時碩工業 (4566)-國泰-敦南券商分點個股進出

台股 » 個股 » 時碩工業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

時碩工業

(4566)

可現股當沖

股價
80.2
漲跌
▲0.5
漲幅
+0.63%
成交量
1,472張
產業
上市電機機械類股
98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

時碩工業 (4566)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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	9	80.38	29.1	80.93	80.20	-20.1	5,516	-0.36%
2024/11/21	4.7	79.14	20.1	79.61	79.70	-15.4	5,613	-0.28%
2024/11/20	13.9	79.17	12.5	79.13	78.40	1.3	5,706	0.02%
2024/11/19	25.4	79.91	8	80.07	80.10	17.3	5,841	0.30%
2024/11/18	16.8	80.01	11.2	79.81	79.30	5.6	5,996	0.09%
2024/11/15	15.5	80.35	35.1	80.76	80.40	-19.5	6,240	-0.31%
2024/11/14	34.5	79.09	42.1	78.59	78.40	-7.5	6,616	-0.11%
2024/11/13	21.8	80.48	43.4	80.31	80.00	-21.6	6,943	-0.31%
2024/11/12	57.6	81.70	32.8	81.50	81.00	24.8	7,411	0.33%
2024/11/11	19.8	83.77	20.2	83.53	83.80	-0.4	7,801	-0.01%
2024/11/08	84.2	85.15	50	84.48	83.90	34.2	7,972	0.43%
2024/11/07	37	85.99	61.9	85.55	86.20	-24.9	8,200	-0.30%
2024/11/06	9.4	85.84	12.3	85.38	85.10	-2.9	8,380	-0.04%
2024/11/05	42.6	86.56	42.1	86.23	85.10	0.4	8,451	0.01%
2024/11/04	31.7	85.40	45.5	85.28	85.00	-13.8	8,558	-0.16%
2024/11/01	22.4	85.93	15	86.03	86.60	7.4	8,642	0.09%
2024/10/30	20.6	86.22	19	86.22	86.40	1.6	8,692	0.02%
2024/10/29	39	86.23	22	85.82	85.70	17	8,818	0.19%
2024/10/28	34.3	87.11	15.1	87.12	87.10	19.2	8,875	0.22%
2024/10/25	35.3	88.47	34.1	88.60	88.30	1.3	8,928	0.01%
2024/10/24	118.2	88.84	110	88.54	87.80	8.2	9,045	0.09%	大買/大賣/
2024/10/23	104.5	91.58	87.2	91.77	90.30	17.3	9,183	0.19%	大買/
2024/10/22	85.4	93.03	53.2	92.97	92.40	32.2	9,377	0.34%
2024/10/21	257.7	94.45	222.7	94.64	94.00	35	9,719	0.36%	大買/大賣/
2024/10/18	1,004.5	95.91	887.9	95.34	92.60	116.6	9,892	1.18%	大買/大賣/鉅額交易
2024/10/17	177.2	92.60	383.3	93.32	94.90	-206.1	9,524	-2.16%	大買/大賣/鉅額交易
2024/10/16	25.8	85.60	25.9	85.70	86.30	-0.1	9,705	0.00%
2024/10/15	42.3	86.15	31.3	86.00	85.30	11	10,042	0.11%
2024/10/14	29.2	85.87	33.8	85.77	86.80	-4.6	10,350	-0.04%
2024/10/11	97	87.42	65.5	86.75	86.20	31.5	10,822	0.29%
2024/10/09	59.7	89.25	53	89.00	88.20	6.7	11,165	0.06%
2024/10/08	75.4	88.81	43.3	89.19	89.40	32.2	11,258	0.29%
2024/10/07	104.1	89.89	195.8	90.22	90.30	-91.7	11,299	-0.81%	大買/大賣/
2024/10/04	184	87.07	73.2	86.71	86.00	110.8	11,311	0.98%	大買/鉅額交易
2024/10/01	75.5	90.30	56	90.42	90.10	19.5	11,333	0.17%
2024/09/30	48.6	90.96	42.6	90.71	90.30	6	11,471	0.05%
2024/09/27	107.7	93.93	111.4	93.92	92.40	-3.7	11,638	-0.03%	大買/大賣/
2024/09/26	109.7	93.59	93.5	93.43	92.80	16.2	11,706	0.14%	大買/
2024/09/25	210.3	94.83	378.5	94.34	95.40	-168.2	11,974	-1.40%	大買/大賣/鉅額交易
2024/09/24	132.3	89.43	72.9	88.91	89.20	59.4	12,122	0.49%	大買/
2024/09/23	81.1	90.81	76.3	91.61	90.30	4.8	12,275	0.04%
2024/09/20	125.6	92.54	104.2	91.39	90.60	21.4	12,639	0.17%	大買/大賣/
2024/09/19	59.5	91.14	110.3	91.39	92.00	-50.9	12,931	-0.39%	大賣/
2024/09/18	121.5	90.13	89.3	89.53	89.30	32.2	13,067	0.25%	大買/
2024/09/16	94	90.69	104	90.75	90.30	-10	13,587	-0.07%	大賣/
2024/09/13	152.2	90.21	114	90.59	90.50	38.1	13,973	0.27%	大買/大賣/
2024/09/12	376.3	93.27	432.3	92.97	92.00	-56.1	14,263	-0.39%	大買/大賣/
2024/09/11	399.9	91.35	279.1	90.41	89.30	120.8	14,755	0.82%	大買/大賣/鉅額交易
2024/09/10	297.3	96.26	428.1	96.43	95.10	-130.8	14,911	-0.88%	大買/大賣/鉅額交易
2024/09/09	107	88.91	130	89.46	90.70	-23.1	14,863	-0.16%	大買/大賣/
2024/09/06	333	92.33	169.8	91.56	89.90	163.2	15,046	1.08%	大買/大賣/鉅額交易
2024/09/05	118.4	96.64	165.2	96.65	95.40	-46.9	15,103	-0.31%	大買/大賣/
2024/09/04	113.5	93.05	173.4	93.03	93.30	-59.9	15,181	-0.39%	大買/大賣/
2024/09/03	417.2	98.98	309	98.41	96.50	108.2	15,590	0.69%	大買/大賣/鉅額交易
2024/09/02	183.7	99.87	300.8	99.92	100.50	-117.1	15,773	-0.74%	大買/大賣/鉅額交易
2024/08/30	171.6	97.32	101.3	96.38	95.70	70.3	15,814	0.44%	大買/大賣/
2024/08/29	204.8	99.08	173.3	99.38	98.70	31.5	16,074	0.20%	大買/大賣/
2024/08/28	233.1	99.57	339.1	99.68	99.20	-105.9	16,287	-0.65%	大買/大賣/鉅額交易
2024/08/27	42.8	94.71	75.2	94.96	95.30	-32.4	16,205	-0.20%
2024/08/26	93.8	95.35	63.9	94.03	93.20	30	16,403	0.18%
2024/08/23	164.1	95.34	184.6	95.52	95.60	-20.4	16,516	-0.12%	大買/大賣/
2024/08/22	171.9	95.80	116.7	95.25	94.60	55.2	16,417	0.34%	大買/大賣/
2024/08/21	193	97.48	251.2	97.61	97.10	-58.1	16,353	-0.36%	大買/大賣/
2024/08/20	180.2	98.31	223	97.68	96.20	-42.8	16,232	-0.26%	大買/大賣/
