昇貿 (3305)-新光-桃園券商分點個股進出

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－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	64.52	1	64.60	64.90	4	1,108	0.36%
2024/11/20	1	63.90	10	63.41	63.50	-9	1,114	-0.81%
2024/11/19	1	63.00	3	63.90	64.30	-2	1,118	-0.18%
2024/11/18	4	63.45	0	0.00	62.40	4	1,123	0.36%
2024/11/14	4	64.85	2	65.30	64.80	2	1,131	0.18%
2024/11/13	5	66.08	3	66.43	66.00	2	1,130	0.18%
2024/11/12	6	68.23	0	0.00	66.50	6	1,134	0.53%
2024/11/11	4	69.50	5	68.64	68.60	-1	1,133	-0.09%
2024/11/08	5	70.20	6	71.35	69.80	-1	1,131	-0.09%
2024/11/07	11	68.51	3	68.70	68.70	8	1,095	0.73%
2024/11/05	7	67.14	1	66.50	66.50	6	1,131	0.53%
2024/11/04	2	66.95	2	66.80	66.80	0	1,195	0.00%
2024/11/01	3	65.67	2	66.90	66.90	1	1,217	0.08%
2024/10/30	2	67.70	2	66.90	66.90	0	1,231	0.00%
2024/10/29	6	68.62	0	0.00	67.90	6	1,254	0.48%
2024/10/28	9	69.63	1	69.40	69.30	8	1,258	0.64%
2024/10/24	4	69.73	0	0.00	69.40	4	1,278	0.31%
2024/10/23	4	70.70	9	70.57	70.10	-5	1,285	-0.39%
2024/10/22	2	70.60	13	70.85	70.60	-11	1,285	-0.86%
2024/10/21	0	0.00	5	71.40	70.70	-5	1,306	-0.38%
2024/10/18	5	70.76	0	0.00	70.30	5	1,325	0.38%
2024/10/17	0	0.00	7	71.24	71.10	-7	1,336	-0.52%
2024/10/16	4	69.60	6	70.75	70.40	-2	1,357	-0.15%
2024/10/15	8	71.11	0	0.00	69.80	8	1,360	0.59%
2024/10/14	5	69.16	7	69.83	70.70	-2	1,365	-0.15%
2024/10/11	12	69.34	5	69.20	68.80	7	1,391	0.50%
2024/10/09	9	70.43	7	70.90	69.50	2	1,423	0.14%
2024/10/08	5	71.52	3	71.40	71.40	2	1,435	0.14%
2024/10/07	6	72.48	13	72.95	72.70	-7	1,469	-0.48%
2024/10/04	14	70.92	8	70.70	70.70	6	1,479	0.41%
2024/10/01	9	71.80	12	72.14	72.40	-3	1,489	-0.20%
2024/09/30	66	73.73	24	72.14	71.30	42	1,492	2.81%
2024/09/27	2	73.85	5	74.60	74.50	-3	1,337	-0.22%
2024/09/26	4	74.23	2	74.20	74.20	2	1,350	0.15%
2024/09/25	1	74.50	3	73.90	75.00	-2	1,390	-0.14%
2024/09/24	4	70.85	3	71.77	71.00	1	1,363	0.07%
2024/09/20	2	72.35	0	0.00	71.80	2	1,457	0.14%
2024/09/19	6	73.02	8	72.89	73.10	-2	1,503	-0.13%
2024/09/18	10	71.60	13	71.84	71.50	-3	1,623	-0.18%
2024/09/16	0	0.00	3	70.53	70.20	-3	2,037	-0.15%
2024/09/13	0	0.00	1	69.20	69.20	-1	2,214	-0.05%
2024/09/12	3	65.53	3	66.00	65.80	0	2,220	0.00%
2024/09/11	3	63.53	3	63.90	64.60	0	2,228	0.00%
2024/09/10	7	65.16	3	63.70	63.70	4	2,248	0.18%
2024/09/09	5	64.72	6	65.45	65.40	-1	2,267	-0.04%
2024/09/06	1	65.30	10	65.53	65.50	-9	2,293	-0.39%
2024/09/05	7	64.64	3	63.70	63.90	4	2,315	0.17%
2024/09/04	2	64.20	0	0.00	64.30	2	2,342	0.09%
2024/09/03	2	67.40	2	67.25	66.90	0	2,396	0.00%
2024/09/02	2	66.45	2	68.10	68.10	0	2,434	0.00%
2024/08/30	3	67.07	2	67.00	67.00	1	2,494	0.04%
2024/08/29	1	64.70	1	66.00	66.40	0	2,536	0.00%
2024/08/28	4	65.23	2	65.40	65.20	2	2,617	0.08%
2024/08/27	2	65.60	2	65.40	65.40	0	2,750	0.00%
2024/08/26	3	65.80	4	65.81	65.20	-1	2,781	-0.04%
2024/08/23	6	63.85	8	64.29	64.70	-2	2,844	-0.07%
2024/08/22	14	65.01	4	64.60	64.60	10	2,882	0.35%
2024/08/21	3	65.27	1	65.30	65.20	2	2,911	0.07%
2024/08/20	2	66.90	0	0.00	65.80	2	2,944	0.07%
2024/08/16	2	65.50	3	66.73	66.50	-1	3,190	-0.03%
2024/08/15	3	65.03	3	64.47	64.50	0	3,265	0.00%
2024/08/14	2	65.40	2	65.30	65.30	0	3,343	0.00%
2024/08/13	3	65.10	2	64.80	64.80	1	3,393	0.03%
2024/08/12	0	0.00	3	64.77	65.10	-3	3,535	-0.08%
2024/08/09	6	64.60	3	64.00	64.10	3	3,542	0.08%
2024/08/08	6	63.30	3	63.57	63.40	3	3,540	0.08%
2024/08/07	1	65.10	17	62.97	64.80	-16	3,541	-0.45%
2024/08/06	20	60.21	4	60.78	59.60	16	3,535	0.45%
2024/08/05	8	67.58	1	66.30	66.20	7	3,479	0.20%
2024/08/02	3	73.73	1	74.10	73.50	2	3,472	0.06%
2024/08/01	0	0.00	12	74.91	75.90	-12	3,484	-0.34%
2024/07/31	2	70.90	1	72.30	71.80	1	3,483	0.03%
2024/07/30	3	69.67	3	70.20	71.50	0	3,481	0.00%
2024/07/29	3	70.73	3	70.20	70.20	0	3,482	0.00%
2024/07/26	1	68.60	1	70.90	70.90	0	3,503	0.00%
2024/07/23	3	71.03	0	0.00	70.80	3	3,504	0.09%
2024/07/22	5	70.78	3	70.37	71.00	2	3,500	0.06%
2024/07/19	9	74.54	9	73.98	73.40	0	3,480	0.00%
2024/07/18	2	74.50	8	75.05	75.80	-6	3,466	-0.17%
2024/07/17	3	75.50	4	76.18	76.00	-1	3,457	-0.03%
2024/07/16	1	73.30	5	74.00	73.80	-4	3,454	-0.12%
2024/07/15	2	73.85	3	74.17	73.70	-1	3,473	-0.03%
2024/07/12	21	75.11	14.1	74.44	74.00	6.9	3,464	0.20%
2024/07/11	7	77.34	6	76.77	76.60	1	3,447	0.03%
2024/07/10	0	0.00	10	77.44	77.90	-10	3,460	-0.29%
2024/07/09	13	76.93	3	77.20	76.50	10	3,502	0.29%
2024/07/08	6	79.00	2	78.40	78.50	4	3,486	0.11%
2024/07/05	6	78.50	8	78.83	79.10	-2	3,521	-0.06%
2024/07/04	8	78.21	3	78.37	77.80	5	3,551	0.14%
2024/07/03	3	78.70	0	0.00	78.30	3	3,583	0.08%
2024/07/02	5	78.76	5	78.70	78.90	0	3,569	0.00%
2024/07/01	9	81.39	8.1	81.48	79.30	1	3,549	0.03%
2024/06/28	1	80.20	4	81.20	81.10	-3	3,495	-0.09%
2024/06/27	14	80.15	6	80.23	79.80	8	3,478	0.23%
2024/06/26	13	81.62	22	82.63	81.50	-9	3,453	-0.26%
2024/06/25	18	79.52	16	80.11	81.40	2	3,393	0.06%
2024/06/24	27.1	81.60	14.1	81.90	80.80	13.1	3,337	0.39%
2024/06/21	37.1	83.26	33.3	83.44	79.40	3.8	3,191	0.12%
2024/06/20	10	78.69	44	79.35	81.70	-34	2,743	-1.24%
2024/06/19	6	74.78	6	75.07	74.30	0	2,538	0.00%
2024/06/18	7	74.87	8	75.10	75.20	-1	2,517	-0.04%
2024/06/17	10	75.17	0	76.10	75.00	10	2,517	0.40%
2024/06/14	8	75.34	7	76.21	76.40	1	2,509	0.04%
2024/06/13	8	75.41	0.2	75.40	75.20	7.8	2,492	0.31%
2024/06/12	11	76.27	10	76.05	76.10	1	2,480	0.04%
2024/06/11	3.3	75.97	3	76.20	76.10	0.3	2,463	0.01%
2024/06/07	4	76.10	7	75.97	77.00	-3	2,457	-0.12%
2024/06/06	11	72.82	16	73.35	74.50	-5	2,404	-0.21%
2024/06/05	29	76.00	12	74.32	74.20	17	2,360	0.72%
2024/06/04	1	76.20	7	76.56	76.10	-6	2,318	-0.26%
2024/06/03	6	76.47	7.8	76.56	75.70	-1.8	2,285	-0.08%
2024/05/31	13	75.52	10	75.65	74.00	3	2,223	0.13%
