昇貿 (3305)-中國信託券商分點個股進出

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

昇貿

(3305)

可現股當沖

股價
64.9
漲跌
▲0.9
漲幅
+1.41%
成交量
330張
產業
上市其他電子類股
299人加入追蹤

立即追蹤
本地時間:13:30(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

昇貿 (3305)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/21	2	64.00	0	0.00	64.00	2	1,109	0.18%
2024/11/20	0	0.00	0.1	63.80	63.50	-0.1	1,114	-0.01%
2024/11/18	1	62.40	0	0.00	62.40	1	1,123	0.09%
2024/11/15	0.2	65.30	0	0.00	64.80	0.2	1,116	0.02%
2024/11/12	0	0.00	3	66.50	66.50	-3	1,134	-0.26%
2024/11/08	3	71.50	7	70.67	69.80	-4	1,131	-0.35%
2024/11/07	1	68.70	10	69.00	68.70	-9	1,095	-0.82%
2024/11/06	0	0.00	1	66.90	66.90	-1	1,101	-0.09%
2024/11/01	5	66.00	3	65.30	66.90	2	1,217	0.16%
2024/10/29	1	68.00	0	0.00	67.90	1	1,254	0.08%
2024/10/28	0	69.50	0	0.00	69.30	0	1,258	0.00%
2024/10/25	1	69.40	0	0.00	69.30	1	1,266	0.08%
2024/10/18	1	71.20	0	0.00	70.30	1	1,325	0.08%
2024/10/17	0	0.00	1	72.00	71.10	-1	1,336	-0.07%
2024/10/16	0	0.00	1	71.00	70.40	-1	1,357	-0.07%
2024/10/15	1	71.00	0	0.00	69.80	1	1,360	0.07%
2024/10/11	1	68.80	3	69.10	68.80	-2	1,391	-0.14%
2024/10/09	1	69.70	0	0.00	69.50	1	1,423	0.07%
2024/10/08	0	0.00	1	71.50	71.40	-1	1,435	-0.07%
2024/10/07	6	73.47	7	72.61	72.70	-1	1,469	-0.07%
2024/10/04	1	71.10	1	72.30	70.70	0	1,479	0.00%
2024/10/01	4	71.83	3	72.47	72.40	1	1,489	0.07%
2024/09/30	42	76.00	26	74.87	71.30	16	1,492	1.07%
2024/09/27	2	73.90	5.6	74.29	74.50	-3.6	1,337	-0.27%
2024/09/26	3	74.67	1	74.20	74.20	2	1,350	0.15%
2024/09/25	40.1	73.88	21	74.98	75.00	19.1	1,390	1.37%
2024/09/24	2	71.20	0	0.00	71.00	2	1,363	0.15%
2024/09/23	3	73.43	5	72.76	72.60	-2	1,379	-0.15%
2024/09/20	2	72.80	1	72.90	71.80	1	1,457	0.07%
2024/09/19	2	72.55	9.1	73.04	73.10	-7.1	1,503	-0.47%
2024/09/18	1	72.30	1	71.60	71.50	0	1,623	0.00%
2024/09/16	3.1	71.73	2	71.60	70.20	1.1	2,037	0.05%
2024/09/13	5	67.72	5	70.26	69.20	0	2,214	0.00%
2024/09/12	0	0.00	1	66.30	65.80	-1	2,220	-0.05%
2024/09/11	2	65.05	0	0.00	64.60	2	2,228	0.09%
2024/09/10	1	64.80	0	0.00	63.70	1	2,248	0.04%
2024/09/04	2	64.55	0	0.00	64.30	2	2,342	0.09%
2024/09/03	0	0.00	1	67.40	66.90	-1	2,396	-0.04%
2024/09/02	0	0.00	5	66.50	68.10	-5	2,434	-0.21%
2024/08/30	0	0.00	1	67.60	67.00	-1	2,494	-0.04%
2024/08/28	0.2	65.70	0	0.00	65.20	0.2	2,617	0.01%
2024/08/21	0	0.00	12	65.20	65.20	-12	2,911	-0.41%
2024/08/16	1.3	67.02	0	0.00	66.50	1.3	3,190	0.04%
2024/08/15	0.2	65.70	1	64.60	64.50	-0.8	3,265	-0.02%
2024/08/13	0	65.00	0	0.00	64.80	0	3,393	0.00%
2024/08/12	0	0.00	2	65.30	65.10	-2	3,535	-0.06%
2024/08/08	0	0.00	3	63.70	63.40	-3	3,540	-0.08%
2024/08/07	0	0.00	4	62.53	64.80	-4	3,541	-0.11%
2024/08/06	7	59.83	3	62.60	59.60	4	3,535	0.11%
2024/08/05	2	68.10	0.5	66.20	66.20	1.5	3,479	0.04%
2024/08/02	2	74.90	1	74.40	73.50	1	3,472	0.03%
2024/08/01	2	74.45	5	74.64	75.90	-3	3,484	-0.09%
2024/07/31	2	71.75	1	72.00	71.80	1	3,483	0.03%
2024/07/30	0	0.00	0.5	70.20	71.50	-0.5	3,481	-0.01%
2024/07/29	2	70.35	4	71.43	70.20	-2	3,482	-0.06%
2024/07/26	3	68.77	3	70.27	70.90	0	3,503	0.00%
2024/07/23	1	70.90	3.3	71.32	70.80	-2.3	3,504	-0.07%
2024/07/22	0	0.00	1	71.30	71.00	-1	3,500	-0.03%
2024/07/19	0	0.00	1	75.50	73.40	-1	3,480	-0.03%
2024/07/18	2	74.95	1	75.10	75.80	1	3,466	0.03%
2024/07/17	0	0.00	11	75.08	76.00	-11	3,457	-0.32%
2024/07/16	1	73.70	5	73.00	73.80	-4	3,454	-0.12%
2024/07/15	0	0.00	0.2	74.45	73.70	-0.2	3,473	-0.01%
2024/07/12	12	74.48	2	74.40	74.00	10	3,464	0.29%
2024/07/11	2.2	77.59	1	76.30	76.60	1.2	3,447	0.04%
2024/07/10	1.1	77.79	0	0.00	77.90	1.1	3,460	0.03%
2024/07/09	5	76.58	1	77.00	76.50	4	3,502	0.11%
2024/07/08	5.3	78.82	3	78.77	78.50	2.3	3,486	0.07%
2024/07/05	1	77.80	6	78.07	79.10	-5	3,521	-0.14%
2024/07/04	1	77.90	4	78.25	77.80	-3	3,551	-0.08%
2024/07/03	1.1	78.35	0	0.00	78.30	1.1	3,583	0.03%
2024/07/02	1	78.50	18.3	78.45	78.90	-17.3	3,569	-0.48%
2024/07/01	7	81.06	1.3	83.02	79.30	5.7	3,549	0.16%
2024/06/28	3	80.80	2.1	81.18	81.10	0.9	3,495	0.03%
2024/06/27	2.3	79.99	4.2	79.59	79.80	-1.9	3,478	-0.06%
2024/06/26	37	83.15	28	81.95	81.50	9	3,453	0.26%
2024/06/25	14.1	79.76	11	79.63	81.40	3.1	3,393	0.09%
2024/06/24	26.4	81.56	24	81.35	80.80	2.4	3,337	0.07%
2024/06/21	55.2	82.91	106.5	83.32	79.40	-51.3	3,191	-1.61%	大賣/
2024/06/20	21.3	80.52	64	79.25	81.70	-42.7	2,743	-1.56%
2024/06/19	1	74.40	8	75.14	74.30	-7	2,538	-0.28%
2024/06/18	3.1	74.73	0	0.00	75.20	3.1	2,517	0.12%
2024/06/17	4.1	75.54	1	75.70	75.00	3.1	2,517	0.12%
2024/06/14	0	0.00	1	76.00	76.40	-1	2,509	-0.04%
2024/06/13	0	0.00	7	75.86	75.20	-7	2,492	-0.28%
2024/06/12	3.5	76.91	6	76.18	76.10	-2.5	2,480	-0.10%
2024/06/11	10.1	76.60	0	0.00	76.10	10.1	2,463	0.41%
2024/06/07	23	76.28	22.1	75.96	77.00	0.9	2,457	0.04%
2024/06/06	2.3	73.68	4.6	73.08	74.50	-2.2	2,404	-0.09%
2024/06/05	21.1	76.45	19.2	76.42	74.20	1.9	2,360	0.08%
2024/06/04	6.6	76.22	42.3	76.60	76.10	-35.7	2,318	-1.54%
2024/06/03	23.3	76.01	139	76.32	75.70	-115.8	2,285	-5.07%	大賣/鉅額交易
2024/05/31	143.5	75.98	21	75.74	74.00	122.5	2,223	5.51%	大買/鉅額交易
2024/05/30	8.3	73.97	7	74.43	73.00	1.3	2,105	0.06%
2024/05/29	13.3	75.01	32.2	74.75	74.40	-18.9	2,091	-0.90%
2024/05/28	3	73.23	14	73.51	73.90	-11	2,033	-0.54%
2024/05/27	6.1	73.00	3	72.80	72.60	3.1	2,023	0.15%
2024/05/24	29	72.38	3	72.23	72.50	26	2,028	1.28%
2024/05/23	8	72.36	2	72.20	71.80	6	2,056	0.29%
2024/05/22	54.3	74.48	69.2	75.59	72.80	-14.9	2,023	-0.73%
2024/05/21	39	71.22	21	71.07	71.60	18	1,881	0.96%