2024/08/19	458.6	99.30	344.1	98.42	98.30	114.5	16,105	0.71%	大買/大賣/鉅額交易
2024/08/16	569.9	98.78	706.9	99.02	99.20	-137.1	15,850	-0.86%	大買/大賣/鉅額交易
2024/08/15	778.2	97.40	639.5	96.35	95.60	138.7	15,449	0.90%	大買/大賣/鉅額交易
2024/08/14	835.9	95.41	913.9	95.30	95.70	-78	15,094	-0.52%	大買/大賣/
2024/08/13	724.5	91.87	555.6	91.33	91.50	169	14,611	1.16%	大買/大賣/鉅額交易
2024/08/12	164	89.49	213.2	90.52	92.20	-49.2	14,202	-0.35%	大買/大賣/
2024/08/09	294.4	85.16	266.2	84.64	83.90	28.2	14,033	0.20%	大買/大賣/
2024/08/08	220.8	82.10	149.3	81.70	82.00	71.5	13,782	0.52%	大買/大賣/
2024/08/07	76.2	77.51	98.9	79.46	82.00	-22.7	13,582	-0.17%
2024/08/06	120.3	76.49	107.4	75.34	74.60	12.9	13,502	0.10%	大買/大賣/
2024/08/05	58.3	80.11	146	79.69	79.00	-87.6	13,355	-0.66%	大賣/
2024/08/02	42.4	89.05	44.2	88.63	87.50	-1.9	13,256	-0.01%
2024/08/01	160.7	93.81	160.1	93.31	91.20	0.6	13,195	0.00%	大買/大賣/
2024/07/31	117.7	90.12	83.7	90.02	89.50	34	13,046	0.26%	大買/
2024/07/30	103.4	89.78	101.1	89.73	90.30	2.3	12,962	0.02%	大買/大賣/
2024/07/29	205.3	93.10	212.2	91.51	90.10	-6.9	12,878	-0.05%	大買/大賣/
2024/07/26	208.1	95.15	254	94.82	93.70	-45.9	12,732	-0.36%	大買/大賣/
2024/07/23	355.8	100.54	461.2	100.07	99.70	-105.4	12,534	-0.84%	大買/大賣/鉅額交易
2024/07/22	816.6	107.24	418.8	104.82	101.00	397.8	12,279	3.24%	大買/大賣/鉅額交易
2024/07/19	362.1	107.61	456.4	110.39	112.00	-94.3	11,880	-0.79%	大買/大賣/
2024/07/18	289	104.27	305.4	103.68	102.00	-16.4	11,532	-0.14%	大買/大賣/
2024/07/17	698.5	106.12	590.8	105.97	106.00	107.7	11,323	0.95%	大買/大賣/鉅額交易
2024/07/16	291.3	100.23	541.9	101.82	104.50	-250.5	10,869	-2.30%	大買/大賣/鉅額交易
2024/07/15	409.5	98.96	367.2	99.20	95.20	42.3	10,511	0.40%	大買/大賣/
2024/07/12	691.1	101.29	597.5	100.43	98.80	93.7	10,171	0.92%	大買/大賣/
2024/07/11	303	97.53	531.4	98.99	101.00	-228.4	9,670	-2.36%	大買/大賣/鉅額交易
2024/07/10	133.8	91.15	142.8	91.18	92.00	-9	9,294	-0.10%	大買/大賣/
2024/07/09	66	87.49	128.4	87.29	87.50	-62.4	9,169	-0.68%	大賣/
2024/07/08	148.6	88.96	160.3	88.85	88.90	-11.7	9,088	-0.13%	大買/大賣/
2024/07/05	215.4	91.77	153.9	91.58	91.00	61.5	8,980	0.69%	大買/大賣/
2024/07/04	215	91.73	202.2	91.91	92.30	12.7	8,855	0.14%	大買/大賣/
2024/07/03	314.1	94.70	284.9	94.69	92.10	29.2	8,688	0.34%	大買/大賣/
2024/07/02	174.2	94.70	173.6	94.50	93.70	0.6	8,484	0.01%	大買/大賣/
2024/07/01	460.1	97.92	405.7	97.22	95.40	54.5	8,337	0.65%	大買/大賣/
2024/06/28	401	96.25	547.5	96.41	97.50	-146.4	7,969	-1.84%	大買/大賣/鉅額交易
2024/06/27	297.2	94.35	193.2	93.88	91.30	104	7,602	1.37%	大買/大賣/鉅額交易
2024/06/26	668	99.06	642.3	99.01	96.50	25.8	7,394	0.35%	大買/大賣/
2024/06/25	606.6	95.51	701.7	95.36	95.30	-95	6,979	-1.36%	大買/大賣/
2024/06/24	289.2	94.40	261.3	94.24	92.20	27.9	6,592	0.42%	大買/大賣/
2024/06/21	1,090.6	97.51	904.8	97.31	94.80	185.8	6,390	2.91%	大買/大賣/鉅額交易
2024/06/20	658.8	91.52	762.8	92.44	96.80	-103.9	5,833	-1.78%	大買/大賣/鉅額交易
2024/06/19	547.6	86.27	575.5	86.44	88.00	-28	5,400	-0.52%	大買/大賣/
2024/06/18	1,105.1	96.69	693.6	94.58	89.50	411.5	4,987	8.25%	大買/大賣/鉅額交易
2024/06/17	382.2	93.52	392.5	95.01	99.40	-10.3	4,308	-0.24%	大買/大賣/
2024/06/14	154.4	85.80	292.6	86.61	90.40	-138.2	3,891	-3.55%	大買/大賣/鉅額交易
2024/06/13	297.9	83.46	252.1	82.94	82.20	45.8	3,626	1.26%	大買/大賣/
2024/06/12	242	81.42	292	81.47	83.00	-50	3,387	-1.48%	大買/大賣/
2024/06/11	280.7	79.69	155.6	79.62	80.10	125.2	3,148	3.97%	大買/大賣/鉅額交易
2024/06/07	680.1	81.14	590.4	81.10	81.20	89.7	2,964	3.03%	大買/大賣/
2024/06/06	372.8	77.11	486.3	77.29	80.10	-113.5	2,448	-4.64%	大買/大賣/鉅額交易
2024/06/05	459.2	74.50	374.4	75.10	72.90	84.8	1,980	4.28%	大買/大賣/
2024/06/04	482.1	74.83	311.5	74.45	73.90	170.6	1,734	9.84%	大買/大賣/鉅額交易
2024/06/03	270	71.82	240.1	72.03	74.90	29.9	1,362	2.19%	大買/大賣/
2024/05/31	45	68.59	91.4	70.12	71.90	-46.4	1,007	-4.60%
2024/05/30	179.3	65.55	141.3	65.58	65.40	37.9	821	4.62%	大買/大賣/
2024/05/29	37.6	62.82	108.8	62.66	63.50	-71.2	570	-12.47%	大賣/
2024/05/28	13	57.68	6.2	58.14	57.80	6.8	397	1.72%
2024/05/27	29.4	57.42	30.1	57.29	57.70	-0.6	380	-0.17%
2024/05/24	24.2	56.07	25.3	56.12	55.60	-1.2	343	-0.34%
2024/05/23	24.3	54.68	19.8	54.58	56.10	4.5	317	1.40%
2024/05/22	1	53.40	3.1	53.34	53.10	-2.1	283	-0.74%
2024/05/21	10	52.94	0.1	52.60	52.80	9.9	280	3.53%
2024/05/20	10.5	52.88	3	52.83	52.90	7.5	278	2.70%
2024/05/17	8.1	53.07	4	53.02	52.90	4	276	1.46%
2024/05/16	5	53.20	12	53.08	53.20	-7	274	-2.54%
