昇貿 (3305)-玉山券商分點個股進出

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
66.0
漲跌
▲1.0
漲幅
+1.54%
成交量
1,815張
產業
上市其他電子類股
294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

昇貿 (3305)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/10	0	0.00	1	66.50	66.00	-1	1,806	-0.06%
2024/05/09	2	65.60	1	65.00	65.00	1	1,783	0.06%
2024/05/08	0	0.00	0.2	66.50	66.40	-0.2	1,782	-0.01%
2024/05/03	0.1	65.30	0	0.00	64.60	0.1	1,723	0.01%
2024/04/30	1	65.20	1	65.20	64.70	0	1,717	0.00%
2024/04/26	0	0.00	87	61.55	61.50	-87	1,720	-5.06%
2024/04/25	1	61.60	0	0.00	61.40	1	1,809	0.06%
2024/04/24	1	62.30	1	63.00	62.50	0	1,810	0.00%
2024/04/22	1.1	62.00	2	61.40	61.50	-1	1,814	-0.05%
2024/04/19	1	61.40	2	59.80	61.10	-1	1,809	-0.06%
2024/04/18	0	0.00	0.2	62.95	63.10	-0.2	1,784	-0.01%
2024/04/17	0.1	63.00	0	0.00	63.40	0.1	1,784	0.01%
2024/04/16	9	62.74	4	62.98	62.30	5	1,772	0.28%
2024/04/15	65.2	67.43	3	67.77	66.40	62.2	1,730	3.59%
2024/04/12	1	65.60	1	66.30	65.50	0	1,669	0.00%
2024/04/11	8.1	68.58	3	68.33	67.00	5.1	1,651	0.31%
2024/04/10	5	67.64	4.1	67.25	66.90	0.9	1,603	0.06%
2024/04/09	20.1	65.05	3	66.13	65.60	17.1	1,559	1.09%
2024/04/03	2.1	62.74	0	0.00	62.60	2.1	1,532	0.14%
2024/04/01	0	63.80	0.3	64.10	63.90	-0.3	1,686	-0.02%
2024/03/29	1	62.50	0	0.00	63.20	1	1,710	0.06%
2024/03/28	1.1	63.65	6	63.40	63.70	-4.9	1,763	-0.28%
2024/03/27	2.1	64.46	1	65.20	64.10	1.1	1,894	0.06%
2024/03/26	2	65.40	2	65.60	64.70	0	1,912	0.00%
2024/03/25	1	65.80	1	66.10	65.80	0	1,905	0.00%
2024/03/22	8.4	65.72	0	0.00	65.90	8.4	1,923	0.43%
2024/03/21	1.1	66.12	11	65.77	66.00	-9.9	1,975	-0.50%
2024/03/20	0	0.00	1	64.90	64.70	-1	1,981	-0.05%
2024/03/19	1	64.50	27	64.93	64.50	-26	1,989	-1.31%
2024/03/18	1	64.70	0	0.00	64.70	1	1,986	0.05%
2024/03/15	8	64.80	20	65.30	65.00	-12	1,998	-0.60%
2024/03/14	3	66.40	1	65.90	66.30	2	2,017	0.10%
2024/03/13	7	65.53	1	67.40	65.20	6	2,051	0.29%
2024/03/12	1	67.00	0	0.00	67.00	1	2,033	0.05%
2024/03/11	0	67.30	0	0.00	66.40	0	2,020	0.00%
2024/03/08	30	66.97	26.2	66.60	66.20	3.9	2,017	0.19%
2024/03/07	1	68.80	0.2	68.80	68.40	0.9	2,017	0.04%
2024/03/06	10.2	69.96	13	69.49	69.90	-2.8	2,020	-0.14%
2024/03/05	3.1	71.31	1	71.50	71.30	2.1	2,012	0.11%
2024/03/04	18	71.12	0	0.00	70.70	18	2,059	0.87%
2024/03/01	6	72.23	0	0.00	72.10	6	2,061	0.29%
2024/02/29	3	73.47	0	0.00	73.00	3	2,062	0.15%
2024/02/27	11.6	72.40	6	72.83	72.90	5.6	2,046	0.27%
2024/02/26	17	74.54	24	73.48	73.40	-7	2,034	-0.34%
2024/02/23	10.3	71.84	5.3	72.40	71.70	5	1,992	0.25%
2024/02/22	25	73.73	19	72.83	72.80	6	2,011	0.30%
2024/02/21	15	76.86	0.1	76.50	75.30	14.9	2,014	0.74%
2024/02/20	26.1	77.03	16	77.88	78.00	10.1	1,952	0.51%
2024/02/19	35.1	75.21	30	75.45	76.00	5.1	1,889	0.27%
2024/02/16	1	71.30	3	72.30	72.30	-2	1,877	-0.11%
2024/02/15	1	68.10	2	69.90	70.80	-1	1,860	-0.05%
2024/02/05	3	68.03	13	68.32	68.50	-10	1,839	-0.54%
2024/02/02	1	66.50	0	0.00	67.50	1	1,827	0.05%
2024/02/01	0	67.70	1	67.40	67.10	-1	1,831	-0.05%
2024/01/30	1	66.80	5	66.80	66.90	-4	1,828	-0.22%
2024/01/29	0.5	67.20	0	0.00	67.30	0.5	1,841	0.03%
2024/01/24	2	68.00	0	0.00	67.90	2	1,883	0.11%
2024/01/23	0	68.40	2	68.30	68.50	-2	1,915	-0.10%
2024/01/22	0.2	66.94	1.2	65.76	67.10	-1	1,901	-0.05%
2024/01/19	3.3	63.96	56	68.15	64.30	-52.7	1,883	-2.80%
2024/01/17	5	69.60	0	0.00	70.00	5	1,803	0.28%
2024/01/16	2.2	70.85	0	0.00	70.50	2.2	1,826	0.12%
2024/01/15	3.3	71.98	6	71.37	71.50	-2.7	1,887	-0.14%
2024/01/12	20	67.75	1	67.90	68.10	19	1,885	1.01%
2024/01/09	1	68.20	0	0.00	68.60	1	2,100	0.05%
2024/01/08	2	69.00	0	0.00	68.70	2	2,100	0.10%
2024/01/05	1	69.00	2	70.05	69.40	-1	2,102	-0.05%
2024/01/04	4	68.98	1	69.40	68.60	3	2,094	0.14%
2024/01/02	3	71.60	0	0.00	70.90	3	2,084	0.14%
2023/12/29	1	71.30	0	0.00	71.60	1	2,076	0.05%
2023/12/28	38	73.95	38	72.77	72.30	0	2,057	0.00%
2023/12/27	3	76.10	3	75.90	76.30	0	1,985	0.00%
2023/12/26	0	0.00	1	74.10	73.50	-1	1,923	-0.05%
2023/12/25	108.3	76.44	51.1	74.61	74.60	57.2	1,896	3.02%	大買/
2023/12/22	10	75.46	19	73.57	75.50	-9	1,838	-0.49%
2023/12/21	63	71.39	5.1	70.65	71.30	57.9	1,677	3.45%
2023/12/19	1	68.80	56.2	68.52	68.70	-55.2	1,651	-3.34%
2023/12/18	79	72.46	9	72.31	69.20	70	1,632	4.29%
2023/12/15	0	0.00	65	69.82	69.80	-65	1,572	-4.13%
2023/12/14	3	71.20	3.1	71.89	71.20	-0.1	1,558	0.00%
2023/12/12	9.1	71.21	4	70.60	70.70	5.1	1,545	0.33%
2023/12/11	2	70.70	9	71.52	71.60	-7	1,530	-0.46%
2023/12/08	63.2	70.56	10	70.29	70.50	53.2	1,503	3.54%
2023/12/07	1	68.20	0	0.00	68.10	1	1,467	0.07%
2023/12/06	5	68.58	2	68.20	68.00	3	1,472	0.20%
2023/12/05	4.1	68.80	4	68.45	68.30	0.1	1,488	0.01%
2023/12/04	5	68.56	53	68.67	69.30	-48	1,494	-3.21%
2023/12/01	5	70.14	8	70.41	69.90	-3	1,487	-0.20%
2023/11/30	10	71.01	63	70.65	70.20	-53	1,481	-3.58%
2023/11/29	22	71.02	10	71.22	71.10	12	1,478	0.81%
2023/11/28	31	69.78	0	0.00	69.70	31	1,435	2.16%
2023/11/27	0	68.00	1.1	68.59	68.20	-1.1	1,429	-0.08%
2023/11/24	2	68.85	13	68.45	68.10	-11	1,456	-0.75%
2023/11/22	6	69.18	2	68.85	68.80	4	1,498	0.27%
2023/11/21	6.2	68.01	16	68.26	68.20	-9.8	1,546	-0.64%
2023/11/20	2	66.75	4	67.53	67.60	-2	1,653	-0.12%
2023/11/17	0.3	65.32	1	65.00	65.10	-0.7	1,623	-0.04%
2023/11/16	3.3	65.62	6	65.18	65.00	-2.7	1,658	-0.16%
2023/11/15	16	64.05	19	64.65	64.30	-3	1,630	-0.18%
2023/11/14	1.2	61.80	3	62.07	62.30	-1.8	1,581	-0.12%
2023/11/10	1	61.10	0	0.00	61.10	1	1,592	0.06%
2023/11/09	0	0.00	3	61.50	61.90	-3	1,602	-0.19%
2023/11/08	0.3	61.87	0	0.00	61.80	0.3	1,603	0.02%
2023/11/06	1	60.80	2	61.45	61.60	-1	1,638	-0.06%
2023/11/03	1	60.50	2	60.50	60.50	-1	1,643	-0.06%
2023/11/02	8	59.18	6	59.50	59.70	2	1,668	0.12%
2023/11/01	0	57.20	0	0.00	57.20	0	1,715	0.00%
2023/10/27	3	59.73	1	60.10	59.80	2	1,759	0.11%
2023/10/24	1	62.70	0	0.00	62.50	1	1,953	0.05%
