美隆電 (2477)-新光-台中券商分點個股進出

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

美隆電

(2477)

可現股當沖

股價
32.75
漲跌
▲0.05
漲幅
+0.15%
成交量
1,336張
產業
上市其他電子類股
131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

美隆電 (2477)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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	3	32.53	2	33.00	32.75	1	5,807	0.02%
2024/11/20	9.1	33.30	5	32.83	32.70	4.1	5,787	0.07%
2024/11/19	23	33.03	16	33.61	33.65	7	5,734	0.12%
2024/11/18	19	33.43	29	33.66	33.65	-10	5,683	-0.18%
2024/11/15	16	33.53	11	33.68	34.00	5	5,616	0.09%
2024/11/14	21	33.14	14	33.31	33.80	7	5,567	0.13%
2024/11/13	23	32.38	26	32.97	33.40	-3	5,467	-0.05%
2024/11/12	3	31.43	2	31.80	31.30	1	5,399	0.02%
2024/11/11	3	32.05	1.5	32.02	31.80	1.5	5,354	0.03%
2024/11/08	40	33.29	45	33.31	32.85	-5	5,316	-0.09%
2024/11/07	21	35.27	18	35.53	34.75	3	5,233	0.06%
2024/11/06	21	35.46	14	34.80	34.15	7	5,114	0.14%
2024/11/05	4	35.68	3	35.90	35.70	1	5,034	0.02%
2024/11/04	50	36.48	48	35.81	35.55	2	4,959	0.04%
2024/11/01	72	36.93	97	36.46	37.30	-25	4,872	-0.51%
2024/10/30	319	38.65	242	38.37	37.60	77	4,679	1.65%	大買/大賣/
2024/10/29	19	37.01	49	37.86	38.20	-30	3,885	-0.77%
2024/10/28	277.2	37.47	209	36.56	34.75	68.2	3,742	1.82%	大買/大賣/
2024/10/25	33	36.97	71	37.95	38.15	-38	2,958	-1.28%
2024/10/24	19	32.71	30	33.93	34.70	-11	2,631	-0.42%
2024/10/23	11	31.59	35	31.83	31.55	-24	2,404	-1.00%
2024/10/22	51	31.01	49.4	30.81	31.75	1.6	2,288	0.07%
2024/10/21	2	28.73	1	29.00	29.00	1	2,173	0.05%
2024/10/18	1	28.40	1	28.30	28.20	0	2,193	0.00%
2024/10/17	1	28.95	2	28.73	28.70	-1	2,251	-0.04%
2024/10/16	2	29.08	1	28.85	29.05	1	2,264	0.04%
2024/10/15	2	29.35	4	29.43	29.45	-2	2,315	-0.09%
2024/10/14	2	28.40	1.6	27.92	28.95	0.4	2,326	0.02%
2024/10/11	5	27.90	2	28.03	27.90	3	2,401	0.12%
2024/10/09	3	28.97	3	28.47	27.85	0	2,414	0.00%
2024/10/08	4	29.61	1	29.80	29.85	3	2,391	0.13%
2024/10/07	2.3	29.32	1.1	29.73	30.20	1.2	2,378	0.05%
2024/10/04	1	28.90	9	29.27	28.90	-8	2,354	-0.34%
2024/10/01	5	29.63	4	30.00	30.50	1	2,321	0.04%
2024/09/30	4.1	30.06	3	30.45	30.00	1.1	2,299	0.05%
2024/09/27	6	29.93	8	30.02	30.35	-2	2,277	-0.09%
2024/09/26	20	30.37	2	29.83	29.70	18	2,243	0.80%
2024/09/25	24	30.43	31	30.54	30.40	-7	2,194	-0.32%
2024/09/24	16	30.54	6	30.33	30.05	10	2,156	0.46%
2024/09/23	6	31.03	2.1	31.12	30.75	3.9	2,091	0.19%
2024/09/20	15.1	31.52	18	31.12	30.80	-3	2,018	-0.15%
2024/09/19	19	31.98	13.2	31.98	32.00	5.9	1,925	0.30%
2024/09/18	31.3	33.90	37	33.11	33.20	-5.7	1,793	-0.32%
2024/09/16	25.2	34.52	29	34.91	35.25	-3.8	1,490	-0.25%
2024/09/13	16	31.08	14	31.03	32.05	2	1,218	0.16%
2024/09/12	11	28.47	10.6	28.47	29.15	0.4	1,060	0.04%
2024/09/11	35	28.46	15	28.67	27.50	20	984	2.03%
2024/09/10	0	0.00	1	27.00	27.00	-1	817	-0.12%
2024/09/09	1	24.80	1	24.65	24.55	0	812	0.00%
2024/09/05	0	0.00	0.3	25.40	25.50	-0.3	808	-0.04%
2024/09/04	0	0.00	1	25.10	25.10	-1	803	-0.12%
2024/09/03	0	0.00	1	26.65	26.00	-1	795	-0.13%
2024/09/02	3	27.10	0	0.00	26.30	3	789	0.38%
2024/08/30	0	0.00	1	28.30	27.60	-1	781	-0.13%
2024/08/29	1.3	26.46	8	27.67	27.95	-6.7	753	-0.89%
2024/08/28	0	0.00	3	26.25	26.10	-3	734	-0.41%
2024/08/27	0	0.00	3	26.35	26.15	-3	732	-0.41%
2024/08/26	7	26.31	3	26.37	26.10	4	730	0.55%
2024/08/23	0	0.00	2	25.00	25.60	-2	723	-0.28%
2024/08/22	1	25.55	1	25.10	25.10	0	721	0.00%
2024/08/21	0	0.00	3	25.30	25.40	-3	719	-0.42%
2024/08/20	2	25.50	3	25.20	25.10	-1	717	-0.14%
2024/08/16	0	0.00	2.8	25.68	25.70	-2.8	707	-0.40%
2024/08/15	4	25.53	3	25.85	25.45	1	696	0.14%
2024/08/14	9	25.66	12	25.65	24.95	-3	689	-0.43%
2024/08/13	7	25.29	8	25.26	25.55	-1	671	-0.15%
2024/08/12	3	24.27	0	0.00	24.10	3	645	0.46%
2024/08/09	7	23.26	3	23.02	23.25	4	639	0.63%
2024/08/08	1	23.85	0	0.00	23.25	1	622	0.16%
2024/08/07	3	23.90	5	23.82	23.90	-2	619	-0.32%
2024/08/06	5	22.42	5	22.86	22.60	0	612	0.00%
2024/08/05	2	23.40	14	23.40	23.40	-12	598	-2.00%
2024/08/02	1	26.00	0	0.00	26.00	1	585	0.17%
2024/08/01	3	27.75	0	0.00	27.90	3	572	0.52%
2024/07/31	2	27.80	5	28.20	27.35	-3	564	-0.53%
2024/07/30	3	27.07	1	27.80	27.55	2	544	0.37%
2024/07/29	5	27.66	6	27.52	28.00	-1	534	-0.19%
2024/07/26	8.2	26.99	10	27.31	27.70	-1.8	507	-0.35%
2024/07/23	5	26.68	2	26.70	26.45	3	483	0.62%
2024/07/22	2	26.60	10	26.60	26.20	-8	470	-1.70%
2024/07/19	13	29.27	5	29.32	28.30	8	450	1.77%
2024/07/18	33	30.41	19	30.46	30.30	14	421	3.32%
2024/07/17	0	0.00	3.8	29.46	28.90	-3.8	353	-1.07%
2024/07/16	2	28.80	5	29.54	29.50	-3	331	-0.90%
2024/07/15	9	27.96	13.3	27.98	28.45	-4.3	270	-1.60%
2024/07/12	24.3	27.26	26	27.75	28.50	-1.7	240	-0.69%
2024/07/11	5	27.16	1	27.20	27.20	4	147	2.71%