2024/05/15	5	53.00	8	53.29	52.70	-3	273	-1.09%
2024/05/14	5	52.10	10	52.47	51.90	-5	256	-1.94%
2024/05/13	5	51.50	4	51.63	51.70	1	252	0.40%
2024/05/10	1.1	50.69	6.4	50.79	50.90	-5.4	246	-2.17%
2024/05/09	4	50.05	1	50.10	49.95	3	242	1.24%
2024/05/08	2	50.35	1	50.20	50.30	1	241	0.41%
2024/05/07	0	50.10	0	0.00	50.40	0	239	0.00%
2024/05/06	3	50.53	2.2	50.10	49.95	0.8	238	0.34%
2024/05/03	0	0.00	0.5	50.50	50.40	-0.5	237	-0.21%
2024/05/02	0.5	50.68	9.9	50.36	50.40	-9.4	236	-3.96%
2024/04/30	4.1	50.03	0.1	50.60	50.00	4	235	1.68%
2024/04/29	7	49.97	0.1	50.30	50.10	6.9	234	2.95%
2024/04/26	4	50.01	1.9	50.27	49.85	2.1	233	0.89%
2024/04/25	3	50.23	4	50.60	50.00	-1	231	-0.43%
2024/04/24	1	51.30	3	51.27	51.20	-2	230	-0.86%
2024/04/22	0	0.00	3	51.13	50.70	-3	228	-1.31%
2024/04/19	5	51.62	1	51.00	50.80	4	227	1.76%
2024/04/18	0	52.10	5	51.84	51.90	-5	225	-2.22%
2024/04/17	1	50.90	2	50.90	50.90	-1	221	-0.45%
2024/04/16	8	50.88	4	51.08	50.40	4	221	1.81%
2024/04/15	2	52.25	8	52.14	52.20	-6	216	-2.77%
2024/04/12	0	0.00	3	52.23	52.40	-3	214	-1.40%
2024/04/11	4	51.58	2	51.45	51.40	2	211	0.95%
2024/04/10	0	52.20	6	52.28	52.20	-6	210	-2.85%
2024/04/09	1	51.50	0	0.00	51.60	1	208	0.48%
2024/04/08	1	51.30	2	51.30	51.50	-1	209	-0.48%
2024/04/03	2.7	51.37	0	0.00	51.30	2.7	210	1.26%
2024/04/02	2	52.50	0	0.00	51.80	2	211	0.95%
2024/04/01	10	52.40	33.2	51.82	52.50	-23.2	212	-10.90%
2024/03/29	3	52.00	13	51.96	51.90	-10	212	-4.71%
2024/03/28	4	52.20	2	52.00	52.10	2	212	0.94%
2024/03/27	0	52.40	2	52.05	52.40	-2	212	-0.94%
2024/03/26	5	51.64	2	51.90	51.50	3	211	1.42%
2024/03/25	3	51.90	9	51.80	51.90	-6	209	-2.87%
2024/03/22	7	51.20	0	0.00	51.50	7	209	3.34%
2024/03/21	5.4	51.60	2	51.65	51.40	3.4	215	1.58%
2024/03/20	6	51.22	2	51.00	51.20	4	219	1.83%
2024/03/19	3	51.30	0	0.00	51.30	3	219	1.37%
2024/03/18	4.1	50.96	1	51.10	51.30	3.1	219	1.41%
2024/03/15	4.5	51.54	1	51.33	51.50	3.4	217	1.58%
2024/03/14	16	52.48	6	52.63	52.30	10	213	4.67%
2024/03/13	5.3	53.02	2	52.97	52.80	3.3	214	1.52%
2024/03/12	12.3	53.52	2	53.50	53.50	10.3	213	4.82%
2024/03/11	3	53.20	10	53.25	53.10	-7	214	-3.26%
2024/03/08	15.2	52.91	1	53.50	52.60	14.2	215	6.61%
2024/03/07	10	54.37	7.5	54.16	54.20	2.5	213	1.17%
2024/03/06	7	54.40	10.6	54.95	54.60	-3.6	223	-1.61%
2024/03/05	3.5	52.97	0.5	53.00	53.10	3	206	1.45%
2024/03/04	3	53.27	3	53.00	53.20	0	207	0.00%
2024/03/01	0	0.00	1.1	53.22	53.20	-1.1	209	-0.54%
2024/02/29	3	53.40	1	53.40	53.50	2	210	0.95%
2024/02/27	4	52.98	7	52.97	52.90	-3	209	-1.43%
2024/02/26	1	53.30	4	53.30	53.30	-3	212	-1.41%
2024/02/23	2	53.05	8	52.75	52.70	-6	212	-2.82%
2024/02/22	3	53.53	1	53.30	53.10	2	215	0.93%
2024/02/21	0	0.00	0.2	53.30	53.10	-0.2	215	-0.09%
2024/02/20	1	52.60	0	0.00	52.60	1	218	0.46%
2024/02/19	2	52.90	2	53.10	53.00	0	230	0.00%
2024/02/16	2.2	52.96	4	52.68	53.00	-1.8	232	-0.78%
2024/02/05	3	51.00	0	0.00	50.80	3	226	1.32%
2024/02/02	0	51.70	5	51.60	51.40	-5	227	-2.21%
2024/01/31	0	0.00	0.9	51.20	51.30	-0.9	228	-0.39%
2024/01/30	0	0.00	0.1	51.50	51.50	-0.1	229	-0.04%
2024/01/29	0	51.70	18	51.32	51.60	-18	229	-7.83%
2024/01/26	0	51.60	0	0.00	51.50	0	230	0.01%
2024/01/25	0	0.00	3	51.40	51.10	-3	231	-1.30%
2024/01/24	4	51.73	0	0.00	51.40	4	233	1.71%
2024/01/23	4	51.38	0	0.00	51.30	4	237	1.68%
2024/01/22	1	51.00	1	51.20	51.10	0	237	0.00%
2024/01/19	0.1	50.90	0	0.00	51.00	0.1	238	0.05%
2024/01/17	0	52.00	0	0.00	51.10	0	237	0.02%
2024/01/15	1	51.90	2	51.80	51.90	-1	236	-0.42%
2024/01/12	1	51.50	0	51.50	51.30	1	240	0.41%
2024/01/10	1	51.60	0	0.00	51.50	1	243	0.41%
2024/01/08	0	0.00	1	52.70	52.30	-1	246	-0.41%
2024/01/05	0	0.00	10	52.60	52.60	-10	247	-4.04%
2024/01/04	1	52.60	0	0.00	52.60	1	251	0.40%
2024/01/03	0	0.00	1	53.20	52.80	-1	258	-0.39%
2024/01/02	10	53.54	1	53.20	53.30	9	259	3.47%
2023/12/29	1.2	53.95	0.1	53.70	53.60	1.1	259	0.42%
2023/12/28	0	0.00	13	53.50	53.70	-13	262	-4.95%
2023/12/27	2	53.70	0	53.50	53.50	2	267	0.74%
2023/12/26	1	53.40	3	53.30	53.40	-2	273	-0.73%
2023/12/25	2.2	52.87	0	0.00	52.60	2.2	283	0.77%
2023/12/22	1.4	52.91	1	53.00	52.90	0.4	296	0.12%
2023/12/21	1.6	52.99	10	52.83	52.80	-8.4	377	-2.22%
2023/12/20	1	53.40	2	53.55	53.30	-1	435	-0.23%
2023/12/19	12	53.17	2	53.35	53.30	10	436	2.29%
2023/12/18	9.1	55.04	31	54.21	53.90	-21.9	438	-5.01%
2023/12/15	0	0.00	4	54.30	54.00	-4	433	-0.92%