2023/10/23	0.1	64.00	1	64.30	62.80	-0.9	1,986	-0.05%
2023/10/20	0	0.00	1	59.40	60.00	-1	2,041	-0.05%
2023/10/19	3	61.87	3	61.33	60.90	0	2,272	0.00%
2023/10/18	14.1	66.09	2	61.05	63.00	12.1	2,427	0.50%
2023/10/17	0	0.00	2	66.40	66.40	-2	2,381	-0.08%
2023/10/16	1	60.90	0	0.00	60.40	1	2,536	0.04%
2023/10/13	2	61.70	2	62.90	60.80	0	2,941	0.00%
2023/10/11	0	0.00	2	62.70	61.10	-2	3,058	-0.07%
2023/10/05	0	0.00	1	63.90	62.40	-1	3,266	-0.03%
2023/10/04	2.1	61.90	0	0.00	62.90	2.1	3,426	0.06%
2023/10/02	9	63.07	0	0.00	63.10	9	3,833	0.23%
2023/09/28	0	0.00	0.2	60.60	60.60	-0.2	3,897	-0.01%
2023/09/27	0	0.00	0.1	60.00	60.60	-0.1	3,948	0.00%
2023/09/26	0	0.00	20	60.55	60.40	-20	3,971	-0.50%
2023/09/22	0.1	59.80	0	0.00	60.10	0.1	3,971	0.00%
2023/09/21	1.2	59.70	0	0.00	59.90	1.2	3,976	0.03%
2023/09/20	0	0.00	1	60.30	60.10	-1	3,982	-0.03%
2023/09/19	0	0.00	5	60.62	60.00	-5	3,990	-0.13%
2023/09/18	1	61.30	0	0.00	61.00	1	3,983	0.03%
2023/09/15	2	61.80	2.1	62.92	63.00	-0.1	3,980	0.00%
2023/09/14	0.1	62.10	2	62.00	62.00	-1.9	3,976	-0.05%
2023/09/13	3	60.53	3	60.50	60.50	0	3,975	0.00%
2023/09/12	1	60.80	3	61.70	61.00	-2	3,972	-0.05%
2023/09/11	0	0.00	4.2	62.35	62.10	-4.2	3,977	-0.11%
2023/09/08	1.2	64.01	1.4	64.00	63.60	-0.3	3,968	-0.01%
2023/09/07	1.1	66.10	1	66.70	65.70	0.1	3,952	0.00%
2023/09/06	0.2	67.10	2	67.50	66.70	-1.8	3,941	-0.05%
2023/09/05	0.1	66.40	3	66.50	66.70	-2.9	3,939	-0.07%
2023/09/04	1	65.90	3	66.17	66.10	-2	3,938	-0.05%
2023/09/01	12	67.77	1	68.60	67.00	11	3,945	0.28%
2023/08/31	4	68.23	6	68.05	68.00	-2	3,943	-0.05%
2023/08/30	6.1	67.77	6	68.23	67.60	0.1	3,948	0.00%
2023/08/29	13	66.88	7.5	67.10	66.60	5.5	4,127	0.13%
2023/08/28	47	67.54	47	67.14	67.00	0	4,187	0.00%
2023/08/25	5.2	67.32	9	67.30	66.90	-3.8	4,139	-0.09%
2023/08/24	7.6	68.20	20	69.15	66.70	-12.4	4,095	-0.30%
2023/08/23	7	66.06	2	64.60	66.20	5	3,939	0.13%
2023/08/22	2.1	65.44	6	64.83	65.60	-3.9	3,917	-0.10%
2023/08/21	8	63.80	1	62.50	63.80	7	3,867	0.18%
2023/08/18	0.4	64.40	21	63.15	62.70	-20.6	3,851	-0.53%
2023/08/17	13	63.98	1	62.30	64.40	12	3,827	0.31%
2023/08/15	9.1	63.11	1	62.41	62.50	8.1	3,808	0.21%
2023/08/14	4	61.80	8	61.49	61.70	-4	3,798	-0.11%
2023/08/11	1	63.40	1	63.20	62.90	0	3,788	0.00%
2023/08/10	1.1	63.20	0	0.00	63.30	1.1	3,774	0.03%
2023/08/09	6.1	65.29	5	65.00	65.20	1.1	3,744	0.03%
2023/08/08	10	67.80	9	66.71	66.80	1	3,723	0.03%
2023/08/07	19.2	68.48	16	68.13	69.20	3.1	3,690	0.08%
2023/08/04	6	64.27	3	64.47	64.60	3	3,624	0.08%
2023/08/02	17	66.74	23	65.67	64.70	-6	3,608	-0.17%
2023/08/01	11.1	67.73	20	67.90	67.70	-8.9	3,564	-0.25%
2023/07/31	15	69.33	12	70.23	68.10	3	3,593	0.08%
2023/07/28	8	69.71	3	69.07	70.20	5	3,509	0.14%
2023/07/27	16	72.43	33	72.09	70.60	-17	3,464	-0.49%
2023/07/26	18	70.68	5	70.23	70.20	13	3,383	0.38%
2023/07/25	60.1	73.88	32	73.35	72.70	28.1	3,322	0.85%
2023/07/24	79.2	75.80	50.7	75.63	74.70	28.5	3,201	0.89%
2023/07/21	37.1	69.00	25.3	71.18	73.40	11.8	2,967	0.40%
2023/07/20	12.1	67.05	3.1	67.11	66.80	9	2,781	0.32%
2023/07/19	29.9	70.04	17.1	67.90	68.10	12.8	2,697	0.48%
2023/07/18	35	76.28	23.7	73.64	69.30	11.3	2,518	0.45%
2023/07/17	8	73.30	15.2	73.30	73.30	-7.2	2,139	-0.33%
2023/07/14	1	66.70	7	66.70	66.70	-6	2,149	-0.28%
2023/07/13	18	61.14	20	60.84	60.70	-2	2,281	-0.09%
2023/07/12	13.1	61.55	6	62.12	61.00	7.1	2,277	0.31%
2023/07/11	10.2	60.30	9	60.42	60.50	1.2	2,185	0.06%
2023/07/10	34.1	58.15	38	58.56	60.50	-3.9	2,020	-0.19%
2023/07/07	25	56.58	41	57.22	57.20	-16	1,809	-0.88%
2023/07/06	8	54.34	31	55.26	53.50	-23	1,600	-1.44%
2023/07/05	2	54.70	1	54.90	54.40	1	1,511	0.07%
2023/07/04	6	53.57	7	53.36	53.40	-1	1,459	-0.07%
2023/07/03	0	0.00	0	52.19	52.20	0	1,437	0.00%
2023/06/30	3	51.80	7	51.50	51.80	-4	1,437	-0.28%
2023/06/29	1	51.60	0	0.00	51.60	1	1,433	0.07%
2023/06/28	3	51.80	1	51.50	51.50	2	1,423	0.14%
2023/06/27	33	50.99	0	0.00	50.40	33	1,413	2.34%
2023/06/26	1	52.30	1	52.20	52.10	0	1,403	0.00%
2023/06/20	1.1	52.57	1	52.70	52.70	0.1	1,406	0.01%
2023/06/19	2	52.90	0	0.00	52.70	2	1,398	0.14%
2023/06/15	3	52.97	1	53.10	52.70	2	1,378	0.15%
2023/06/14	1	51.40	0	0.00	51.20	1	1,362	0.07%
2023/06/12	0	0.00	1	52.30	52.20	-1	1,363	-0.07%
2023/06/09	0	0.00	7	52.96	53.20	-7	1,358	-0.52%
2023/06/08	2	52.50	3	52.23	52.20	-1	1,350	-0.07%
2023/06/07	5	53.26	1	53.30	53.00	4	1,352	0.30%
2023/06/06	1	51.70	5	52.20	51.70	-4	1,354	-0.30%
2023/06/05	3	53.03	0	0.00	52.80	3	1,375	0.22%
2023/06/02	19	56.24	17	55.24	53.10	2	1,360	0.15%
2023/06/01	7	53.00	4	53.95	55.00	3	1,146	0.26%
2023/05/31	3	49.95	0	0.00	50.00	3	1,073	0.28%
2023/05/30	2	50.28	4	50.85	51.00	-2	1,072	-0.19%
2023/05/29	0	0.00	45	48.62	48.90	-45	1,045	-4.31%
2023/05/26	1	48.25	0	0.00	48.00	1	1,048	0.10%
2023/05/15	0.1	47.00	0	0.00	47.15	0.1	1,121	0.01%
2023/05/11	1	46.70	9	46.98	46.70	-8	1,149	-0.70%
2023/05/10	0	0.00	2	48.05	47.85	-2	1,153	-0.17%
2023/05/09	18	48.65	19	48.21	48.20	-1	1,178	-0.09%
2023/05/08	7	50.37	0	0.00	49.80	7	1,196	0.58%
2023/05/05	20	50.93	3	51.33	50.50	17	1,262	1.35%
2023/05/04	0	0.00	1	48.60	49.70	-1	1,253	-0.08%
2023/05/03	1	47.70	0	0.00	47.65	1	1,404	0.07%
2023/05/02	0	0.00	4	48.70	48.35	-4	1,463	-0.27%
2023/04/28	7	48.00	0	0.00	47.90	7	1,467	0.48%
2023/04/27	5	46.90	0	0.00	47.10	5	1,462	0.34%
2023/04/26	6	47.11	1	47.10	47.15	5	1,458	0.34%
2023/04/25	1	48.15	0	0.00	47.95	1	1,443	0.07%
2023/04/24	8	50.18	0	0.00	50.10	8	1,442	0.55%
2023/04/21	0	0.00	2	50.75	49.70	-2	1,435	-0.14%
2023/04/20	3	53.33	1.1	52.50	52.10	1.9	1,406	0.14%
2023/04/19	9.1	53.70	2	53.40	53.90	7.1	1,372	0.52%
2023/04/18	35.4	56.74	20	56.11	55.60	15.4	1,313	1.17%
2023/04/17	6	51.98	7	52.40	53.00	-1	1,099	-0.09%
2023/04/14	0	0.00	1.5	47.68	48.20	-1.5	977	-0.15%
2023/04/12	0	47.98	5	48.00	48.45	-5	965	-0.52%
2023/04/10	1	48.00	0	48.70	47.85	1	962	0.10%
