019/05/29	1	19.40	1	19.65	18.50	0	730	0.00%
2019/05/28	0	0.00	1	19.00	19.30	-1	715	-0.14%
2019/05/17	0	0.00	1	18.10	18.55	-1	752	-0.13%
2019/05/13	1	19.10	0	0.00	19.05	1	742	0.13%
2019/05/10	0	0.00	6	19.48	19.40	-6	738	-0.81%
2019/05/09	1	19.85	2	19.10	19.10	-1	726	-0.14%
2019/05/08	3	20.60	3	20.40	20.50	0	709	0.00%
2019/05/07	0	0.00	3	21.90	21.10	-3	705	-0.42%
2019/05/02	0	0.00	1	22.55	22.30	-1	694	-0.14%
2019/04/29	0	0.00	3	21.45	21.10	-3	686	-0.44%
2019/04/25	0	0.00	1	24.00	22.80	-1	688	-0.15%
2019/04/24	2	23.30	0	0.00	23.80	2	670	0.30%
2019/04/23	0	0.00	1	22.60	22.50	-1	654	-0.15%
2019/04/22	0	0.00	1	22.00	22.10	-1	643	-0.16%
2019/04/19	7	22.42	2	22.43	22.00	5	631	0.79%
2019/04/18	4	22.35	6	22.65	22.55	-2	591	-0.34%
2019/04/17	5	20.10	6.1	20.63	21.00	-1.1	547	-0.20%
2019/04/16	2	19.10	0	0.00	19.10	2	501	0.40%
2019/04/15	2	18.98	1	19.50	19.55	1	471	0.21%
2019/04/12	2	17.00	2	17.75	17.80	0	424	0.00%
2019/04/11	1	15.60	2	16.10	16.20	-1	362	-0.28%
2019/03/29	1	14.60	0	0.00	14.40	1	331	0.30%
2019/03/28	0	0.00	1	14.45	14.30	-1	320	-0.31%
2019/03/27	1	13.45	1	13.50	13.80	0	310	0.00%
2019/03/26	1	13.60	0	0.00	13.65	1	298	0.33%
2019/03/20	2	13.85	0	0.00	13.80	2	295	0.68%
2019/03/18	1	13.90	0	0.00	13.80	1	308	0.32%
2019/03/11	0	0.00	1	14.50	14.45	-1	302	-0.33%
2019/02/15	1	14.05	0	0.00	14.00	1	231	0.43%
2019/01/24	1	14.75	1	14.45	14.25	0	211	0.00%
2018/12/26	0	0.00	3	13.48	13.30	-3	155	-1.93%
2018/12/25	1	13.55	0	0.00	13.60	1	141	0.71%
2018/12/20	0	0.00	1	13.60	13.50	-1	137	-0.73%
2018/12/18	1	13.30	0	0.00	13.50	1	132	0.76%
2018/11/30	1	14.35	0	0.00	14.35	1	103	0.97%
2018/11/27	2	15.10	0	0.00	15.05	2	112	1.78%
2018/10/29	1	15.00	0	0.00	15.00	1	303	0.33%
2018/10/08	1	18.30	0	0.00	18.20	1	286	0.35%
2018/10/04	1	19.00	0	0.00	18.95	1	283	0.35%
2018/09/21	0	0.00	1	19.50	19.60	-1	281	-0.35%
2018/09/18	1	19.40	0	0.00	19.55	1	280	0.36%
2018/09/12	0	0.00	1	19.15	19.15	-1	280	-0.36%
2018/09/11	1	19.25	0	0.00	19.60	1	284	0.35%
2018/09/07	1	20.35	5	20.23	20.20	-4	278	-1.44%
2018/09/06	1	20.55	1	20.55	20.55	0	273	0.00%
2018/09/05	1	22.30	0	0.00	21.35	1	269	0.37%
2018/09/04	0	0.00	1	22.15	22.10	-1	266	-0.37%
2018/09/03	1	22.00	0	0.00	21.75	1	264	0.38%
2018/08/31	1	23.40	1	23.00	23.00	0	271	0.00%
2018/08/30	1	22.85	2	23.23	23.20	-1	286	-0.35%
2018/08/28	16	23.95	16	24.05	22.15	0	258	0.00%
2018/08/27	0	0.00	12.2	21.30	22.60	-12.2	229	-5.32%
2018/08/24	10	20.10	0	0.00	20.55	10	202	4.94%
2018/08/23	2	21.25	7	20.66	20.25	-5	198	-2.52%
2018/08/22	15	22.92	9	23.35	21.85	6	186	3.22%
2018/08/21	1	21.10	0	0.00	21.60	1	146	0.68%
2018/08/20	2	21.65	4	21.40	21.65	-2	142	-1.40%
2018/08/17	3	21.58	1	21.60	21.50	2	125	1.60%
2018/07/04	2	19.60	1	20.20	19.70	1	112	0.89%
2018/07/02	1	19.70	2	19.60	19.55	-1	114	-0.88%
2018/06/29	1	19.90	0	0.00	19.90	1	114	0.88%
2018/05/24	2	19.80	1	19.65	19.65	1	70	1.43%
2018/05/16	2	19.65	2	19.83	19.60	0	70	0.00%
2018/04/24	0	0.00	2	19.50	19.35	-2	53	-3.75%
2018/04/19	2	20.20	0	0.00	20.50	2	52	3.78%
2018/03/23	0	0.00	10	22.70	22.45	-10	57	-17.62%
2018/02/23	2	23.70	0	0.00	23.75	2	67	2.98%
2018/01/09	2	25.55	0	0.00	25.20	2	63	3.16%