2024/05/20	21	70.08	43	69.46	71.00	-22	1,865	-1.18%
2024/05/17	4.3	67.88	1.1	68.10	68.60	3.2	1,888	0.17%
2024/05/16	25.6	68.36	36.2	68.28	69.00	-10.6	1,918	-0.55%
2024/05/15	3	65.27	6	66.05	65.90	-3	1,797	-0.17%
2024/05/14	2	65.10	8	65.70	65.80	-6	1,808	-0.33%
2024/05/13	12	64.83	5	65.22	64.70	7	1,812	0.39%
2024/05/10	9	66.79	45.1	66.43	66.00	-36.1	1,806	-2.00%
2024/05/09	15	65.77	7	65.66	65.00	8	1,783	0.45%
2024/05/08	0	0.00	38	66.46	66.40	-38	1,782	-2.13%
2024/05/07	51	65.79	62	66.57	66.00	-11	1,769	-0.62%
2024/05/06	4.4	65.27	19	66.09	65.30	-14.6	1,741	-0.84%
2024/05/03	77	65.47	0	0.00	64.60	77	1,723	4.47%
2024/05/02	31	64.90	5	64.80	64.80	26	1,723	1.51%
2024/04/30	120	63.79	75	64.88	64.70	45	1,717	2.62%	大買/
2024/04/29	0	0.00	7	62.57	62.90	-7	1,700	-0.41%
2024/04/25	3	61.43	0	0.00	61.40	3	1,809	0.17%
2024/04/24	3	62.40	5	63.02	62.50	-2	1,810	-0.11%
2024/04/23	3	62.50	0	0.00	61.80	3	1,811	0.17%
2024/04/22	4.5	62.62	2	63.20	61.50	2.5	1,814	0.14%
2024/04/19	2	60.55	0	0.00	61.10	2	1,809	0.11%
2024/04/17	1	63.00	0.3	62.80	63.40	0.7	1,784	0.04%
2024/04/16	13	62.02	17.3	62.99	62.30	-4.3	1,772	-0.24%
2024/04/15	8	66.84	0	0.00	66.40	8	1,730	0.46%
2024/04/12	1	66.63	9	65.81	65.50	-8	1,669	-0.48%
2024/04/11	9.2	68.76	3	68.53	67.00	6.2	1,651	0.38%
2024/04/10	4.5	67.41	7	66.86	66.90	-2.5	1,603	-0.15%
2024/04/09	1	65.50	8	64.55	65.60	-7	1,559	-0.45%
2024/04/08	6	63.47	5	64.06	63.50	1	1,514	0.07%
2024/04/03	4	62.75	0	0.00	62.60	4	1,532	0.26%
2024/04/02	4	64.03	2	64.60	63.70	2	1,609	0.12%
2024/04/01	2	63.80	0	0.00	63.90	2	1,686	0.12%
2024/03/29	6	63.20	0	0.00	63.20	6	1,710	0.35%
2024/03/28	30	63.15	34	63.39	63.70	-4	1,763	-0.23%
2024/03/27	9	64.47	3	65.13	64.10	6	1,894	0.32%
2024/03/26	5	65.78	0	0.00	64.70	5	1,912	0.26%
2024/03/22	1	65.50	0	0.00	65.90	1	1,923	0.05%
2024/03/21	1	65.10	11	64.89	66.00	-10	1,975	-0.51%
2024/03/20	10	64.70	21	64.97	64.70	-11	1,981	-0.56%
2024/03/19	2	64.80	0	0.00	64.50	2	1,989	0.10%
2024/03/15	1	65.00	10	64.36	65.00	-9	1,998	-0.45%
2024/03/14	1	66.00	0	0.00	66.30	1	2,017	0.05%
2024/03/12	10	67.60	0	0.00	67.00	10	2,033	0.49%
2024/03/11	0.7	67.59	0	0.00	66.40	0.7	2,020	0.03%
2024/03/08	1	67.50	1	67.80	66.20	0	2,017	0.00%
2024/03/07	1	69.31	0	0.00	68.40	1	2,017	0.05%
2024/03/06	1	70.40	0	0.00	69.90	1	2,020	0.05%
2024/03/05	1	70.80	0	0.00	71.30	1	2,012	0.05%
2024/03/04	0	0.00	0.2	71.30	70.70	-0.2	2,059	-0.01%
2024/03/01	0	0.00	10	71.90	72.10	-10	2,061	-0.48%
2024/02/29	1.2	74.33	1	72.70	73.00	0.2	2,062	0.01%
2024/02/27	6	73.00	0	0.00	72.90	6	2,046	0.29%
2024/02/26	9	74.32	3	73.70	73.40	6	2,034	0.29%
2024/02/23	4	72.20	2	72.30	71.70	2	1,992	0.10%
2024/02/22	10	72.90	8	72.80	72.80	2	2,011	0.10%
2024/02/21	49	76.69	16.2	76.70	75.30	32.8	2,014	1.63%
2024/02/20	28	78.13	70	77.84	78.00	-42	1,952	-2.15%
2024/02/19	5	76.20	62	75.35	76.00	-57	1,889	-3.02%
2024/02/16	6	71.92	15	72.09	72.30	-9	1,877	-0.48%
2024/02/15	0.2	69.90	0	0.00	70.80	0.2	1,860	0.01%
2024/02/05	10	67.90	0	0.00	68.50	10	1,839	0.54%
2024/02/02	1	68.00	5	67.40	67.50	-4	1,827	-0.22%
2024/01/31	0	0.00	11	67.49	67.00	-11	1,833	-0.60%
2024/01/30	0	67.60	0	0.00	66.90	0	1,828	0.00%
2024/01/26	0	0.00	1	66.70	66.30	-1	1,854	-0.05%
2024/01/25	0	0.00	2	67.15	66.80	-2	1,870	-0.11%
2024/01/23	0	67.70	4	68.45	68.50	-4	1,915	-0.21%
2024/01/22	9	67.26	17	66.78	67.10	-8	1,901	-0.42%
2024/01/19	25	64.31	11	65.03	64.30	14	1,883	0.74%
2024/01/16	1	70.50	1	70.50	70.50	0	1,826	0.00%
2024/01/15	4	71.30	1	71.70	71.50	3	1,887	0.16%
2024/01/12	2	67.70	1	67.70	68.10	1	1,885	0.05%
2024/01/10	5	67.70	0	68.20	68.30	5	2,052	0.24%
2024/01/08	1	69.50	0	0.00	68.70	1	2,100	0.05%
2024/01/05	0	69.30	0	0.00	69.40	0	2,102	0.00%
2024/01/04	4	69.38	0	0.00	68.60	4	2,094	0.19%
2024/01/02	10	71.93	1	71.00	70.90	9	2,084	0.43%
2023/12/29	30	71.97	0	0.00	71.60	30	2,076	1.45%
2023/12/28	8	73.06	0	0.00	72.30	8	2,057	0.39%
2023/12/27	41	75.24	17	75.94	76.30	24	1,985	1.21%
2023/12/26	22	73.79	38	73.46	73.50	-16	1,923	-0.83%
2023/12/25	32	75.51	3.3	75.04	74.60	28.7	1,896	1.51%
2023/12/22	62	75.10	80	75.14	75.50	-18	1,838	-0.98%
2023/12/21	32	68.02	31	71.02	71.30	1	1,677	0.06%
2023/12/19	3	68.50	1.2	67.51	68.70	1.8	1,651	0.11%
2023/12/18	18.2	71.36	44	72.68	69.20	-25.8	1,632	-1.58%
2023/12/15	31	69.71	1	69.90	69.80	30	1,572	1.91%
2023/12/14	40	71.83	0	0.00	71.20	40	1,558	2.57%
2023/12/13	5	70.30	0	0.00	70.40	5	1,543	0.32%
2023/12/12	0	0.00	3	71.50	70.70	-3	1,545	-0.19%
2023/12/11	0	0.00	14	71.79	71.60	-14	1,530	-0.91%
2023/12/08	2	70.65	12	70.62	70.50	-10	1,503	-0.67%
2023/12/07	10	68.40	10	68.35	68.10	0	1,467	0.00%
2023/12/05	3	68.50	0	0.00	68.30	3	1,488	0.20%
2023/12/04	13	68.79	19	69.10	69.30	-6	1,494	-0.40%
2023/12/01	3.3	70.24	2	70.00	69.90	1.3	1,487	0.09%
2023/11/30	0	71.00	0	0.00	70.20	0	1,481	0.00%
2023/11/29	55	71.26	11	71.00	71.10	44	1,478	2.98%
2023/11/28	0	0.00	12	69.40	69.70	-12	1,435	-0.84%
2023/11/24	11	68.74	1	68.10	68.10	10	1,456	0.69%
2023/11/22	20	69.05	1	69.00	68.80	19	1,498	1.27%
2023/11/21	5	68.12	6	67.40	68.20	-1	1,546	-0.06%
2023/11/20	1	67.90	48	65.03	67.60	-47	1,653	-2.84%
2023/11/17	0	0.00	4	65.20	65.10	-4	1,623	-0.25%
2023/11/16	21	64.83	23	65.05	65.00	-2	1,658	-0.12%
2023/11/15	83	63.58	35	64.89	64.30	48	1,630	2.94%
2023/11/10	2	61.25	0	0.00	61.10	2	1,592	0.13%
2023/11/09	1	61.80	0	0.00	61.90	1	1,602	0.06%
2023/11/08	2	61.60	0	0.00	61.80	2	1,603	0.12%
2023/11/07	0	61.20	0	0.00	61.20	0	1,611	0.00%
2023/11/06	2	60.80	6	61.70	61.60	-4	1,638	-0.25%