2023/04/07	0	0.00	0.4	48.33	47.95	-0.4	961	-0.04%
2023/04/06	5	48.50	0	0.00	48.40	5	958	0.52%
2023/03/29	0	47.25	0	0.00	47.00	0	949	0.00%
2023/03/23	1	46.90	0	0.00	46.90	1	955	0.10%
2023/03/22	0	0.00	1	46.70	46.90	-1	953	-0.10%
2023/03/21	1	46.10	1	46.35	46.30	0	961	0.00%
2023/03/20	0	46.30	1	45.85	45.80	-1	972	-0.10%
2023/03/17	0	0.00	0.2	45.50	45.80	-0.2	982	-0.02%
2023/03/15	0	0.00	2	46.95	46.35	-2	972	-0.21%
2023/03/14	0	0.00	2	46.40	46.55	-2	986	-0.20%
2023/03/13	1	46.70	0	0.00	46.80	1	989	0.10%
2023/03/10	0	0.00	5	48.33	47.70	-5	985	-0.51%
2023/03/09	3.2	50.62	0	0.00	49.95	3.2	981	0.33%
2023/03/08	2	49.75	7	49.65	50.80	-5	979	-0.51%
2023/03/06	6	49.00	0	0.00	49.05	6	941	0.64%
2023/03/03	2	47.80	5	48.64	48.60	-3	946	-0.32%
2023/03/02	1	47.80	1	47.50	47.60	0	977	0.00%
2023/03/01	1	48.30	2	48.50	48.50	-1	984	-0.10%
2023/02/24	2	48.70	1	48.65	48.65	1	983	0.10%
2023/02/22	1	47.70	0	0.00	47.75	1	980	0.10%
2023/02/21	2	48.75	1	48.60	48.60	1	979	0.10%
2023/02/20	2	48.80	2	48.43	48.10	0	984	0.00%
2023/02/17	2	47.98	10.2	48.01	48.30	-8.2	979	-0.83%
2023/02/16	0	0.00	1	47.25	47.35	-1	983	-0.10%
2023/02/15	5.2	47.18	1	47.15	46.85	4.2	991	0.42%
2023/02/14	1	48.00	0	0.00	47.90	1	984	0.10%
2023/02/13	1	46.00	0.2	46.49	45.90	0.8	968	0.08%
2023/02/10	7	47.88	8	48.21	47.35	-1	961	-0.10%
2023/02/09	6	47.91	75	48.07	47.90	-69	951	-7.25%
2023/02/08	0	49.25	1	48.85	48.85	-1	938	-0.11%
2023/02/07	37	49.12	2	49.00	49.00	35	927	3.77%
2023/02/06	3.2	49.26	8	49.83	49.70	-4.8	904	-0.53%
2023/02/03	15	50.60	23	50.74	50.00	-8	881	-0.91%
2023/02/02	3.1	49.10	5	49.20	49.45	-1.9	807	-0.24%
2023/02/01	57.2	48.66	65.5	48.89	49.45	-8.3	757	-1.09%
2023/01/31	16.1	45.65	4	46.08	46.40	12.1	597	2.03%
2023/01/30	0	0.00	2	42.25	42.20	-2	535	-0.37%
2023/01/16	0	40.95	0	0.00	40.85	0	537	0.00%
2023/01/13	0	0.00	1	40.70	40.50	-1	538	-0.19%
2023/01/12	3	41.70	0	0.00	41.25	3	539	0.56%
2023/01/10	0	0.00	6	41.00	41.05	-6	533	-1.12%
2023/01/09	0	0.00	1	41.10	40.85	-1	542	-0.18%
2023/01/06	0	0.00	3	40.20	40.70	-3	552	-0.54%
2023/01/04	1	40.60	5	40.55	40.50	-4	579	-0.69%
2023/01/03	5	39.70	0	0.00	40.00	5	590	0.85%
2022/12/27	6	40.47	0	0.00	40.45	6	611	0.98%
2022/12/20	0	0.00	7	39.37	38.60	-7	683	-1.02%
2022/12/16	3	40.40	3	40.55	40.20	0	716	0.00%
2022/12/15	2	41.70	0	0.00	41.25	2	713	0.28%
2022/12/14	1	41.95	0	0.00	41.80	1	715	0.14%
2022/12/13	4	42.83	0	0.00	41.70	4	714	0.56%
2022/12/12	1	41.20	0	0.00	42.95	1	711	0.14%
2022/12/09	1	42.50	0	0.00	42.55	1	704	0.14%
2022/12/07	1	41.50	0	0.00	41.25	1	701	0.14%
2022/12/06	2	42.45	6	42.30	42.20	-4	702	-0.57%
2022/12/05	0	43.25	0	0.00	43.10	0	689	0.00%
2022/12/02	1	43.30	1	43.05	43.30	0	689	0.00%
2022/12/01	2	43.00	3	43.23	43.40	-1	695	-0.14%
2022/11/30	7	42.56	1	43.00	42.60	6	695	0.86%
2022/11/25	5	41.55	6	41.18	41.00	-1	696	-0.14%
2022/11/24	7	41.99	0	0.00	41.65	7	691	1.02%
2022/11/23	0	0.00	48	40.54	41.35	-48	658	-7.29%
2022/11/22	5	39.20	1	39.30	39.20	4	656	0.61%
2022/11/18	0.3	40.95	31	40.18	39.70	-30.7	665	-4.61%
2022/11/17	0	0.00	20	40.95	41.00	-20	660	-3.03%
2022/11/16	20	40.65	5	41.00	40.55	15	661	2.27%
2022/11/15	10	40.70	0	0.00	40.80	10	661	1.51%
2022/11/14	40	40.30	4	40.70	40.45	36	669	5.38%
2022/11/11	31	39.40	0	0.00	39.20	31	660	4.69%
2022/11/08	0	0.00	1	40.55	39.80	-1	672	-0.15%
2022/11/01	0	0.00	1	38.50	38.45	-1	716	-0.14%
2022/10/31	1	37.55	0	0.00	37.35	1	721	0.14%
2022/10/21	0	36.75	0	0.00	36.40	0	759	0.00%
2022/10/19	0	0.00	1	38.60	37.95	-1	779	-0.13%
2022/10/13	0	0.00	3	36.12	35.50	-3	791	-0.38%
2022/10/11	0	0.00	2	39.10	38.70	-2	790	-0.25%
2022/10/06	0	0.00	1	42.40	42.45	-1	801	-0.12%
2022/10/03	2	41.35	0	0.00	41.45	2	824	0.24%
2022/09/30	2.1	39.69	1	40.95	40.95	1.1	831	0.13%
2022/09/28	1.1	41.79	3.6	39.43	39.10	-2.5	856	-0.29%
2022/09/27	1	40.50	3.1	41.89	42.20	-2.1	855	-0.24%
2022/09/26	0	0.00	3	41.96	40.75	-3	851	-0.35%
2022/09/22	0	0.00	2	45.20	45.20	-2	862	-0.23%
2022/09/21	0	45.60	0	0.00	45.35	0	868	0.00%
2022/09/19	1	46.50	30	46.13	46.05	-29	888	-3.26%
2022/09/16	0	0.00	1	47.45	47.40	-1	895	-0.11%
2022/09/15	1	48.70	0	0.00	48.50	1	911	0.11%
2022/09/14	1	48.40	0	0.00	49.35	1	940	0.11%
2022/09/12	7	49.38	1	49.30	49.25	6	982	0.61%
2022/09/08	0	0.00	1	48.30	48.90	-1	1,013	-0.10%
2022/09/06	1	48.70	0	0.00	48.65	1	1,051	0.10%
2022/09/05	3	50.77	0	0.00	50.70	3	1,067	0.28%
2022/08/29	0	52.60	0	0.00	51.70	0	1,199	0.00%
2022/08/26	1	54.90	0	0.00	54.80	1	1,196	0.08%
2022/08/24	1	54.40	0	0.00	54.30	1	1,316	0.08%
2022/08/23	1	54.30	0	0.00	54.10	1	1,330	0.08%
2022/08/22	6	55.30	0	0.00	55.20	6	1,346	0.45%
2022/08/19	10	55.90	1	56.00	55.60	9	1,362	0.66%
2022/08/17	1	55.30	0	0.00	55.40	1	1,393	0.07%
2022/08/15	13	54.78	3	55.20	55.60	10	1,436	0.70%
2022/08/12	6	54.70	0	0.00	55.10	6	1,438	0.42%
2022/08/11	9	54.60	0	54.50	54.40	9	1,452	0.62%
2022/08/10	19	54.03	3	53.80	53.80	16	1,464	1.09%
2022/08/09	26	53.00	0	0.00	54.90	26	1,468	1.77%
2022/08/05	0	0.00	1	53.10	53.00	-1	1,490	-0.07%
2022/08/04	1	51.00	0	0.00	51.00	1	1,545	0.07%
2022/07/27	1	53.20	3	53.20	53.70	-2	1,760	-0.11%
2022/07/26	1	52.30	0	0.00	52.20	1	1,787	0.06%
2022/07/21	0	0.00	1	53.20	53.50	-1	1,825	-0.05%
2022/07/20	1	52.80	1	52.70	52.10	0	1,829	0.00%
2022/07/19	1	52.30	0	0.00	51.80	1	1,848	0.05%
2022/07/18	1	52.10	4	51.85	51.70	-3	1,851	-0.16%
2022/07/15	1	50.20	2	50.60	50.40	-1	1,864	-0.05%
2022/07/14	1	49.65	5	49.90	49.85	-4	1,886	-0.21%
2022/07/13	2	48.75	7	49.19	48.70	-5	1,895	-0.26%
2022/07/12	3	47.50	2	47.30	46.70	1	1,934	0.05%
2022/07/08	2	49.45	3	50.10	49.60	-1	1,973	-0.05%
2022/07/07	2	48.15	2	49.20	49.15	0	1,993	0.00%
2022/07/06	6	51.17	1.2	50.65	50.10	4.8	2,015	0.24%
2022/07/05	1	51.32	2	53.10	52.90	-1	2,044	-0.05%
2022/07/04	0	0.00	9	52.01	51.50	-9	2,165	-0.42%