2024/05/30	10.2	73.59	18	73.29	73.00	-7.8	2,105	-0.37%
2024/05/29	8	75.36	7.1	74.96	74.40	0.9	2,091	0.04%
2024/05/28	3.4	72.99	9	73.49	73.90	-5.7	2,033	-0.28%
2024/05/27	14	72.80	6	72.90	72.60	8	2,023	0.40%
2024/05/24	11.1	71.32	7	72.10	72.50	4.1	2,028	0.20%
2024/05/23	7.1	72.12	8.1	72.45	71.80	-1	2,056	-0.05%
2024/05/22	18.1	74.67	20.1	74.68	72.80	-1.9	2,023	-0.10%
2024/05/21	20	71.00	14	71.38	71.60	6	1,881	0.32%
2024/05/20	11	69.00	7.1	69.95	71.00	4	1,865	0.21%
2024/05/17	9	68.14	6	68.68	68.60	3	1,888	0.16%
2024/05/16	35.5	68.42	13.2	68.41	69.00	22.3	1,918	1.16%
2024/05/15	0.1	65.87	2.2	65.91	65.90	-2	1,797	-0.11%
2024/05/14	2	65.40	2	65.60	65.80	0	1,808	0.00%
2024/05/13	3	64.17	2	64.90	64.70	1	1,812	0.06%
2024/05/10	3	66.47	8	66.34	66.00	-5	1,806	-0.28%
2024/05/09	7	66.24	0	0.00	65.00	7	1,783	0.39%
2024/05/08	2	65.70	2	66.40	66.40	0	1,782	0.00%
2024/05/07	8	66.43	0	0.00	66.00	8	1,769	0.45%
2024/05/06	6	65.40	2	65.50	65.30	4	1,741	0.23%
2024/05/03	0	0.00	1	64.80	64.60	-1	1,723	-0.06%
2024/05/02	3	64.50	6	64.57	64.80	-3	1,723	-0.17%
2024/04/30	6	64.97	3	65.27	64.70	3	1,717	0.17%
2024/04/29	0	0.00	0	62.70	62.90	0	1,700	0.00%
2024/04/26	0	61.20	1	62.10	61.50	-1	1,720	-0.06%
2024/04/24	0	0.00	1	62.60	62.50	-1	1,810	-0.06%
2024/04/23	1	62.70	1	61.70	61.80	0	1,811	0.00%
2024/04/22	1	61.70	1	64.00	61.50	0	1,814	0.00%
2024/04/19	1	61.10	0.1	63.20	61.10	0.9	1,809	0.05%
2024/04/18	0	0.00	0	63.10	63.10	0	1,784	0.00%
2024/04/17	0	0.00	1	63.70	63.40	-1	1,784	-0.06%
2024/04/16	7	63.10	6	62.07	62.30	1	1,772	0.06%
2024/04/15	8	66.76	4	66.83	66.40	4	1,730	0.23%
2024/04/12	3	66.77	9	65.70	65.50	-6	1,669	-0.36%
2024/04/11	17	68.54	12	68.09	67.00	5	1,651	0.30%
2024/04/10	12	68.11	17	67.36	66.90	-5	1,603	-0.31%
2024/04/09	18	66.22	9	65.31	65.60	9	1,559	0.58%
2024/04/08	1	63.40	0	0.00	63.50	1	1,514	0.07%
2024/04/03	0.1	63.02	1	62.60	62.60	-0.9	1,532	-0.06%
2024/04/02	1	64.20	0	0.00	63.70	1	1,609	0.06%
2024/04/01	0	0.00	1	63.70	63.90	-1	1,686	-0.06%
2024/03/29	2	63.65	0	0.00	63.20	2	1,710	0.12%
2024/03/28	2.1	63.23	2	63.00	63.70	0.1	1,763	0.01%
2024/03/26	0	0.00	1	64.70	64.70	-1	1,912	-0.05%
2024/03/25	0	66.40	5	66.10	65.80	-5	1,905	-0.26%
2024/03/22	1	65.50	0.1	65.72	65.90	0.9	1,923	0.05%
2024/03/21	0	65.83	0	65.30	66.00	0	1,975	0.00%
2024/03/20	1	64.50	1.2	65.12	64.70	-0.2	1,981	-0.01%
2024/03/19	0.1	64.64	31	64.56	64.50	-30.9	1,989	-1.55%
2024/03/18	1.2	64.76	3	64.80	64.70	-1.8	1,986	-0.09%
2024/03/15	1	64.50	1	64.90	65.00	0	1,998	0.00%
2024/03/14	0	65.70	1	67.00	66.30	-1	2,017	-0.05%
2024/03/13	1	66.30	0	0.00	65.20	1	2,051	0.05%
2024/03/12	0	67.30	3	67.47	67.00	-3	2,033	-0.15%
2024/03/11	1	67.61	0	0.00	66.40	1	2,020	0.05%
2024/03/08	2	66.35	1	66.30	66.20	1	2,017	0.05%
2024/03/07	2.2	68.80	1	68.70	68.40	1.2	2,017	0.06%
2024/03/06	4.1	70.38	1	70.30	69.90	3.1	2,020	0.15%
2024/03/05	0	0.00	0	71.60	71.30	0	2,012	0.00%
2024/03/04	1.1	71.05	0	0.00	70.70	1.1	2,059	0.05%
2024/03/01	4	72.25	6	71.97	72.10	-2	2,061	-0.10%
2024/02/29	1	74.10	0	0.00	73.00	1	2,062	0.05%
2024/02/27	3.2	71.59	4	72.80	72.90	-0.8	2,046	-0.04%
2024/02/26	2	73.60	3	74.60	73.40	-1	2,034	-0.05%
2024/02/23	18	72.68	1	72.30	71.70	17	1,992	0.85%
2024/02/22	4	74.48	0	0.00	72.80	4	2,011	0.20%
2024/02/21	5.2	75.64	7	76.76	75.30	-1.8	2,014	-0.09%
2024/02/20	10.2	76.77	2	77.20	78.00	8.2	1,952	0.42%
2024/02/19	21	75.82	5	75.56	76.00	16	1,889	0.85%
2024/02/16	0	0.00	4	72.20	72.30	-4	1,877	-0.21%
2024/02/15	2	70.25	13	70.80	70.80	-11	1,860	-0.59%
2024/02/05	1	67.80	1	68.50	68.50	0	1,839	0.00%
2024/02/02	1	67.90	1	67.60	67.50	0	1,827	0.00%
2024/01/30	0	0.00	0	67.60	66.90	0	1,828	0.00%
2024/01/29	0	67.40	0	0.00	67.30	0	1,841	0.00%
2024/01/23	1	67.70	0	0.00	68.50	1	1,915	0.05%
2024/01/22	0	0.00	3	66.93	67.10	-3	1,901	-0.16%
2024/01/19	6	64.67	17	63.77	64.30	-11	1,883	-0.58%
2024/01/18	2	70.10	2	69.30	69.30	0	1,797	0.00%
2024/01/17	4	69.90	3	69.73	70.00	1	1,803	0.06%
2024/01/16	2	70.50	0.2	70.30	70.50	1.8	1,826	0.10%
2024/01/15	3	71.73	1	71.50	71.50	2	1,887	0.11%
2024/01/12	1	67.80	0	0.00	68.10	1	1,885	0.05%
2024/01/11	1	68.10	2	68.10	68.20	-1	1,923	-0.05%
2024/01/09	1	68.80	0	0.00	68.60	1	2,100	0.05%
2024/01/08	0	69.40	0	0.00	68.70	0	2,100	0.00%
2024/01/04	0	0.00	3	69.70	68.60	-3	2,094	-0.14%
2024/01/03	0	0.00	1	70.20	70.20	-1	2,087	-0.05%
2024/01/02	1	71.40	5	71.02	70.90	-4	2,084	-0.19%
2023/12/29	3	71.47	4.4	71.51	71.60	-1.4	2,076	-0.07%
2023/12/28	13	73.14	8	72.96	72.30	5	2,057	0.24%
2023/12/27	2	75.55	3	75.33	76.30	-1	1,985	-0.05%
2023/12/26	4	73.28	2	73.75	73.50	2	1,923	0.10%
2023/12/25	4	74.53	4	74.55	74.60	0	1,896	0.00%
2023/12/22	10.4	75.92	9	75.30	75.50	1.4	1,838	0.08%
2023/12/21	2	71.30	1	71.10	71.30	1	1,677	0.06%
2023/12/20	0	0.00	1	69.00	68.60	-1	1,652	-0.06%
2023/12/19	1	69.30	4	67.90	68.70	-3	1,651	-0.18%
2023/12/18	0	0.00	5	71.26	69.20	-5	1,632	-0.31%
2023/12/15	0	0.00	14	69.72	69.80	-14	1,572	-0.89%
2023/12/14	6	72.00	6	71.62	71.20	0	1,558	0.00%
2023/12/12	0	70.70	0	0.00	70.70	0	1,545	0.00%
2023/12/11	3	71.63	3	70.70	71.60	0	1,530	0.00%
2023/12/08	9	69.56	1	70.50	70.50	8	1,503	0.53%
2023/12/07	0	68.00	0	0.00	68.10	0	1,467	0.00%
2023/12/06	0	0.00	2	68.30	68.00	-2	1,472	-0.14%
2023/12/04	2	69.30	5	68.70	69.30	-3	1,494	-0.20%
2023/12/01	5	69.88	0	0.00	69.90	5	1,487	0.34%
2023/11/29	3.2	71.47	6	71.12	71.10	-2.8	1,478	-0.19%
2023/11/28	0	0.00	4	69.35	69.70	-4	1,435	-0.28%
2023/11/27	0	0.00	1	69.30	68.20	-1	1,429	-0.07%
2023/11/22	0	0.00	0.1	68.50	68.80	-0.1	1,498	-0.01%
2023/11/21	4.1	69.14	3	67.80	68.20	1.1	1,546	0.07%
2023/11/20	3	67.70	3	67.87	67.60	0	1,653	0.00%
2023/11/16	1	65.00	1	65.80	65.00	0	1,658	0.00%