2023/10/31	0	62.30	1	62.30	58.50	-1	1,721	-0.06%
2023/10/30	0	60.20	0	0.00	60.30	0	1,736	0.00%
2023/10/27	4	60.30	0	0.00	59.80	4	1,759	0.23%
2023/10/26	2	60.80	3	61.13	60.90	-1	1,838	-0.05%
2023/10/24	2	63.40	0	0.00	62.50	2	1,953	0.10%
2023/10/23	1	65.14	7	63.51	62.80	-6	1,986	-0.30%
2023/10/20	2	60.20	0	0.00	60.00	2	2,041	0.10%
2023/10/19	6	61.38	1	61.40	60.90	5	2,272	0.22%
2023/10/18	13	63.78	10	63.34	63.00	3	2,427	0.12%
2023/10/17	0	0.00	2	66.40	66.40	-2	2,381	-0.08%
2023/10/13	0	0.00	1	61.40	60.80	-1	2,941	-0.03%
2023/10/12	1	61.80	0	0.00	62.30	1	2,981	0.03%
2023/10/11	0	62.50	2	61.20	61.10	-2	3,058	-0.06%
2023/10/06	2	63.00	0	0.00	62.00	2	3,173	0.06%
2023/10/02	0	63.10	1	63.00	63.10	-1	3,833	-0.03%
2023/09/21	0	0.00	0.1	59.60	59.90	-0.1	3,976	0.00%
2023/09/20	0	0.00	22	59.51	60.10	-22	3,982	-0.55%
2023/09/19	2	60.00	0	0.00	60.00	2	3,990	0.05%
2023/09/15	0	62.50	9	62.80	63.00	-9	3,980	-0.23%
2023/09/14	20	61.79	3	61.40	62.00	17	3,976	0.43%
2023/09/13	0.1	60.30	0	0.00	60.50	0.1	3,975	0.00%
2023/09/12	2	61.25	0	0.00	61.00	2	3,972	0.05%
2023/09/11	1	62.50	0	0.00	62.10	1	3,977	0.03%
2023/09/08	11	64.25	2	64.20	63.60	9	3,968	0.23%
2023/09/07	1	65.40	0	0.00	65.70	1	3,952	0.03%
2023/09/05	1	66.60	1	66.30	66.70	0	3,939	0.00%
2023/09/04	1	66.30	2	66.30	66.10	-1	3,938	-0.03%
2023/09/01	1	67.00	1	67.40	67.00	0	3,945	0.00%
2023/08/31	1	67.90	1	68.00	68.00	0	3,943	0.00%
2023/08/30	4	68.15	7	67.51	67.60	-3	3,948	-0.08%
2023/08/29	5	66.74	3	66.90	66.60	2	4,127	0.05%
2023/08/28	8.3	66.85	11	66.90	67.00	-2.8	4,187	-0.07%
2023/08/25	5	67.72	4	67.45	66.90	1	4,139	0.02%
2023/08/24	10.1	69.75	14	67.86	66.70	-4	4,095	-0.10%
2023/08/23	2.1	66.38	1	66.00	66.20	1.1	3,939	0.03%
2023/08/22	8	65.50	3.3	65.87	65.60	4.7	3,917	0.12%
2023/08/21	3	64.10	0	0.00	63.80	3	3,867	0.08%
2023/08/18	5	62.30	3	63.50	62.70	2	3,851	0.05%
2023/08/16	1	61.70	8	62.03	63.40	-7	3,815	-0.18%
2023/08/15	1	62.60	0.1	63.00	62.50	1	3,808	0.02%
2023/08/14	2	62.10	1	61.70	61.70	1	3,798	0.03%
2023/08/10	1.2	63.55	8	63.16	63.30	-6.8	3,774	-0.18%
2023/08/09	6	65.75	5	65.68	65.20	1	3,744	0.03%
2023/08/08	7.1	67.41	0	0.00	66.80	7.1	3,723	0.19%
2023/08/07	9	67.90	0.2	67.26	69.20	8.8	3,690	0.24%
2023/08/04	1.1	64.91	0.9	65.50	64.60	0.2	3,624	0.01%
2023/08/02	3	65.63	5	65.80	64.70	-2	3,608	-0.06%
2023/08/01	4.1	67.78	3	67.70	67.70	1.1	3,564	0.03%
2023/07/31	4	71.68	11	69.25	68.10	-7	3,593	-0.19%
2023/07/28	3	69.93	6	69.30	70.20	-3	3,509	-0.09%
2023/07/27	4	72.60	8	71.71	70.60	-4	3,464	-0.12%
2023/07/26	12	71.02	0	0.00	70.20	12	3,383	0.35%
2023/07/25	8	73.55	19.1	73.23	72.70	-11.1	3,322	-0.33%
2023/07/24	47	75.74	38	75.88	74.70	9	3,201	0.28%
2023/07/21	20	69.05	19	68.49	73.40	1	2,967	0.03%
2023/07/20	11	68.45	16	67.21	66.80	-5	2,781	-0.18%
2023/07/19	26	69.98	10.1	69.49	68.10	15.9	2,697	0.59%
2023/07/18	49.2	75.22	61.1	73.71	69.30	-11.9	2,518	-0.47%
2023/07/17	1	73.30	3	73.30	73.30	-2	2,139	-0.09%
2023/07/14	0	0.00	5	66.70	66.70	-5	2,149	-0.23%
2023/07/13	9	61.12	20	61.23	60.70	-11	2,281	-0.48%
2023/07/12	13.1	61.81	3.1	61.64	61.00	10	2,277	0.44%
2023/07/11	29.1	60.87	12.3	60.49	60.50	16.8	2,185	0.77%
2023/07/10	20.2	58.37	21.2	58.69	60.50	-1	2,020	-0.05%
2023/07/07	22.2	56.87	13	56.86	57.20	9.2	1,809	0.51%
2023/07/06	4	54.50	2.4	54.89	53.50	1.6	1,600	0.10%
2023/07/05	2	54.85	3	54.80	54.40	-1	1,511	-0.07%
2023/07/04	3	53.47	107.1	52.93	53.40	-104.1	1,459	-7.13%	大賣/鉅額交易
2023/07/03	8	52.18	28	52.27	52.20	-20	1,437	-1.39%
2023/06/28	11	51.63	22	53.20	51.50	-11	1,423	-0.77%
2023/06/27	6	50.80	0	0.00	50.40	6	1,413	0.42%
2023/06/26	0	54.00	0	0.00	52.10	0	1,403	0.00%
2023/06/21	3	52.83	4	53.08	52.80	-1	1,408	-0.07%
2023/06/20	11	51.93	10	52.69	52.70	1	1,406	0.07%
2023/06/19	1	52.70	1	52.80	52.70	0	1,398	0.00%
2023/06/16	1.4	53.40	2	53.40	53.40	-0.6	1,391	-0.04%
2023/06/15	0	51.40	12	53.33	52.70	-12	1,378	-0.87%
2023/06/14	12	51.58	9	51.53	51.20	3	1,362	0.22%
2023/06/13	7	51.87	0	0.00	51.80	7	1,368	0.51%
2023/06/12	5	52.48	3	52.50	52.20	2	1,363	0.15%
2023/06/09	10	53.00	5	53.32	53.20	5	1,358	0.37%
2023/06/08	22	52.08	3	52.83	52.20	19	1,350	1.41%
2023/06/07	2	52.05	11	53.73	53.00	-9	1,352	-0.67%
2023/06/06	33	51.82	7	51.69	51.70	26	1,354	1.92%
2023/06/05	39	52.84	1	53.20	52.80	38	1,375	2.76%
2023/06/02	15	54.74	137	56.11	53.10	-122	1,360	-8.97%	大賣/鉅額交易
2023/06/01	33	52.81	33	54.71	55.00	0	1,146	0.00%
2023/05/31	1.2	50.43	0	0.00	50.00	1.2	1,073	0.11%
2023/05/30	4	50.08	0	0.00	51.00	4	1,072	0.37%
2023/05/29	2	48.88	1	48.90	48.90	1	1,045	0.10%
2023/05/24	0	0.00	6	49.00	49.30	-6	1,059	-0.57%
2023/05/16	0	0.00	1	47.40	47.30	-1	1,106	-0.09%
2023/05/11	0	0.00	5	47.05	46.70	-5	1,149	-0.43%
2023/05/08	0	0.00	1	50.50	49.80	-1	1,196	-0.08%
2023/05/04	1	48.50	5	48.79	49.70	-4	1,253	-0.32%
2023/05/03	1	47.50	0	0.00	47.65	1	1,404	0.07%
2023/04/28	0	0.00	4	47.95	47.90	-4	1,467	-0.27%
2023/04/26	2	47.00	1	47.70	47.15	1	1,458	0.07%
2023/04/25	14	48.20	5	48.10	47.95	9	1,443	0.62%
2023/04/21	18	50.66	0	0.00	49.70	18	1,435	1.25%
2023/04/20	90	52.96	2	53.35	52.10	88	1,406	6.26%
2023/04/19	80	53.80	3	53.77	53.90	77	1,372	5.61%
2023/04/18	38	56.47	226	56.55	55.60	-188	1,313	-14.31%	大賣/鉅額交易
2023/04/17	6	51.73	10	52.37	53.00	-4	1,099	-0.36%
2023/04/14	1	48.20	0	0.00	48.20	1	977	0.10%
2023/04/13	1	47.80	0	0.00	47.70	1	970	0.10%
2023/04/11	0	0.00	9	48.00	47.85	-9	961	-0.94%
2023/04/07	2	48.50	0	0.00	47.95	2	961	0.21%