2022/07/01	3	52.87	4	51.10	50.90	-1	2,238	-0.04%
2022/06/30	5	55.62	6	55.70	54.70	-1	2,285	-0.04%
2022/06/29	1	57.20	2	58.40	58.60	-1	2,290	-0.04%
2022/06/28	5	58.60	0	0.00	58.60	5	2,329	0.21%
2022/06/27	0	0.00	6.1	59.14	59.60	-6.1	2,386	-0.26%
2022/06/24	1	58.10	6	57.67	57.40	-5	2,559	-0.20%
2022/06/23	6	56.57	10	56.69	56.40	-4	2,708	-0.15%
2022/06/22	5	56.50	0	0.00	55.50	5	2,998	0.17%
2022/06/21	0	0.00	0	58.80	59.80	0	3,046	0.00%
2022/06/20	10	61.80	4.3	58.72	58.00	5.7	3,065	0.18%
2022/06/17	7	62.27	6	62.60	62.60	1	3,041	0.03%
2022/06/16	5	66.86	4	65.08	64.20	1	3,061	0.03%
2022/06/15	10	67.83	5	69.10	67.10	5	3,042	0.16%
2022/06/14	1	67.80	19	67.88	68.50	-18	3,045	-0.59%
2022/06/13	17.3	68.36	29	68.06	67.90	-11.7	3,035	-0.38%
2022/06/10	3	71.80	8	71.36	72.20	-5	3,006	-0.17%
2022/06/09	5	71.64	2	71.40	71.40	3	2,999	0.10%
2022/06/08	5	71.36	0.2	70.30	70.60	4.9	2,987	0.16%
2022/06/07	2	69.80	0	0.00	70.10	2	2,986	0.07%
2022/06/06	2	69.05	0	0.00	68.60	2	3,017	0.07%
2022/06/02	2	69.40	6	69.50	69.10	-4	3,186	-0.13%
2022/06/01	29.1	71.30	5	71.04	70.20	24.1	3,448	0.70%
2022/05/31	1	68.30	0	0.00	68.20	1	3,519	0.03%
2022/05/30	7	68.31	10	68.32	68.30	-3	3,520	-0.09%
2022/05/27	1	68.40	6	67.83	67.50	-5	3,541	-0.14%
2022/05/26	5	67.40	6	67.75	66.40	-1	3,537	-0.03%
2022/05/25	6	67.37	2	66.95	67.30	4	3,528	0.11%
2022/05/24	15	66.91	14	67.23	65.90	1	3,530	0.03%
2022/05/23	5	66.20	6	66.38	65.70	-1	3,507	-0.03%
2022/05/20	1	65.90	6	66.22	65.60	-5	3,519	-0.14%
2022/05/19	0.4	65.35	1.2	64.71	65.60	-0.8	3,508	-0.02%
2022/05/18	0	0.00	1	65.00	65.20	-1	3,492	-0.03%
2022/05/16	1	64.20	12	64.22	63.10	-11	3,500	-0.31%
2022/05/13	4	63.45	3.1	63.11	63.10	0.9	3,486	0.03%
2022/05/12	17	64.98	1	65.50	62.00	16	3,478	0.46%
2022/05/11	29	67.61	13	67.31	66.90	16	3,433	0.47%
2022/05/10	0	0.00	9	67.74	69.80	-9	3,394	-0.27%
2022/05/09	2.1	68.24	2.1	68.03	67.20	0	3,380	0.00%
2022/05/06	3	68.40	6	69.30	69.60	-3	3,391	-0.09%
2022/05/05	1	69.60	0	0.00	69.80	1	3,383	0.03%
2022/05/04	3	68.67	0	0.00	69.00	3	3,363	0.09%
2022/05/03	1	65.70	3	66.57	67.20	-2	3,343	-0.06%
2022/04/29	3	65.20	4	66.10	65.20	-1	3,330	-0.03%
2022/04/28	1	65.02	0.1	65.70	65.00	1	3,333	0.03%
2022/04/27	2	63.85	18	64.57	65.10	-16	3,327	-0.48%
2022/04/26	1	68.40	5	67.90	67.60	-4	3,307	-0.12%
2022/04/25	6.2	67.95	13	67.45	67.70	-6.8	3,321	-0.20%
2022/04/22	2	70.20	17	70.60	70.40	-15	3,307	-0.45%
2022/04/21	21	71.48	24.1	71.47	71.00	-3.1	3,329	-0.09%
2022/04/20	9	69.64	5	69.40	69.80	4	3,329	0.12%
2022/04/19	2.2	70.83	0	0.00	70.10	2.2	3,329	0.07%
2022/04/18	13	71.62	5	70.60	70.10	8	3,375	0.24%
2022/04/15	4.1	73.75	31.1	74.49	73.10	-27	3,371	-0.80%
2022/04/14	8	77.05	4	76.68	76.30	4	3,472	0.12%
2022/04/13	8	76.03	21.2	76.65	76.90	-13.2	3,484	-0.38%
2022/04/12	12	75.63	5	75.96	74.10	7	3,510	0.20%
2022/04/11	15	77.16	13.4	76.04	75.30	1.6	3,526	0.05%
2022/04/08	20	79.10	20	79.61	78.30	0	3,506	0.00%
2022/04/07	23.2	78.62	11.2	77.76	76.60	12	3,468	0.34%
2022/04/06	7	78.50	15.1	78.45	79.30	-8.1	3,407	-0.24%
2022/04/01	7.1	75.74	2	76.10	76.10	5.1	3,390	0.15%
2022/03/31	8	76.33	6	76.10	75.90	2	3,454	0.06%
2022/03/30	17	78.17	14.6	78.12	77.70	2.4	3,860	0.06%
2022/03/29	60.4	80.59	46.2	79.25	77.80	14.2	3,985	0.36%
2022/03/28	32.2	79.63	40.5	79.70	81.50	-8.3	3,825	-0.22%
2022/03/25	58.7	77.31	37.3	77.83	80.00	21.4	3,684	0.58%
2022/03/24	10.4	73.31	28	72.84	74.50	-17.6	3,404	-0.52%
2022/03/23	15	71.33	13	70.86	71.00	2	3,379	0.06%
2022/03/22	1.1	70.07	1	69.90	70.10	0.1	3,431	0.00%
2022/03/21	7	69.11	12	69.32	69.50	-5	3,457	-0.14%
2022/03/18	0	71.70	0	0.00	71.30	0	3,486	0.00%
2022/03/16	9.1	69.06	20	68.77	68.70	-10.9	3,588	-0.30%
2022/03/15	22.1	69.79	3	69.80	68.80	19.1	3,656	0.52%
2022/03/14	1	71.60	4	71.38	71.10	-3	3,797	-0.08%
2022/03/11	3	71.47	0	0.00	71.20	3	4,011	0.07%
2022/03/10	4	72.30	14	72.24	73.00	-10	4,063	-0.25%
2022/03/09	3	70.17	11	70.52	71.00	-8	4,067	-0.20%
2022/03/08	48.2	74.91	24	72.60	69.40	24.2	4,118	0.59%
2022/03/07	75	77.37	59	76.74	75.20	16	4,075	0.39%
2022/03/04	22.1	76.63	18.3	76.42	76.80	3.8	3,894	0.10%
2022/03/03	2	72.95	3	73.07	72.30	-1	3,840	-0.03%
2022/03/02	7	72.61	7	72.71	71.90	0	3,913	0.00%
2022/03/01	2	71.80	7	71.71	72.40	-5	3,947	-0.13%
2022/02/25	2.2	69.94	4	68.93	69.20	-1.8	4,007	-0.04%
2022/02/24	1	70.50	8.1	70.44	69.20	-7.1	4,093	-0.17%
2022/02/23	0.1	71.60	33	71.14	71.90	-32.9	4,165	-0.79%
2022/02/22	7.2	72.49	3	72.13	71.10	4.2	4,324	0.10%
2022/02/21	2	74.20	0	0.00	74.50	2	4,413	0.05%
2022/02/18	0.1	75.00	0	0.00	74.70	0.1	4,577	0.00%
2022/02/17	6	75.53	10	75.41	74.80	-4	4,971	-0.08%
2022/02/16	3	73.90	0	0.00	73.80	3	5,258	0.06%
2022/02/15	7	74.16	0	0.00	73.70	7	5,407	0.13%
2022/02/14	8	74.33	0	0.00	74.20	8	5,534	0.14%
2022/02/11	5	76.06	1	75.90	75.80	4	5,714	0.07%
2022/02/10	12.6	76.91	5	76.66	76.10	7.6	6,020	0.13%
2022/02/09	0	76.40	2	76.00	76.80	-2	6,187	-0.03%
2022/02/08	2.1	75.10	7.1	75.06	75.40	-5	6,695	-0.07%
2022/02/07	5	71.84	3	71.64	72.70	2	6,914	0.03%
2022/01/26	1	69.60	1	69.40	69.40	0	7,302	0.00%
2022/01/25	1.2	69.75	1	69.70	69.90	0.2	7,584	0.00%
2022/01/24	1	71.57	13	69.52	71.60	-12	8,034	-0.15%
2022/01/21	1	71.93	2	71.00	70.80	-1	8,399	-0.01%
2022/01/20	0.2	73.50	0	0.00	73.80	0.2	8,589	0.00%
2022/01/18	4	75.63	14.2	75.33	74.70	-10.2	8,983	-0.11%
2022/01/17	2	74.30	4	74.45	74.80	-2	9,120	-0.02%
2022/01/14	2.3	72.13	5	71.00	72.80	-2.7	9,213	-0.03%
2022/01/13	6	74.03	4	73.68	73.80	2	9,357	0.02%
2022/01/12	4.1	74.64	8	73.83	73.00	-4	9,434	-0.04%
2022/01/11	2.4	73.81	19	74.07	73.10	-16.6	9,535	-0.17%
2022/01/10	6.4	76.67	21	76.50	76.70	-14.6	9,702	-0.15%
2022/01/07	38.6	79.28	19.2	78.28	77.20	19.4	9,953	0.20%
2022/01/06	17.4	81.85	18	82.20	82.50	-0.6	9,879	-0.01%
2022/01/05	14	81.72	21	82.18	81.50	-7	9,927	-0.07%