2023/11/15	2	65.40	1	66.30	64.30	1	1,630	0.06%
2023/11/14	2	62.05	2	62.25	62.30	0	1,581	0.00%
2023/11/09	1	61.20	1	61.90	61.90	0	1,602	0.00%
2023/11/07	1	61.30	0	0.00	61.20	1	1,611	0.06%
2023/11/06	0	0.00	1	61.50	61.60	-1	1,638	-0.06%
2023/11/03	0	0.00	2	60.80	60.50	-2	1,643	-0.12%
2023/11/01	0	58.20	0	0.00	57.20	0	1,715	0.00%
2023/10/31	1	59.40	0	0.00	58.50	1	1,721	0.06%
2023/10/30	0	0.00	2	60.20	60.30	-2	1,736	-0.12%
2023/10/27	5.5	59.89	4	59.85	59.80	1.5	1,759	0.09%
2023/10/26	3	61.13	2	60.90	60.90	1	1,838	0.05%
2023/10/25	3	62.40	3	62.10	62.10	0	1,878	0.00%
2023/10/24	2.5	62.82	1	62.50	62.50	1.5	1,953	0.08%
2023/10/23	5	63.02	6	63.03	62.80	-1	1,986	-0.05%
2023/10/20	0	0.00	1	59.20	60.00	-1	2,041	-0.05%
2023/10/19	3	61.53	2	61.95	60.90	1	2,272	0.04%
2023/10/18	25	64.05	24	63.00	63.00	1	2,427	0.04%
2023/10/16	0	0.00	1	60.20	60.40	-1	2,536	-0.04%
2023/10/11	0	0.00	1	60.90	61.10	-1	3,058	-0.03%
2023/10/05	4	63.18	0	0.00	62.40	4	3,266	0.12%
2023/10/02	1	63.20	0	0.00	63.10	1	3,833	0.03%
2023/09/27	0	60.40	0	0.00	60.60	0	3,948	0.00%
2023/09/26	1	61.30	1	61.60	60.40	0	3,971	0.00%
2023/09/21	2	59.35	2	59.30	59.90	0	3,976	0.00%
2023/09/18	2	62.40	0	0.00	61.00	2	3,983	0.05%
2023/09/15	0	0.00	1	63.00	63.00	-1	3,980	-0.03%
2023/09/14	1	61.70	1	61.90	62.00	0	3,976	0.00%
2023/09/12	2	61.50	2	61.10	61.00	0	3,972	0.00%
2023/09/11	0	0.00	2	62.10	62.10	-2	3,977	-0.05%
2023/09/08	0.1	65.00	0	0.00	63.60	0.1	3,968	0.00%
2023/09/06	1	66.30	2	66.45	66.70	-1	3,941	-0.03%
2023/09/04	1	66.20	0	0.00	66.10	1	3,938	0.03%
2023/09/01	2	68.20	1	67.10	67.00	1	3,945	0.03%
2023/08/31	0	0.00	2	68.10	68.00	-2	3,943	-0.05%
2023/08/30	11	68.11	7	67.77	67.60	4	3,948	0.10%
2023/08/29	0	0.00	1	67.00	66.60	-1	4,127	-0.02%
2023/08/28	4	67.13	3	67.83	67.00	1	4,187	0.02%
2023/08/25	4	67.85	3	67.97	66.90	1	4,139	0.02%
2023/08/24	8	68.96	8	70.20	66.70	0	4,095	0.00%
2023/08/23	2	65.80	1	66.40	66.20	1	3,939	0.03%
2023/08/22	0	0.00	2	64.70	65.60	-2	3,917	-0.05%
2023/08/21	2	64.30	5	63.90	63.80	-3	3,867	-0.08%
2023/08/18	5.4	63.50	1	64.40	62.70	4.4	3,851	0.11%
2023/08/17	2	63.40	1	62.90	64.40	1	3,827	0.03%
2023/08/16	2	62.25	1	62.80	63.40	1	3,815	0.03%
2023/08/14	1	61.90	0	0.00	61.70	1	3,798	0.03%
2023/08/11	1	63.50	0	0.00	62.90	1	3,788	0.03%
2023/08/10	0	0.00	6.1	63.48	63.30	-6.1	3,774	-0.16%
2023/08/09	1	65.00	7	65.10	65.20	-6	3,744	-0.16%
2023/08/08	3.1	67.41	0	0.00	66.80	3.1	3,723	0.08%
2023/08/07	19	68.46	5	68.42	69.20	14	3,690	0.38%
2023/08/04	2	64.80	1	65.30	64.60	1	3,624	0.03%
2023/08/02	6	65.10	14	66.06	64.70	-8	3,608	-0.22%
2023/08/01	2	67.65	0	68.10	67.70	2	3,564	0.06%
2023/07/31	17	71.13	17	70.46	68.10	0	3,593	0.00%
2023/07/28	10	69.50	22.1	70.31	70.20	-12.1	3,509	-0.35%
2023/07/27	28	70.90	18.1	71.79	70.60	9.9	3,464	0.29%
2023/07/26	2	70.65	3	71.10	70.20	-1	3,383	-0.03%
2023/07/25	14	73.37	16.2	74.02	72.70	-2.2	3,322	-0.07%
2023/07/24	26	75.48	48	75.84	74.70	-22	3,201	-0.69%
2023/07/21	40.2	70.35	21	66.62	73.40	19.2	2,967	0.65%
2023/07/20	11	67.05	12	67.69	66.80	-1	2,781	-0.04%
2023/07/19	37.1	69.81	26	70.89	68.10	11.1	2,697	0.41%
2023/07/18	31.1	74.41	45	74.66	69.30	-13.9	2,518	-0.55%
2023/07/17	6	73.30	0	0.00	73.30	6	2,139	0.28%
2023/07/14	2	66.10	11	66.59	66.70	-9	2,149	-0.42%
2023/07/13	9	61.97	19	60.37	60.70	-10	2,281	-0.44%
2023/07/12	9	62.29	3	61.73	61.00	6	2,277	0.26%
2023/07/11	20	61.07	20	60.42	60.50	0	2,185	0.00%
2023/07/10	33	58.69	14	58.08	60.50	19	2,020	0.94%
2023/07/07	16	56.91	35	57.36	57.20	-19	1,809	-1.05%
2023/07/06	15	54.67	15	54.03	53.50	0	1,600	0.00%
2023/07/05	1	54.30	11	54.86	54.40	-10	1,511	-0.66%
2023/07/04	3	53.40	10	53.02	53.40	-7	1,459	-0.48%
2023/07/03	2	52.10	0	0.00	52.20	2	1,437	0.14%
2023/06/30	1	51.80	4	51.60	51.80	-3	1,437	-0.21%
2023/06/29	4	52.10	0	0.00	51.60	4	1,433	0.28%
2023/06/27	2	51.40	4	50.88	50.40	-2	1,413	-0.14%
2023/06/21	1	52.80	0.1	52.70	52.80	0.9	1,408	0.06%
2023/06/20	1	52.40	2	53.00	52.70	-1	1,406	-0.07%
2023/06/19	3	52.70	0	0.00	52.70	3	1,398	0.21%
2023/06/16	10	53.21	5	53.30	53.40	5	1,391	0.36%
2023/06/15	5	52.74	7	53.11	52.70	-2	1,378	-0.15%
2023/06/14	2	51.25	0	0.00	51.20	2	1,362	0.15%
2023/06/13	2	52.25	1	51.80	51.80	1	1,368	0.07%
2023/06/09	1	53.00	0	0.00	53.20	1	1,358	0.07%
2023/06/07	0	0.00	5	53.24	53.00	-5	1,352	-0.37%
2023/06/06	3	52.17	3	52.03	51.70	0	1,354	0.00%
2023/06/05	4	53.18	3	52.97	52.80	1	1,375	0.07%
2023/06/02	31	55.69	21	55.37	53.10	10	1,360	0.74%
2023/06/01	1	49.45	15	51.79	55.00	-14	1,146	-1.22%
2023/05/31	14	50.52	11	50.27	50.00	3	1,073	0.28%
2023/05/30	10	50.50	10	50.62	51.00	0	1,072	0.00%
2023/05/29	1	49.40	4	48.86	48.90	-3	1,045	-0.29%
2023/05/26	1	48.25	4	48.30	48.00	-3	1,048	-0.29%
2023/05/24	4	49.04	0	0.00	49.30	4	1,059	0.38%
2023/05/23	2	49.35	9	49.66	49.40	-7	1,064	-0.66%
2023/05/22	8.1	49.27	0	0.00	49.25	8.1	1,072	0.75%
2023/05/19	1	49.00	7	48.79	48.55	-6	1,079	-0.56%
2023/05/18	0	0.00	1	48.60	48.55	-1	1,082	-0.09%
2023/05/17	0	0.00	1	47.85	48.10	-1	1,088	-0.09%
2023/05/15	1	47.00	0	0.00	47.15	1	1,121	0.09%
2023/05/11	4	46.98	5	46.70	46.70	-1	1,149	-0.09%
2023/05/10	3	47.82	3	47.90	47.85	0	1,153	0.00%
2023/05/09	4	48.41	4	48.44	48.20	0	1,178	0.00%
2023/05/08	4	50.35	0	0.00	49.80	4	1,196	0.33%
2023/05/05	9	50.86	13	51.08	50.50	-4	1,262	-0.32%
2023/05/04	1	47.80	5	49.75	49.70	-4	1,253	-0.32%
2023/05/03	1	48.00	0	0.00	47.65	1	1,404	0.07%
2023/05/02	4	48.66	6	48.75	48.35	-2	1,463	-0.14%
2023/04/28	3	47.97	0	0.00	47.90	3	1,467	0.20%
2023/04/27	1	47.10	0	0.00	47.10	1	1,462	0.07%
2023/04/26	8	47.60	3	47.15	47.15	5	1,458	0.34%
2023/04/25	5	48.84	5	47.98	47.95	0	1,443	0.00%
2023/04/24	1	50.70	8	50.10	50.10	-7	1,442	-0.49%