2023/04/06	2	48.68	0	0.00	48.40	2	958	0.21%
2023/03/30	0	0.00	3	47.10	47.45	-3	950	-0.32%
2023/03/29	2	47.00	3	47.00	47.00	-1	949	-0.11%
2023/03/28	0	0.00	0	47.65	46.80	0	957	0.00%
2023/03/27	2	47.74	0	0.00	47.75	2	954	0.21%
2023/03/24	2	47.18	0	0.00	47.60	2	958	0.21%
2023/03/23	0	0.00	2	46.75	46.90	-2	955	-0.21%
2023/03/22	1	46.45	0	0.00	46.90	1	953	0.10%
2023/03/21	2	46.30	0	0.00	46.30	2	961	0.21%
2023/03/20	0	48.00	0	0.00	45.80	0	972	0.00%
2023/03/13	1	46.15	0	0.00	46.80	1	989	0.10%
2023/03/10	6	48.40	1	48.20	47.70	5	985	0.51%
2023/03/09	0	0.00	1	50.00	49.95	-1	981	-0.10%
2023/03/08	16	49.88	3	50.53	50.80	13	979	1.33%
2023/03/06	0	0.00	3	49.00	49.05	-3	941	-0.32%
2023/03/03	0	0.00	0.1	48.35	48.60	-0.1	946	-0.01%
2023/03/02	0	0.00	1	47.40	47.60	-1	977	-0.10%
2023/02/23	9	48.89	8	48.68	48.85	1	980	0.10%
2023/02/21	1	48.65	0	0.00	48.60	1	979	0.10%
2023/02/20	3	48.32	4	48.53	48.10	-1	984	-0.10%
2023/02/17	1	48.00	0	0.00	48.30	1	979	0.10%
2023/02/15	1	46.65	0	0.00	46.85	1	991	0.10%
2023/02/14	0	0.00	30	47.68	47.90	-30	984	-3.05%
2023/02/10	1	47.70	4	47.58	47.35	-3	961	-0.31%
2023/02/09	11	48.40	0	0.00	47.90	11	951	1.16%
2023/02/08	5	48.55	7	48.89	48.85	-2	938	-0.21%
2023/02/07	9	48.64	13	48.79	49.00	-4	927	-0.43%
2023/02/06	4	50.20	0	0.00	49.70	4	904	0.44%
2023/02/03	7	50.93	8	50.39	50.00	-1	881	-0.11%
2023/02/02	0	0.00	6	49.21	49.45	-6	807	-0.74%
2023/02/01	32	48.53	39	49.16	49.45	-7	757	-0.92%
2023/01/31	3	44.92	48	45.58	46.40	-45	597	-7.53%
2023/01/30	2	42.08	1	42.20	42.20	1	535	0.19%
2023/01/17	1	40.80	2	41.10	41.10	-1	530	-0.19%
2023/01/16	2	40.68	1	40.90	40.85	1	537	0.19%
2023/01/13	1	41.30	0	0.00	40.50	1	538	0.19%
2023/01/12	2	41.58	0	0.00	41.25	2	539	0.37%
2023/01/09	0	0.00	1	40.90	40.85	-1	542	-0.18%
2023/01/05	2	40.60	0	0.00	40.30	2	571	0.35%
2022/12/23	1	40.00	1	40.30	40.05	0	628	0.00%
2022/12/20	0	0.00	5	40.00	38.60	-5	683	-0.73%
2022/12/19	5	40.35	0	0.00	39.95	5	712	0.70%
2022/12/16	2	40.70	0	0.00	40.20	2	716	0.28%
2022/12/15	2	41.30	1	41.40	41.25	1	713	0.14%
2022/12/14	5	42.00	0	0.00	41.80	5	715	0.70%
2022/12/13	25	42.24	2	42.35	41.70	23	714	3.22%
2022/12/12	1	42.75	0	0.00	42.95	1	711	0.14%
2022/12/08	2	41.35	0	0.00	41.35	2	699	0.29%
2022/12/02	1	43.45	0	0.00	43.30	1	689	0.14%
2022/12/01	42	43.37	2	42.85	43.40	40	695	5.75%
2022/11/30	1	42.30	0	0.00	42.60	1	695	0.14%
2022/11/25	10	41.97	1	42.25	41.00	9	696	1.29%
2022/11/24	7	41.88	6	42.07	41.65	1	691	0.14%
2022/11/23	12	41.06	0	0.00	41.35	12	658	1.82%
2022/11/18	30	40.24	0	0.00	39.70	30	665	4.51%
2022/11/17	5	40.59	0	0.00	41.00	5	660	0.76%
2022/11/16	2	41.13	2	40.65	40.55	0	661	0.00%
2022/11/15	0	0.00	2	40.60	40.80	-2	661	-0.30%
2022/11/14	8	40.19	7	40.49	40.45	1	669	0.15%
2022/11/02	1	39.05	0	0.00	38.80	1	714	0.14%
2022/10/28	0	37.20	0	0.00	36.85	0	736	0.00%
2022/10/24	8	38.40	9	38.08	37.60	-1	759	-0.13%
2022/10/17	0	36.60	0.7	36.27	38.10	-0.7	793	-0.09%
2022/10/13	0	0.00	0.5	37.04	35.50	-0.5	791	-0.07%
2022/10/11	0	0.00	1	38.90	38.70	-1	790	-0.13%
2022/10/04	1	41.75	2	41.95	41.90	-1	820	-0.12%
2022/09/28	5.1	41.47	10	40.58	39.10	-4.9	856	-0.57%
2022/09/27	11	41.56	0	0.00	42.20	11	855	1.29%
2022/09/26	2	42.43	0	0.00	40.75	2	851	0.23%
2022/09/23	0	0.00	1	44.20	44.15	-1	844	-0.12%
2022/09/22	3	44.82	2	45.20	45.20	1	862	0.12%
2022/09/21	14	45.53	0	0.00	45.35	14	868	1.61%
2022/09/16	2	47.55	0.5	48.18	47.40	1.5	895	0.16%
2022/09/07	0	0.00	2.2	47.41	47.35	-2.2	1,041	-0.21%
2022/09/06	8	49.39	0	0.00	48.65	8	1,051	0.76%
2022/09/05	4	51.00	2	51.65	50.70	2	1,067	0.19%
2022/09/02	12	50.55	1	50.00	50.10	11	1,117	0.98%
2022/09/01	0.1	51.60	1	51.30	50.90	-1	1,130	-0.08%
2022/08/31	3	51.53	0	0.00	51.90	3	1,151	0.26%
2022/08/29	18.1	52.60	2	52.10	51.70	16.1	1,199	1.34%
2022/08/26	0	0.00	1	54.80	54.80	-1	1,196	-0.08%
2022/08/25	0.1	54.60	0	0.00	54.60	0.1	1,220	0.01%
2022/08/23	1	54.40	1	54.10	54.10	0	1,330	0.00%
2022/08/19	1.2	55.95	0	0.00	55.60	1.2	1,362	0.09%
2022/08/18	0.2	55.50	1	54.90	55.20	-0.8	1,372	-0.06%
2022/08/17	1.2	56.05	1	55.30	55.40	0.2	1,393	0.01%
2022/08/16	0	0.00	2	55.50	55.20	-2	1,426	-0.14%
2022/08/12	0	0.00	51	54.71	55.10	-51	1,438	-3.54%
2022/08/10	0	0.00	2	53.80	53.80	-2	1,464	-0.14%
2022/08/09	5	54.66	2	53.75	54.90	3	1,468	0.20%
2022/08/08	2	52.90	0	0.00	52.90	2	1,472	0.14%
2022/08/05	0	0.00	5	52.50	53.00	-5	1,490	-0.34%
2022/08/04	1	49.90	0	0.00	51.00	1	1,545	0.06%
2022/08/03	0	52.90	0	0.00	51.70	0	1,624	0.00%
2022/08/02	3	52.33	0	0.00	52.40	3	1,658	0.18%
2022/08/01	4	53.55	2	54.00	53.50	2	1,670	0.12%
2022/07/29	16	53.98	0	0.00	54.10	16	1,687	0.95%
2022/07/28	0	0.00	4	54.40	53.30	-4	1,720	-0.23%
2022/07/27	4	53.13	1	53.70	53.70	3	1,760	0.17%
2022/07/25	1	53.00	0	0.00	53.20	1	1,795	0.06%
2022/07/22	50	53.66	0	0.00	53.80	50	1,805	2.77%
2022/07/20	5	52.80	10	53.00	52.10	-5	1,829	-0.27%
2022/07/18	1.2	51.77	3	51.93	51.70	-1.8	1,851	-0.10%
2022/07/15	1	50.00	2	50.65	50.40	-1	1,864	-0.05%
2022/07/14	1	49.85	20	49.94	49.85	-19	1,886	-1.01%
2022/07/13	2	49.15	12	49.48	48.70	-10	1,895	-0.53%
2022/07/12	3	46.45	3	46.72	46.70	0	1,934	0.00%
2022/07/11	0	0.00	1	50.00	49.00	-1	1,948	-0.05%
2022/07/08	4	49.89	2	49.68	49.60	2	1,973	0.10%
2022/07/07	2	48.23	2	48.45	49.15	0	1,993	0.00%
2022/07/06	3	50.57	82	50.34	50.10	-79	2,015	-3.92%
2022/07/05	10	52.50	11	51.41	52.90	-1	2,044	-0.05%
2022/07/04	0	0.00	3	52.03	51.50	-3	2,165	-0.14%
2022/07/01	3	51.47	0	0.00	50.90	3	2,238	0.13%
2022/06/30	2	58.00	1	55.00	54.70	1	2,285	0.04%