2022/01/04	13	81.55	15	82.13	81.90	-2	9,942	-0.02%
2022/01/03	13.3	80.62	0	0.00	80.20	13.3	10,002	0.13%
2021/12/30	18	82.04	27.4	82.24	81.10	-9.3	10,231	-0.09%
2021/12/29	10.2	80.36	18.2	80.05	80.00	-8	10,204	-0.08%
2021/12/28	29.1	81.02	4.2	80.32	80.20	24.9	10,264	0.24%
2021/12/27	15	81.83	5.1	81.79	81.30	9.9	10,307	0.10%
2021/12/24	127.3	86.60	85.1	86.77	82.20	42.1	10,280	0.41%	大買/
2021/12/23	34.3	83.29	40.7	83.05	85.00	-6.4	9,864	-0.06%
2021/12/22	1	79.40	6.5	80.45	79.30	-5.5	9,725	-0.06%
2021/12/21	2.3	79.00	0	0.00	79.10	2.3	9,764	0.02%
2021/12/20	3	79.47	9	79.78	78.60	-6	9,902	-0.06%
2021/12/17	16.3	78.92	3	78.30	78.30	13.3	10,018	0.13%
2021/12/16	18.2	80.91	29	81.31	81.00	-10.9	10,033	-0.11%
2021/12/15	6	78.13	2	78.30	78.30	4	10,006	0.04%
2021/12/14	16.3	79.65	26	79.40	77.80	-9.7	10,055	-0.10%
2021/12/13	32	83.15	24	82.73	82.30	8	10,053	0.08%
2021/12/10	2.1	81.96	7	81.00	80.00	-4.9	10,001	-0.05%
2021/12/09	38.1	83.11	29	81.57	81.10	9.1	10,014	0.09%
2021/12/08	29.6	84.21	17.6	84.55	82.70	12	9,948	0.12%
2021/12/07	35.3	83.36	40.9	82.90	81.80	-5.6	9,819	-0.06%
2021/12/06	5.3	78.61	15	77.88	79.40	-9.7	9,634	-0.10%
2021/12/03	7	78.67	5	79.30	77.90	2	9,605	0.02%
2021/12/02	28.8	78.65	26	78.75	77.80	2.8	9,619	0.03%
2021/12/01	26.2	80.75	33	81.28	80.80	-6.8	9,533	-0.07%
2021/11/30	21.1	83.82	20	83.97	84.40	1.1	9,400	0.01%
2021/11/29	28	79.72	17.2	78.23	80.60	10.8	9,297	0.12%
2021/11/26	17.4	80.94	30	80.64	81.00	-12.6	9,202	-0.14%
2021/11/25	8.7	84.12	16.2	83.76	81.00	-7.4	9,124	-0.08%
2021/11/24	4.1	84.06	7.2	83.55	84.80	-3.1	9,060	-0.03%
2021/11/23	21	85.37	19.3	83.57	83.10	1.7	8,986	0.02%
2021/11/22	13	87.14	9	86.63	86.70	4	8,898	0.04%
2021/11/19	19.2	86.93	25	87.04	88.40	-5.8	8,810	-0.07%
2021/11/18	32.2	86.03	21	85.78	84.30	11.2	8,653	0.13%
2021/11/17	59.4	85.52	94	85.07	85.50	-34.6	8,544	-0.40%
2021/11/16	45.5	88.76	61.4	88.88	87.10	-15.9	8,390	-0.19%
2021/11/15	69.3	82.57	49.1	82.34	84.00	20.3	8,004	0.25%
2021/11/12	28.2	79.14	34	78.31	77.60	-5.8	7,719	-0.08%
2021/11/11	14.3	80.29	34	79.48	78.80	-19.7	7,578	-0.26%
2021/11/10	32.4	80.05	43	80.53	79.90	-10.6	7,465	-0.14%
2021/11/09	36	78.79	48.4	78.39	80.80	-12.4	7,301	-0.17%
2021/11/08	38	78.97	61.2	78.34	76.00	-23.1	6,996	-0.33%
2021/11/05	173	80.53	186.1	79.54	78.00	-13	6,829	-0.19%	大買/大賣/
2021/11/04	52.2	77.65	76.1	76.95	76.60	-23.9	6,330	-0.38%
2021/11/03	91.1	75.82	78.3	76.70	77.90	12.8	6,108	0.21%
2021/11/02	37	74.45	41.6	74.16	76.60	-4.5	5,716	-0.08%
2021/11/01	136.1	74.83	101.5	74.61	75.00	34.6	5,436	0.64%	大買/大賣/
2021/10/29	41.5	67.66	96.2	68.16	70.70	-54.7	4,990	-1.10%
2021/10/28	33.9	63.29	20.1	63.59	64.30	13.8	4,615	0.30%
2021/10/27	37	62.39	50.3	62.41	62.30	-13.3	4,448	-0.30%
2021/10/26	77.1	61.56	69	60.55	60.50	8.1	4,224	0.19%
2021/10/25	27.9	59.96	15	59.94	61.70	12.8	4,120	0.31%
2021/10/22	22	58.76	28.4	59.00	59.30	-6.4	4,053	-0.16%
2021/10/21	54.2	59.50	72	58.96	57.00	-17.8	4,107	-0.43%
2021/10/20	77.1	59.19	24.1	59.35	59.40	53	4,256	1.25%
2021/10/19	31.1	59.19	51	59.31	60.00	-20	4,281	-0.47%
2021/10/18	76	57.99	81.4	58.66	59.10	-5.4	4,211	-0.13%
2021/10/15	127	58.03	109.1	57.54	56.40	17.9	4,051	0.44%	大買/大賣/
2021/10/14	10.1	54.96	14.1	54.42	55.90	-4	3,828	-0.10%
2021/10/13	26.1	54.63	4	54.85	53.40	22.1	3,845	0.57%
2021/10/12	3	55.43	5	56.00	55.60	-2	3,859	-0.05%
2021/10/08	37	55.42	48	54.82	55.50	-11	3,844	-0.29%
2021/10/07	51	56.11	134.3	55.84	55.50	-83.3	3,887	-2.14%	大賣/
2021/10/06	17	53.23	14	53.74	52.90	3	3,820	0.08%
2021/10/05	37	51.58	9	52.27	53.80	28	4,098	0.68%
2021/10/04	14	51.87	9	51.44	50.90	5	4,311	0.12%
2021/10/01	4.1	51.40	3	51.90	50.80	1.1	4,405	0.02%
2021/09/30	7.1	53.42	5	53.12	53.20	2.1	4,573	0.05%
2021/09/29	8.3	53.50	33	53.25	53.60	-24.7	4,565	-0.54%
2021/09/28	13.1	53.80	54	53.66	54.40	-40.9	4,590	-0.89%
2021/09/27	74.2	56.16	22.4	54.31	54.10	51.8	4,552	1.14%
2021/09/24	74.2	55.41	25.2	55.45	55.50	49	4,459	1.10%
2021/09/23	30.3	53.55	34	53.72	53.30	-3.7	4,367	-0.09%
2021/09/22	3	52.53	29	52.81	52.40	-26	4,380	-0.59%
2021/09/17	6	51.88	6	52.33	52.90	0	4,448	0.00%
2021/09/16	37	52.45	11	52.77	52.00	26	4,385	0.59%
2021/09/15	13	50.47	3	51.73	50.80	10	4,338	0.23%
2021/09/14	44	50.87	13.1	50.86	50.80	30.9	4,331	0.71%
2021/09/13	3	49.50	7	49.49	49.40	-4	4,316	-0.09%
2021/09/10	3.1	48.51	1	49.20	49.55	2.1	4,359	0.05%
2021/09/09	14.1	47.81	4	47.86	48.25	10.1	4,392	0.23%
2021/09/08	5	45.79	0	0.00	45.20	5	4,477	0.11%
2021/09/07	12.1	47.74	13	48.05	47.85	-0.9	4,601	-0.02%
2021/09/06	0	46.50	1	47.10	45.85	-1	4,858	-0.02%
2021/09/02	2	47.95	1	47.50	47.35	1	5,116	0.02%
2021/09/01	5	48.67	2	48.85	48.45	3	5,336	0.06%
2021/08/30	4	47.45	1	47.50	47.40	3	5,486	0.05%
2021/08/27	4	46.30	4	46.65	46.30	0	5,518	0.00%
2021/08/26	1	46.40	3	47.37	46.55	-2	5,578	-0.04%
2021/08/24	4	46.41	3	46.33	46.00	1	5,713	0.02%
2021/08/23	0	0.00	1	46.70	46.60	-1	5,804	-0.02%
2021/08/20	3	45.23	11	45.25	45.30	-8	5,813	-0.14%
2021/08/19	8	45.32	0	0.00	44.50	8	5,806	0.14%
2021/08/18	6	45.33	10.2	44.66	46.50	-4.2	5,837	-0.07%
2021/08/17	11.4	44.97	3	44.22	43.65	8.4	5,827	0.14%
2021/08/16	11	45.47	6	45.76	45.50	5	5,819	0.09%
2021/08/13	13	48.40	0.1	49.00	47.50	12.9	5,810	0.22%
2021/08/12	4	49.23	1	49.65	49.00	3	5,788	0.05%
2021/08/11	12.1	50.06	7	49.91	49.40	5.1	5,787	0.09%
2021/08/10	11	51.72	10	51.49	51.80	1	5,757	0.02%
2021/08/09	4	52.78	4	52.40	52.40	0	5,756	0.00%
2021/08/06	31	54.05	2	54.20	53.80	29	5,764	0.50%
2021/08/05	6	55.02	8	55.04	55.00	-2	5,790	-0.03%
2021/08/04	5	53.78	0	0.00	53.90	5	5,840	0.09%
2021/08/03	8	54.53	0	0.00	54.30	8	5,902	0.14%
2021/08/02	6	53.83	1	54.00	54.00	5	5,919	0.08%
2021/07/30	12.3	56.63	6	56.93	55.70	6.3	5,917	0.11%
2021/07/29	10.3	55.20	14	55.23	55.80	-3.7	5,953	-0.06%