2023/04/21	13	50.78	11	50.26	49.70	2	1,435	0.14%
2023/04/20	14	52.70	4	52.10	52.10	10	1,406	0.71%
2023/04/19	11	54.30	37	54.45	53.90	-26	1,372	-1.89%
2023/04/18	103	56.26	46	56.04	55.60	57	1,313	4.34%	大買/
2023/04/17	5	52.00	5	51.80	53.00	0	1,099	0.00%
2023/04/13	0	0.00	0	48.45	47.70	0	970	0.00%
2023/04/12	1	48.35	1	48.45	48.45	0	965	0.00%
2023/04/11	1	48.00	0	0.00	47.85	1	961	0.10%
2023/04/10	1	48.05	2	48.00	47.85	-1	962	-0.10%
2023/04/06	1	48.65	1	48.05	48.40	0	958	0.00%
2023/03/30	2	47.20	0	0.00	47.45	2	950	0.21%
2023/03/29	6	47.23	2	46.95	47.00	4	949	0.42%
2023/03/28	0	47.40	0	0.00	46.80	0	957	0.00%
2023/03/23	0	47.30	12	47.18	46.90	-12	955	-1.26%
2023/03/21	2	46.20	0	0.00	46.30	2	961	0.21%
2023/03/20	0	0.00	4	46.00	45.80	-4	972	-0.41%
2023/03/17	4	45.95	0	0.00	45.80	4	982	0.41%
2023/03/16	0	46.00	5	45.24	44.75	-5	980	-0.51%
2023/03/15	0	47.60	0	0.00	46.35	0	972	0.00%
2023/03/10	3	48.62	23	48.54	47.70	-20	985	-2.03%
2023/03/09	1	50.30	4	50.11	49.95	-3	981	-0.30%
2023/03/08	7	50.26	45.3	49.56	50.80	-38.3	979	-3.91%
2023/03/07	2	49.25	6.1	49.09	49.25	-4.1	945	-0.43%
2023/03/06	5	49.11	4.2	49.07	49.05	0.8	941	0.08%
2023/03/03	4	48.64	3.3	48.12	48.60	0.7	946	0.07%
2023/03/02	1	47.80	5.1	47.61	47.60	-4.1	977	-0.42%
2023/03/01	2	48.43	1	48.50	48.50	1	984	0.10%
2023/02/24	0	0.00	2	48.90	48.65	-2	983	-0.20%
2023/02/23	8.1	48.72	5.1	48.94	48.85	3	980	0.31%
2023/02/22	12	47.83	0	0.00	47.75	12	980	1.22%
2023/02/21	1.1	48.49	0.1	48.25	48.60	1	979	0.10%
2023/02/20	11	48.60	2	48.35	48.10	9	984	0.91%
2023/02/17	6	47.75	3.8	48.00	48.30	2.2	979	0.22%
2023/02/16	6	47.22	1.2	47.22	47.35	4.8	983	0.49%
2023/02/15	2	47.20	6.4	46.73	46.85	-4.4	991	-0.44%
2023/02/14	7	47.72	1.5	47.55	47.90	5.5	984	0.56%
2023/02/13	20	46.35	1.2	46.38	45.90	18.8	968	1.94%
2023/02/09	6	48.08	0	0.00	47.90	6	951	0.63%
2023/02/08	1	48.70	1	48.70	48.85	0	938	0.00%
2023/02/07	1	48.85	2	49.13	49.00	-1	927	-0.11%
2023/02/06	2	50.15	4	49.90	49.70	-2	904	-0.22%
2023/02/03	10	50.38	6	50.62	50.00	4	881	0.45%
2023/02/02	4	49.25	6	49.28	49.45	-2	807	-0.25%
2023/02/01	17.1	48.84	6	49.10	49.45	11.1	757	1.46%
2023/01/31	5	44.86	6.4	45.77	46.40	-1.4	597	-0.24%
2023/01/30	2	42.00	1.4	42.16	42.20	0.6	535	0.11%
2023/01/17	0	0.00	0	41.45	41.10	0	530	0.00%
2023/01/16	0	42.20	0	41.02	40.85	0	537	0.00%
2023/01/13	0	0.00	0.1	41.82	40.50	-0.1	538	-0.02%
2023/01/12	1	41.60	1.1	41.40	41.25	-0.1	539	-0.01%
2023/01/09	0	40.85	0	0.00	40.85	0	542	0.00%
2023/01/04	0	40.40	0	0.00	40.50	0	579	0.00%
2023/01/03	0	40.00	5	39.66	40.00	-5	590	-0.85%
2022/12/30	5	39.81	0	39.35	39.65	5	593	0.84%
2022/12/28	0	0.00	2	39.68	39.45	-2	608	-0.33%
2022/12/26	2	40.05	0	0.00	40.20	2	620	0.32%
2022/12/23	0	0.00	1	39.95	40.05	-1	628	-0.16%
2022/12/20	1	38.85	0	0.00	38.60	1	683	0.15%
2022/12/14	1	41.75	2	42.03	41.80	-1	715	-0.14%
2022/12/02	0.1	43.20	0	0.00	43.30	0.1	689	0.01%
2022/12/01	6	43.47	0	0.00	43.40	6	695	0.86%
2022/11/25	1	41.40	0	0.00	41.00	1	696	0.14%
2022/11/24	1	41.55	1	41.85	41.65	0	691	0.00%
2022/11/23	0	40.80	2	40.50	41.35	-2	658	-0.30%
2022/11/22	0	39.56	0	0.00	39.20	0	656	0.00%
2022/11/18	2	40.35	0	0.00	39.70	2	665	0.30%
2022/11/17	0	41.00	0	0.00	41.00	0	660	0.00%
2022/11/15	0	0.00	0	41.20	40.80	0	661	0.00%
2022/11/11	1	39.40	0	0.00	39.20	1	660	0.15%
2022/11/08	0	0.00	0	40.20	39.80	0	672	0.00%
2022/11/01	0	0.00	1	37.80	38.45	-1	716	-0.14%
2022/10/31	1	37.50	0	0.00	37.35	1	721	0.14%
2022/10/26	0	36.60	0	0.00	36.65	0	748	0.00%
2022/10/17	0	39.70	0	0.00	38.10	0	793	0.00%
2022/10/14	0	0.00	0	38.10	37.85	0	792	0.00%
2022/10/11	0	39.35	0	0.00	38.70	0	790	0.00%
2022/10/04	0	0.00	0	41.80	41.90	0	820	0.00%
2022/10/03	0	0.00	0	40.75	41.45	0	824	0.00%
2022/09/28	0	0.00	1	39.40	39.10	-1	856	-0.12%
2022/09/26	0	43.20	0	0.00	40.75	0	851	0.00%
2022/09/22	0	45.00	0	0.00	45.20	0	862	0.00%
2022/09/21	1	45.50	0	0.00	45.35	1	868	0.12%
2022/09/14	2	48.50	2	48.70	49.35	0	940	0.00%
2022/09/13	1	49.70	1	49.55	49.55	0	948	0.00%
2022/09/08	2	48.28	0	0.00	48.90	2	1,013	0.20%
2022/09/07	2	47.50	0	0.00	47.35	2	1,041	0.19%
2022/09/06	1	49.50	1	50.00	48.65	0	1,051	0.00%
2022/09/02	1	50.30	0	0.00	50.10	1	1,117	0.09%
2022/09/01	0	51.70	0	0.00	50.90	0	1,130	0.00%
2022/08/29	3	51.90	0	0.00	51.70	3	1,199	0.25%
2022/08/26	1	54.80	0	0.00	54.80	1	1,196	0.08%
2022/08/22	1	54.70	1	55.40	55.20	0	1,346	0.00%
2022/08/18	0	0.00	1	55.30	55.20	-1	1,372	-0.07%
2022/08/15	0	0.00	1	55.40	55.60	-1	1,436	-0.07%
2022/08/12	1	54.70	0.1	54.70	55.10	0.9	1,438	0.06%
2022/08/11	0	0.00	0.1	54.53	54.40	-0.1	1,452	-0.01%
2022/08/10	1	53.40	2	53.80	53.80	-1	1,464	-0.07%
2022/08/09	1	55.00	0	0.00	54.90	1	1,468	0.07%
2022/08/08	0	52.80	0	0.00	52.90	0	1,472	0.00%
2022/08/04	1.6	50.69	2	50.85	51.00	-0.4	1,545	-0.03%
2022/08/03	0.5	52.27	0	0.00	51.70	0.5	1,624	0.03%
2022/08/02	0.1	52.79	0	0.00	52.40	0.1	1,658	0.01%
2022/08/01	0.7	53.91	0	0.00	53.50	0.7	1,670	0.04%
2022/07/29	0	53.80	1	54.00	54.10	-1	1,687	-0.06%
2022/07/28	0.2	53.97	0	0.00	53.30	0.2	1,720	0.01%
2022/07/25	1	53.00	0	0.00	53.20	1	1,795	0.06%
2022/07/22	1	54.30	0	0.00	53.80	1	1,805	0.06%
2022/07/21	0	0.00	0.1	53.25	53.50	-0.1	1,825	-0.01%
2022/07/20	0	52.60	0	0.00	52.10	0	1,829	0.00%
2022/07/19	1	51.70	1.2	52.10	51.80	-0.2	1,848	-0.01%
2022/07/13	3.4	48.60	0	0.00	48.70	3.4	1,895	0.18%
2022/07/12	0	0.00	3	47.10	46.70	-3	1,934	-0.16%
2022/07/11	0	49.70	0	0.00	49.00	0	1,948	0.00%
2022/07/08	0	0.00	1	49.80	49.60	-1	1,973	-0.05%
2022/07/07	1	48.35	3	48.77	49.15	-2	1,993	-0.10%
2022/07/06	1	51.30	7	51.10	50.10	-6	2,015	-0.30%
2022/07/04	0	0.00	5	51.40	51.50	-5	2,165	-0.23%
2022/07/01	0	0.00	6	53.37	50.90	-6	2,238	-0.27%