2024/07/10	2	24.10	9	24.47	24.75	-7	120	-5.81%
2024/07/09	6	22.47	0.8	22.30	22.50	5.2	98	5.27%
2024/07/08	1	22.20	0	0.00	22.45	1	99	1.00%
2024/07/05	4	22.15	2	22.25	22.25	2	101	1.96%
2024/07/01	3	21.95	0	0.00	22.00	3	112	2.66%
2024/06/28	3	21.85	0	0.00	21.90	3	121	2.47%
2024/06/25	1	22.00	1	22.00	22.15	0	127	0.00%
2024/05/21	0	0.00	2	21.75	21.75	-2	129	-1.55%
2024/05/20	0	0.00	1	22.00	22.05	-1	133	-0.75%
2024/05/17	0	0.00	0.5	21.80	22.00	-0.5	136	-0.34%
2024/05/10	0	0.00	1	21.10	21.20	-1	138	-0.72%
2024/04/25	0	0.00	2	21.55	21.10	-2	141	-1.42%
2024/04/23	2	21.40	0	0.00	21.40	2	139	1.43%
2024/04/19	1	20.85	0	0.00	21.15	1	158	0.63%
2024/04/17	0	0.00	1	21.10	21.15	-1	160	-0.62%
2024/04/16	0	0.00	4	21.05	20.85	-4	159	-2.51%
2024/04/12	0	0.00	2	22.45	22.20	-2	156	-1.28%
2024/04/09	0	0.00	1	22.35	22.25	-1	151	-0.66%
2024/04/03	1	21.90	3	22.05	22.10	-2	146	-1.36%
2024/04/02	0	0.00	2	21.90	21.65	-2	141	-1.41%
2024/04/01	1	20.95	2	20.65	21.00	-1	134	-0.74%
2024/03/29	0	0.00	1	20.40	20.50	-1	132	-0.76%
2024/03/28	2	20.20	0	0.00	20.15	2	141	1.41%
2024/03/08	2	20.03	0	0.00	20.00	2	209	0.96%
2024/02/29	4	19.89	0	0.00	20.15	4	206	1.94%
2024/02/19	2	20.35	0	0.00	20.35	2	192	1.04%
2024/02/16	0	0.00	2	19.83	19.90	-2	188	-1.06%
2024/02/15	4	19.65	0	0.00	19.65	4	188	2.12%
2024/02/05	2	19.55	0	0.00	19.40	2	183	1.09%
2024/02/01	0	0.00	2	19.80	19.70	-2	180	-1.11%
2023/12/26	0	0.00	5	22.95	23.10	-5	132	-3.76%
2023/12/25	13	23.43	13	22.60	22.70	0	130	0.00%
2023/12/22	14	23.59	6	23.10	23.35	8	119	6.68%
2023/12/20	1	21.50	0	0.00	21.50	1	61	1.64%
2023/12/14	0	0.00	0.4	21.20	21.25	-0.4	55	-0.71%
2023/12/13	0	0.00	1.2	21.20	21.05	-1.2	54	-2.10%
2023/12/06	11	20.58	0	0.00	20.60	11	43	25.47%
2023/11/29	0	0.00	0.4	19.85	20.00	-0.4	40	-1.07%
2023/11/27	0	0.00	0.3	19.90	20.00	-0.3	41	-0.66%
2023/11/17	1	19.35	0	0.00	19.40	1	33	3.02%
2023/10/23	1	18.80	0	0.00	18.75	1	39	2.50%
2023/10/19	0.2	18.95	0	0.00	19.00	0.2	40	0.54%
2023/10/05	0.1	19.35	0	0.00	19.40	0.1	47	0.11%
2023/10/04	0	19.35	0	0.00	19.40	0	48	0.01%
2023/09/26	0	19.50	0	0.00	19.65	0	50	0.04%
2023/09/22	0	19.35	0	0.00	19.60	0	50	0.01%
2023/09/21	0.1	19.65	0	0.00	19.60	0.1	50	0.20%
2023/09/19	0	19.70	0	0.00	19.75	0	50	0.04%
2023/09/18	0.1	19.80	0	0.00	19.80	0.1	51	0.24%
2023/09/11	0	0.00	4	19.60	19.90	-4	54	-7.36%
2023/09/05	0.1	20.15	0	0.00	19.90	0.1	55	0.09%
2023/08/28	0.1	19.75	0	0.00	19.70	0.1	54	0.09%
2023/08/23	0	19.80	0	0.00	20.10	0	55	0.07%
2023/08/22	0	0.00	2	19.60	19.35	-2	54	-3.68%
2023/08/21	0.1	19.90	0	0.00	19.60	0.1	53	0.22%
2023/08/16	0.1	19.55	0	0.00	19.65	0.1	54	0.19%
2023/08/14	0	0.00	1.6	19.70	19.70	-1.6	54	-2.93%
2023/07/31	0.1	20.80	0	0.00	20.70	0.1	52	0.20%
2023/07/27	0.1	20.90	0	0.00	21.15	0.1	50	0.20%
2023/07/25	0	0.00	0.1	20.85	20.90	-0.1	47	-0.29%
2023/07/20	0	0.00	3	21.00	21.10	-3	47	-6.28%
2023/07/19	1	20.65	0	0.00	20.80	1	45	2.19%
2023/07/11	0	0.00	0.5	20.41	20.40	-0.5	50	-0.99%
2023/07/10	3	20.60	0	0.00	20.50	3	49	6.03%
2023/06/16	0.1	21.00	0	0.00	20.95	0.1	50	0.20%
2023/05/26	0.1	20.38	0	0.00	20.45	0.1	80	0.12%
2023/05/11	0	20.00	0.1	20.50	20.55	-0.1	98	-0.07%
2023/05/04	1	20.65	1	20.80	20.85	0	101	0.00%
2023/04/27	0	0.00	15	20.65	20.55	-15	103	-14.54%
2023/04/24	5.1	21.35	0	0.00	21.35	5.1	100	5.01%
2023/04/21	10	21.25	0	0.00	21.15	10	100	9.94%
2023/04/20	0.1	21.50	0	0.00	21.45	0.1	102	0.10%
2023/04/19	0	21.70	0	0.00	21.65	0	103	0.04%
2023/04/18	0	21.65	7	21.65	21.70	-7	102	-6.77%
2023/04/14	0.2	21.20	24	21.30	21.35	-23.8	98	-24.15%
2023/04/13	0	21.30	0	0.00	21.25	0	96	0.03%
2023/04/12	7	21.30	0	0.00	21.30	7	96	7.23%
2023/04/10	0	21.20	2	21.35	21.25	-2	96	-2.03%
2023/03/28	2	21.15	0	0.00	21.00	2	96	2.06%
2023/03/23	0	0.00	2	21.30	21.25	-2	97	-2.05%
2023/03/20	2	20.35	0	0.00	20.40	2	95	2.09%
2023/03/15	0.6	20.50	0	0.00	20.55	0.6	97	0.62%
2023/03/14	2	20.55	4	20.55	20.60	-2	98	-2.03%
2023/03/13	0.1	20.50	0	0.00	20.60	0.1	100	0.05%
2023/03/09	0	21.65	0	0.00	21.65	0	102	0.03%
2023/03/08	0	0.00	5	21.80	21.80	-5	103	-4.82%
2023/03/07	3	21.55	0	0.00	21.80	3	105	2.86%
2023/03/06	5	21.70	0	0.00	21.65	5	103	4.85%
2023/03/03	0	0.00	3	21.65	21.65	-3	105	-2.85%
2023/03/02	3	21.50	1	21.60	21.50	2	104	1.91%
2023/02/23	5	22.07	3	20.85	22.20	2	90	2.22%
2023/02/22	2	20.20	0	0.00	20.20	2	76	2.63%
2023/02/21	0	0.00	4	20.28	20.25	-4	78	-5.07%
2023/02/17	2	20.00	6	19.99	19.95	-4	82	-4.83%
2023/02/14	1.2	20.00	0	0.00	20.10	1.2	109	1.10%
2023/02/09	0	0.00	1	20.10	20.10	-1	110	-0.91%
2023/02/07	0	0.00	7	20.31	20.40	-7	110	-6.32%
2023/02/06	0	0.00	15.4	20.35	20.30	-15.4	111	-13.80%
2023/02/03	3	20.50	0	0.00	20.60	3	113	2.63%