2021/07/28	23	53.18	36	53.56	54.50	-13	5,960	-0.22%
2021/07/27	38.2	57.39	6.5	57.17	56.60	31.7	5,947	0.53%
2021/07/26	62	60.49	51	61.35	59.70	11	5,847	0.19%
2021/07/23	14	57.55	17	57.61	56.80	-3	5,605	-0.05%
2021/07/22	13	57.31	7	57.79	56.20	6	5,579	0.11%
2021/07/21	3	56.33	3	57.27	55.80	0	5,543	0.00%
2021/07/20	9	57.58	18	57.57	57.20	-9	5,497	-0.16%
2021/07/19	10	59.29	20	59.40	58.70	-10	5,454	-0.18%
2021/07/16	33	58.28	32	58.44	58.30	1	5,440	0.02%
2021/07/15	11	55.84	5.1	56.22	56.40	5.9	5,387	0.11%
2021/07/14	27	56.68	57	56.31	55.20	-30	5,382	-0.56%
2021/07/13	40.5	59.62	72.1	59.44	59.00	-31.6	5,323	-0.59%
2021/07/12	37.1	61.35	32.2	61.38	60.90	4.9	5,165	0.10%
2021/07/09	46	56.53	90.1	56.90	58.50	-44.1	4,854	-0.91%
2021/07/08	57.3	54.27	22	53.86	55.10	35.3	4,641	0.76%
2021/07/07	55	53.57	60	53.36	54.70	-5	4,544	-0.11%
2021/07/06	5	51.00	2	50.50	50.50	3	4,385	0.07%
2021/07/05	17	52.14	46	51.75	51.10	-29	4,451	-0.65%
2021/07/02	3.2	50.50	4	50.38	50.10	-0.8	4,470	-0.02%
2021/07/01	18	51.10	21	51.20	50.40	-3	4,616	-0.06%
2021/06/30	2	51.40	7	50.43	50.40	-5	4,783	-0.10%
2021/06/29	33.1	51.39	21	50.04	49.60	12.1	4,958	0.24%
2021/06/28	29	51.23	48.3	51.38	51.50	-19.3	5,078	-0.38%
2021/06/25	8	49.44	12	49.52	49.10	-4	5,432	-0.07%
2021/06/24	12.2	49.98	1.2	50.28	49.35	11	5,593	0.20%
2021/06/23	1	49.00	0	0.00	49.50	1	5,602	0.02%
2021/06/22	15.2	48.90	48	48.94	48.50	-32.8	5,605	-0.58%
2021/06/21	61.2	49.38	15.1	49.91	49.10	46.1	5,582	0.83%
2021/06/18	7	49.78	5	50.08	49.00	2	5,561	0.04%
2021/06/17	42	50.36	45.1	50.29	49.95	-3.1	5,507	-0.06%
2021/06/16	84.1	52.99	86.1	52.58	51.30	-2	5,411	-0.04%
2021/06/15	72.1	53.18	37.1	53.52	52.30	35	5,307	0.66%
2021/06/11	61.1	51.69	73.1	51.16	52.80	-12.1	5,099	-0.24%
2021/06/10	18	49.13	3	49.23	49.15	15	4,902	0.31%
2021/06/09	53	49.70	73	50.23	49.40	-20	4,860	-0.41%
2021/06/08	24	49.10	30	49.37	48.00	-6	4,709	-0.13%
2021/06/07	34	48.48	41	48.35	48.40	-7	4,683	-0.15%
2021/06/04	2	47.58	0	0.00	47.55	2	4,610	0.04%
2021/06/03	6	47.18	11	47.69	47.70	-5	4,588	-0.11%
2021/06/02	4	47.06	15.2	46.65	46.80	-11.2	4,557	-0.24%
2021/06/01	54	47.06	57	47.18	46.80	-3	4,526	-0.07%
2021/05/31	13	46.22	26.3	46.60	47.70	-13.3	4,449	-0.30%
2021/05/28	1	43.75	2	43.90	43.40	-1	4,380	-0.02%
2021/05/27	1	42.40	0.1	42.55	42.50	0.9	4,414	0.02%
2021/05/26	14	43.13	5	43.60	43.00	9	4,463	0.20%
2021/05/25	2	42.05	110	41.37	41.55	-108	4,480	-2.41%	大賣/鉅額交易
2021/05/24	0	0.00	7	40.54	41.50	-7	4,547	-0.15%
2021/05/19	2	38.88	1	38.60	39.65	1	5,102	0.02%
2021/05/18	4	38.91	4.4	39.29	39.50	-0.4	5,261	-0.01%
2021/05/17	4	36.18	8	35.83	36.45	-4	5,333	-0.07%
2021/05/14	1.1	38.01	0	0.00	37.60	1.1	5,316	0.02%
2021/05/13	3	38.37	9	36.79	38.20	-6	5,314	-0.11%
2021/05/12	74	38.74	26.9	38.85	38.00	47.1	5,332	0.88%
2021/05/11	90	43.10	18.2	42.81	42.10	71.8	5,284	1.36%
2021/05/10	9	46.97	9.1	47.24	46.75	-0.1	5,200	0.00%
2021/05/07	1	48.47	8	48.26	48.00	-7	5,176	-0.13%
2021/05/06	6	47.17	39	48.72	47.05	-33	5,141	-0.64%
2021/05/05	1	46.90	29.3	43.63	45.70	-28.3	5,070	-0.56%
2021/05/04	36	43.80	45.1	44.87	43.40	-9.1	5,031	-0.18%
2021/05/03	27	47.72	25.1	47.55	46.10	1.9	4,957	0.04%
2021/04/29	11	49.77	18.4	50.28	49.10	-7.4	4,906	-0.15%
2021/04/28	35.5	50.19	31	50.02	49.40	4.5	4,835	0.09%
2021/04/27	7	48.35	5.1	48.61	48.80	2	4,805	0.04%
2021/04/26	2.1	47.74	3.4	48.31	48.50	-1.4	4,937	-0.03%
2021/04/23	2	47.58	3.2	47.29	47.60	-1.2	4,959	-0.02%
2021/04/22	6	47.23	6	47.94	46.75	0	4,951	0.00%
2021/04/21	11.1	48.71	18	49.03	49.00	-6.9	4,961	-0.14%
2021/04/20	10.2	48.32	11	48.32	48.40	-0.8	4,928	-0.02%
2021/04/19	27.2	48.57	40	48.75	49.40	-12.8	4,888	-0.26%
2021/04/16	4	46.36	6.1	46.39	46.40	-2.1	4,795	-0.04%
2021/04/15	6	45.81	9	45.96	46.35	-3	4,763	-0.06%
2021/04/14	26.2	44.90	46.9	44.83	45.50	-20.7	4,727	-0.44%
2021/04/13	38.1	47.61	105.8	46.64	46.00	-67.7	4,655	-1.45%	大賣/
2021/04/12	19.1	49.63	10.7	49.30	48.45	8.4	4,572	0.18%
2021/04/09	34.8	49.98	16.9	50.23	49.50	18	4,529	0.40%
2021/04/08	49.4	52.24	22	52.79	51.60	27.4	4,464	0.61%
2021/04/07	113.2	53.22	39	52.86	52.00	74.2	4,487	1.65%	大買/
2021/04/06	108.3	52.07	25	52.14	52.90	83.3	4,435	1.88%	大買/
2021/04/01	110.7	46.22	42	47.30	48.15	68.7	4,217	1.63%	大買/
2021/03/31	6.1	45.49	5	46.30	44.10	1.1	3,994	0.03%
2021/03/30	53.3	45.37	47	45.53	45.40	6.3	3,808	0.17%
2021/03/29	3	43.92	2	44.28	44.65	1	3,347	0.03%
2021/03/26	8	40.14	7	40.43	40.60	1	3,174	0.03%
2021/03/25	1	39.30	0	0.00	39.30	1	3,139	0.03%
2021/03/24	2	39.80	1.1	39.40	38.75	0.9	3,113	0.03%
2021/03/23	6	40.78	2	40.43	39.75	4	3,119	0.13%
2021/03/22	2	40.00	1	39.80	39.75	1	3,115	0.03%
2021/03/19	12	39.87	0	0.00	39.65	12	3,110	0.39%
2021/03/18	6	40.08	2	39.68	39.55	4	3,102	0.13%
2021/03/17	4.1	39.80	6.3	39.86	40.30	-2.2	3,059	-0.07%
2021/03/16	0	38.75	1	38.95	38.55	-1	2,978	-0.03%
2021/03/15	2	39.00	0	0.00	38.75	2	2,983	0.07%
2021/03/12	5	40.52	15	40.01	39.60	-10	2,979	-0.34%
2021/03/11	14	39.01	8	39.44	39.80	6	2,978	0.20%
2021/03/10	6	38.73	2	38.48	38.50	4	2,926	0.14%
2021/03/09	1.1	38.40	2	38.18	38.40	-0.9	2,930	-0.03%
2021/03/08	0.1	38.32	1	38.30	37.85	-0.9	2,924	-0.03%
2021/03/05	0	37.75	0	0.00	37.85	0	2,897	0.00%
2021/03/04	0	38.00	0	0.00	37.90	0	2,897	0.00%
2021/03/03	2	38.38	12	37.78	37.95	-10	2,908	-0.34%
2021/03/02	6	39.31	5	38.70	38.60	1	2,871	0.03%
2021/02/26	1	39.80	2	40.20	40.30	-1	2,818	-0.04%
2021/02/25	9.1	41.17	10	40.68	40.00	-0.9	2,761	-0.03%
2021/02/24	1.3	40.90	4	41.03	40.00	-2.7	2,704	-0.10%
2021/02/23	16	41.44	13	41.53	41.80	3	2,617	0.11%
2021/02/22	33	40.24	57	39.96	40.60	-24	2,453	-0.98%
2021/02/19	46	39.19	60	39.27	40.55	-14	2,260	-0.62%
2021/02/18	19	36.00	30	35.92	36.90	-11	2,020	-0.55%
2021/02/17	35	33.08	85	33.24	33.55	-50	1,842	-2.71%
2021/02/05	9	30.76	0	30.50	30.50	9	1,745	0.52%