2023/12/14	1	53.60	1	53.70	53.70	0	432	0.00%
2023/12/13	5	53.50	1	54.00	53.30	4	437	0.91%
2023/12/12	1	53.40	4	53.50	53.20	-3	440	-0.68%
2023/12/08	2	53.75	0	0.00	53.50	2	445	0.45%
2023/12/07	6	54.12	0	0.00	54.00	6	444	1.35%
2023/12/06	1	54.80	5.2	54.70	54.90	-4.2	447	-0.94%
2023/12/05	1	54.00	1.2	54.08	54.00	-0.2	445	-0.04%
2023/12/04	22	54.63	5	54.64	54.60	17	445	3.81%
2023/12/01	3	55.27	33	54.38	55.10	-30	442	-6.77%
2023/11/30	1	53.50	0	0.00	53.50	1	429	0.23%
2023/11/29	25	53.42	0	0.00	53.20	25	431	5.80%
2023/11/28	1	53.20	2	53.15	53.20	-1	431	-0.23%
2023/11/27	1	53.40	1	52.80	52.70	0	431	0.00%
2023/11/24	2	53.80	8	54.09	53.80	-6	429	-1.40%
2023/11/22	7	53.63	2	53.70	53.80	5	436	1.15%
2023/11/21	3	53.70	4	54.03	53.70	-1	441	-0.23%
2023/11/20	1	53.70	1.4	53.40	53.40	-0.4	445	-0.09%
2023/11/17	1	52.60	0.1	52.60	53.00	0.9	456	0.21%
2023/11/16	5.1	53.11	7	52.83	52.80	-1.9	460	-0.41%
2023/11/15	0	51.80	6.1	51.97	51.90	-6.1	451	-1.34%
2023/11/14	0.1	51.50	0	0.00	51.50	0.1	453	0.01%
2023/11/13	2	51.50	0	0.00	51.20	2	460	0.43%
2023/11/10	0	51.40	18	51.67	51.50	-18	465	-3.87%
2023/11/09	0	0.00	5	51.34	51.30	-5	466	-1.07%
2023/11/08	0	51.40	1	51.10	51.10	-1	478	-0.21%
2023/11/07	6.1	50.69	1	50.60	50.60	5.1	485	1.05%
2023/11/06	0	0.00	1	51.20	51.10	-1	499	-0.20%
2023/11/03	0	0.00	1	50.80	50.50	-1	503	-0.20%
2023/11/02	11	50.50	5	50.30	50.30	6	505	1.19%
2023/11/01	3	49.80	0	50.30	49.70	3	509	0.59%
2023/10/30	0	51.40	1	51.20	50.80	-1	526	-0.19%
2023/10/27	1	50.80	1	50.80	50.80	0	536	0.00%
2023/10/26	3	50.97	10	50.70	50.70	-7	557	-1.25%
2023/10/25	1	51.80	1	51.80	51.70	0	576	0.00%
2023/10/24	0	51.30	0	0.00	51.10	0	587	0.00%
2023/10/23	1	50.90	0	0.00	50.90	1	600	0.17%
2023/10/20	2	50.30	0	0.00	50.90	2	615	0.33%
2023/10/18	1	50.70	2	50.80	50.80	-1	656	-0.15%
2023/10/17	3	51.70	0	52.10	51.30	3	729	0.41%
2023/10/16	9	51.44	2.2	51.78	51.60	6.8	1,457	0.46%
2023/10/13	9	52.56	0	52.60	52.50	9	1,747	0.51%
2023/10/12	1	52.60	2	52.80	52.60	-1	1,775	-0.06%
2023/10/11	1	52.02	0	53.80	52.00	1	1,795	0.06%
2023/10/06	2	54.10	19.2	54.13	54.00	-17.2	1,812	-0.95%
2023/10/05	15	54.49	3	54.50	54.20	12	1,839	0.65%
2023/10/04	2	54.30	0	0.00	54.20	2	1,866	0.11%
2023/10/03	3	55.20	6.1	55.88	55.30	-3.1	1,933	-0.16%
2023/10/02	5	56.32	2	56.15	56.50	3	2,032	0.15%
2023/09/28	5.5	56.40	11	56.33	55.90	-5.5	2,303	-0.24%
2023/09/27	6.2	56.38	24	56.45	56.40	-17.8	2,631	-0.68%
2023/09/26	53.3	57.32	71	57.02	56.00	-17.7	2,754	-0.64%
2023/09/25	6	56.42	63.7	56.60	57.00	-57.7	2,747	-2.10%
2023/09/22	0	0.00	0.1	51.80	51.90	-0.1	2,709	0.00%
2023/09/21	0	0.00	10.1	51.55	51.60	-10.1	2,740	-0.37%
2023/09/20	0	0.00	0.1	52.50	52.20	-0.1	2,764	0.00%
2023/09/19	0	53.00	0	53.00	52.40	0	2,828	0.00%
2023/09/18	2	53.45	1	53.50	53.30	1	2,922	0.03%
2023/09/15	6	52.40	0	0.00	52.20	6	2,949	0.20%
2023/09/14	10.1	52.90	3	53.20	52.90	7.1	2,964	0.24%
2023/09/13	1	53.00	0	0.00	52.60	1	2,989	0.03%
2023/09/12	1	52.60	0.4	52.50	52.40	0.7	3,102	0.02%
2023/09/11	0	52.30	1	51.90	51.90	-1	3,183	-0.03%
2023/09/08	0	0.00	1	52.40	52.10	-1	3,185	-0.03%
2023/09/06	2.1	52.69	2	52.70	52.50	0.1	3,194	0.00%
2023/09/05	5	53.16	1	53.90	53.10	4	3,200	0.13%
2023/09/04	2	52.35	3	52.47	53.10	-1	3,217	-0.03%
2023/09/01	1	53.00	2.1	52.81	52.80	-1.1	3,221	-0.03%
2023/08/31	1	52.60	2	52.65	52.50	-1	3,229	-0.03%
2023/08/30	1.1	52.43	2.1	53.09	52.60	-1	3,253	-0.03%
2023/08/29	0	53.30	0	0.00	52.80	0	3,256	0.00%
2023/08/28	10	53.35	16.1	53.47	53.10	-6	3,260	-0.19%
2023/08/25	2.4	52.63	3	52.80	52.50	-0.6	3,254	-0.02%
2023/08/24	3.1	52.53	9	52.60	52.40	-5.9	3,260	-0.18%
2023/08/23	13	51.99	7	52.13	51.70	6	3,261	0.18%
2023/08/22	2.2	50.43	0	0.00	50.50	2.2	3,258	0.07%
2023/08/21	1	50.50	2	51.10	51.00	-1	3,267	-0.03%
2023/08/18	4	51.50	4	51.25	50.80	0	3,279	0.00%
2023/08/17	0	52.30	5	51.28	51.90	-5	3,283	-0.15%
2023/08/16	7	50.70	25	50.76	51.30	-18	3,287	-0.55%
2023/08/15	0	52.40	1	52.00	51.90	-1	3,293	-0.03%
2023/08/14	15	52.25	6	51.73	51.60	9	3,314	0.27%
2023/08/11	2	54.00	10	53.55	53.30	-8	3,325	-0.24%
2023/08/10	7.1	53.71	10	53.62	53.10	-2.9	3,331	-0.09%
2023/08/09	7	56.03	19	55.71	55.90	-12	3,341	-0.36%
2023/08/08	2	56.20	4	56.18	56.20	-2	3,358	-0.06%
2023/08/07	2.1	56.51	12	56.42	56.90	-10	3,383	-0.29%
2023/08/04	14	56.65	5	56.66	56.80	9	3,395	0.27%