2022/06/29	34	57.56	5	58.42	58.60	29	2,290	1.27%
2022/06/28	0	0.00	10	58.25	58.60	-10	2,329	-0.43%
2022/06/27	0.6	60.10	1.5	59.50	59.60	-0.9	2,386	-0.04%
2022/06/24	5.1	57.53	0	0.00	57.40	5.1	2,559	0.20%
2022/06/23	5	57.10	4	56.58	56.40	1	2,708	0.04%
2022/06/22	3	57.43	3	56.17	55.50	0	2,998	0.00%
2022/06/21	11	59.74	2	59.50	59.80	9	3,046	0.30%
2022/06/20	24	60.18	3	59.67	58.00	21	3,065	0.69%
2022/06/17	32.3	62.24	24	62.88	62.60	8.3	3,041	0.27%
2022/06/16	37.7	65.67	5.1	66.06	64.20	32.6	3,061	1.06%
2022/06/15	8	68.56	7.4	68.60	67.10	0.6	3,042	0.02%
2022/06/14	7.2	67.58	5.3	68.10	68.50	1.9	3,045	0.06%
2022/06/13	15	68.39	14.6	68.82	67.90	0.5	3,035	0.01%
2022/06/10	1.2	70.98	4	71.65	72.20	-2.8	3,006	-0.09%
2022/06/09	1	71.50	1	71.40	71.40	0	2,999	0.00%
2022/06/08	0	0.00	3	72.00	70.60	-3	2,987	-0.10%
2022/06/07	0	0.00	1	70.10	70.10	-1	2,986	-0.03%
2022/06/06	8	68.80	3	68.90	68.60	5	3,017	0.17%
2022/06/02	4	69.93	4.1	69.30	69.10	-0.1	3,186	0.00%
2022/06/01	9	71.00	6.3	71.14	70.20	2.7	3,448	0.08%
2022/05/27	0	0.00	7	67.89	67.50	-7	3,541	-0.20%
2022/05/26	4	67.10	8	68.00	66.40	-4	3,537	-0.11%
2022/05/25	0	0.00	6	67.30	67.30	-6	3,528	-0.17%
2022/05/24	6	66.53	6	67.15	65.90	0	3,530	0.00%
2022/05/23	3	66.00	49	65.97	65.70	-46	3,507	-1.31%
2022/05/20	19	65.68	52	65.99	65.60	-33	3,519	-0.94%
2022/05/19	54.1	63.17	10	65.60	65.60	44.1	3,508	1.26%
2022/05/18	23.1	64.51	15	65.11	65.20	8.1	3,492	0.23%
2022/05/17	28	63.75	5.1	64.39	64.20	23	3,499	0.66%
2022/05/16	7	63.94	7	64.71	63.10	0	3,500	0.00%
2022/05/13	13.2	63.01	8	63.34	63.10	5.2	3,486	0.15%
2022/05/12	9	63.71	0	0.00	62.00	9	3,478	0.26%
2022/05/11	17	67.49	12	67.92	66.90	5	3,433	0.15%
2022/05/10	14.1	69.06	31	69.21	69.80	-17	3,394	-0.50%
2022/05/09	19	68.17	5	69.20	67.20	14	3,380	0.41%
2022/05/06	6	67.27	15	68.90	69.60	-9	3,391	-0.27%
2022/05/05	11	69.60	40	70.28	69.80	-29	3,383	-0.86%
2022/05/04	3	68.40	15	69.48	69.00	-12	3,363	-0.36%
2022/04/29	45	65.40	0	0.00	65.20	45	3,330	1.35%
2022/04/28	5	66.00	1	65.00	65.00	4	3,333	0.12%
2022/04/27	18	63.83	19	64.86	65.10	-1	3,327	-0.03%
2022/04/26	6	68.17	2	67.75	67.60	4	3,307	0.12%
2022/04/25	0	0.00	26	68.17	67.70	-26	3,321	-0.78%
2022/04/22	1	70.10	2	70.50	70.40	-1	3,307	-0.03%
2022/04/21	29	71.09	13	71.59	71.00	16	3,329	0.48%
2022/04/20	5.2	69.78	0	0.00	69.80	5.2	3,329	0.15%
2022/04/19	12.1	70.74	0	0.00	70.10	12.1	3,329	0.36%
2022/04/18	0	0.00	9	71.97	70.10	-9	3,375	-0.27%
2022/04/15	4.5	74.60	21	73.71	73.10	-16.5	3,371	-0.49%
2022/04/14	12.4	77.42	3	77.30	76.30	9.4	3,472	0.27%
2022/04/13	5	75.08	4	76.40	76.90	1	3,484	0.03%
2022/04/12	9	75.60	9	74.73	74.10	0	3,510	0.00%
2022/04/11	13.1	78.01	6	78.23	75.30	7.1	3,526	0.20%
2022/04/08	9.3	79.12	20	79.30	78.30	-10.7	3,506	-0.31%
2022/04/07	18.3	77.44	15	77.81	76.60	3.3	3,468	0.10%
2022/04/06	25	78.81	38	78.19	79.30	-13	3,407	-0.38%
2022/04/01	25	76.11	0	0.00	76.10	25	3,390	0.74%
2022/03/31	5	76.44	2	76.90	75.90	3	3,454	0.09%
2022/03/30	24	78.54	27	78.08	77.70	-3	3,860	-0.08%
2022/03/29	29	79.38	16.1	78.85	77.80	12.9	3,985	0.32%
2022/03/28	19	78.73	37.2	80.09	81.50	-18.2	3,825	-0.48%
2022/03/25	39.2	79.17	83.9	79.45	80.00	-44.7	3,684	-1.21%
2022/03/24	34	72.67	108	72.82	74.50	-74	3,404	-2.17%	大賣/
2022/03/23	2	70.50	94	71.31	71.00	-92	3,379	-2.72%
2022/03/22	5	70.00	1.1	69.91	70.10	4	3,431	0.12%
2022/03/21	30.3	69.53	6	69.17	69.50	24.3	3,457	0.70%
2022/03/18	22.2	71.03	20	71.59	71.30	2.2	3,486	0.06%
2022/03/17	5	70.26	26	70.82	71.20	-21	3,560	-0.59%
2022/03/16	51	68.83	3	68.60	68.70	48	3,588	1.34%
2022/03/15	50	69.68	9	69.70	68.80	41	3,656	1.12%
2022/03/14	56	71.03	6	71.40	71.10	50	3,797	1.32%
2022/03/11	32	71.24	0	0.00	71.20	32	4,011	0.80%
2022/03/10	13	72.18	16	72.16	73.00	-3	4,063	-0.07%
2022/03/09	41	70.09	47	70.64	71.00	-6	4,067	-0.15%
2022/03/08	43.1	72.12	27	71.62	69.40	16.1	4,118	0.39%
2022/03/07	74.9	77.91	48	77.10	75.20	26.9	4,075	0.66%
2022/03/04	68	76.01	101	75.95	76.80	-33	3,894	-0.85%	大賣/
2022/03/03	14	72.40	42	73.37	72.30	-28	3,840	-0.73%
2022/03/02	47.1	72.44	39	72.93	71.90	8.1	3,913	0.21%
2022/03/01	3	71.20	14.2	72.54	72.40	-11.2	3,947	-0.28%
2022/02/25	31	69.65	4.2	70.16	69.20	26.8	4,007	0.67%
2022/02/24	4.1	69.51	1.1	69.48	69.20	3.1	4,093	0.07%
2022/02/23	0.3	71.97	0	0.00	71.90	0.3	4,165	0.01%
2022/02/22	45	72.20	6	71.20	71.10	39	4,324	0.90%
2022/02/21	7	74.13	1	74.80	74.50	6	4,413	0.14%
2022/02/18	0	0.00	1	74.40	74.70	-1	4,577	-0.02%
2022/02/17	1	75.30	25	75.05	74.80	-24	4,971	-0.48%
2022/02/16	12	74.12	1	73.90	73.80	11	5,258	0.21%
2022/02/15	5	74.60	0	0.00	73.70	5	5,407	0.09%
2022/02/14	10	74.12	4	74.50	74.20	6	5,534	0.11%
2022/02/11	2	76.15	19.5	76.17	75.80	-17.5	5,714	-0.31%
2022/02/10	15	76.42	50	77.92	76.10	-35	6,020	-0.58%
2022/02/09	6	76.23	66	76.68	76.80	-60	6,187	-0.97%
2022/02/08	3	74.80	2	75.40	75.40	1	6,695	0.01%
2022/01/26	1	69.50	0	69.90	69.40	1	7,302	0.01%
2022/01/25	2	70.25	6.1	69.86	69.90	-4.1	7,584	-0.05%
2022/01/24	10	69.20	1	69.00	71.60	9	8,034	0.11%
2022/01/21	1	71.50	1	70.90	70.80	0	8,399	0.00%
2022/01/20	0	73.60	2	73.20	73.80	-2	8,589	-0.02%
2022/01/19	2	73.60	2	73.90	73.70	0	8,849	0.00%
2022/01/18	43	75.30	44	75.92	74.70	-1	8,983	-0.01%
2022/01/17	2	73.85	2	74.45	74.80	0	9,120	0.00%
2022/01/14	13	71.98	21	71.59	72.80	-8	9,213	-0.09%
2022/01/12	44	74.08	23	74.36	73.00	21	9,434	0.22%
2022/01/11	50.1	74.39	3	73.10	73.10	47.1	9,535	0.49%
2022/01/10	27	76.31	6	77.05	76.70	21	9,702	0.22%