2021/02/04	4	30.83	3	30.72	30.95	1	1,730	0.06%
2021/02/03	6	31.07	75	30.71	30.15	-69	1,699	-4.06%
2021/02/02	1	29.95	16.3	29.58	29.95	-15.3	1,647	-0.93%
2021/01/29	3	28.70	15.4	28.85	28.70	-12.4	1,616	-0.77%
2021/01/28	2	29.45	8	29.63	29.20	-6	1,603	-0.37%
2021/01/27	0	0.00	1	29.60	29.65	-1	1,590	-0.06%
2021/01/26	22	29.60	1	28.95	28.95	21	1,579	1.33%
2021/01/25	25.4	29.18	4	29.28	29.55	21.4	1,567	1.37%
2021/01/22	12	29.30	2	29.18	29.15	10	1,556	0.64%
2021/01/21	20	29.50	4	29.61	29.00	16	1,545	1.04%
2021/01/20	21.1	29.42	0	0.00	28.95	21.1	1,528	1.38%
2021/01/19	59.1	30.52	3	30.69	30.95	56	1,457	3.84%
2021/01/18	36.2	30.14	5	30.17	30.20	31.2	1,297	2.41%
2021/01/15	4	29.25	8	29.03	29.30	-4	1,248	-0.32%
2021/01/14	2	29.43	41	29.70	29.40	-39	1,221	-3.19%
2021/01/13	0	0.00	1	28.30	28.35	-1	1,146	-0.09%
2021/01/12	6	27.93	7	27.87	27.50	-1	1,128	-0.09%
2021/01/11	0	0.00	2	27.65	27.45	-2	1,109	-0.18%
2021/01/08	1	27.05	0.5	26.95	27.25	0.5	1,102	0.05%
2021/01/07	0	0.00	15	27.36	27.45	-15	1,101	-1.36%
2021/01/06	3	27.05	0	0.00	27.00	3	1,113	0.27%
2021/01/05	5	27.80	0	0.00	28.00	5	1,090	0.46%
2021/01/04	16	28.12	14	28.10	27.75	2	1,072	0.19%
2020/12/31	11	28.62	7	29.11	28.70	4	1,045	0.38%
2020/12/30	51	29.22	31	29.06	28.85	20	1,012	1.98%
2020/12/29	13	30.65	11	30.81	31.45	2	889	0.22%
2020/12/28	2	29.15	1	29.10	29.50	1	767	0.13%
2020/12/24	11	28.69	11	28.94	29.20	0	743	0.00%
2020/12/23	11	27.60	28	27.70	27.70	-17	725	-2.34%
2020/12/22	10	28.66	0	0.00	27.85	10	717	1.39%
2020/12/21	4	29.30	2	29.20	29.15	2	713	0.28%
2020/12/18	5	29.45	0	0.00	29.05	5	703	0.71%
2020/12/17	15	30.16	3	30.50	29.40	12	700	1.71%
2020/12/16	23	30.03	9	29.35	29.90	14	668	2.10%
2020/12/15	11	28.93	15	29.25	28.35	-4	628	-0.64%
2020/12/14	17	29.59	0	0.00	29.40	17	612	2.78%
2020/12/11	5	28.36	17	28.96	29.55	-12	586	-2.05%
2020/12/10	1	29.50	8	29.65	29.50	-7	566	-1.24%
2020/12/09	0	0.00	1	29.40	29.50	-1	544	-0.18%
2020/12/08	7	29.09	0	0.00	29.00	7	528	1.33%
2020/12/07	22.1	29.37	11	29.59	29.45	11.1	526	2.10%
2020/12/04	5	28.71	1	29.00	28.60	4	455	0.88%
2020/12/03	1	28.80	1	28.50	28.45	0	460	0.00%
2020/12/02	2	28.08	0	0.00	27.90	2	574	0.35%
2020/12/01	1	27.85	1	27.35	27.90	0	616	0.00%
2020/11/30	6	27.31	7	27.40	27.90	-1	612	-0.16%
2020/11/27	19	27.18	53	26.95	27.95	-34	605	-5.62%
2020/11/26	1	25.80	0	0.00	25.80	1	590	0.17%
2020/11/25	2	25.65	3	25.73	25.85	-1	602	-0.17%
2020/11/24	10	26.28	6	25.93	25.90	4	612	0.65%
2020/11/23	0	0.00	52	26.19	26.25	-52	634	-8.20%
2020/11/19	7	25.24	0	0.00	25.25	7	647	1.08%
2020/11/18	2	25.35	3	25.45	25.30	-1	699	-0.14%
2020/11/17	10	25.60	2	25.45	25.40	8	739	1.08%
2020/11/12	2	25.30	3	25.05	25.20	-1	879	-0.11%
2020/11/11	15	25.09	0	0.00	25.25	15	927	1.62%
2020/11/10	7	24.86	11	25.00	24.45	-4	954	-0.42%
2020/11/09	0	0.00	1	24.50	24.50	-1	1,038	-0.10%
2020/11/05	10	24.10	0	0.00	24.10	10	1,054	0.95%
2020/11/02	1	23.90	0	0.00	23.85	1	1,057	0.09%
2020/10/28	0	0.00	22	24.98	25.05	-22	1,054	-2.09%
2020/10/27	2	25.00	2	25.15	25.10	0	1,052	0.00%
2020/10/26	0	0.00	1	25.40	25.15	-1	1,052	-0.10%
2020/10/23	1	25.45	23	25.13	25.50	-22	1,050	-2.10%
2020/10/22	0	0.00	10	25.02	25.00	-10	1,046	-0.96%
2020/10/20	3	25.18	0	0.00	25.15	3	1,043	0.29%
2020/10/19	1	25.40	0	0.00	25.25	1	1,041	0.10%
2020/10/16	3	25.70	0	0.00	25.10	3	1,046	0.29%
2020/10/14	1	25.70	12	26.32	26.30	-11	1,033	-1.06%
2020/10/12	30	24.82	0	0.00	24.70	30	1,017	2.95%
2020/10/08	16	24.78	1	24.55	24.65	15	1,013	1.48%
2020/10/06	1	24.30	2	24.23	24.20	-1	1,010	-0.10%
2020/09/29	1	23.85	1	24.30	23.80	0	1,014	0.00%
2020/09/28	1	24.15	1	24.45	24.20	0	1,015	0.00%
2020/09/25	1	24.40	0	0.00	23.00	1	1,013	0.10%
2020/09/24	0	0.00	2	23.90	23.55	-2	1,004	-0.20%
2020/09/23	0	0.00	1	24.85	24.80	-1	995	-0.10%
2020/09/22	6	25.22	0	0.00	25.00	6	995	0.60%
2020/09/21	1	25.95	0	0.00	25.85	1	987	0.10%
2020/09/18	23	26.38	1	26.45	26.30	22	985	2.23%
2020/09/16	14	26.08	0	0.00	25.90	14	977	1.43%
2020/09/15	8	26.09	0	0.00	26.10	8	973	0.82%
2020/09/14	20	25.97	4	25.98	26.00	16	971	1.65%
2020/09/11	5	26.49	25	26.49	26.00	-20	967	-2.07%
2020/09/10	4	27.50	3	27.85	27.00	1	952	0.10%
2020/09/09	2	28.03	3	27.70	27.90	-1	935	-0.11%
2020/09/08	6	27.37	5.2	27.71	27.60	0.8	923	0.09%
2020/09/07	49	30.21	26	29.63	27.20	23	902	2.55%
2020/09/04	3	29.17	6	29.00	29.20	-3	765	-0.39%
2020/09/03	1	26.45	0	0.00	26.55	1	704	0.14%
2020/09/02	1	26.30	1	27.10	26.30	0	698	0.00%
2020/09/01	2	27.65	2	26.50	26.50	0	688	0.00%
2020/08/27	3	26.50	11	26.62	26.70	-8	630	-1.27%
2020/08/26	0	0.00	1	27.45	27.20	-1	601	-0.17%
2020/08/25	1	26.80	3	26.77	27.60	-2	590	-0.34%
2020/08/24	12	28.17	4	28.26	27.35	8	573	1.40%
2020/08/21	4	26.43	4	26.14	27.20	0	521	0.00%
2020/08/20	0	0.00	1	25.10	24.85	-1	480	-0.21%
2020/08/19	22	26.71	20	26.77	26.45	2	444	0.45%
2020/08/18	27	27.02	31	27.07	27.50	-4	405	-0.99%
2020/08/17	2	27.00	18	26.44	27.00	-16	330	-4.84%
2020/08/14	0	0.00	2	24.40	24.55	-2	279	-0.72%
2020/08/13	7.2	24.81	85	25.00	25.00	-77.8	253	-30.67%
2020/08/12	2	21.13	1	22.75	22.80	1	160	0.62%
2020/08/06	0	0.00	1	20.70	20.60	-1	136	-0.73%
2020/08/05	1.5	20.62	0	0.00	20.70	1.5	134	1.11%
2020/08/03	0	0.00	1	20.45	20.50	-1	134	-0.74%
2020/07/28	0	0.00	3	20.50	20.30	-3	138	-2.16%
2020/07/24	1	20.35	0	0.00	20.35	1	140	0.71%
2020/07/23	5	20.65	0	0.00	20.75	5	140	3.55%
2020/07/22	1	20.85	0	0.00	20.75	1	142	0.70%
2020/07/16	3	20.45	0	0.00	20.50	3	137	2.18%
2020/07/06	1	20.75	0	0.00	20.80	1	132	0.76%
2020/06/30	3	20.88	0	0.00	20.90	3	130	2.30%
2020/06/22	0	0.00	9	20.70	20.80	-9	135	-6.65%
2020/06/02	0	0.00	1	20.10	20.10	-1	162	-0.61%
2020/05/25	1	19.50	0	0.00	19.70	1	167	0.60%
2020/05/20	0	0.00	1	20.00	20.10	-1	167	-0.60%
2020/05/19	1	19.50	0	0.00	19.40	1	159	0.63%
2020/05/12	2	19.75	0	0.00	19.95	2	164	1.21%