2023/08/02	17	56.71	13	56.42	56.00	4	3,445	0.12%
2023/08/01	10	58.06	5	57.98	57.90	5	3,461	0.15%
2023/07/31	22.2	58.32	18	58.57	58.10	4.2	3,496	0.12%
2023/07/28	13.1	58.06	2	58.10	58.00	11.1	3,578	0.31%
2023/07/27	18.1	59.44	10	59.41	59.40	8.1	3,645	0.22%
2023/07/26	14.1	59.29	14	58.97	58.80	0.1	3,707	0.00%
2023/07/25	5	59.44	30	59.70	59.70	-25	3,841	-0.65%
2023/07/24	18.4	60.40	39.3	58.97	58.80	-20.9	3,974	-0.53%
2023/07/21	15	60.39	7	60.43	60.60	8	4,127	0.19%
2023/07/20	68.4	59.64	82.2	59.87	61.00	-13.8	4,352	-0.32%
2023/07/19	644.6	69.50	430.5	68.28	61.10	214.1	4,331	4.94%	大買/大賣/鉅額交易
2023/07/18	37	65.82	103.9	67.32	67.80	-66.9	3,659	-1.83%	大賣/
2023/07/17	24.3	61.14	16.1	61.26	61.70	8.2	3,429	0.24%
2023/07/14	18.1	62.65	6.1	62.46	62.30	12	3,541	0.34%
2023/07/13	10.6	62.64	26.5	62.45	62.00	-15.8	3,675	-0.43%
2023/07/12	18.3	63.57	26.1	63.08	62.90	-7.8	3,714	-0.21%
2023/07/11	29.1	63.77	58	63.78	63.80	-28.9	3,705	-0.78%
2023/07/10	97.3	63.97	22.3	63.60	63.00	75	3,688	2.03%
2023/07/07	131.4	66.26	174.4	66.77	65.70	-43	3,630	-1.18%	大買/大賣/
2023/07/06	233.7	68.34	136	68.08	66.50	97.7	3,531	2.77%	大買/大賣/
2023/07/05	175	69.67	181.8	70.62	72.60	-6.8	3,282	-0.21%	大買/大賣/
2023/07/04	54	64.36	97.7	65.18	66.00	-43.7	2,954	-1.48%
2023/07/03	40.3	60.65	59.3	60.38	60.00	-19	2,875	-0.66%
2023/06/30	36	59.20	11.3	59.29	58.80	24.7	2,852	0.87%
2023/06/29	19.1	60.05	171	59.46	59.60	-151.9	2,835	-5.36%	大賣/鉅額交易
2023/06/28	24	60.35	19.6	60.35	60.50	4.4	2,806	0.16%
2023/06/27	110.7	61.89	60.3	60.33	59.10	50.3	2,781	1.81%	大買/
2023/06/26	99	62.44	56.2	62.22	62.70	42.8	2,717	1.58%
2023/06/21	5	58.48	26.9	59.22	59.60	-21.9	2,631	-0.83%
2023/06/20	16.2	57.96	7	57.56	57.50	9.2	2,604	0.35%
2023/06/19	20.6	58.78	59.2	58.72	58.50	-38.6	2,587	-1.49%
2023/06/16	130.8	60.44	98.1	60.34	58.80	32.7	2,563	1.28%	大買/
2023/06/15	69.6	58.44	68.3	57.86	58.70	1.3	2,448	0.05%
2023/06/14	4	54.58	3	54.63	54.70	1	2,368	0.04%
2023/06/13	8.1	54.64	5	54.46	54.30	3.1	2,371	0.13%
2023/06/12	13	54.59	4	54.53	54.30	9	2,369	0.38%
2023/06/09	7.2	55.40	8	55.36	55.40	-0.8	2,364	-0.03%
2023/06/08	11.1	55.77	8.1	55.83	55.50	3	2,368	0.13%
2023/06/07	11	55.02	3	55.03	54.70	8	2,374	0.34%
2023/06/06	6.1	55.50	15	54.93	55.00	-8.9	2,388	-0.37%
2023/06/05	25.2	55.12	18.1	55.04	55.80	7.1	2,382	0.30%
2023/06/02	2.2	53.80	8	53.83	53.70	-5.8	2,381	-0.25%
2023/06/01	10.1	54.05	0	53.70	53.60	10	2,382	0.42%
2023/05/31	8.6	54.09	0	0.00	54.20	8.6	2,386	0.36%
2023/05/30	16.2	53.67	2.1	53.57	53.60	14.1	2,386	0.59%
2023/05/29	7.3	55.00	4	54.78	54.60	3.3	2,388	0.14%
2023/05/26	19.2	55.20	11	54.21	54.20	8.2	2,387	0.34%
2023/05/25	4.4	55.31	8	55.27	55.50	-3.6	2,390	-0.15%
2023/05/24	14	55.93	6.1	56.03	56.00	7.9	2,388	0.33%
2023/05/23	2.1	55.11	11	55.11	55.60	-8.9	2,380	-0.38%
2023/05/22	5	54.94	15	54.85	55.20	-10	2,392	-0.42%
2023/05/19	11.2	54.28	10	54.47	54.10	1.2	2,407	0.05%
2023/05/18	15.2	54.79	12	54.42	54.30	3.2	2,398	0.13%
2023/05/17	27	54.66	7.1	55.05	55.50	19.9	2,377	0.84%
2023/05/16	1	54.40	6.2	54.37	54.30	-5.2	2,355	-0.22%
2023/05/15	16.1	54.77	13.1	54.47	54.10	3	2,345	0.13%
2023/05/12	7.1	57.07	24.6	57.00	56.70	-17.5	2,330	-0.75%
2023/05/11	26.5	57.32	17	57.39	56.10	9.5	2,316	0.41%
2023/05/10	11.4	58.81	15	59.02	58.50	-3.7	2,291	-0.16%
2023/05/09	42.6	60.17	97.2	59.98	58.60	-54.6	2,277	-2.40%
2023/05/08	34.5	63.11	47	63.12	62.30	-12.5	2,229	-0.56%
2023/05/05	24.2	64.30	17	64.14	64.20	7.2	2,197	0.33%
2023/05/04	121.1	65.37	116.1	65.37	65.30	5	2,158	0.23%	大買/大賣/
2023/05/03	83.4	64.31	85	64.40	63.90	-1.6	2,060	-0.08%
2023/05/02	76.9	64.11	74.1	64.12	63.00	2.8	1,976	0.14%
2023/04/28	168.8	66.75	137.2	66.73	65.00	31.7	1,907	1.66%	大買/大賣/
2023/04/27	119.4	63.99	73.7	64.06	64.40	45.6	1,761	2.59%	大買/
2023/04/26	231.7	67.09	155.3	66.90	64.20	76.4	1,619	4.72%	大買/大賣/
2023/04/25	286.5	67.52	293.9	67.28	65.70	-7.5	1,448	-0.51%	大買/大賣/
2023/04/24	57.2	63.39	62.1	62.51	64.10	-4.9	1,204	-0.41%
2023/04/21	58.8	60.16	46.1	60.60	60.10	12.7	1,149	1.11%
2023/04/20	57.3	62.66	32.5	62.08	61.70	24.7	1,117	2.21%
2023/04/19	87.4	64.53	87.4	63.95	64.40	0	1,063	0.00%
2023/04/18	150	63.59	96.1	63.55	63.90	53.9	926	5.82%	大買/
2023/04/17	19	58.86	66.6	58.60	61.00	-47.6	771	-6.17%
2023/04/14	12	56.79	13	56.62	55.50	-1	715	-0.13%