2022/06/30	1	57.90	0	0.00	54.70	1	2,285	0.04%
2022/06/29	0	0.00	1	58.02	58.60	-1	2,290	-0.04%
2022/06/23	0	56.40	0	0.00	56.40	0	2,708	0.00%
2022/06/22	3	55.67	8	56.39	55.50	-5	2,998	-0.17%
2022/06/20	3	60.53	10	58.91	58.00	-7	3,065	-0.23%
2022/06/17	2	62.20	2.1	63.01	62.60	-0.1	3,041	0.00%
2022/06/16	2	67.50	7	65.31	64.20	-5	3,061	-0.16%
2022/06/15	9	67.89	5	69.00	67.10	4	3,042	0.13%
2022/06/14	7	68.41	10	68.57	68.50	-3	3,045	-0.10%
2022/06/13	14	68.54	3	69.07	67.90	11	3,035	0.36%
2022/06/10	13	71.04	13	71.49	72.20	0	3,006	0.00%
2022/06/09	9	71.52	5	71.64	71.40	4	2,999	0.13%
2022/06/08	18	70.69	61	71.73	70.60	-43	2,987	-1.44%
2022/06/07	50	69.73	9	69.86	70.10	41	2,986	1.37%
2022/06/02	2	69.30	0	0.00	69.10	2	3,186	0.06%
2022/06/01	15	70.57	13	71.60	70.20	2	3,448	0.06%
2022/05/31	4	68.10	5	68.80	68.20	-1	3,519	-0.03%
2022/05/30	3	68.10	42	68.47	68.30	-39	3,520	-1.11%
2022/05/27	8	67.50	13	68.32	67.50	-5	3,541	-0.14%
2022/05/26	27	67.02	0	0.00	66.40	27	3,537	0.76%
2022/05/25	22	67.28	5	67.16	67.30	17	3,528	0.48%
2022/05/24	6	66.28	55	67.32	65.90	-49	3,530	-1.39%
2022/05/23	4	65.70	4	66.28	65.70	0	3,507	0.00%
2022/05/20	54	65.72	3	66.20	65.60	51	3,519	1.45%
2022/05/19	0	0.00	2	65.40	65.60	-2	3,508	-0.06%
2022/05/18	4	65.10	5	65.20	65.20	-1	3,492	-0.03%
2022/05/17	3	64.20	3	64.43	64.20	0	3,499	0.00%
2022/05/13	0	0.00	1	62.90	63.10	-1	3,486	-0.03%
2022/05/12	9	64.73	4	65.15	62.00	5	3,478	0.14%
2022/05/11	20	68.30	15	67.15	66.90	5	3,433	0.15%
2022/05/10	1	69.80	3	68.77	69.80	-2	3,394	-0.06%
2022/05/06	5	68.44	4	69.05	69.60	1	3,391	0.03%
2022/05/05	3	69.97	3	70.53	69.80	0	3,383	0.00%
2022/05/04	7	68.69	13	68.35	69.00	-6	3,363	-0.18%
2022/05/03	2	65.70	5	66.56	67.20	-3	3,343	-0.09%
2022/04/29	2.1	65.06	2	65.20	65.20	0.1	3,330	0.00%
2022/04/28	2	65.50	2	66.20	65.00	0	3,333	0.00%
2022/04/27	2	64.80	3	64.40	65.10	-1	3,327	-0.03%
2022/04/26	2	67.80	3	68.37	67.60	-1	3,307	-0.03%
2022/04/25	5	67.88	2	68.15	67.70	3	3,321	0.09%
2022/04/22	2	70.45	1	70.40	70.40	1	3,307	0.03%
2022/04/21	5	71.00	7	71.37	71.00	-2	3,329	-0.06%
2022/04/20	3	69.33	0	0.00	69.80	3	3,329	0.09%
2022/04/19	3	70.40	1	70.10	70.10	2	3,329	0.06%
2022/04/18	11	70.59	12	71.55	70.10	-1	3,375	-0.03%
2022/04/15	12	73.93	2	74.90	73.10	10	3,371	0.30%
2022/04/14	9	76.61	2	76.60	76.30	7	3,472	0.20%
2022/04/13	0	76.10	0	0.00	76.90	0	3,484	0.00%
2022/04/12	4	74.25	0	0.00	74.10	4	3,510	0.11%
2022/04/11	1	76.30	0.1	76.00	75.30	1	3,526	0.03%
2022/04/08	13	79.50	20	78.94	78.30	-7	3,506	-0.20%
2022/04/07	8	77.75	4.1	79.03	76.60	4	3,468	0.11%
2022/04/06	11.1	78.76	23	78.56	79.30	-11.9	3,407	-0.35%
2022/04/01	3	76.20	0	0.00	76.10	3	3,390	0.09%
2022/03/31	7	76.14	5	77.06	75.90	2	3,454	0.06%
2022/03/30	7	78.30	8	78.80	77.70	-1	3,860	-0.03%
2022/03/29	7	79.01	6	78.82	77.80	1	3,985	0.03%
2022/03/28	4	79.20	10	79.92	81.50	-6	3,825	-0.16%
2022/03/25	38.1	78.98	36	78.97	80.00	2.1	3,684	0.06%
2022/03/24	6	72.68	18	73.17	74.50	-12	3,404	-0.35%
2022/03/23	0	71.80	3	71.63	71.00	-3	3,379	-0.09%
2022/03/22	3	69.97	0	0.00	70.10	3	3,431	0.09%
2022/03/21	4	69.00	1	69.20	69.50	3	3,457	0.09%
2022/03/17	0	70.30	1	70.40	71.20	-1	3,560	-0.03%
2022/03/16	1	68.70	2.1	68.61	68.70	-1	3,588	-0.03%
2022/03/15	0	69.00	1	69.80	68.80	-1	3,656	-0.03%
2022/03/14	2	70.95	2	70.95	71.10	0.1	3,797	0.00%
2022/03/11	2.1	71.20	0	0.00	71.20	2.1	4,011	0.05%
2022/03/10	0	72.50	1	72.00	73.00	-1	4,063	-0.02%
2022/03/09	3	70.60	1	69.70	71.00	2	4,067	0.05%
2022/03/08	19.7	73.19	6	74.33	69.40	13.7	4,118	0.33%
2022/03/07	42.3	77.87	45.5	77.85	75.20	-3.2	4,075	-0.08%
2022/03/04	13	76.93	19	76.12	76.80	-6	3,894	-0.15%
2022/03/02	2	73.00	2	72.55	71.90	0	3,913	0.00%
2022/02/25	1	69.90	1	69.40	69.20	0	4,007	0.00%
2022/02/24	6	69.53	0	0.00	69.20	6	4,093	0.15%
2022/02/22	0	0.00	1	71.00	71.10	-1	4,324	-0.02%
2022/02/21	0	74.67	0	0.00	74.50	0	4,413	0.00%
2022/02/18	1	74.70	0	0.00	74.70	1	4,577	0.02%
2022/02/17	1	75.70	2	74.85	74.80	-1	4,971	-0.02%
2022/02/16	0	74.40	0	0.00	73.80	0	5,258	0.00%
2022/02/14	1	74.20	1.8	73.80	74.20	-0.8	5,534	-0.02%
2022/02/11	0	0.00	0.3	75.50	75.80	-0.3	5,714	0.00%
2022/02/10	3	76.80	4.9	76.12	76.10	-1.9	6,020	-0.03%
2022/02/09	7	76.76	4	76.80	76.80	3	6,187	0.05%
2022/02/08	3	74.87	3	74.67	75.40	0	6,695	0.00%
2022/02/07	13	71.78	3	71.97	72.70	10	6,914	0.14%
2022/01/25	0	0.00	3	71.20	69.90	-3	7,584	-0.04%
2022/01/24	3	71.60	2	71.40	71.60	1	8,034	0.01%
2022/01/21	2	70.90	0	0.00	70.80	2	8,399	0.02%
2022/01/18	1	76.10	4	75.35	74.70	-3	8,983	-0.03%
2022/01/17	4	74.40	1	74.20	74.80	3	9,120	0.03%
2022/01/14	2.2	72.00	2	72.10	72.80	0.2	9,213	0.00%
2022/01/13	1	73.30	2	74.05	73.80	-1	9,357	-0.01%
2022/01/12	3.5	73.92	3	73.73	73.00	0.5	9,434	0.01%
2022/01/11	9.4	73.37	18	73.65	73.10	-8.6	9,535	-0.09%
2022/01/10	11.2	76.67	8.2	76.72	76.70	3	9,702	0.03%
2022/01/07	17	78.68	16.2	78.73	77.20	0.8	9,953	0.01%
2022/01/06	4	81.45	4	81.98	82.50	0	9,879	0.00%
2022/01/05	5	82.10	24	82.86	81.50	-19	9,927	-0.19%
2022/01/04	7	81.83	13	81.86	81.90	-6	9,942	-0.06%
2022/01/03	7.2	80.41	7	79.99	80.20	0.2	10,002	0.00%
2021/12/30	7	82.34	13.3	82.21	81.10	-6.3	10,231	-0.06%
2021/12/29	6	80.52	6	80.37	80.00	0	10,204	0.00%
2021/12/28	20	80.92	21	80.62	80.20	-1	10,264	-0.01%
2021/12/27	18	81.97	136	82.54	81.30	-118	10,307	-1.14%	大賣/鉅額交易
2021/12/24	199	83.97	75	85.99	82.20	124	10,280	1.21%	大買/鉅額交易
2021/12/23	33	83.15	18.1	82.83	85.00	14.9	9,864	0.15%
2021/12/22	6.1	80.20	4	79.45	79.30	2.1	9,725	0.02%
2021/12/21	3	79.30	3	78.77	79.10	0	9,764	0.00%
2021/12/20	0	0.00	1	78.60	78.60	-1	9,902	-0.01%
2021/12/17	2	79.00	5	79.24	78.30	-3	10,018	-0.03%