2023/02/02	0	0.00	0.8	20.40	20.60	-0.8	116	-0.69%
2023/02/01	2	20.50	0	0.00	20.40	2	121	1.64%
2023/01/16	0	0.00	1	20.40	20.35	-1	126	-0.79%
2023/01/10	1	20.60	0	0.00	20.60	1	128	0.78%
2022/12/19	2	19.75	0	0.00	19.75	2	147	1.36%
2022/12/13	2	20.20	0	0.00	20.20	2	157	1.27%
2022/12/06	0	20.95	0	20.85	20.95	0	159	0.01%
2022/11/22	1	18.55	1	18.60	18.70	0	156	0.00%
2022/11/21	1	18.65	1	18.90	18.90	0	154	0.00%
2022/11/03	0	0.00	4	18.58	18.45	-4	149	-2.67%
2022/11/02	4	18.61	2	18.00	18.80	2	141	1.42%
2022/10/24	0	16.80	0	0.00	16.65	0	124	0.03%
2022/10/13	1	17.45	0	0.00	17.75	1	125	0.80%
2022/09/28	1.2	18.42	0	0.00	17.65	1.2	138	0.86%
2022/09/20	0	0.00	4	20.40	20.40	-4	146	-2.73%
2022/09/05	1	20.75	0	0.00	21.10	1	155	0.64%
2022/08/12	0	0.00	0.1	20.95	21.20	-0.1	161	-0.03%
2022/08/10	0	21.00	0	0.00	20.85	0	161	0.00%
2022/07/12	0	0.00	1	19.40	18.95	-1	204	-0.49%
2022/07/11	0	0.00	2	19.88	19.65	-2	205	-0.97%
2022/07/08	2.1	21.25	0	0.00	21.25	2.1	206	1.00%
2022/07/06	1	20.80	0	0.00	20.55	1	214	0.47%
2022/07/01	1.3	21.16	3	21.37	21.05	-1.7	236	-0.72%
2022/06/30	0.1	23.50	0	0.00	23.15	0.1	233	0.05%
2022/06/24	1	23.90	2	24.10	23.90	-1	260	-0.38%
2022/06/23	0	0.00	0.7	24.10	23.90	-0.7	267	-0.26%
2022/06/22	0.1	23.90	1	23.70	24.10	-1	303	-0.31%
2022/06/20	6	24.00	3	24.25	23.65	3	351	0.85%
2022/06/17	4	24.43	4	24.50	24.50	0	450	0.00%
2022/06/13	10	25.10	0	0.00	25.10	10	570	1.75%
2022/06/10	3	25.10	4	25.51	25.65	-1	579	-0.17%
2022/06/08	1	25.15	1	25.30	25.30	0	596	0.00%
2022/06/07	1	25.30	0	0.00	25.30	1	627	0.16%
2022/06/06	0	0.00	1	25.00	25.30	-1	634	-0.16%
2022/06/01	1	25.15	0	0.00	25.10	1	705	0.14%
2022/05/24	0	0.00	1	24.70	24.80	-1	784	-0.13%
2022/05/20	1	24.70	0	0.00	24.85	1	799	0.13%
2022/05/12	0	0.00	1	24.40	23.90	-1	883	-0.11%
2022/05/11	1	24.80	0	0.00	24.80	1	894	0.11%
2022/05/10	0	0.00	15	24.50	24.85	-15	903	-1.66%
2022/05/06	1.1	24.60	2	24.65	24.55	-0.9	901	-0.10%
2022/05/04	1	25.35	0	0.00	25.30	1	906	0.11%
2022/04/28	1	24.75	0	0.00	24.55	1	909	0.11%
2022/04/27	0	0.00	10	23.98	24.10	-10	906	-1.10%
2022/04/26	0.2	24.70	0	0.00	24.70	0.2	902	0.02%
2022/04/25	5.2	24.86	0	0.00	24.55	5.2	899	0.58%
2022/04/21	1	26.40	0	0.00	26.10	1	892	0.11%
2022/04/20	3	26.10	0	0.00	25.80	3	890	0.34%
2022/04/19	2	25.65	0	0.00	25.55	2	890	0.22%
2022/04/18	1.1	25.22	0	0.00	25.30	1.1	906	0.12%
2022/04/14	0	0.00	0.2	25.92	25.90	-0.2	905	-0.02%
2022/04/13	0	26.15	0.4	26.17	25.85	-0.3	906	-0.04%
2022/04/12	0	0.00	0.5	25.80	25.65	-0.5	905	-0.05%
2022/04/11	0.2	25.91	1.2	26.02	25.50	-1	905	-0.11%
2022/04/08	0	0.00	0	26.65	26.50	0	900	0.00%
2022/04/07	1.1	26.53	0.2	26.70	26.25	0.9	900	0.10%
2022/04/06	4	27.50	6.1	27.50	27.50	-2.1	886	-0.23%
2022/04/01	0.3	27.40	0	0.00	27.30	0.3	886	0.03%
2022/03/31	1	27.60	21	27.44	27.55	-20	891	-2.24%
2022/03/30	0	28.50	0	0.00	28.00	0	880	0.00%
2022/03/29	4	27.88	0	0.00	27.90	4	878	0.46%
2022/03/28	2	27.65	6	28.25	28.35	-4	868	-0.46%
2022/03/25	6.1	28.33	3	28.67	28.10	3.1	861	0.36%
2022/03/24	3.1	29.25	1	29.20	29.20	2.1	827	0.26%
2022/03/23	28	29.46	6	29.49	29.50	22	818	2.69%
2022/03/22	35	29.57	29	29.71	29.55	6	789	0.76%
2022/03/21	3	31.15	0	0.00	31.15	3	697	0.43%
2022/03/18	26	34.48	28	34.07	34.60	-2	697	-0.29%
2022/03/17	4	33.41	1	33.65	33.80	3	633	0.48%
2022/03/15	1	31.00	4	31.50	31.35	-3	609	-0.49%
2022/03/14	4	32.84	0	0.00	32.45	4	606	0.66%
2022/03/11	0	0.00	3	32.43	32.80	-3	603	-0.50%
2022/03/10	7	32.71	14	32.29	33.15	-7	591	-1.18%
2022/03/09	5	30.82	8	30.60	31.00	-3	564	-0.53%
2022/03/08	3.2	31.22	6	30.98	30.15	-2.8	575	-0.49%
2022/03/07	21	33.10	12	33.33	32.65	9	551	1.63%
2022/03/04	2	33.07	1	33.60	33.75	1	541	0.19%
2022/02/24	0.1	31.45	0	0.00	30.65	0.1	633	0.01%
2022/02/21	3	32.75	1	32.80	32.85	2	628	0.32%
2022/02/18	1	32.25	1	32.10	32.20	0	610	0.00%
2022/02/16	0	0.00	5	32.55	32.20	-5	593	-0.84%
2022/02/15	3	31.67	7	31.86	32.10	-4	591	-0.68%
2022/02/14	9	31.93	5	32.10	32.10	4	586	0.68%
2022/02/11	1	31.80	0	0.00	31.55	1	576	0.17%
2022/02/10	0	0.00	1	30.55	31.40	-1	563	-0.18%
2022/02/07	1	30.15	0	0.00	30.40	1	562	0.18%
2022/01/26	0.4	28.86	0	0.00	29.00	0.4	559	0.07%
2022/01/24	0	0.00	2	29.10	29.40	-2	560	-0.36%
2022/01/21	0	0.00	4	30.30	29.95	-4	559	-0.72%
2022/01/20	5	30.42	0	0.00	30.40	5	563	0.89%
2022/01/14	0	0.00	1	30.10	30.15	-1	568	-0.18%
2022/01/11	0	0.00	4.4	31.50	31.20	-4.4	568	-0.77%
2022/01/10	0	0.00	7	30.73	31.10	-7	553	-1.26%
2022/01/06	0	0.00	6	31.05	31.15	-6	551	-1.09%
2022/01/05	1	31.30	1	31.20	31.35	0	552	0.00%
2022/01/04	3	31.48	0	0.00	31.30	3	552	0.54%
2022/01/03	6	31.11	0	0.00	31.10	6	549	1.09%
2021/12/30	4	31.00	0	0.00	30.85	4	548	0.73%
2021/12/29	2	30.95	0	0.00	30.95	2	546	0.37%