2023/04/13	6	55.67	21	55.67	55.60	-15	707	-2.12%
2023/04/12	29	55.59	3	55.57	55.40	26	698	3.72%
2023/04/11	7.1	55.23	8.1	55.30	55.30	-1	691	-0.14%
2023/04/10	18.1	55.79	11	55.78	55.20	7.1	687	1.03%
2023/04/07	9	54.56	3	54.70	54.40	6	661	0.90%
2023/04/06	76.2	55.95	57.2	55.38	54.80	19	652	2.92%
2023/03/31	12.6	54.55	20.2	55.16	56.20	-7.7	598	-1.28%
2023/03/30	0	51.80	2	51.80	51.50	-2	553	-0.36%
2023/03/29	2	51.30	0	52.30	51.60	2	557	0.36%
2023/03/28	16	52.15	0	0.00	51.80	16	567	2.82%
2023/03/27	2.1	52.97	3	53.37	52.90	-0.9	567	-0.16%
2023/03/24	9	52.67	1	52.80	52.80	8	586	1.37%
2023/03/23	2	53.85	4	54.35	54.40	-2	581	-0.34%
2023/03/22	0	54.00	0.2	53.80	53.50	-0.2	585	-0.03%
2023/03/21	1	52.50	6.2	52.58	53.20	-5.2	610	-0.85%
2023/03/20	0	52.40	5.1	52.41	52.30	-5.1	630	-0.81%
2023/03/17	10.1	52.09	0	52.00	51.90	10.1	636	1.59%
2023/03/16	5.1	51.63	3	51.53	51.20	2.1	638	0.33%
2023/03/15	5	52.70	0	53.10	52.60	5	652	0.76%
2023/03/14	1	52.40	1	52.70	52.60	0	672	0.00%
2023/03/13	2	53.15	4.2	52.36	53.00	-2.1	691	-0.31%
2023/03/10	13.4	54.48	40	54.83	53.60	-26.6	717	-3.71%
2023/03/09	8	57.07	5.2	57.43	56.40	2.8	708	0.40%
2023/03/08	12	56.31	6	56.48	56.50	6	709	0.85%
2023/03/07	19	57.11	37.2	57.23	56.30	-18.2	735	-2.47%
2023/03/06	21	56.13	9	56.09	56.00	12	803	1.49%
2023/03/03	9	56.69	1	56.50	56.00	8	839	0.95%
2023/03/02	3.1	56.17	2.2	55.94	56.30	0.9	878	0.10%
2023/03/01	3	55.73	12.2	55.65	56.20	-9.2	912	-1.01%
2023/02/24	6.1	55.61	4.2	55.56	55.30	1.9	956	0.20%
2023/02/23	2.1	55.79	4	55.78	56.10	-1.9	950	-0.20%
2023/02/22	10.1	55.46	8	55.14	55.50	2.1	941	0.23%
2023/02/21	1.2	54.70	6.8	54.97	54.90	-5.7	932	-0.61%
2023/02/20	17.2	55.84	15	55.49	55.20	2.2	926	0.24%
2023/02/17	19.2	54.96	9.1	55.59	55.60	10.1	913	1.11%
2023/02/16	1.1	53.62	1	53.70	53.50	0.1	894	0.01%
2023/02/15	8.1	53.04	3	53.10	53.00	5.1	903	0.56%
2023/02/14	3	53.23	3	52.80	53.30	0	912	0.00%
2023/02/13	3.1	52.34	0.1	52.60	52.30	3	924	0.32%
2023/02/10	7.3	53.82	1	52.90	52.60	6.3	928	0.68%
2023/02/09	1	53.02	1	53.01	53.30	0	926	0.00%
2023/02/08	4	52.95	0	53.30	52.90	4	925	0.43%
2023/02/07	2.1	53.05	10	53.09	53.00	-7.9	926	-0.86%
2023/02/06	1	53.00	0	0.00	53.00	1	936	0.11%
2023/02/03	9.2	52.61	0	0.00	52.20	9.2	940	0.98%
2023/02/02	5.1	52.67	3	52.33	52.80	2.1	949	0.22%
2023/02/01	0	52.40	1	52.10	52.10	-1	948	-0.10%
2023/01/31	2	52.50	5	52.48	52.20	-3	945	-0.32%
2023/01/30	0	0.00	1	52.00	52.00	-1	948	-0.11%
2023/01/17	0	51.30	0	0.00	51.50	0	949	0.00%
2023/01/16	0	0.00	1	51.20	51.20	-1	950	-0.11%
2023/01/13	3	50.97	0	0.00	50.80	3	948	0.32%
2023/01/12	4	51.20	0	0.00	51.10	4	957	0.42%
2023/01/11	2	51.60	0	0.00	51.70	2	958	0.21%
2023/01/10	12.2	51.88	11	51.83	51.70	1.2	972	0.13%
2023/01/09	13	54.36	14	54.69	54.80	-1	953	-0.10%
2023/01/06	1	53.88	1.2	53.57	53.80	-0.2	956	-0.02%
2023/01/05	3	53.57	1	53.12	53.10	2	969	0.21%
2023/01/04	8.1	53.10	2	52.75	53.20	6.1	972	0.63%
2023/01/03	16	52.34	0	0.00	53.20	16	986	1.63%
2022/12/30	3	51.20	0.2	51.53	51.00	2.9	991	0.29%
2022/12/29	0	0.00	2	50.15	50.70	-2	1,022	-0.20%
2022/12/28	2	50.70	1.1	50.94	50.40	1	1,027	0.09%
2022/12/27	2	51.95	0	0.00	51.70	2	1,028	0.19%
2022/12/26	2	51.35	1	51.60	51.90	1	1,028	0.10%
2022/12/23	1	51.20	0	50.70	51.40	1	1,031	0.10%
2022/12/22	1	51.20	0	51.80	51.10	1	1,036	0.10%
2022/12/21	3.2	51.46	0	0.00	51.40	3.2	1,046	0.31%
2022/12/20	6	53.97	11	53.55	51.70	-5	1,045	-0.48%
2022/12/19	1.2	54.41	3	54.33	54.10	-1.9	1,050	-0.18%
2022/12/16	20	54.72	12	55.40	54.60	8	1,061	0.76%
2022/12/15	3	56.77	0	0.00	56.50	3	1,049	0.29%
2022/12/14	6	57.17	3.1	56.84	57.20	2.9	1,053	0.28%
2022/12/13	6	57.32	5	57.40	56.70	1	1,052	0.10%
2022/12/12	13	55.91	9	56.52	56.90	4	1,035	0.39%
2022/12/09	5	54.66	11	54.40	54.30	-6	1,024	-0.59%
2022/12/08	2	55.30	1	54.90	54.90	1	1,041	0.10%
2022/12/07	3	54.93	6	54.33	54.30	-3	1,077	-0.28%
2022/12/06	4	56.18	8	57.08	55.70	-4	1,095	-0.37%
2022/12/05	5	57.22	20.1	57.81	57.70	-15.1	1,153	-1.31%
2022/12/02	6.2	57.75	13.2	58.10	57.20	-7	1,188	-0.58%
2022/12/01	0	0.00	4.1	56.40	56.50	-4.1	1,158	-0.35%
2022/11/30	21	56.00	6	56.40	55.80	15	1,155	1.30%
2022/11/29	21	56.22	3	56.60	56.30	18	1,144	1.57%
2022/11/28	61.7	58.43	95	58.61	57.80	-33.3	1,129	-2.95%
2022/11/25	22	57.70	36.1	57.30	57.70	-14.1	1,044	-1.35%
2022/11/24	49	56.64	12.2	56.71	56.40	36.9	1,009	3.65%