2022/01/07	51	78.18	15	78.17	77.20	36	9,953	0.36%
2022/01/06	4	81.95	6	81.72	82.50	-2	9,879	-0.02%
2022/01/05	6.4	81.75	30.9	82.17	81.50	-24.5	9,927	-0.25%
2022/01/04	4	81.68	9	81.87	81.90	-5	9,942	-0.05%
2022/01/03	6	80.37	2.2	80.20	80.20	3.9	10,002	0.04%
2021/12/30	16	82.11	41	81.87	81.10	-25	10,231	-0.24%
2021/12/29	5	80.04	1	80.00	80.00	4	10,204	0.04%
2021/12/28	19	80.28	0.2	81.00	80.20	18.9	10,264	0.18%
2021/12/27	17.5	82.93	11	82.40	81.30	6.5	10,307	0.06%
2021/12/24	109.5	86.65	115	86.15	82.20	-5.5	10,280	-0.05%	大買/大賣/
2021/12/23	15	83.25	67	83.04	85.00	-52	9,864	-0.53%
2021/12/22	3	80.07	1	79.30	79.30	2	9,725	0.02%
2021/12/21	9	78.81	13	79.32	79.10	-4	9,764	-0.04%
2021/12/20	4	79.03	9	79.62	78.60	-5	9,902	-0.05%
2021/12/17	14	78.53	6	78.93	78.30	8	10,018	0.08%
2021/12/16	10.3	81.14	31	80.92	81.00	-20.8	10,033	-0.21%
2021/12/15	6	78.00	3	77.93	78.30	3	10,006	0.03%
2021/12/14	39	79.26	7	79.63	77.80	32	10,055	0.32%
2021/12/13	28	82.33	56	82.70	82.30	-28	10,053	-0.28%
2021/12/10	5	80.66	9	80.51	80.00	-4	10,001	-0.04%
2021/12/09	22.2	81.90	12	83.48	81.10	10.2	10,014	0.10%
2021/12/08	9	84.81	40	84.48	82.70	-31	9,948	-0.31%
2021/12/07	43	83.35	40	83.26	81.80	3	9,819	0.03%
2021/12/06	3	78.13	7	77.61	79.40	-4	9,634	-0.04%
2021/12/03	2	78.50	1	78.20	77.90	1	9,605	0.01%
2021/12/02	21	78.66	15.2	78.47	77.80	5.8	9,619	0.06%
2021/12/01	33.1	80.86	16	81.62	80.80	17.1	9,533	0.18%
2021/11/30	23.2	83.72	45	84.24	84.40	-21.8	9,400	-0.23%
2021/11/29	44	78.15	64	78.76	80.60	-20	9,297	-0.22%
2021/11/26	9	81.29	18	81.14	81.00	-9	9,202	-0.10%
2021/11/25	5.3	84.25	6	81.73	81.00	-0.7	9,124	-0.01%
2021/11/24	18	83.99	10.1	83.76	84.80	7.9	9,060	0.09%
2021/11/23	14	84.60	6	82.73	83.10	8	8,986	0.09%
2021/11/22	28.4	87.09	4	86.58	86.70	24.4	8,898	0.27%
2021/11/19	18.4	86.51	91	87.72	88.40	-72.7	8,810	-0.82%
2021/11/18	16.8	85.37	27	85.80	84.30	-10.2	8,653	-0.12%
2021/11/17	57.4	85.11	29	85.47	85.50	28.4	8,544	0.33%
2021/11/16	117	88.45	113	89.08	87.10	4	8,390	0.05%	大買/大賣/
2021/11/15	65	81.22	90.3	81.60	84.00	-25.3	8,004	-0.32%
2021/11/12	67	78.61	34	79.49	77.60	33	7,719	0.43%
2021/11/11	30	79.45	29	80.07	78.80	1	7,578	0.01%
2021/11/10	66	79.91	16	79.69	79.90	50	7,465	0.67%
2021/11/09	74	77.59	179	79.59	80.80	-105	7,301	-1.44%	大賣/鉅額交易
2021/11/08	159.3	79.49	42.8	79.18	76.00	116.5	6,996	1.66%	大買/鉅額交易
2021/11/05	249.3	81.24	259.2	79.82	78.00	-9.9	6,829	-0.14%	大買/大賣/
2021/11/04	72	77.40	26	77.38	76.60	46	6,330	0.73%
2021/11/03	59	75.65	57	77.20	77.90	2	6,108	0.03%
2021/11/02	41	74.09	50	74.91	76.60	-9	5,716	-0.16%
2021/11/01	66.9	74.56	121.1	74.36	75.00	-54.3	5,436	-1.00%	大賣/
2021/10/29	93	69.66	80	68.60	70.70	13	4,990	0.26%
2021/10/28	26.1	63.12	31	63.37	64.30	-4.9	4,615	-0.11%
2021/10/27	171	62.65	40	62.51	62.30	131	4,448	2.94%	大買/鉅額交易
2021/10/26	35	61.22	24.1	60.91	60.50	10.9	4,224	0.26%
2021/10/25	38	59.08	39.1	60.81	61.70	-1.1	4,120	-0.03%
2021/10/22	10	59.24	22	58.93	59.30	-12	4,053	-0.30%
2021/10/21	41	59.14	31	59.42	57.00	10	4,107	0.24%
2021/10/20	27	59.64	4	59.33	59.40	23	4,256	0.54%
2021/10/19	26.1	59.29	25	59.52	60.00	1.1	4,281	0.03%
2021/10/18	23	58.42	33	58.45	59.10	-10	4,211	-0.24%
2021/10/15	77	57.31	98	57.36	56.40	-21	4,051	-0.52%
2021/10/14	12	53.89	3	54.33	55.90	9	3,828	0.24%
2021/10/13	22	54.89	12	54.50	53.40	10	3,845	0.26%
2021/10/12	3	55.77	26	55.68	55.60	-23	3,859	-0.60%
2021/10/08	13	55.66	14.1	55.44	55.50	-1.1	3,844	-0.03%
2021/10/07	31	56.01	26.3	56.10	55.50	4.7	3,887	0.12%
2021/10/06	9.1	53.01	8	53.25	52.90	1.1	3,820	0.03%
2021/10/05	3.5	52.00	4	52.05	53.80	-0.6	4,098	-0.01%
2021/10/04	10	52.46	9.1	52.65	50.90	0.9	4,311	0.02%
2021/10/01	5	51.14	3	52.13	50.80	2	4,405	0.05%
2021/09/30	13	53.20	4	53.50	53.20	9	4,573	0.20%
2021/09/29	1	52.90	8.4	53.34	53.60	-7.4	4,565	-0.16%
2021/09/28	7	53.96	5.5	54.09	54.40	1.5	4,590	0.03%
2021/09/27	19.1	55.32	17	55.35	54.10	2.1	4,552	0.05%
2021/09/24	24.6	54.76	29.1	55.32	55.50	-4.4	4,459	-0.10%
2021/09/23	3	53.47	10.1	53.51	53.30	-7.1	4,367	-0.16%
2021/09/22	12	52.88	11.6	53.29	52.40	0.4	4,380	0.01%
2021/09/17	9	52.41	5.1	53.49	52.90	3.9	4,448	0.09%
2021/09/16	7	52.31	27	52.54	52.00	-20	4,385	-0.46%
2021/09/15	2.1	50.83	1	50.50	50.80	1.1	4,338	0.02%
2021/09/14	15	49.93	5	50.60	50.80	10	4,331	0.23%
2021/09/13	2.1	49.23	0	0.00	49.40	2.1	4,316	0.05%
2021/09/10	6	49.03	20	48.30	49.55	-14	4,359	-0.32%
2021/09/09	43	48.00	11	48.29	48.25	32	4,392	0.73%
2021/09/08	3	46.33	1.3	45.38	45.20	1.7	4,477	0.04%
2021/09/07	9	47.84	11	47.95	47.85	-2	4,601	-0.04%
2021/09/06	1	47.35	6.2	46.56	45.85	-5.2	4,858	-0.11%
2021/09/03	0	0.00	0.1	48.00	47.60	-0.1	5,063	0.00%
2021/09/02	20	48.30	1	48.50	47.35	19	5,116	0.37%
2021/09/01	15	48.48	0	0.00	48.45	15	5,336	0.28%
2021/08/31	1	47.70	0	0.00	47.80	1	5,407	0.02%
2021/08/30	2	47.28	1	47.60	47.40	1	5,486	0.02%
2021/08/27	1	46.30	0	0.00	46.30	1	5,518	0.02%
2021/08/26	3	47.28	0	0.00	46.55	3	5,578	0.05%
2021/08/25	0	0.00	1	46.30	47.20	-1	5,614	-0.02%
2021/08/24	9	47.46	2	46.53	46.00	7	5,713	0.12%
2021/08/23	1	46.25	2	46.30	46.60	-1	5,804	-0.02%
2021/08/19	2	44.98	1	45.90	44.50	1	5,806	0.02%
2021/08/18	1	44.20	0	0.00	46.50	1	5,837	0.02%
2021/08/16	3	45.40	3	45.25	45.50	0	5,819	0.00%
2021/08/13	8	48.07	0	0.00	47.50	8	5,810	0.14%
2021/08/12	9	48.61	0	0.00	49.00	9	5,788	0.16%
2021/08/11	1	49.80	1	49.00	49.40	0	5,787	0.00%
2021/08/10	1	51.20	0	0.00	51.80	1	5,757	0.02%