2021/12/16	6	81.02	8	81.01	81.00	-2	10,033	-0.02%
2021/12/15	1	78.30	1	79.00	78.30	0	10,006	0.00%
2021/12/14	5	79.22	7	80.13	77.80	-2	10,055	-0.02%
2021/12/13	6	82.67	12	82.03	82.30	-6	10,053	-0.06%
2021/12/10	3	80.77	3	81.37	80.00	0	10,001	0.00%
2021/12/09	9.3	82.04	2	81.10	81.10	7.3	10,014	0.07%
2021/12/08	23	84.40	6	83.90	82.70	17	9,948	0.17%
2021/12/07	16	83.20	30	82.80	81.80	-14	9,819	-0.14%
2021/12/06	5	78.70	3	78.20	79.40	2	9,634	0.02%
2021/12/03	5	78.66	4	78.58	77.90	1	9,605	0.01%
2021/12/02	13	79.12	8	79.80	77.80	5	9,619	0.05%
2021/12/01	13	80.82	8	81.00	80.80	5	9,533	0.05%
2021/11/30	20	83.78	17	84.42	84.40	3	9,400	0.03%
2021/11/29	12	79.34	12	79.92	80.60	0	9,297	0.00%
2021/11/26	10	81.56	9	81.57	81.00	1	9,202	0.01%
2021/11/25	7	81.99	3	83.80	81.00	4	9,124	0.04%
2021/11/24	5	84.18	7	84.09	84.80	-2	9,060	-0.02%
2021/11/23	15	85.72	11	84.63	83.10	4	8,986	0.04%
2021/11/22	11	87.18	28	86.70	86.70	-17	8,898	-0.19%
2021/11/19	26	86.86	24	87.18	88.40	2	8,810	0.02%
2021/11/18	4	85.93	2	84.85	84.30	2	8,653	0.02%
2021/11/17	16	85.34	52	85.27	85.50	-36	8,544	-0.42%
2021/11/16	335	88.18	285	87.74	87.10	50	8,390	0.60%	大買/大賣/
2021/11/15	35	80.88	32	81.08	84.00	3	8,004	0.04%
2021/11/12	15	79.07	8	79.95	77.60	7	7,719	0.09%
2021/11/11	24	80.10	21	80.14	78.80	3	7,578	0.04%
2021/11/10	22	79.94	16	79.91	79.90	6	7,465	0.08%
2021/11/09	33	79.82	58.1	78.50	80.80	-25.1	7,301	-0.34%
2021/11/08	46	78.38	89.5	78.57	76.00	-43.5	6,996	-0.62%
2021/11/05	154.6	78.62	76.5	79.49	78.00	78.1	6,829	1.14%	大買/
2021/11/04	26	76.95	22	77.35	76.60	4	6,330	0.06%
2021/11/03	29	76.95	52	77.27	77.90	-23	6,108	-0.38%
2021/11/02	28	74.93	37	74.04	76.60	-9	5,716	-0.16%
2021/11/01	50	74.50	24	75.06	75.00	26	5,436	0.48%
2021/10/29	18	67.06	22	68.65	70.70	-4	4,990	-0.08%
2021/10/28	10	63.92	42	63.89	64.30	-32	4,615	-0.69%
2021/10/27	22	62.61	18	63.17	62.30	4	4,448	0.09%
2021/10/26	18	61.49	22	61.39	60.50	-4	4,224	-0.09%
2021/10/25	27	59.86	25	59.88	61.70	2	4,120	0.05%
2021/10/22	5	58.70	7	58.47	59.30	-2	4,053	-0.05%
2021/10/21	7	58.04	5	58.84	57.00	2	4,107	0.05%
2021/10/20	24	60.16	22	59.56	59.40	2	4,256	0.05%
2021/10/19	10	59.49	18	59.26	60.00	-8	4,281	-0.19%
2021/10/18	7	57.84	18	58.89	59.10	-11	4,211	-0.26%
2021/10/15	21	57.72	19	57.17	56.40	2	4,051	0.05%
2021/10/14	1	55.10	5	54.48	55.90	-4	3,828	-0.10%
2021/10/13	1	53.60	2	55.00	53.40	-1	3,845	-0.03%
2021/10/12	11	55.80	9	55.63	55.60	2	3,859	0.05%
2021/10/08	11	55.37	5	55.72	55.50	6	3,844	0.16%
2021/10/07	19	55.85	41	55.35	55.50	-22	3,887	-0.57%
2021/10/06	11	53.23	2	53.50	52.90	9	3,820	0.24%
2021/10/05	6	52.88	4	51.29	53.80	2	4,098	0.05%
2021/10/04	7	52.07	4	52.48	50.90	3	4,311	0.07%
2021/10/01	2	51.45	4	51.40	50.80	-2	4,405	-0.05%
2021/09/30	1	53.50	2	53.70	53.20	-1	4,573	-0.02%
2021/09/29	4	53.30	1	54.40	53.60	3	4,565	0.07%
2021/09/28	1	54.10	3	54.33	54.40	-2	4,590	-0.04%
2021/09/27	11	55.85	11	55.46	54.10	0	4,552	0.00%
2021/09/24	7	54.93	16	55.50	55.50	-9	4,459	-0.20%
2021/09/23	9	53.63	0	0.00	53.30	9	4,367	0.21%
2021/09/22	12	52.06	3.1	52.48	52.40	8.9	4,380	0.20%
2021/09/17	11	52.77	6	52.48	52.90	5	4,448	0.11%
2021/09/16	4	52.58	4	52.55	52.00	0	4,385	0.00%
2021/09/15	11	51.47	9	50.97	50.80	2	4,338	0.05%
2021/09/14	3	50.18	3	50.40	50.80	0	4,331	0.00%
2021/09/13	1	49.35	3	49.28	49.40	-2	4,316	-0.05%
2021/09/10	4	48.95	0	0.00	49.55	4	4,359	0.09%
2021/09/09	1	48.20	0	0.00	48.25	1	4,392	0.02%
2021/09/08	10	46.84	2	45.85	45.20	8	4,477	0.18%
2021/09/07	4	48.44	10	48.04	47.85	-6	4,601	-0.13%
2021/09/06	0	0.00	1	47.25	45.85	-1	4,858	-0.02%
2021/09/02	1	47.40	1	47.45	47.35	0	5,116	0.00%
2021/09/01	1	48.15	0	0.00	48.45	1	5,336	0.02%
2021/08/30	2	47.40	11	47.40	47.40	-9	5,486	-0.16%
2021/08/26	9	46.82	3	47.30	46.55	6	5,578	0.11%
2021/08/25	0	0.00	0.1	46.55	47.20	-0.1	5,614	0.00%
2021/08/24	0.1	46.10	1.3	47.05	46.00	-1.2	5,713	-0.02%
2021/08/23	0.3	46.52	0	0.00	46.60	0.3	5,804	0.00%
2021/08/19	1	45.05	0	0.00	44.50	1	5,806	0.02%
2021/08/18	0	44.00	0	0.00	46.50	0	5,837	0.00%
2021/08/17	0	0.00	1	43.70	43.65	-1	5,827	-0.02%
2021/08/13	6	49.13	6	49.75	47.50	0	5,810	0.00%
2021/08/11	3	49.95	5	49.28	49.40	-2	5,787	-0.03%
2021/08/10	0	0.00	4	51.53	51.80	-4	5,757	-0.07%
2021/08/06	5	54.44	3	54.60	53.80	2	5,764	0.03%
2021/08/05	9	54.87	0	0.00	55.00	9	5,790	0.16%
2021/08/04	0	0.00	4	53.60	53.90	-4	5,840	-0.07%
2021/08/02	2	54.00	0	0.00	54.00	2	5,919	0.03%
2021/07/28	11	53.34	11	53.26	54.50	0	5,960	0.00%
2021/07/27	12	57.67	14	57.47	56.60	-2	5,947	-0.03%
2021/07/26	69	59.61	73.3	59.54	59.70	-4.3	5,847	-0.07%
2021/07/23	1	59.00	1	58.00	56.80	0	5,605	0.00%
2021/07/22	2	57.30	1	56.30	56.20	1	5,579	0.02%
2021/07/21	0	0.00	4	55.33	55.80	-4	5,543	-0.07%
2021/07/20	0.3	57.21	7	56.90	57.20	-6.7	5,497	-0.12%
2021/07/19	4	59.40	4	59.18	58.70	0	5,454	0.00%
2021/07/16	7	58.40	9	58.52	58.30	-2	5,440	-0.04%
2021/07/15	13	56.35	3	55.54	56.40	10	5,387	0.19%
2021/07/14	22	56.61	16	55.98	55.20	6	5,382	0.11%
2021/07/13	17	59.53	16	59.84	59.00	1	5,323	0.02%
2021/07/12	77	61.76	74.1	61.56	60.90	2.9	5,165	0.06%
2021/07/09	62	55.87	61	57.34	58.50	1	4,854	0.02%
2021/07/08	30	53.95	32	53.80	55.10	-2	4,641	-0.04%
2021/07/07	27	53.39	55	52.91	54.70	-28	4,544	-0.62%
2021/07/06	0	0.00	1	51.00	50.50	-1	4,385	-0.02%
2021/07/05	10	52.00	12	51.84	51.10	-2	4,451	-0.04%
2021/07/02	0	0.00	3	50.40	50.10	-3	4,470	-0.07%
2021/07/01	16	50.91	6	50.28	50.40	10	4,616	0.22%
2021/06/30	2	50.60	3	50.17	50.40	-1	4,783	-0.02%
2021/06/29	4	50.35	1	50.00	49.60	3	4,958	0.06%
2021/06/28	20	51.79	18.2	51.64	51.50	1.8	5,078	0.04%
2021/06/25	1	49.30	1	49.70	49.10	0	5,432	0.00%