2021/12/28	7	31.21	2	30.90	30.90	5	553	0.90%
2021/12/10	1	31.55	0	0.00	31.55	1	539	0.19%
2021/12/08	0	0.00	5	31.95	31.35	-5	515	-0.97%
2021/12/07	0	0.00	1	31.65	31.65	-1	509	-0.20%
2021/12/06	5	31.50	0	0.00	31.45	5	506	0.99%
2021/12/03	0	0.00	1	31.30	31.20	-1	507	-0.20%
2021/12/02	1	31.70	2	31.30	31.10	-1	504	-0.20%
2021/12/01	2	32.20	0	0.00	32.20	2	487	0.41%
2021/11/30	8	32.60	0	0.00	32.50	8	482	1.66%
2021/11/29	7	32.15	16	32.33	32.10	-9	457	-1.97%
2021/11/26	1	32.15	8	32.27	32.80	-7	425	-1.65%
2021/11/25	6	32.43	0	0.00	32.95	6	387	1.55%
2021/11/24	8	31.78	5	31.80	32.00	3	355	0.84%
2021/11/22	0	0.00	5	30.42	31.35	-5	308	-1.62%
2021/11/19	1	29.85	0	0.00	29.65	1	296	0.34%
2021/11/17	0	0.00	1.1	29.95	29.95	-1.1	296	-0.35%
2021/11/16	1	29.20	2	29.45	29.25	-1	296	-0.34%
2021/11/15	0	0.00	4	29.30	29.30	-4	301	-1.33%
2021/11/12	12	29.25	3	29.22	29.05	9	309	2.91%
2021/11/11	3	29.65	0	0.00	29.90	3	306	0.98%
2021/11/10	0.2	29.40	3	29.43	29.60	-2.9	313	-0.91%
2021/11/09	1	28.75	1	28.65	28.80	0	322	0.00%
2021/11/08	1	28.55	2	28.95	29.00	-1	325	-0.31%
2021/11/05	2	28.15	0	0.00	28.55	2	330	0.61%
2021/11/04	3	28.32	1	28.30	28.35	2	337	0.59%
2021/11/02	1	28.30	25	28.24	27.95	-24	353	-6.79%
2021/11/01	0	0.00	2	28.20	28.30	-2	356	-0.56%
2021/10/29	0	0.00	8	28.15	28.00	-8	363	-2.20%
2021/10/28	6	27.83	6	28.00	28.20	0	369	0.00%
2021/10/26	2	27.50	0	0.00	27.60	2	392	0.51%
2021/10/25	0	0.00	7	26.80	27.25	-7	425	-1.65%
2021/10/21	10	27.03	2	26.98	27.20	8	465	1.72%
2021/10/19	3	26.30	0	0.00	26.30	3	478	0.63%
2021/10/15	4	25.95	0	0.00	26.00	4	497	0.80%
2021/10/14	2	25.65	0	0.00	25.90	2	506	0.40%
2021/10/12	4	25.95	0	0.00	25.60	4	515	0.78%
2021/10/07	6	25.95	2	25.70	25.65	4	554	0.72%
2021/10/06	1	25.15	1	25.00	25.05	0	573	0.00%
2021/10/05	3	24.52	0	0.00	25.15	3	586	0.51%
2021/10/04	3	25.83	6	26.80	25.45	-3	590	-0.50%
2021/10/01	1	26.95	40	27.07	26.95	-39	586	-6.65%
2021/09/30	3	27.47	0.3	27.20	27.65	2.7	599	0.45%
2021/09/27	4	28.21	8	28.16	28.20	-4	661	-0.61%
2021/09/24	15	27.52	0	0.00	27.55	15	682	2.20%
2021/09/23	5	27.10	0.2	27.00	27.10	4.8	694	0.69%
2021/09/22	9	27.19	0	0.00	27.20	9	716	1.26%
2021/09/16	3	27.35	0	0.00	27.15	3	754	0.40%
2021/09/15	0	0.00	1	27.25	27.20	-1	774	-0.13%
2021/09/14	2	27.70	0	0.00	27.50	2	786	0.25%
2021/09/10	0.5	27.34	1.5	27.97	27.35	-1	858	-0.12%
2021/09/09	5	26.99	2.2	26.63	27.10	2.8	890	0.32%
2021/09/08	1	26.60	10	26.68	26.60	-9	934	-0.96%
2021/09/07	0	0.00	0.1	27.50	27.10	-0.1	1,018	-0.01%
2021/09/06	4	27.56	0	0.00	27.20	4	1,230	0.32%
2021/09/03	0	0.00	2	27.80	27.75	-2	1,322	-0.15%
2021/09/02	0	27.65	2	27.65	27.65	-2	1,345	-0.15%
2021/09/01	6	28.42	0	0.00	28.30	6	1,351	0.44%
2021/08/30	3	27.70	0	27.95	28.40	3	1,377	0.22%
2021/08/26	0	0.00	9	27.55	27.45	-9	1,413	-0.64%
2021/08/25	10	27.55	0	0.00	27.60	10	1,463	0.68%
2021/08/23	4.2	27.52	5.2	27.36	27.55	-1	1,498	-0.07%
2021/08/20	5	26.42	1	27.20	27.10	4	1,515	0.26%
2021/08/19	0.1	26.35	4	26.15	26.10	-4	1,516	-0.26%
2021/08/18	1	27.10	7	26.09	27.10	-6	1,530	-0.39%
2021/08/17	4.3	27.08	7.3	26.95	26.50	-3	1,536	-0.20%
2021/08/16	1	26.80	10	26.55	26.90	-9	1,545	-0.58%
2021/08/13	2.2	28.46	0	0.00	28.15	2.2	1,545	0.14%
2021/08/12	2	29.60	1	29.45	29.50	1	1,533	0.07%
2021/08/11	0.1	31.50	8	30.59	29.70	-8	1,541	-0.52%
2021/08/10	2.1	31.20	9	30.98	30.50	-6.9	1,550	-0.44%
2021/08/09	11	32.83	15	32.80	32.70	-4	1,574	-0.25%
2021/08/06	0	0.00	4	33.10	33.10	-4	1,587	-0.25%
2021/08/05	3	33.27	5	33.20	33.40	-2	1,624	-0.12%
2021/08/04	5	33.45	0	0.00	33.35	5	1,711	0.29%
2021/08/03	6	33.25	0	0.00	33.15	6	1,732	0.35%
2021/08/02	15	33.68	0	0.00	33.30	15	1,737	0.86%
2021/07/30	3	33.80	10	34.17	33.40	-7	1,736	-0.40%
2021/07/29	3	34.70	23	34.25	34.60	-20	1,728	-1.16%
2021/07/28	3	33.47	2	32.85	32.80	1	1,741	0.06%
2021/07/27	2	33.58	1	33.55	33.45	1	1,778	0.06%
2021/07/26	5	33.22	6	32.98	33.50	-1	1,804	-0.06%
2021/07/23	0	0.00	6	32.83	32.75	-6	1,851	-0.32%
2021/07/22	11	32.40	1	32.30	32.25	10	1,913	0.52%
2021/07/21	0	0.00	10	32.15	32.10	-10	1,984	-0.50%
2021/07/20	2.2	32.70	5	32.75	32.70	-2.8	2,100	-0.13%
2021/07/19	0	0.00	4	33.24	33.20	-4	2,147	-0.19%
2021/07/16	20	33.49	1	33.70	33.65	19	2,239	0.85%
2021/07/15	2	33.20	20	33.15	33.40	-18	2,272	-0.79%
2021/07/14	15.1	33.36	7	33.34	32.80	8.1	2,339	0.35%
2021/07/13	13	34.15	3.1	33.95	34.00	9.9	2,531	0.39%
2021/07/12	0	0.00	1	33.65	33.65	-1	2,771	-0.04%
2021/07/09	1	33.80	37	33.83	33.75	-36	2,867	-1.26%
2021/07/08	49.1	34.04	0	0.00	34.10	49.1	3,026	1.62%
2021/07/07	20	34.42	36	34.75	34.25	-16	3,371	-0.47%
2021/07/06	46	34.20	0	0.00	34.40	46	3,392	1.36%
2021/07/05	3	34.90	1	34.45	34.90	2	3,491	0.06%