2021/08/06	4	54.58	1	54.80	53.80	3	5,764	0.05%
2021/08/05	1	54.60	7	54.39	55.00	-6	5,790	-0.10%
2021/08/04	5	53.68	3	53.87	53.90	2	5,840	0.03%
2021/08/02	2	54.25	0	0.00	54.00	2	5,919	0.03%
2021/07/30	1.4	56.06	1	56.60	55.70	0.4	5,917	0.01%
2021/07/29	4.5	54.68	3	54.67	55.80	1.5	5,953	0.03%
2021/07/28	4.2	53.79	1	52.00	54.50	3.2	5,960	0.05%
2021/07/27	33	57.99	28	57.01	56.60	5	5,947	0.08%
2021/07/26	14.1	60.23	17	61.03	59.70	-2.9	5,847	-0.05%
2021/07/23	3	58.20	13	58.35	56.80	-10	5,605	-0.18%
2021/07/22	1	57.80	1	57.10	56.20	0	5,579	0.00%
2021/07/21	3	57.10	10	57.40	55.80	-7	5,543	-0.13%
2021/07/20	14	57.58	1	57.60	57.20	13	5,497	0.24%
2021/07/19	4	59.10	5	59.54	58.70	-1	5,454	-0.02%
2021/07/16	2.2	57.50	4	57.68	58.30	-1.8	5,440	-0.03%
2021/07/15	2	56.10	1	56.10	56.40	1	5,387	0.02%
2021/07/14	2	55.00	7	56.09	55.20	-5	5,382	-0.09%
2021/07/13	28	59.99	13.7	60.04	59.00	14.3	5,323	0.27%
2021/07/12	86	61.52	77.3	61.83	60.90	8.7	5,165	0.17%
2021/07/09	44	55.66	48	56.16	58.50	-4	4,854	-0.08%
2021/07/08	14	53.95	13	53.90	55.10	1	4,641	0.02%
2021/07/07	22	53.86	6.2	53.29	54.70	15.8	4,544	0.35%
2021/07/05	4	51.53	4	52.03	51.10	0	4,451	0.00%
2021/07/02	0	0.00	1	50.30	50.10	-1	4,470	-0.02%
2021/07/01	5	51.38	10.1	51.53	50.40	-5.1	4,616	-0.11%
2021/06/30	2	50.20	2	50.65	50.40	0	4,783	0.00%
2021/06/29	5	50.86	16	50.41	49.60	-11	4,958	-0.22%
2021/06/28	14	51.32	5	51.72	51.50	9	5,078	0.18%
2021/06/25	0	0.00	1	49.55	49.10	-1	5,432	-0.02%
2021/06/24	3	49.68	3	49.47	49.35	0	5,593	0.00%
2021/06/23	12	49.17	2	49.15	49.50	10	5,602	0.18%
2021/06/22	2.1	48.58	16	48.65	48.50	-13.9	5,605	-0.25%
2021/06/21	1	49.10	2	49.15	49.10	-1	5,582	-0.02%
2021/06/18	1	50.70	1	48.90	49.00	0	5,561	0.00%
2021/06/17	9.1	49.90	1.2	51.00	49.95	8	5,507	0.14%
2021/06/16	1	52.70	9	52.33	51.30	-8	5,411	-0.15%
2021/06/15	7	54.00	15.3	53.17	52.30	-8.3	5,307	-0.16%
2021/06/11	8	51.88	11.1	51.40	52.80	-3.1	5,099	-0.06%
2021/06/10	0.3	49.15	0	0.00	49.15	0.3	4,902	0.01%
2021/06/09	41	50.06	26	49.86	49.40	15	4,860	0.31%
2021/06/08	2	48.65	1	50.00	48.00	1	4,709	0.02%
2021/06/07	5	48.21	18	47.79	48.40	-13	4,683	-0.28%
2021/06/04	3	47.10	0	0.00	47.55	3	4,610	0.07%
2021/06/03	6	48.10	4	47.84	47.70	2	4,588	0.04%
2021/06/02	9	46.77	1	47.05	46.80	8	4,557	0.18%
2021/06/01	5	47.56	1	47.10	46.80	4	4,526	0.09%
2021/05/28	0	0.00	11	42.92	43.40	-11	4,380	-0.25%
2021/05/27	0	0.00	1	42.85	42.50	-1	4,414	-0.02%
2021/05/26	12	43.04	1	43.20	43.00	11	4,463	0.25%
2021/05/25	0	0.00	1	41.60	41.55	-1	4,480	-0.02%
2021/05/24	0	0.00	1	40.25	41.50	-1	4,547	-0.02%
2021/05/21	0	0.00	0.1	40.00	40.20	-0.1	4,691	0.00%
2021/05/20	0	0.00	2	39.40	38.40	-2	4,867	-0.04%
2021/05/19	0	0.00	5	38.95	39.65	-5	5,102	-0.10%
2021/05/18	1	39.40	0	0.00	39.50	1	5,261	0.02%
2021/05/17	6	35.98	7	35.32	36.45	-1	5,333	-0.02%
2021/05/14	2	39.15	1	38.10	37.60	1	5,316	0.02%
2021/05/13	1	38.05	0	0.00	38.20	1	5,314	0.02%
2021/05/12	2	37.90	4	38.63	38.00	-2	5,332	-0.04%
2021/05/11	0	0.00	3	44.17	42.10	-3	5,284	-0.06%
2021/05/10	1	47.25	19	47.50	46.75	-18	5,200	-0.35%
2021/05/07	3.1	48.15	1	48.30	48.00	2.1	5,176	0.04%
2021/05/06	10	48.76	11	48.91	47.05	-1	5,141	-0.02%
2021/05/05	5	45.38	1	43.50	45.70	4	5,070	0.08%
2021/05/04	3	43.85	22.3	43.09	43.40	-19.3	5,031	-0.38%
2021/05/03	3.3	49.17	8	48.18	46.10	-4.7	4,957	-0.09%
2021/04/29	6	49.58	5	50.42	49.10	1	4,906	0.02%
2021/04/28	11.4	49.57	5	50.38	49.40	6.4	4,835	0.13%
2021/04/27	0.6	48.15	3	48.43	48.80	-2.4	4,805	-0.05%
2021/04/26	1	48.59	1	47.20	48.50	0	4,937	0.00%
2021/04/23	11	47.68	2	47.45	47.60	9	4,959	0.18%
2021/04/22	2	48.85	12	47.10	46.75	-10	4,951	-0.20%
2021/04/21	12	49.12	5	48.99	49.00	7	4,961	0.14%
2021/04/20	2	48.38	2	48.05	48.40	0	4,928	0.00%
2021/04/19	6	48.18	3	49.05	49.40	3	4,888	0.06%
2021/04/16	1	46.50	7	46.57	46.40	-6	4,795	-0.13%
2021/04/15	7	45.92	1	45.50	46.35	6	4,763	0.13%
2021/04/14	7	45.26	22.9	44.55	45.50	-15.9	4,727	-0.34%
2021/04/13	4	46.55	16.5	47.12	46.00	-12.5	4,655	-0.27%
2021/04/12	6	49.43	15	49.18	48.45	-9	4,572	-0.20%
2021/04/09	22.5	50.32	19	49.96	49.50	3.5	4,529	0.08%
2021/04/08	27.2	52.21	3	52.17	51.60	24.2	4,464	0.54%
2021/04/07	20	53.08	6	53.38	52.00	14	4,487	0.31%
2021/04/06	33.1	51.66	27	52.26	52.90	6.1	4,435	0.14%
2021/04/01	60	46.17	56.4	47.79	48.15	3.6	4,217	0.09%
2021/03/31	27	46.22	30	45.40	44.10	-3	3,994	-0.08%
2021/03/30	43	45.28	17	45.06	45.40	26	3,808	0.68%
2021/03/29	5	44.13	10	43.99	44.65	-5	3,347	-0.15%
2021/03/26	1	40.60	2	40.20	40.60	-1	3,174	-0.03%
2021/03/25	2	39.05	0	0.00	39.30	2	3,139	0.06%
2021/03/23	3	39.90	9	40.22	39.75	-6	3,119	-0.19%
2021/03/22	0	0.00	4	39.63	39.75	-4	3,115	-0.13%
2021/03/19	9	40.41	0	0.00	39.65	9	3,110	0.29%
2021/03/18	12	39.57	1	39.90	39.55	11	3,102	0.35%
2021/03/17	5	40.27	10	40.30	40.30	-5	3,059	-0.16%
2021/03/16	0	0.00	120.1	38.50	38.55	-120.1	2,978	-4.03%	大賣/鉅額交易
2021/03/15	1	38.80	0	0.00	38.75	1	2,983	0.03%
2021/03/12	20	39.60	6	40.00	39.60	14	2,979	0.47%
2021/03/11	102	39.47	1	37.95	39.80	101	2,978	3.39%	大買/鉅額交易
2021/03/10	5	38.40	0	0.00	38.50	5	2,926	0.17%
2021/03/08	0.1	37.85	0	0.00	37.85	0.1	2,924	0.00%
2021/03/03	0	38.15	1	38.00	37.95	-1	2,908	-0.03%
2021/03/02	1	39.80	1	39.80	38.60	0	2,871	0.00%
2021/02/26	1	40.10	0	0.00	40.30	1	2,818	0.04%
2021/02/25	8	40.65	4	39.81	40.00	4	2,761	0.14%
2021/02/24	0	0.00	4	40.83	40.00	-4	2,704	-0.15%
2021/02/23	8	41.49	6	41.30	41.80	2	2,617	0.08%
2021/02/22	2	40.38	28.3	39.53	40.60	-26.3	2,453	-1.07%