2021/06/24	6.2	49.78	7	49.78	49.35	-0.8	5,593	-0.01%
2021/06/23	7	49.29	5	49.18	49.50	2	5,602	0.03%
2021/06/22	10	48.80	3	49.53	48.50	7	5,605	0.12%
2021/06/21	20	49.49	28	49.59	49.10	-8	5,582	-0.14%
2021/06/18	27	49.69	33	49.54	49.00	-6	5,561	-0.11%
2021/06/17	31	50.33	53	50.18	49.95	-22	5,507	-0.40%
2021/06/16	51	52.72	54	53.00	51.30	-3	5,411	-0.06%
2021/06/15	170.1	53.51	165	53.00	52.30	5.1	5,307	0.10%	大買/大賣/
2021/06/11	33	51.41	34	52.09	52.80	-1	5,099	-0.02%
2021/06/10	22	49.07	4	49.20	49.15	18	4,902	0.37%
2021/06/09	21	50.21	17	50.36	49.40	4	4,860	0.08%
2021/06/08	61	49.15	60	48.57	48.00	1	4,709	0.02%
2021/06/07	12	48.13	3.3	48.17	48.40	8.7	4,683	0.19%
2021/06/04	9	47.46	8	47.61	47.55	1	4,610	0.02%
2021/06/03	3	47.98	3	47.80	47.70	0	4,588	0.00%
2021/06/02	8	46.69	13	46.90	46.80	-5	4,557	-0.11%
2021/06/01	8	47.46	22.1	46.96	46.80	-14.1	4,526	-0.31%
2021/05/31	13	47.26	3.3	46.91	47.70	9.7	4,449	0.22%
2021/05/28	5	43.50	6	43.90	43.40	-1	4,380	-0.02%
2021/05/26	10	43.52	10	43.12	43.00	0	4,463	0.00%
2021/05/25	1	42.35	1	42.00	41.55	0	4,480	0.00%
2021/05/24	1	40.10	1	40.55	41.50	0	4,547	0.00%
2021/05/21	6.1	38.69	8.1	39.22	40.20	-2	4,691	-0.04%
2021/05/20	1.1	38.54	95.4	38.68	38.40	-94.4	4,867	-1.94%
2021/05/19	1	39.00	1	39.45	39.65	0	5,102	0.00%
2021/05/18	2	38.52	5.1	38.80	39.50	-3	5,261	-0.06%
2021/05/17	3	36.22	17	34.94	36.45	-14	5,333	-0.26%
2021/05/14	7	38.26	1	38.64	37.60	6	5,316	0.11%
2021/05/13	24	38.06	24	38.29	38.20	0	5,314	0.00%
2021/05/12	23	40.54	29	39.63	38.00	-6	5,332	-0.11%
2021/05/11	14.1	42.39	1.7	42.84	42.10	12.4	5,284	0.23%
2021/05/10	8.2	47.38	8.1	47.30	46.75	0.1	5,200	0.00%
2021/05/07	90.2	49.31	23	48.16	48.00	67.2	5,176	1.30%
2021/05/06	52	47.13	8	48.34	47.05	44	5,141	0.86%
2021/05/05	8.3	46.91	9	45.73	45.70	-0.7	5,070	-0.01%
2021/05/04	1	43.60	8	44.41	43.40	-7	5,031	-0.14%
2021/05/03	14	49.03	19.1	48.23	46.10	-5.1	4,957	-0.10%
2021/04/29	15.6	49.74	16	50.31	49.10	-0.4	4,906	-0.01%
2021/04/28	36.4	50.17	23	49.99	49.40	13.4	4,835	0.28%
2021/04/27	5	48.69	15	48.60	48.80	-10	4,805	-0.21%
2021/04/26	2	48.08	3	48.05	48.50	-1	4,937	-0.02%
2021/04/23	2	47.18	6	47.51	47.60	-4	4,959	-0.08%
2021/04/22	7	47.71	3	47.55	46.75	4	4,951	0.08%
2021/04/21	4	49.31	1	49.30	49.00	3	4,961	0.06%
2021/04/20	2	48.60	0	0.00	48.40	2	4,928	0.04%
2021/04/19	31	48.63	23	48.90	49.40	8	4,888	0.16%
2021/04/16	2	46.60	7	46.74	46.40	-5	4,795	-0.10%
2021/04/15	2	45.95	1	45.60	46.35	1	4,763	0.02%
2021/04/14	10	44.46	30	44.94	45.50	-20	4,727	-0.42%
2021/04/13	10	46.22	4	46.20	46.00	6	4,655	0.13%
2021/04/12	1	49.30	3.1	49.02	48.45	-2.1	4,572	-0.05%
2021/04/09	33	50.74	8	50.73	49.50	25	4,529	0.55%
2021/04/08	13	52.02	30	51.97	51.60	-17	4,464	-0.38%
2021/04/07	47	53.58	38	53.12	52.00	9	4,487	0.20%
2021/04/06	67.2	51.97	26.3	52.25	52.90	40.8	4,435	0.92%
2021/04/01	24.1	47.05	21.2	46.24	48.15	2.9	4,217	0.07%
2021/03/31	38.3	45.72	50.2	45.59	44.10	-11.9	3,994	-0.30%
2021/03/30	82.2	45.28	62.1	45.27	45.40	20.1	3,808	0.53%
2021/03/29	22	43.01	15.8	42.78	44.65	6.2	3,347	0.18%
2021/03/26	12	40.42	9.6	40.46	40.60	2.4	3,174	0.07%
2021/03/25	3.1	39.44	20.2	38.74	39.30	-17.1	3,139	-0.54%
2021/03/24	2.3	39.31	5	39.09	38.75	-2.7	3,113	-0.09%
2021/03/23	12.8	40.45	11.5	40.36	39.75	1.3	3,119	0.04%
2021/03/22	1.9	39.71	1	39.75	39.75	0.9	3,115	0.03%
2021/03/19	7.1	40.07	6	40.00	39.65	1.1	3,110	0.03%
2021/03/18	4.1	39.67	3	40.80	39.55	1.1	3,102	0.04%
2021/03/17	8	40.11	4	40.01	40.30	4	3,059	0.13%
2021/03/16	2	39.20	0	0.00	38.55	2	2,978	0.07%
2021/03/15	1	39.00	3	38.80	38.75	-2	2,983	-0.07%
2021/03/12	12	40.33	6	39.72	39.60	6	2,979	0.20%
2021/03/11	4	39.14	15	38.05	39.80	-11	2,978	-0.37%
2021/03/10	1	38.40	1	38.30	38.50	0	2,926	0.00%
2021/03/09	20	38.05	7	37.81	38.40	13	2,930	0.44%
2021/03/08	0	0.00	3	38.05	37.85	-3	2,924	-0.10%
2021/03/05	2	37.85	0	0.00	37.85	2	2,897	0.07%
2021/03/04	5	38.50	6	38.42	37.90	-1	2,897	-0.03%
2021/03/03	0	38.10	2	37.98	37.95	-2	2,908	-0.07%
2021/03/02	2	38.60	5	39.57	38.60	-3	2,871	-0.10%
2021/02/26	2	40.78	20	40.34	40.30	-18	2,818	-0.64%
2021/02/25	6	40.55	7	40.51	40.00	-1	2,761	-0.04%
2021/02/24	8.2	40.90	6	40.00	40.00	2.2	2,704	0.08%
2021/02/23	9	41.37	12	41.38	41.80	-3	2,617	-0.11%
2021/02/22	37	40.01	33	40.18	40.60	4	2,453	0.16%
2021/02/19	38	39.52	11	40.17	40.55	27	2,260	1.19%
2021/02/18	13	36.22	7	36.52	36.90	6	2,020	0.30%
2021/02/17	16	33.32	20	33.34	33.55	-4	1,842	-0.22%
2021/02/05	4	31.24	4	30.50	30.50	0	1,745	0.00%
2021/02/04	4	30.95	17	30.74	30.95	-13	1,730	-0.75%
2021/02/03	23	30.60	11	31.14	30.15	12	1,699	0.71%
2021/02/02	10	29.67	23	29.64	29.95	-13	1,647	-0.79%
2021/01/29	2	29.00	1	28.70	28.70	1	1,616	0.06%
2021/01/28	5	29.44	17	29.68	29.20	-12	1,603	-0.75%
2021/01/27	0	0.00	5	29.60	29.65	-5	1,590	-0.31%
2021/01/26	1	28.90	1	29.70	28.95	0	1,579	0.00%
2021/01/25	1	29.15	6	29.53	29.55	-5	1,567	-0.32%
2021/01/22	0	0.00	2	29.05	29.15	-2	1,556	-0.13%
2021/01/20	8	29.20	3	30.08	28.95	5	1,528	0.33%
2021/01/19	26	31.47	25	30.91	30.95	1	1,457	0.07%
2021/01/18	6	30.28	6	29.95	30.20	0	1,297	0.00%
2021/01/15	1	29.40	1	28.85	29.30	0	1,248	0.00%
2021/01/14	30	29.51	49	29.82	29.40	-19	1,221	-1.55%
2021/01/12	1	28.15	0	0.00	27.50	1	1,128	0.09%
2021/01/06	3	27.30	0	0.00	27.00	3	1,113	0.27%
2021/01/05	1	27.70	0	0.00	28.00	1	1,090	0.09%
2021/01/04	1	28.05	2	27.95	27.75	-1	1,072	-0.09%
2020/12/31	13	28.83	6	28.45	28.70	7	1,045	0.67%
2020/12/30	19	30.41	19	29.43	28.85	0	1,012	0.00%
2020/12/29	28	31.08	8	30.58	31.45	20	889	2.25%
2020/12/28	0	0.00	1	29.45	29.50	-1	767	-0.13%
2020/12/25	1	28.65	0	0.00	28.95	1	751	0.13%
2020/12/24	3	28.65	7	28.89	29.20	-4	743	-0.54%