2021/07/02	1	34.20	3	34.02	33.75	-2	3,671	-0.05%
2021/07/01	2.1	34.47	9	34.78	34.30	-6.9	3,764	-0.18%
2021/06/30	3	35.03	25	35.00	35.10	-22	3,767	-0.58%
2021/06/29	3	35.28	2	35.15	35.15	1	3,770	0.03%
2021/06/28	8	36.35	6	36.45	36.30	2	3,763	0.05%
2021/06/25	11	36.29	8	36.41	35.85	3	3,757	0.08%
2021/06/24	6.1	35.85	14	36.03	36.45	-8	3,741	-0.21%
2021/06/23	3	34.97	0	0.00	35.15	3	3,741	0.08%
2021/06/22	7	35.03	11	35.01	34.60	-4	3,768	-0.11%
2021/06/21	24	35.52	20	35.40	34.75	4	3,761	0.11%
2021/06/18	8.1	36.62	4.2	36.89	36.90	3.9	3,740	0.10%
2021/06/17	6	36.60	8	37.01	37.10	-2	3,722	-0.05%
2021/06/16	49	36.54	32	36.52	36.65	17	3,695	0.46%
2021/06/15	106	36.28	55.1	36.31	37.50	50.9	3,635	1.40%	大買/
2021/06/11	22	34.24	50	34.27	34.55	-28	3,476	-0.81%
2021/06/10	19	32.47	0	0.00	32.15	19	3,455	0.55%
2021/06/09	5.1	32.03	0	0.00	32.00	5.1	3,551	0.14%
2021/06/08	2	32.25	0	0.00	32.15	2	3,680	0.05%
2021/06/07	9	32.06	0.1	32.00	32.10	8.9	3,690	0.24%
2021/06/04	9.1	32.25	3	32.20	31.95	6.1	3,681	0.17%
2021/06/03	14.1	33.07	13	33.00	32.95	1.1	3,663	0.03%
2021/06/02	8.1	33.75	1.1	34.20	33.70	7	3,640	0.19%
2021/06/01	6	33.68	7	33.68	33.70	-1	3,589	-0.03%
2021/05/31	8	34.34	21	34.17	34.15	-13	3,574	-0.36%
2021/05/28	13	35.02	2	34.95	34.55	11	3,550	0.31%
2021/05/27	1	35.00	5	34.76	34.80	-4	3,530	-0.11%
2021/05/26	3	34.95	12	34.90	34.85	-9	3,526	-0.26%
2021/05/25	12.1	35.78	1	36.10	35.60	11.1	3,510	0.31%
2021/05/24	13	35.12	1	35.30	35.05	12	3,498	0.34%
2021/05/21	6	34.28	0	0.00	35.00	6	3,487	0.17%
2021/05/20	2	33.30	1	32.90	33.30	1	3,478	0.03%
2021/05/19	1.1	33.23	2	34.15	33.75	-0.9	3,471	-0.03%
2021/05/18	7	32.51	10	32.77	33.60	-3	3,459	-0.09%
2021/05/14	1	35.30	1	36.05	34.80	0	3,415	0.00%
2021/05/13	47	36.99	95	36.76	35.00	-48	3,391	-1.42%
2021/05/12	112	36.68	63.2	37.05	36.60	48.8	3,347	1.46%	大買/
2021/05/11	3	35.07	2	35.20	36.30	1	3,256	0.03%
2021/05/06	2	35.73	0	0.00	35.80	2	3,218	0.06%
2021/05/05	3	37.32	92	35.70	35.50	-89	3,217	-2.76%
2021/05/04	15	35.08	17	36.06	37.00	-2	3,177	-0.06%
2021/05/03	0	0.00	2	38.55	38.55	-2	3,127	-0.06%
2021/04/29	3	39.60	7	40.91	40.25	-4	3,078	-0.13%
2021/04/28	5	41.13	4	41.26	40.65	1	3,021	0.03%
2021/04/27	3	40.98	7	41.04	41.30	-4	2,965	-0.13%
2021/04/26	2	41.30	18	41.43	40.65	-16	2,888	-0.55%
2021/04/23	8	39.98	8	39.68	40.45	0	2,761	0.00%
2021/04/22	29	40.06	15	39.70	39.75	14	2,715	0.51%
2021/04/21	23	41.70	10	42.05	41.55	13	2,617	0.50%
2021/04/20	49.2	42.44	45	43.18	42.75	4.2	2,581	0.16%
2021/04/19	114	43.75	31.1	44.33	43.00	82.9	2,510	3.30%	大買/
2021/04/16	53.1	40.06	62	39.90	41.30	-8.9	2,309	-0.39%
2021/04/15	37	38.19	40.1	38.35	37.55	-3.1	2,063	-0.15%
2021/04/14	29	37.61	19	37.22	37.45	10	1,956	0.51%
2021/04/13	48	37.90	53	38.31	39.35	-5	1,804	-0.28%
2021/04/12	15	36.04	2	36.23	35.80	13	1,465	0.89%
2021/04/09	55	37.41	17	37.12	37.00	38	1,470	2.58%
2021/04/08	39	36.74	43	36.82	37.60	-4	1,373	-0.29%
2021/04/07	34	34.64	80	34.85	34.80	-46	1,173	-3.92%
2021/04/06	11	32.42	8.5	32.71	32.60	2.5	1,073	0.23%
2021/04/01	3.6	32.35	2	33.30	32.20	1.6	1,054	0.15%
2021/03/31	3	31.93	0	0.00	32.20	3	1,037	0.29%
2021/03/30	17	32.01	20	32.23	31.75	-3	1,020	-0.29%
2021/03/29	0	0.00	2	33.10	32.85	-2	1,005	-0.20%
2021/03/25	16	32.97	6	33.18	32.45	10	1,048	0.95%
2021/03/24	8	34.43	8	33.92	33.90	0	1,009	0.00%
2021/03/23	10	35.21	8	35.01	35.10	2	993	0.20%
2021/03/22	6	34.23	0	0.00	34.30	6	966	0.62%
2021/03/18	6	34.83	3	35.15	34.75	3	934	0.32%
2021/03/17	16	33.94	82	35.00	35.00	-66	911	-7.24%
2021/03/16	47	34.27	8	34.00	33.75	39	859	4.54%
2021/03/15	90	35.12	32	35.18	35.10	58	789	7.35%
2021/03/12	27	35.28	16	34.81	35.50	11	668	1.64%
2021/03/11	0	0.00	11	31.96	32.30	-11	536	-2.05%
2021/03/10	9	31.09	1	31.25	30.80	8	520	1.54%
2021/03/02	1	29.95	0	0.00	30.05	1	575	0.17%
2021/02/26	3	29.47	1	29.60	30.00	2	577	0.35%
2021/02/25	2	30.05	1	30.20	30.55	1	582	0.17%
2021/02/24	5	30.09	0	0.00	30.05	5	584	0.85%
2021/02/23	5	30.57	0	0.00	30.60	5	586	0.85%
2021/02/19	2	29.93	2	30.35	29.90	0	589	0.00%
2021/02/18	2	30.00	0	0.00	30.15	2	597	0.33%
2021/02/17	3	29.70	0	0.00	30.10	3	610	0.49%
2021/02/05	0	0.00	1	29.85	29.75	-1	682	-0.15%
2021/02/04	1	28.60	1	28.95	28.95	0	740	0.00%
2021/02/03	2	28.60	2	29.20	29.05	0	749	0.00%
2021/02/01	1	28.75	0	0.00	28.65	1	753	0.13%
2021/01/29	1	29.10	1	29.45	29.10	0	753	0.00%
2021/01/27	2	30.08	1	31.40	30.50	1	744	0.13%
2021/01/26	1	29.10	1	29.65	31.00	0	734	0.00%
2021/01/21	1	30.85	0	0.00	31.00	1	731	0.14%
2021/01/20	2	31.85	0	0.00	31.35	2	730	0.27%
2021/01/19	0	0.00	1	33.30	33.55	-1	721	-0.14%
2021/01/18	0	0.00	3	33.45	33.50	-3	735	-0.41%