2020/05/07	0	0.00	1	19.50	19.50	-1	162	-0.62%
2020/05/06	3	19.65	2	20.05	19.60	1	163	0.61%
2020/04/28	1	19.10	0	0.00	19.15	1	163	0.61%
2020/04/16	0	0.00	3	18.90	19.05	-3	180	-1.66%
2020/04/13	0	0.00	10	18.25	18.30	-10	180	-5.53%
2020/03/27	2	17.85	0	0.00	17.85	2	194	1.03%
2020/03/24	10	17.53	3	18.13	18.05	7	191	3.65%
2020/03/20	1	17.50	0	0.00	17.60	1	187	0.53%
2020/03/17	0	0.00	5	18.85	18.90	-5	178	-2.80%
2020/03/13	5	19.19	0	0.00	19.70	5	179	2.78%
2020/03/12	6	20.68	0	0.00	20.55	6	175	3.41%
2020/03/11	0	0.00	8	21.30	21.70	-8	171	-4.68%
2020/03/10	0	0.00	3	22.10	22.10	-3	168	-1.78%
2020/02/27	0	0.00	12	22.05	22.00	-12	174	-6.87%
2020/02/06	10	23.00	0	0.00	22.95	10	212	4.71%
2020/01/31	47	23.00	0	0.00	22.95	47	209	22.48%
2020/01/30	3	22.95	0	0.00	22.75	3	207	1.45%
2020/01/20	0	0.00	15	24.98	25.10	-15	199	-7.53%
2020/01/17	0	0.00	10	25.10	25.20	-10	198	-5.04%
2020/01/16	5	25.00	0	0.00	25.05	5	196	2.54%
2020/01/13	18	25.00	0	0.00	25.00	18	194	9.28%
2020/01/09	15	24.25	0	0.00	24.30	15	185	8.10%
2020/01/07	0	0.00	22	24.40	24.30	-22	185	-11.84%
2020/01/06	7	24.58	3	24.55	24.50	4	185	2.15%
2020/01/02	0	0.00	4	25.00	25.00	-4	184	-2.16%
2019/12/24	0	0.00	2	24.65	24.75	-2	171	-1.16%
2019/12/23	2	24.10	0	0.00	24.15	2	165	1.21%
2019/12/19	1	24.35	0	0.00	24.25	1	168	0.60%
2019/12/13	10	24.49	0	0.00	24.60	10	168	5.94%
2019/12/11	0	0.00	2	25.00	24.70	-2	172	-1.16%
2019/12/03	1	24.15	0	0.00	24.40	1	235	0.42%
2019/11/29	13	24.67	0	0.00	24.70	13	263	4.94%
2019/11/28	2	24.65	6	24.80	24.75	-4	261	-1.53%
2019/11/27	0	0.00	7	25.00	25.00	-7	262	-2.67%
2019/11/26	15	25.20	2	24.80	25.15	13	259	5.01%
2019/11/18	0	0.00	16	24.40	24.30	-16	256	-6.24%
2019/11/15	0	0.00	13	24.35	24.40	-13	254	-5.11%
2019/11/14	16	24.23	1	23.50	24.10	15	248	6.05%
2019/11/13	6	22.40	6	23.00	22.80	0	231	0.00%
2019/11/12	10	22.95	0	0.00	23.00	10	233	4.28%
2019/11/06	2	22.65	1	22.45	22.55	1	251	0.40%
2019/11/01	3	22.48	0	0.00	22.65	3	255	1.18%
2019/10/31	2	22.50	0	0.00	22.75	2	255	0.78%
2019/10/29	16	23.00	7	23.18	23.05	9	253	3.56%
2019/10/15	7	22.26	0	0.00	22.20	7	273	2.56%
2019/10/14	3	22.95	2	23.25	22.65	1	269	0.37%
2019/10/09	5	22.52	0	0.00	22.65	5	268	1.86%
2019/10/04	0	0.00	1	22.65	23.10	-1	269	-0.37%
2019/09/25	2	23.30	5	23.66	23.50	-3	266	-1.12%
2019/09/24	2	23.75	1	23.65	23.85	1	265	0.38%
2019/09/23	8	24.10	4	24.23	24.30	4	263	1.52%
2019/09/19	4	23.55	0	0.00	23.80	4	260	1.54%
2019/09/18	0	0.00	1	23.90	24.10	-1	259	-0.38%
2019/09/17	0	0.00	5	23.75	24.10	-5	258	-1.93%
2019/09/16	7	24.09	0	0.00	23.80	7	257	2.72%
2019/09/12	6	24.62	7	24.44	24.40	-1	253	-0.39%
2019/09/10	4	23.78	8	23.75	23.90	-4	236	-1.69%
2019/09/09	0	0.00	35	24.28	24.20	-35	230	-15.19%
2019/09/05	11	24.95	15	24.32	24.40	-4	230	-1.74%
2019/09/04	0	0.00	2	24.60	24.65	-2	196	-1.02%
2019/08/27	3	22.25	0	0.00	22.35	3	159	1.88%
2019/08/26	0	0.00	1	22.10	22.10	-1	159	-0.63%
2019/08/23	0	0.00	3	22.47	22.60	-3	153	-1.96%
2019/08/22	1	22.75	1	22.70	22.65	0	149	0.00%
2019/08/21	4	22.30	0	0.00	22.60	4	143	2.79%
2019/08/20	4	22.26	0	0.00	22.20	4	138	2.89%
2019/08/19	3	22.12	0	0.00	21.95	3	134	2.23%
2019/08/16	8	22.18	1	21.80	22.00	7	131	5.34%
2019/08/14	1	21.60	2	21.65	21.40	-1	120	-0.83%
2019/08/05	0	0.00	5	20.00	20.40	-5	108	-4.61%
2019/07/30	2	21.30	0	0.00	21.45	2	151	1.32%
2019/07/26	5	21.55	0	0.00	21.60	5	145	3.44%
2019/07/25	0	0.00	2	20.80	21.00	-2	139	-1.43%
2019/07/22	0	0.00	2	20.50	20.30	-2	132	-1.51%
2019/06/21	0	0.00	1	20.75	20.80	-1	134	-0.75%
2019/06/14	0	0.00	2	21.30	20.90	-2	130	-1.53%
2019/06/03	0	0.00	4	20.25	20.30	-4	123	-3.25%
2019/05/15	1	20.55	0	0.00	20.50	1	122	0.81%
2019/05/13	2	20.70	0	0.00	20.60	2	116	1.71%
2019/05/10	6	21.40	6	21.87	21.20	0	113	0.00%
2019/05/09	1	20.90	8	21.14	21.20	-7	97	-7.15%
2019/05/08	0	0.00	6	20.00	20.20	-6	70	-8.53%
2019/04/10	3	19.85	0	0.00	20.10	3	50	5.98%
2019/04/03	0	20.50	0	0.00	20.10	0	48	0.00%
2019/03/29	0	20.00	0	0.00	20.00	0	44	0.01%
2019/03/28	0	20.45	4	19.95	19.90	-4	43	-9.13%
2019/02/26	0	0.00	2	20.60	20.80	-2	45	-4.40%
2019/02/14	3	19.95	0	0.00	19.80	3	40	7.49%
2019/02/13	0	0.00	3	19.75	19.70	-3	39	-7.51%
2019/01/14	5	19.10	0	0.00	19.05	5	45	11.07%
2019/01/11	6	19.10	0	0.00	19.10	6	45	13.13%
2018/12/22	3	18.80	0	0.00	18.95	3	51	5.81%
2018/12/19	3	19.40	0	0.00	19.55	3	52	5.76%
2018/11/15	0	0.00	3	20.00	20.00	-3	44	-6.74%
2018/11/13	0	0.00	0	19.70	19.80	0	46	0.00%
2018/11/12	0	0.00	0	19.65	19.75	0	46	0.00%
2018/10/31	2	20.00	0	0.00	20.15	2	47	4.20%
2018/10/23	0	0.00	0	20.50	20.60	0	47	0.00%
2018/10/19	2	20.40	0	0.00	20.70	2	50	4.00%
2018/10/17	0	0.00	2	21.35	21.25	-2	49	-4.03%
2018/10/12	0	0.00	2	20.40	20.10	-2	48	-4.14%
2018/10/11	2	19.40	0	0.00	19.40	2	47	4.22%
2018/09/25	0	0.00	2	22.00	22.00	-2	44	-4.49%
2018/09/07	2	21.70	0	0.00	21.60	2	45	4.38%
2018/08/13	4	22.50	0	0.00	22.50	4	52	7.62%
2018/08/08	0	0.00	2	23.50	23.25	-2	53	-3.75%
2018/08/06	0	0.00	2	22.80	23.00	-2	57	-3.49%
2018/08/03	0	0.00	2	22.40	22.40	-2	53	-3.75%
2018/07/19	2	21.70	0	0.00	21.65	2	51	3.92%
2018/05/31	0	0.00	2	23.65	23.35	-2	52	-3.80%
2018/05/15	2	23.35	8	23.23	23.10	-6	48	-12.25%
2018/05/10	4	24.60	0	0.00	24.85	4	49	8.16%
2018/05/04	0	0.00	2	24.60	24.90	-2	50	-3.93%
2018/04/26	0	0.00	1	24.60	24.50	-1	52	-1.91%
2018/04/12	0	0.00	1	25.05	25.05	-1	64	-1.54%
2018/04/02	2	25.00	0	0.00	25.00	2	66	3.03%
2018/03/21	2	25.50	0	0.00	25.80	2	64	3.09%
2018/03/06	3	25.80	0	0.00	25.90	3	74	4.02%
2018/02/23	0	0.00	0	25.75	25.70	0	84	0.00%
2018/02/21	0	0.00	0	25.70	25.70	0	87	0.00%
2018/02/09	2	25.00	0	0.00	25.25	2	89	2.24%
2018/02/06	2	25.00	0	0.00	25.20	2	98	2.02%
2018/02/02	1	26.55	0	0.00	26.70	1	95	1.05%
2018/02/01	0	0.00	1	26.85	26.85	-1	95	-1.05%
2018/01/08	1	26.20	0	0.00	26.20	1	98	1.02%
2018/01/03	2	26.28	0	0.00	26.40	2	99	2.00%