2022/11/23	28.3	55.52	19.1	55.59	55.90	9.2	972	0.95%
2022/11/22	28	55.66	38.1	55.36	56.30	-10.1	943	-1.07%
2022/11/18	0	0.00	7	53.40	52.60	-7	975	-0.72%
2022/11/17	0	0.00	10	53.37	53.50	-10	979	-1.02%
2022/11/14	5	53.28	0	53.60	53.10	5	1,020	0.49%
2022/11/11	0	0.00	1	52.40	52.40	-1	1,017	-0.10%
2022/11/10	6	53.10	2	53.20	52.70	4	1,012	0.39%
2022/11/09	9	54.08	3	55.03	53.60	6	1,006	0.60%
2022/11/08	2	53.70	2	53.40	53.50	0	1,004	0.00%
2022/11/07	0	0.00	4	53.80	53.80	-4	1,011	-0.40%
2022/11/04	2	52.85	0.2	52.26	53.30	1.8	1,004	0.18%
2022/11/03	0	0.00	9	52.10	52.30	-9	1,000	-0.90%
2022/11/02	1	51.70	1	51.90	51.80	0	998	0.00%
2022/11/01	2	51.50	0	0.00	51.50	2	991	0.20%
2022/10/31	1	51.30	2	51.05	51.00	-1	986	-0.10%
2022/10/28	1	48.55	1	48.50	48.60	0	981	0.00%
2022/10/27	0	0.00	5	48.12	48.45	-5	1,018	-0.49%
2022/10/26	2.1	47.47	0	0.00	47.55	2.1	1,038	0.20%
2022/10/25	0	0.00	3	47.75	47.75	-3	1,049	-0.29%
2022/10/24	6	49.73	2	50.30	49.20	4	1,046	0.38%
2022/10/21	1	49.15	1	49.10	49.00	0	1,044	0.00%
2022/10/20	7.1	48.91	2	49.05	48.80	5.1	1,039	0.49%
2022/10/18	6	51.27	1	51.00	50.80	5	1,022	0.49%
2022/10/17	1	52.60	0	0.00	52.30	1	1,006	0.10%
2022/10/14	0	0.00	1	54.40	53.60	-1	998	-0.10%
2022/10/13	1	51.20	0	0.00	50.80	1	986	0.10%
2022/10/12	1	53.50	4	54.13	54.60	-3	969	-0.31%
2022/10/11	7	53.41	3	53.40	53.80	4	964	0.41%
2022/10/07	10	56.89	4	56.88	56.80	6	942	0.64%
2022/10/06	5	56.10	6.1	56.45	57.00	-1.1	928	-0.11%
2022/10/05	8	54.20	4	54.15	53.60	4	892	0.45%
2022/10/03	1	52.70	1	53.10	52.20	0	878	0.00%
2022/09/30	5	51.90	0	0.00	52.70	5	874	0.57%
2022/09/29	8	52.15	0.6	51.36	52.10	7.4	867	0.85%
2022/09/27	0	0.00	1	52.40	53.10	-1	843	-0.12%
2022/09/26	0.1	52.80	7	53.57	52.30	-6.9	835	-0.83%
2022/09/23	6	56.98	11	56.12	55.30	-5	818	-0.61%
2022/09/22	4	56.18	1	55.79	56.80	3	803	0.37%
2022/09/21	2	56.55	2	57.40	56.40	0	792	0.00%
2022/09/20	3	57.27	0	0.00	57.40	3	779	0.38%
2022/09/19	4	56.93	1	57.50	56.90	3	769	0.39%
2022/09/16	5	57.96	3	57.77	57.30	2	759	0.26%
2022/09/15	7.1	58.58	20.1	58.28	57.50	-13	745	-1.74%
2022/09/14	8.2	59.41	4	60.05	58.80	4.2	720	0.58%
2022/09/13	17.1	61.83	11	61.83	61.80	6.1	679	0.89%
2022/09/12	51.3	60.48	48	60.91	61.90	3.3	637	0.51%
2022/09/08	22	57.45	11.2	58.55	59.70	10.8	555	1.94%
2022/09/07	5.1	54.49	1	54.50	54.30	4.1	497	0.82%
2022/09/06	3	56.73	8	56.90	55.90	-5	489	-1.02%
2022/09/05	6	56.25	0	0.00	55.70	6	476	1.26%
2022/09/02	2	55.30	10	55.30	56.00	-8	467	-1.71%
2022/09/01	4	54.45	2	54.15	54.00	2	456	0.44%
2022/08/31	7.1	55.34	2	55.55	55.20	5.1	448	1.14%
2022/08/30	10	55.86	0	56.20	55.40	10	443	2.25%
2022/08/29	1	55.80	15	55.53	55.90	-14	444	-3.16%
2022/08/26	12	57.32	11	57.21	56.50	1	457	0.23%
2022/08/25	16	56.34	23	56.67	56.40	-7	415	-1.68%
2022/08/24	5	54.66	6	54.27	54.50	-1	372	-0.27%
2022/08/23	3	54.53	5	54.80	54.80	-2	362	-0.56%
2022/08/22	6	54.52	6	55.58	54.20	0	351	0.00%
2022/08/19	27	54.74	22	55.04	54.70	5	335	1.49%
2022/08/18	0	0.00	2	53.70	53.80	-2	308	-0.65%
2022/08/17	5	53.94	2	53.75	53.30	3	306	0.98%
2022/08/16	8	52.95	9	53.41	53.30	-1	307	-0.33%
2022/08/15	5	53.38	17	53.18	53.00	-12	310	-3.86%
2022/08/12	33	52.72	17	53.16	53.20	16	299	5.34%
2022/08/10	1	51.00	2	51.00	51.00	-1	281	-0.36%
2022/08/08	6	50.29	13	50.28	50.30	-7	276	-2.53%
2022/08/05	1	52.80	24	52.42	51.60	-23	272	-8.44%
2022/08/04	2	51.30	15	51.94	52.00	-13	277	-4.69%
2022/08/03	66	54.09	20	53.64	52.30	46	268	17.10%
2022/08/02	3	52.80	5	52.40	52.80	-2	225	-0.89%
2022/08/01	5	50.88	7	51.96	51.00	-2	202	-0.99%
2022/07/28	2	48.50	2	48.70	48.20	0	180	0.00%
2022/07/27	2	49.05	2	48.80	49.25	0	179	0.00%
2022/07/20	2	49.10	0	49.20	48.70	2	173	1.15%
2022/07/14	0	0.00	1	48.75	49.20	-1	166	-0.60%
2022/07/13	0	0.00	1	47.15	47.70	-1	163	-0.61%
2022/07/11	1	46.65	2	47.13	46.90	-1	161	-0.62%
2022/07/06	1	45.40	0	0.00	44.45	1	158	0.63%
2022/07/05	0	0.00	3	46.43	46.55	-3	157	-1.91%
2022/06/27	1	47.05	0	0.00	47.60	1	154	0.65%
2022/06/21	0	0.00	1	46.70	47.25	-1	149	-0.67%
2022/06/16	0	0.00	4	46.63	45.85	-4	145	-2.75%
2022/06/14	1	46.25	1	47.05	47.40	0	144	0.00%
2022/06/10	5	48.55	2	48.28	48.40	3	141	2.13%
2022/06/08	2	51.10	2	51.15	50.60	0	131	0.00%
2022/06/07	16	51.95	8	52.22	50.60	8	127	6.26%
2022/06/06	16	52.42	14	52.71	52.70	2	113	1.76%
2022/06/02	0	49.95	3	49.90	50.00	-3	88	-3.38%