2021/01/15	5	33.80	0	0.00	33.40	5	741	0.67%
2021/01/14	0	0.00	3	34.52	34.70	-3	792	-0.38%
2021/01/13	1	35.10	0	0.00	34.85	1	826	0.12%
2021/01/12	1	34.00	2	34.10	34.10	-1	876	-0.11%
2021/01/11	16	36.66	24	36.40	35.60	-8	869	-0.92%
2021/01/08	2	35.60	2	35.75	35.80	0	846	0.00%
2021/01/07	1	35.35	1	35.10	34.80	0	833	0.00%
2021/01/06	2	35.00	2.3	35.01	35.35	-0.3	828	-0.04%
2021/01/05	2	36.50	8	35.99	36.05	-6	808	-0.74%
2021/01/04	14.3	35.69	14	35.12	35.40	0.3	790	0.04%
2020/12/31	20	34.16	12	33.95	35.00	8	745	1.07%
2020/12/30	1	33.15	1	32.20	32.60	0	717	0.00%
2020/12/29	6	32.92	5	32.79	32.80	1	712	0.14%
2020/12/28	4	32.13	2	31.88	32.30	2	700	0.29%
2020/12/22	9	32.22	7	32.60	31.05	2	688	0.29%
2020/12/21	1	31.15	1	31.65	31.95	0	620	0.00%
2020/12/18	1	31.30	1	31.85	31.85	0	618	0.00%
2020/12/17	0	0.00	1	31.35	31.40	-1	615	-0.16%
2020/12/16	1	32.00	1	31.40	32.30	0	615	0.00%
2020/12/15	1	30.95	0	0.00	30.65	1	614	0.16%
2020/12/14	0	0.00	1	31.60	31.30	-1	613	-0.16%
2020/12/11	2	31.20	2	31.30	31.15	0	613	0.00%
2020/12/09	0	0.00	1	31.95	31.95	-1	603	-0.17%
2020/12/08	0	0.00	1	31.40	31.75	-1	602	-0.17%
2020/12/07	9	32.06	5	31.70	31.85	4	598	0.67%
2020/12/03	5	32.55	0	0.00	33.00	5	589	0.85%
2020/11/26	6	34.04	7	34.17	34.15	-1	569	-0.18%
2020/11/23	0	0.00	1	32.40	31.95	-1	518	-0.19%
2020/11/19	1	32.80	0	0.00	32.50	1	508	0.20%
2020/11/18	3	32.55	29	32.67	32.50	-26	504	-5.16%
2020/11/17	0	0.00	19.1	32.68	32.55	-19.1	498	-3.83%
2020/11/16	26	32.24	2	32.33	32.10	24	489	4.90%
2020/11/13	58	33.94	59	33.74	32.80	-1	474	-0.21%
2020/11/12	34	32.97	56	32.53	33.75	-22	400	-5.49%
2020/11/11	3	30.40	2	30.50	30.80	1	333	0.30%
2020/11/10	0	0.00	10	29.60	29.75	-10	323	-3.09%
2020/11/09	2	29.25	15	29.93	29.80	-13	319	-4.06%
2020/10/29	61	27.56	0	0.00	28.05	61	297	20.51%
2020/10/28	0	0.00	2	28.98	28.60	-2	289	-0.69%
2020/10/27	0	0.00	4	29.80	29.95	-4	283	-1.41%
2020/10/23	20	30.00	20	29.93	30.10	0	266	0.00%
2020/10/22	37	30.21	62	30.48	30.05	-25	256	-9.73%
2020/10/21	55	28.15	26	29.04	29.00	29	196	14.75%
2020/10/20	3	29.02	2	29.15	29.60	1	160	0.62%
2020/10/14	2	24.60	0	0.00	24.25	2	103	1.94%
2020/09/21	3	23.80	1	23.70	23.80	2	126	1.59%
2020/09/18	4	24.05	0	0.00	24.05	4	126	3.15%
2020/09/17	1	23.80	0	0.00	24.00	1	126	0.79%
2020/09/02	0	0.00	7	24.00	23.85	-7	131	-5.30%
2020/09/01	2	23.90	1	23.90	23.95	1	128	0.78%
2020/08/31	3	23.48	1	23.45	23.60	2	124	1.61%
2020/08/26	1	21.95	0	0.00	21.90	1	115	0.86%
2020/08/18	2	21.90	0	0.00	21.90	2	110	1.81%
2020/08/10	0	0.00	2	21.75	21.75	-2	114	-1.75%
2020/08/06	0	0.00	3	21.70	21.60	-3	115	-2.59%
2020/07/29	0	0.00	1	21.40	21.50	-1	129	-0.77%
2020/07/28	0	0.00	3	21.32	21.25	-3	130	-2.29%
2020/07/14	0	0.00	9	21.75	21.65	-9	124	-7.21%
2020/07/13	9	23.35	0	0.00	23.40	9	120	7.47%
2020/07/10	1	23.00	3	23.35	23.40	-2	115	-1.74%
2020/07/09	0	0.00	3	23.43	23.45	-3	113	-2.65%
2020/07/08	2.1	23.14	0	0.00	23.20	2.1	109	1.93%
2020/07/07	0	0.00	1	22.90	23.00	-1	108	-0.92%
2020/07/06	7	22.86	2	23.03	22.90	5	108	4.60%
2020/07/02	0	0.00	4	22.40	22.60	-4	108	-3.68%
2020/06/29	2	21.78	1	21.95	21.90	1	107	0.93%
2020/06/23	2	22.60	0	0.00	22.60	2	108	1.85%
2020/06/22	0	0.00	2	22.30	22.75	-2	109	-1.83%
2020/06/12	2	21.25	0	0.00	21.30	2	133	1.50%
2020/06/11	0.3	21.40	0	0.00	21.50	0.3	136	0.25%
2020/06/09	1	22.05	0	0.00	22.00	1	150	0.66%
2020/06/08	1	22.50	1	22.50	22.30	0	153	0.00%
2020/05/15	1	20.65	0	0.00	20.65	1	172	0.58%
2020/05/13	3	21.78	0	0.00	21.75	3	170	1.76%
2020/05/11	1.1	22.72	1	22.75	21.90	0.1	169	0.06%
2020/05/06	1	20.95	0	0.00	21.10	1	164	0.61%
2020/04/09	1	20.80	0	0.00	20.95	1	209	0.48%
2020/03/23	0	0.00	1	16.50	16.50	-1	211	-0.47%
2020/03/13	0	0.00	4	17.34	17.95	-4	204	-1.95%
2020/03/11	0	0.00	1	20.40	20.20	-1	190	-0.52%
2020/03/10	1	20.45	0	0.00	20.65	1	192	0.52%
2020/03/09	0	0.00	1	21.20	20.60	-1	200	-0.50%
2020/03/05	4	21.94	0	0.00	22.00	4	229	1.74%
2020/03/04	0	0.00	1	21.85	21.85	-1	238	-0.42%
2020/02/26	0	0.00	2	22.75	22.90	-2	282	-0.71%
2020/02/25	1	22.85	1	23.10	22.90	0	295	0.00%
2020/02/24	0	0.00	3	23.22	23.25	-3	310	-0.97%
2020/02/21	0	0.00	3	23.55	23.65	-3	328	-0.91%
2020/02/17	1	23.20	0	0.00	23.30	1	448	0.22%
2020/02/14	1	23.30	0	0.00	23.15	1	460	0.22%
2020/02/11	0	0.00	2	22.60	22.55	-2	480	-0.42%
2020/02/07	2	21.95	11	21.92	21.90	-9	494	-1.82%
2020/02/04	1	22.50	0	0.00	23.35	1	490	0.20%
2020/01/20	1	25.50	1	25.75	25.75	0	461	0.00%
2020/01/17	4	26.20	0	0.00	26.00	4	463	0.86%
2020/01/14	3	25.90	0	0.00	26.00	3	463	0.65%
2020/01/07	1	26.30	1	25.95	25.90	0	463	0.00%
2020/01/03	0	0.00	1	25.85	25.85	-1	463	-0.22%
2019/12/16	0	0.00	1	27.25	27.30	-1	506	-0.20%
2019/12/13	1	27.25	0	0.00	27.20	1	508	0.20%