2021/02/19	21	39.77	27	40.06	40.55	-6	2,260	-0.27%
2021/02/18	23	36.10	16	36.57	36.90	7	2,020	0.35%
2021/02/17	0.3	33.55	5	32.40	33.55	-4.7	1,842	-0.26%
2021/02/05	7	30.63	0	0.00	30.50	7	1,745	0.40%
2021/02/04	1	30.60	3	30.98	30.95	-2	1,730	-0.12%
2021/02/03	2	31.13	1	32.00	30.15	1	1,699	0.06%
2021/02/02	0	0.00	1	29.65	29.95	-1	1,647	-0.06%
2021/01/28	0	0.00	5	29.70	29.20	-5	1,603	-0.31%
2021/01/26	10	29.56	1	29.05	28.95	9	1,579	0.57%
2021/01/25	0	0.00	2	29.75	29.55	-2	1,567	-0.13%
2021/01/22	2	29.10	0	0.00	29.15	2	1,556	0.13%
2021/01/21	5	29.35	0	0.00	29.00	5	1,545	0.32%
2021/01/20	4	29.31	3	29.75	28.95	1	1,528	0.07%
2021/01/19	16	30.76	13	31.00	30.95	3	1,457	0.21%
2021/01/18	7	30.24	34	29.91	30.20	-27	1,297	-2.08%
2021/01/15	0	0.00	40	29.20	29.30	-40	1,248	-3.20%
2021/01/14	32	29.66	13	29.76	29.40	19	1,221	1.55%
2021/01/13	41	28.23	0	0.00	28.35	41	1,146	3.58%
2021/01/12	0	0.00	1.2	27.62	27.50	-1.2	1,128	-0.11%
2021/01/06	9	27.39	0	0.00	27.00	9	1,113	0.81%
2021/01/04	1.2	28.00	2	28.65	27.75	-0.8	1,072	-0.07%
2020/12/31	0	0.00	1	28.70	28.70	-1	1,045	-0.10%
2020/12/30	10	29.34	7	29.13	28.85	3	1,012	0.30%
2020/12/29	4	30.78	2	30.98	31.45	2	889	0.22%
2020/12/25	9	29.05	0	0.00	28.95	9	751	1.20%
2020/12/24	2	28.70	6	29.10	29.20	-4	743	-0.54%
2020/12/23	2	27.70	0	0.00	27.70	2	725	0.28%
2020/12/22	0	0.00	1	27.95	27.85	-1	717	-0.14%
2020/12/18	0	0.00	2	29.15	29.05	-2	703	-0.28%
2020/12/17	4	29.90	3	29.38	29.40	1	700	0.14%
2020/12/16	2	29.83	0	0.00	29.90	2	668	0.30%
2020/12/15	0	0.00	14	29.09	28.35	-14	628	-2.23%
2020/12/14	3	29.70	0	0.00	29.40	3	612	0.49%
2020/12/10	3	29.97	3	29.82	29.50	0	566	0.00%
2020/12/07	2	29.50	6	29.09	29.45	-4	526	-0.76%
2020/12/04	2	28.73	0	0.00	28.60	2	455	0.44%
2020/12/03	4	28.69	0	0.00	28.45	4	460	0.87%
2020/12/02	5	28.04	0	0.00	27.90	5	574	0.87%
2020/12/01	2	27.30	0	0.00	27.90	2	616	0.32%
2020/11/27	1	27.75	12	27.05	27.95	-11	605	-1.82%
2020/11/25	1	25.65	0	0.00	25.85	1	602	0.17%
2020/11/24	2	25.83	5	26.10	25.90	-3	612	-0.49%
2020/11/23	2	26.15	1	26.25	26.25	1	634	0.16%
2020/11/20	0	0.00	1	25.60	25.60	-1	633	-0.16%
2020/11/18	1	25.30	0	0.00	25.30	1	699	0.14%
2020/11/17	5	25.52	2	25.48	25.40	3	739	0.41%
2020/11/12	2	25.08	1	25.55	25.20	1	879	0.11%
2020/11/11	0	0.00	1	24.95	25.25	-1	927	-0.11%
2020/11/10	1	24.45	1	24.95	24.45	0	954	0.00%
2020/11/09	0	0.00	2	24.25	24.50	-2	1,038	-0.19%
2020/11/06	2	23.90	0	0.00	23.90	2	1,056	0.19%
2020/11/05	0	0.00	2	24.25	24.10	-2	1,054	-0.19%
2020/10/30	0	0.00	1	24.25	24.15	-1	1,057	-0.09%
2020/10/29	1	24.60	0	0.00	24.50	1	1,056	0.09%
2020/10/26	2	25.25	0	0.00	25.15	2	1,052	0.19%
2020/10/23	1	25.65	1	25.75	25.50	0	1,050	0.00%
2020/10/16	1	25.55	1	25.40	25.10	0	1,046	0.00%
2020/10/15	1	26.00	0	0.00	26.00	1	1,040	0.10%
2020/10/14	1	26.30	5	26.44	26.30	-4	1,033	-0.39%
2020/10/08	0	0.00	1	24.65	24.65	-1	1,013	-0.10%
2020/10/07	0	0.00	1	24.10	24.20	-1	1,010	-0.10%
2020/09/29	0	0.00	6	24.20	23.80	-6	1,014	-0.59%
2020/09/28	0	0.00	14	24.15	24.20	-14	1,015	-1.38%
2020/09/24	1	24.25	0	0.00	23.55	1	1,004	0.10%
2020/09/23	0	0.00	1	24.80	24.80	-1	995	-0.10%
2020/09/22	5	25.31	0	0.00	25.00	5	995	0.50%
2020/09/21	1	25.85	0	0.00	25.85	1	987	0.10%
2020/09/18	0	0.00	1	26.50	26.30	-1	985	-0.10%
2020/09/17	3	26.35	0	0.00	26.15	3	979	0.31%
2020/09/16	2	25.90	0	0.00	25.90	2	977	0.20%
2020/09/15	0	0.00	2	26.33	26.10	-2	973	-0.21%
2020/09/14	20	26.08	0	0.00	26.00	20	971	2.06%
2020/09/11	2	26.13	0	0.00	26.00	2	967	0.21%
2020/09/09	0	0.00	3	27.50	27.90	-3	935	-0.32%
2020/09/07	9	30.26	4	28.80	27.20	5	902	0.55%
2020/09/02	0	0.00	2	26.53	26.30	-2	698	-0.29%
2020/08/28	2	26.18	20	26.35	25.90	-18	643	-2.80%
2020/08/27	1	26.75	0	0.00	26.70	1	630	0.16%
2020/08/25	0	0.00	1	27.10	27.60	-1	590	-0.17%
2020/08/21	1	27.30	0	0.00	27.20	1	521	0.19%
2020/08/19	0	0.00	4	26.90	26.45	-4	444	-0.90%
2020/08/18	22	27.23	14	27.05	27.50	8	405	1.98%
2020/08/17	3	26.55	0	0.00	27.00	3	330	0.91%
2020/08/14	1	24.50	14	24.50	24.55	-13	279	-4.65%
2020/08/13	6	24.30	2	25.05	25.00	4	253	1.58%
2020/08/12	0	0.00	1	22.80	22.80	-1	160	-0.62%
2020/07/22	1	20.65	0	0.00	20.75	1	142	0.70%
2020/06/12	1	20.15	0	0.00	20.15	1	148	0.67%
2020/04/27	1	19.00	0	0.00	19.10	1	171	0.58%
2020/04/13	0	0.00	2	18.30	18.30	-2	180	-1.11%
2020/03/27	2	18.10	0	0.00	17.85	2	194	1.03%
2020/03/23	0	17.00	0	0.00	16.60	0	189	0.00%
2020/03/09	2	22.10	0	0.00	22.10	2	165	1.21%
2020/02/13	10	23.00	0	0.00	22.80	10	213	4.69%
2020/02/10	0	0.00	1	22.70	22.65	-1	213	-0.47%
2019/12/04	0	0.00	1	24.40	24.35	-1	202	-0.49%
2019/12/03	1	24.20	9	24.25	24.40	-8	235	-3.40%
2019/09/17	0	0.00	1	23.80	24.10	-1	258	-0.39%
2019/09/12	1	25.10	0	0.00	24.40	1	253	0.39%
2019/09/06	0	0.00	1	24.35	24.30	-1	232	-0.43%
2019/09/05	1	25.55	14	24.39	24.40	-13	230	-5.65%
2019/09/04	40	23.98	6	24.50	24.65	34	196	17.28%
2019/04/11	0	22.00	0	0.00	20.00	0	51	0.00%
2019/04/08	1	20.00	0	0.00	20.10	1	47	2.12%
2019/02/26	0	20.60	0	0.00	20.80	0	45	0.00%
2018/11/20	0	0.00	2	19.80	19.80	-2	44	-4.46%
2018/05/04	0	0.00	10	24.55	24.90	-10	50	-19.67%
2018/04/02	1	25.00	0	0.00	25.00	1	66	1.51%
2018/03/31	1	25.20	0	0.00	25.35	1	65	1.53%
2018/03/30	2	25.20	0	0.00	25.20	2	64	3.09%
2018/03/29	3	25.55	0	0.00	25.25	3	64	4.65%
2018/03/26	1	24.95	0	0.00	25.20	1	64	1.54%
2018/03/23	1	25.00	0	0.00	25.10	1	65	1.52%
2018/03/14	0	0.00	1	25.85	25.95	-1	66	-1.51%
2018/02/26	1	25.80	0	0.00	26.00	1	83	1.19%
2018/01/19	0	0.00	0.1	26.85	27.00	-0.1	101	-0.10%