2020/12/23	1	27.80	0	0.00	27.70	1	725	0.14%
2020/12/22	1	28.80	0	0.00	27.85	1	717	0.14%
2020/12/21	0	0.00	1	28.85	29.15	-1	713	-0.14%
2020/12/17	45	29.40	0	0.00	29.40	45	700	6.42%
2020/12/16	4	30.06	2	29.80	29.90	2	668	0.30%
2020/12/15	1	28.65	0	0.00	28.35	1	628	0.16%
2020/12/14	1	29.45	0	0.00	29.40	1	612	0.16%
2020/12/10	0	0.00	2	30.00	29.50	-2	566	-0.35%
2020/12/09	1	29.35	0	0.00	29.50	1	544	0.18%
2020/12/08	0	0.00	2	28.98	29.00	-2	528	-0.38%
2020/12/07	6	29.56	8	29.39	29.45	-2	526	-0.38%
2020/11/30	0	0.00	9	27.43	27.90	-9	612	-1.47%
2020/11/27	2	26.80	5	27.06	27.95	-3	605	-0.50%
2020/11/25	1	25.90	0	0.00	25.85	1	602	0.17%
2020/11/24	3	26.38	0	0.00	25.90	3	612	0.49%
2020/11/17	0	0.00	3	25.45	25.40	-3	739	-0.41%
2020/11/11	3	25.30	0	0.00	25.25	3	927	0.32%
2020/09/25	0	0.00	4	24.00	23.00	-4	1,013	-0.39%
2020/09/24	0	0.00	3	24.15	23.55	-3	1,004	-0.30%
2020/09/16	1	25.90	1	25.90	25.90	0	977	0.00%
2020/09/14	2	25.65	2	26.05	26.00	0	971	0.00%
2020/09/11	1	26.00	0	0.00	26.00	1	967	0.10%
2020/09/10	3	27.23	0	0.00	27.00	3	952	0.31%
2020/09/08	0	0.00	1	27.35	27.60	-1	923	-0.11%
2020/09/07	20	29.49	18.1	29.73	27.20	1.9	902	0.21%
2020/09/04	6	26.58	11	27.80	29.20	-5	765	-0.65%
2020/09/02	4	26.58	4	26.33	26.30	0	698	0.00%
2020/09/01	0	0.00	5	27.40	26.50	-5	688	-0.73%
2020/08/31	3	26.68	1	26.85	26.55	2	657	0.30%
2020/08/28	0	0.00	1	26.00	25.90	-1	643	-0.16%
2020/08/27	3	26.48	0	0.00	26.70	3	630	0.48%
2020/08/26	4	27.25	0	0.00	27.20	4	601	0.66%
2020/08/24	10	28.16	6	28.65	27.35	4	573	0.70%
2020/08/21	1	25.50	2	25.93	27.20	-1	521	-0.19%
2020/08/20	3	24.57	4	25.19	24.85	-1	480	-0.21%
2020/08/19	10	26.72	17	26.91	26.45	-7	444	-1.58%
2020/08/18	45	27.09	44	26.91	27.50	1	405	0.25%
2020/08/17	12	25.88	1	26.80	27.00	11	330	3.33%
2020/08/14	6	24.23	2	24.45	24.55	4	279	1.43%
2020/08/13	8	24.60	2	24.80	25.00	6	253	2.36%
2020/08/12	0	0.00	1	22.75	22.80	-1	160	-0.62%
2020/08/03	0	0.00	1	20.50	20.50	-1	134	-0.74%
2020/07/30	1	20.30	0	0.00	20.30	1	138	0.72%
2020/07/22	1	20.70	0	0.00	20.75	1	142	0.70%
2020/04/15	1	18.60	0	0.00	18.75	1	179	0.56%
2020/04/08	0	18.50	0	0.00	18.30	0	182	0.00%
2020/03/25	0	18.55	0	0.00	18.35	0	191	0.00%
2020/03/09	0	22.30	0	0.00	22.10	0	165	0.00%
2020/02/25	0	22.55	0	0.00	22.35	0	175	0.00%
2020/02/20	0	22.80	0	0.00	22.95	0	176	0.00%
2020/02/18	0	0.00	1	22.75	22.70	-1	191	-0.52%
2020/02/17	1	22.65	0	0.00	22.65	1	212	0.47%
2020/02/11	0	22.95	0	0.00	22.75	0	212	0.00%
2020/02/03	0	0.00	9	22.00	22.90	-9	212	-4.25%
2020/01/30	1	23.20	1	22.80	22.75	0	207	0.00%
2020/01/14	0	0.00	2	25.00	25.00	-2	196	-1.02%
2020/01/13	2	24.92	0	0.00	25.00	2	194	1.03%
2019/12/25	3	25.08	3	25.20	25.20	0	177	0.00%
2019/12/23	0	24.10	0	0.00	24.15	0	165	0.00%
2019/12/17	0	24.35	0	0.00	24.40	0	167	0.00%
2019/12/16	0	24.45	0	0.00	24.55	0	167	0.00%
2019/12/02	0	0.00	1	24.55	24.20	-1	266	-0.38%
2019/11/27	1	25.20	0	0.00	25.00	1	262	0.38%
2019/11/26	2	25.15	2	25.40	25.15	0	259	0.00%
2019/11/18	0	0.00	2	24.55	24.30	-2	256	-0.78%
2019/11/15	2	24.40	0	0.00	24.40	2	254	0.79%
2019/11/08	0	0.00	1	22.45	22.60	-1	252	-0.40%
2019/10/30	0	23.00	0	0.00	23.00	0	252	0.00%
2019/10/29	0	0.00	2	23.20	23.05	-2	253	-0.79%
2019/10/24	2	22.95	0	0.00	22.95	2	260	0.77%
2019/10/17	0	22.70	0	0.00	22.70	0	273	0.00%
2019/10/09	0	0.00	3	22.45	22.65	-3	268	-1.12%
2019/09/11	0	0.00	1	23.90	23.60	-1	239	-0.42%
2019/09/10	1	23.90	0	0.00	23.90	1	236	0.42%
2019/09/06	0	0.00	1	24.40	24.30	-1	232	-0.43%
2019/09/05	16	25.09	17	24.81	24.40	-1	230	-0.43%
2019/09/04	0	0.00	2	24.55	24.65	-2	196	-1.02%
2019/09/02	3	22.15	0	0.00	22.25	3	163	1.84%
2019/08/28	0	0.00	4	22.15	22.15	-4	159	-2.50%
2019/08/27	1	22.30	0	0.00	22.35	1	159	0.63%
2019/08/26	2	21.65	2	22.10	22.10	0	159	0.00%
2019/08/23	2	22.60	0	0.00	22.60	2	153	1.31%
2019/08/22	2	22.78	0	0.00	22.65	2	149	1.33%
2019/08/21	0	0.00	2	22.60	22.60	-2	143	-1.40%
2019/08/19	2	22.50	0	0.00	21.95	2	134	1.49%
2019/08/16	0	0.00	1	21.80	22.00	-1	131	-0.76%
2019/08/15	1	21.60	0	0.00	21.65	1	125	0.79%
2019/07/08	0	0.00	2	21.00	21.00	-2	128	-1.56%
2019/07/04	2	21.00	0	0.00	21.05	2	129	1.54%
2019/06/21	0	0.00	2	20.80	20.80	-2	134	-1.49%
2019/06/14	2	21.00	0	0.00	20.90	2	130	1.53%
2019/06/03	4	20.20	0	0.00	20.30	4	123	3.25%
2019/05/21	2	20.23	0	0.00	20.45	2	126	1.58%
2019/05/15	0	0.00	1	20.65	20.50	-1	122	-0.81%
2019/05/14	1	20.45	0	0.00	20.45	1	121	0.82%
2019/05/10	0	0.00	2	21.53	21.20	-2	113	-1.76%
2019/05/09	5	20.80	1	20.75	21.20	4	97	4.09%
2019/05/08	2	20.25	0	0.00	20.20	2	70	2.84%
2019/04/15	0	20.10	0	0.00	20.05	0	54	0.01%
2019/04/10	0.1	20.30	0	0.00	20.10	0.1	50	0.20%
2019/04/08	1	20.10	0	0.00	20.10	1	47	2.12%
2019/04/01	0	21.90	0	0.00	19.90	0	45	0.01%
2019/03/27	0	20.80	0	0.00	19.95	0	43	0.01%
2019/03/18	0	19.90	0	0.00	19.85	0	43	0.01%
2019/02/21	0	19.90	0	0.00	20.00	0	40	0.00%
2019/01/14	0	18.90	0	0.00	19.05	0	45	0.00%
2018/11/05	0	19.70	0	0.00	19.80	0	46	0.00%
2018/10/08	0	21.65	0	0.00	21.75	0	46	0.01%
2018/09/06	0	21.90	0	0.00	22.00	0	45	0.00%
2018/09/04	0	21.90	0	0.00	21.95	0	45	0.00%
2018/07/03	0	22.00	0	0.00	22.10	0	51	0.00%
2018/06/26	0.1	23.35	0	0.00	23.15	0.1	53	0.24%
2018/06/12	0	23.25	0	0.00	23.30	0	54	0.00%
2018/06/05	0	23.70	0	0.00	23.80	0	53	0.00%
2018/05/28	1	22.90	0	0.00	23.10	1	50	1.99%
2018/04/17	0	25.25	0	0.00	25.10	0	63	0.00%
2018/03/31	0	0.00	1	25.15	25.35	-1	65	-1.53%
2018/03/14	1	25.85	0	0.00	25.95	1	66	1.51%
2018/03/06	0	26.15	0	0.00	25.90	0	74	0.00%
2018/02/27	0	26.00	0	0.00	25.80	0	80	0.00%
2018/02/05	0	26.30	0	0.00	26.20	0	95	0.00%
2018/01/22	0	0.00	1	26.70	26.75	-1	101	-0.99%
2018/01/18	1	27.10	0	0.00	27.10	1	102	0.98%
2018/01/10	0	26.20	0	0.00	26.20	0	98	0.00%