2019/12/11	1	27.10	1	28.00	27.90	0	503	0.00%
2019/12/09	0	0.00	1	27.35	27.40	-1	495	-0.20%
2019/12/05	1	27.05	0	0.00	27.20	1	494	0.20%
2019/12/04	0.2	27.00	0	0.00	27.00	0.2	495	0.03%
2019/12/03	0	0.00	1	28.30	27.90	-1	492	-0.20%
2019/12/02	1	28.10	0	0.00	28.40	1	481	0.21%
2019/11/29	1	30.10	1	29.50	29.50	0	487	0.00%
2019/11/27	0	0.00	2	29.25	29.40	-2	481	-0.42%
2019/11/26	4	29.44	1	29.15	29.50	3	474	0.63%
2019/11/25	1	28.90	1	29.45	29.10	0	457	0.00%
2019/11/22	2	28.95	2	28.80	28.95	0	436	0.00%
2019/11/21	2	28.98	3	28.75	28.75	-1	424	-0.24%
2019/11/20	7	29.17	9	29.01	28.50	-2	409	-0.49%
2019/11/19	6	28.61	6	28.79	28.85	0	390	0.00%
2019/11/18	22	28.36	22	28.63	28.90	0	354	0.00%
2019/11/15	1	26.30	0	0.00	26.30	1	276	0.36%
2019/11/14	1	25.85	4	25.74	25.60	-3	273	-1.10%
2019/11/13	4	26.78	3	26.63	26.40	1	268	0.37%
2019/11/12	3	26.13	12	26.18	26.50	-9	257	-3.49%
2019/11/11	2	25.03	12	25.11	25.40	-10	256	-3.90%
2019/11/08	3	25.55	6	25.68	25.30	-3	264	-1.13%
2019/11/07	4	25.18	2	25.43	25.30	2	259	0.77%
2019/11/06	2	24.98	8	25.26	24.85	-6	254	-2.36%
2019/11/05	4	24.85	0	0.00	24.55	4	248	1.61%
2019/10/29	1	24.00	0	0.00	24.00	1	252	0.40%
2019/10/21	9	24.09	0	0.00	23.90	9	273	3.29%
2019/10/16	2	24.18	1	24.50	24.05	1	275	0.36%
2019/10/15	0	0.00	7	23.25	24.30	-7	269	-2.59%
2019/10/14	0	0.00	2	23.80	23.15	-2	266	-0.75%
2019/10/08	1	24.20	0	0.00	24.10	1	264	0.38%
2019/10/07	1	24.20	0	0.00	24.25	1	265	0.38%
2019/09/26	3	24.43	0	0.00	24.45	3	262	1.14%
2019/09/25	3	24.25	3	24.15	24.10	0	261	0.00%
2019/09/24	11	25.54	3	25.93	24.80	8	260	3.07%
2019/09/23	1	24.90	3	24.78	25.40	-2	224	-0.89%
2019/09/10	1	22.60	0	0.00	22.70	1	205	0.49%
2019/09/03	0	0.00	3	22.25	22.60	-3	177	-1.69%
2019/08/30	1	20.50	0	0.00	20.65	1	150	0.66%
2019/08/19	0	0.00	1	20.60	20.75	-1	152	-0.66%
2019/08/16	1	20.35	0	0.00	20.40	1	152	0.66%
2019/08/14	0	0.00	7	21.25	20.75	-7	150	-4.64%
2019/08/13	7	21.35	1	20.90	21.45	6	138	4.32%
2019/08/08	1	19.30	1	19.60	19.45	0	128	0.00%
2019/08/07	1	19.80	0	0.00	19.80	1	125	0.80%
2019/08/05	0	0.00	2	21.30	21.10	-2	124	-1.60%
2019/08/02	0	0.00	3	21.30	21.05	-3	126	-2.38%
2019/08/01	1	22.00	2	22.05	21.75	-1	121	-0.82%
2019/07/31	1	22.15	0	0.00	22.15	1	120	0.83%
2019/07/30	2	22.45	1	23.10	22.30	1	120	0.83%
2019/07/26	2	23.10	2	23.10	23.10	0	119	0.00%
2019/07/25	2	23.40	1	23.55	23.40	1	120	0.83%
2019/07/24	10	24.01	22	24.01	23.30	-12	116	-10.31%
2019/07/22	0	0.00	0.8	22.45	22.45	-0.8	106	-0.78%
2019/07/18	1	22.45	0	0.00	22.20	1	106	0.93%
2019/07/16	0	0.00	1	22.35	22.25	-1	110	-0.90%
2019/07/15	1	22.35	0	0.00	22.25	1	114	0.87%
2019/07/12	0	0.00	1	22.25	22.25	-1	116	-0.86%
2019/07/10	1	22.40	0	0.00	22.35	1	118	0.85%
2019/07/09	0	0.00	1	22.40	22.40	-1	118	-0.84%
2019/07/04	1	22.30	0	0.00	22.20	1	134	0.74%
2019/07/03	0	0.00	2	22.25	22.30	-2	154	-1.29%
2019/07/02	1	22.25	0	0.00	22.65	1	162	0.61%
2019/07/01	0	0.00	2	22.75	22.80	-2	160	-1.24%
2019/06/24	1	21.90	1	21.90	22.00	0	160	0.00%
2019/06/20	1	21.50	0	0.00	21.70	1	161	0.62%
2019/06/19	1	21.20	2	21.78	21.60	-1	162	-0.61%
2019/06/12	0	0.00	1	21.60	21.60	-1	174	-0.57%
2019/06/11	1	21.50	1	21.90	21.70	0	175	0.00%
2019/06/05	1	21.50	0	0.00	21.60	1	177	0.56%
2019/05/30	0	0.00	2	22.03	22.10	-2	181	-1.10%
2019/05/23	1	21.25	0	0.00	21.15	1	247	0.40%
2019/05/22	0	0.00	1	21.65	21.60	-1	250	-0.40%
2019/05/16	1	21.35	0	0.00	21.45	1	252	0.40%
2019/05/14	1	21.35	1	21.80	21.90	0	250	0.00%
2019/05/13	1	21.30	1	22.20	21.70	0	250	0.00%
2019/05/10	1	22.00	2	22.15	21.95	-1	249	-0.40%
2019/05/08	3	21.63	1	21.85	21.90	2	247	0.81%
2019/05/07	1	21.95	1	22.50	22.15	0	246	0.00%
2019/05/06	2	22.00	0	0.00	21.95	2	244	0.82%
2019/05/02	0	0.00	4	22.51	22.75	-4	239	-1.67%
2019/04/30	1	21.75	0	0.00	21.90	1	235	0.42%
2019/04/29	1	21.60	1	21.50	21.60	0	235	0.00%
2019/04/26	0	0.00	1	21.40	21.70	-1	239	-0.42%
2019/04/24	1	21.40	0	0.00	21.50	1	239	0.42%
2019/04/23	0	0.00	1	21.60	21.50	-1	236	-0.42%
2019/04/22	1	21.10	6	21.13	21.10	-5	233	-2.14%
2019/04/19	5	20.80	0	0.00	20.80	5	233	2.14%
2019/04/18	2	21.65	4	21.48	21.05	-2	229	-0.87%
2019/04/16	1	22.15	0	0.00	22.15	1	226	0.44%
2019/04/15	0	0.00	1	22.50	22.45	-1	225	-0.44%
2019/04/12	1	22.75	5	22.60	22.45	-4	224	-1.78%
2019/04/11	1	22.10	0	0.00	22.25	1	219	0.46%
2019/04/10	0	0.00	1	22.80	22.55	-1	214	-0.47%
2019/04/09	0	0.00	3	23.03	22.85	-3	206	-1.45%
2019/03/26	6	19.40	0	0.00	19.35	6	170	3.52%
2019/03/20	0	0.00	158	19.31	19.45	-158	164	-95.89%	大賣/鉅額交易
2019/03/11	0	0.00	1	19.00	19.00	-1	156	-0.64%
2019/03/07	1	19.20	0	0.00	19.30	1	153	0.65%
2019/02/26	0	0.00	4	19.40	19.60	-4	152	-2.63%
2019/02/21	2	19.40	0	0.00	19.40	2	92	2.16%
2019/02/19	0	0.00	1	19.75	19.65	-1	96	-1.04%
2018/12/21	1	19.35	1	20.00	20.05	0	147	0.00%
2018/12/19	0	0.00	10	19.77	19.85	-10	146	-6.80%
2018/11/20	1	20.90	1	20.80	20.50	0	194	0.00%
2018/11/16	6	21.18	2	21.30	21.05	4	194	2.06%
2018/11/15	0	0.00	7	20.78	21.00	-7	186	-3.75%
2018/11/09	0	0.00	9	19.93	20.00	-9	185	-4.84%
2018/11/08	4	20.00	0	0.00	20.10	4	190	2.10%
2018/11/07	7	20.14	0	0.00	20.20	7	191	3.66%
2018/11/01	1	19.95	2	20.65	20.35	-1	206	-0.49%
2018/10/31	11	19.48	8	19.98	19.65	3	201	1.49%
2018/10/23	0	0.00	3	19.55	19.20	-3	201	-1.49%
2018/10/22	2	18.80	0	0.00	19.20	2	199	1.00%
2018/10/11	1.2	17.64	0	0.00	17.95	1.2	206	0.57%
2018/08/22	1	21.25	0	0.00	21.25	1	307	0.32%
2018/08/21	1	21.40	0	0.00	21.20	1	312	0.32%
2018/08/13	1	21.20	1	21.70	21.20	0	399	0.00%
2018/07/25	4	20.60	0	0.00	20.60	4	409	0.98%
2018/07/20	10	19.90	0	0.00	20.40	10	418	2.39%
2018/07/12	1	21.25	0	0.00	21.30	1	452	0.22%
2018/07/10	3	21.00	0	0.00	21.60	3	460	0.65%
2018/07/05	0	0.00	4	22.10	22.20	-4	484	-0.83%
2018/06/29	1	23.05	1	23.35	23.05	0	494	0.00%
2018/06/28	14	21.95	0	0.00	22.15	14	491	2.85%
2018/06/26	3	22.95	0	0.00	23.05	3	489	0.61%
2018/06/20	4	23.99	0	0.00	24.55	4	523	0.76%
2018/06/19	0	0.00	3	24.60	24.60	-3	523	-0.57%
2018/06/15	1	24.90	0	0.00	24.80	1	521	0.19%
2018/06/14	2	24.98	1	25.30	25.30	1	522	0.19%
2018/06/13	10	26.38	6	26.48	25.45	4	517	0.77%
2018/06/12	0	0.00	1	25.50	25.70	-1	479	-0.21%
2018/06/11	2	25.40	1	25.40	25.50	1	475	0.21%
2018/06/07	16	25.42	0	0.00	25.30	16	472	3.39%
2018/06/06	1	25.85	1	26.40	26.00	0	468	0.00%
2018/06/05	23	25.73	0	0.00	26.15	23	472	4.86%
2018/06/04	1	26.95	1	26.80	26.25	0	473	0.00%
2018/05/30	1	25.45	0	0.00	25.40	1	468	0.21%
2018/05/24	1	25.85	0	0.00	26.30	1	507	0.20%
2018/05/22	7	27.34	10	27.18	27.10	-3	529	-0.57%
2018/05/21	5	27.12	7	26.49	27.30	-2	523	-0.38%
2018/05/18	0	0.00	1	24.80	24.85	-1	512	-0.20%
2018/05/17	1	24.00	0	0.00	24.05	1	527	0.19%
2018/05/16	1	23.70	0	0.00	24.00	1	555	0.18%
2018/05/14	4	24.46	0	0.00	24.10	4	644	0.62%
2018/05/07	1	25.10	0	0.00	25.00	1	1,069	0.09%
2018/04/26	0	0.00	2	27.50	25.20	-2	1,117	-0.18%
2018/04/25	20	24.50	0	0.00	25.35	20	1,113	1.80%
2018/04/24	17	26.04	0	0.00	25.95	17	1,108	1.53%
2018/04/23	12	27.79	0	0.00	28.00	12	1,095	1.10%
2018/04/20	22	29.21	0	0.00	29.30	22	1,089	2.02%
2018/04/18	1	31.43	1	31.00	29.55	0	1,119	0.00%
2018/04/17	1	29.80	1	29.65	29.80	0	1,114	0.00%
2018/04/16	0	0.00	1	30.00	29.80	-1	1,124	-0.09%
2018/04/13	2	30.73	2	31.18	30.75	0	1,130	0.00%
2018/04/12	0.3	29.55	0	0.00	29.55	0.3	1,131	0.03%
2018/04/03	0	0.00	2	29.80	29.80	-2	1,200	-0.17%
2018/04/02	0	0.00	10	29.80	29.75	-10	1,230	-0.81%
2018/03/29	0	0.00	1	30.25	29.95	-1	1,245	-0.08%
2018/03/27	1	31.55	0	0.00	31.20	1	1,249	0.08%
2018/03/26	2	31.18	1	31.30	30.90	1	1,235	0.08%
2018/03/22	0	0.00	3	30.72	30.10	-3	1,211	-0.25%
2018/03/13	1	30.90	0	0.00	31.00	1	1,244	0.08%
2018/03/12	0	0.00	2	30.95	30.75	-2	1,252	-0.16%
2018/03/09	3	31.28	2	31.03	31.10	1	1,258	0.08%
2018/03/08	24	30.50	1	30.30	30.40	23	1,253	1.84%
2018/03/07	5	30.93	2	30.78	30.80	3	1,252	0.24%
2018/03/06	2	30.65	1	30.60	30.40	1	1,252	0.08%
2018/03/05	2	30.80	1	30.95	30.60	1	1,250	0.08%
2018/03/01	2	32.35	2	32.30	32.60	0	1,258	0.00%
2018/02/27	4	32.63	5	32.78	32.50	-1	1,280	-0.08%
2018/02/26	0	0.00	1	32.35	32.00	-1	1,308	-0.08%
2018/02/22	2	31.35	4	31.90	31.15	-2	1,302	-0.15%
2018/02/21	0	0.00	2	31.35	31.85	-2	1,284	-0.16%
2018/02/12	7	29.87	7	30.53	29.35	0	1,268	0.00%
2018/02/09	3	28.52	3	29.20	29.35	0	1,243	0.00%
2018/02/08	23	29.30	25	29.60	29.20	-2	1,225	-0.16%
2018/02/07	9	31.06	10	30.54	30.00	-1	1,197	-0.08%
2018/02/06	17	29.84	7	30.53	29.50	10	1,153	0.87%
2018/02/05	21	32.82	24	32.56	32.75	-3	1,105	-0.27%
2018/02/02	59	34.94	17.3	35.03	34.55	41.7	1,073	3.88%
2018/02/01	59	35.97	66	36.16	36.60	-7	978	-0.72%
2018/01/31	6	33.35	11	33.45	33.95	-5	813	-0.61%
2018/01/30	27	32.70	29	32.68	32.30	-2	771	-0.26%
2018/01/29	14	31.71	10	31.19	32.10	4	702	0.57%
2018/01/22	0	0.00	1	29.60	29.20	-1	689	-0.15%
2018/01/19	4	30.00	0	0.00	30.00	4	686	0.58%
2018/01/18	0	0.00	5	30.55	30.15	-5	685	-0.73%
2018/01/17	1	29.90	15	30.20	30.10	-14	689	-2.03%
2018/01/16	0	0.00	3	30.45	30.25	-3	697	-0.43%
2018/01/15	21	31.29	1	30.90	30.55	20	698	2.86%
2018/01/12	1	29.00	4	29.61	30.50	-3	689	-0.44%
2018/01/10	3	28.72	0	0.00	28.75	3	718	0.42%
2018/01/09	1	29.50	5	29.55	29.35	-4	728	-0.55%
2018/01/08	11	30.14	11	30.40	30.00	0	759	0.00%
2018/01/05	9	29.32	8	29.95	29.70	1	756	0.13%
2018/01/04	0	0.00	1	28.30	28.60	-1	749	-0.13%
2018/01/03	2	27.78	0	0.00	27.90	2	747	0.27%
2018/01/02	5	27.70	0	0.00	27.70	5	775	0.64%