2022/05/30	0	0.00	2	48.65	48.65	-2	76	-2.61%
2022/05/26	0	0.00	1	48.35	47.30	-1	73	-1.36%
2022/05/24	6	49.93	7	48.76	47.40	-1	69	-1.45%
2022/05/23	4	48.96	7	48.40	48.50	-3	58	-5.17%
2022/05/20	1	44.50	1	44.90	45.85	0	47	0.00%
2022/05/17	0	0.00	1	44.30	44.45	-1	45	-2.20%
2022/05/13	1	45.00	1	44.00	43.85	0	44	0.00%
2022/05/12	9	44.80	9	43.62	43.40	0	42	0.00%
2022/05/11	1	41.50	0	0.00	41.70	1	32	3.12%
2022/04/18	0	0.00	0	43.20	42.85	0	40	0.00%
2022/04/12	0	42.75	0	0.00	42.55	0	45	0.01%
2022/04/06	0	43.30	0	0.00	43.05	0	57	0.00%
2022/03/30	0	0.00	0	43.50	43.70	0	79	-0.01%
2022/03/28	0	43.40	0	0.00	43.30	0	84	0.01%
2022/03/24	0	44.10	0	0.00	43.40	0	86	0.01%
2022/03/08	0	0.00	3	41.95	42.30	-3	100	-2.97%
2022/03/04	0	44.03	0	0.00	44.30	0	100	0.03%
2022/03/02	0	0.00	1	44.80	44.55	-1	103	-0.97%
2022/02/25	0	44.30	0	0.00	44.35	0	109	0.01%
2022/02/24	1	44.40	0	0.00	44.55	1	109	0.91%
2022/02/14	0.1	45.00	0	0.00	44.40	0.1	113	0.04%
2022/02/09	1	45.30	1	44.90	44.90	0	112	0.00%
2022/02/07	1	43.00	0	0.00	43.05	1	112	0.89%
2022/01/26	2	42.25	1	42.30	42.60	1	112	0.89%
2022/01/25	2	43.53	0	0.00	42.80	2	111	1.80%
2022/01/20	0.1	46.00	0	0.00	45.40	0.1	107	0.06%
2022/01/19	0	45.30	0	0.00	45.20	0	107	0.01%
2022/01/10	30	47.54	31	47.16	47.10	-1	105	-0.95%
2022/01/06	0.1	47.70	0	0.00	47.85	0.1	103	0.11%
2022/01/05	1	47.95	0	0.00	47.65	1	103	0.96%
2022/01/04	4	48.70	0	0.00	48.85	4	102	3.90%
2022/01/03	4.2	49.52	3	49.07	49.20	1.2	101	1.17%
2021/12/30	0	0.00	3	49.22	50.60	-3	98	-3.07%
2021/12/29	0	0.00	1	48.30	48.10	-1	89	-1.11%
2021/12/28	2	48.48	3	48.10	47.80	-1	89	-1.12%
2021/12/27	2	48.77	5	49.05	48.75	-3	87	-3.42%
2021/12/23	2	45.65	0	0.00	45.15	2	68	2.92%
2021/12/22	2	45.25	0	0.00	45.10	2	67	2.94%
2021/12/20	2	46.85	1	47.10	46.05	1	63	1.57%
2021/12/17	2	47.40	0	0.00	47.50	2	61	3.23%
2021/12/14	2	47.10	0	47.85	46.70	2	59	3.37%
2021/12/10	0	44.60	0	0.00	45.25	0	50	0.01%
2021/12/09	0	44.96	1	44.60	44.55	-1	50	-1.93%
2021/12/07	1	45.85	0	0.00	45.35	1	50	2.04%
2021/12/06	0	0.00	1	45.10	45.55	-1	48	-2.04%
2021/12/03	0	0.00	7	44.50	45.00	-7	48	-14.31%
2021/12/02	0	0.00	3	44.55	44.50	-3	49	-6.10%
2021/11/30	1	44.00	0	0.00	44.20	1	48	2.07%
2021/11/25	0	45.40	5	46.60	45.50	-5	46	-10.80%
2021/11/24	5	46.60	0	46.60	46.60	5	42	11.69%
2021/11/22	0	0.00	3	42.55	42.60	-3	39	-7.67%
2021/11/18	3	43.00	0	0.00	42.95	3	40	7.44%
2021/11/16	10	43.20	0	0.00	42.55	10	41	23.92%
2021/11/15	1	41.35	0	0.00	42.20	1	39	2.52%
2021/11/08	1	42.15	0	0.00	42.35	1	41	2.42%
2021/11/05	3	42.50	0	0.00	42.50	3	43	6.97%
2021/10/04	0	0.00	2	44.00	43.50	-2	87	-2.29%
2021/09/10	0	0.00	1	44.20	44.20	-1	176	-0.57%
2021/09/08	0	0.00	1	43.35	43.60	-1	178	-0.56%
2021/09/03	0	0.00	1	44.20	45.00	-1	179	-0.56%
2021/08/25	0	47.00	4	46.65	45.90	-4	186	-2.14%
2021/08/23	0	46.30	0	46.30	46.55	0	187	0.00%
2021/08/20	1	45.20	1	45.75	45.35	0	188	-0.01%
2021/08/19	1	45.00	0	45.20	44.60	1	187	0.53%
2021/08/18	0	0.00	0	45.50	45.50	0	187	0.00%
2021/08/16	1	43.66	1	44.50	44.35	0	191	0.00%
2021/08/13	0	0.00	0	45.35	44.60	0	191	-0.01%
2021/08/12	1	45.30	0	0.00	45.35	1	191	0.52%
2021/08/11	1	46.00	0	0.00	45.20	1	193	0.52%
2021/08/10	1	46.15	0	0.00	46.20	1	200	0.50%
2021/08/05	0	0.00	3	48.50	48.15	-3	213	-1.40%
2021/07/29	0	0.00	1	47.60	48.20	-1	233	-0.43%
2021/07/28	3	48.03	0	0.00	48.10	3	234	1.28%
2021/07/27	1	52.10	0	52.20	49.15	1	238	0.41%
2021/07/21	0	0.00	0	48.00	48.05	0	242	-0.02%
2021/07/20	1	49.15	0	0.00	48.70	1	245	0.41%
2021/07/16	0	0.00	1	50.70	50.80	-1	256	-0.39%
2021/07/13	1	50.60	1	51.40	49.20	0	282	0.00%
2021/07/09	1	49.50	1	49.60	49.75	0	281	0.00%
2021/07/06	0	48.90	0	0.00	48.60	0	305	0.00%
2021/07/01	0	0.00	1	48.80	47.55	-1	318	-0.31%
2021/06/28	0	49.15	1	49.30	49.15	-1	333	-0.30%
2021/06/25	10	52.03	6	51.95	51.20	4	328	1.23%
2021/06/24	0	0.00	1	48.81	50.00	-1	301	-0.33%
2021/06/23	1	45.55	0	0.00	45.50	1	289	0.35%
2021/06/21	0	44.40	0	0.00	44.35	0	288	0.00%
2021/06/18	0	0.00	1	45.40	45.40	-1	288	-0.35%
2021/06/17	1	45.70	1	45.75	45.70	0	292	0.00%
2021/06/15	0	46.50	0	0.00	46.50	0	304	0.00%
2021/06/02	0	0.00	1	46.75	47.35	-1	360	-0.28%
2021/05/26	0	0.00	1	47.05	46.95	-1	407	-0.25%
2021/05/21	0	0.00	5	46.25	46.35	-5	477	-1.05%
2021/05/17	1	41.00	1	41.50	40.95	0	709	0.00%
2021/05/14	6	49.21	0	0.00	45.45	6	721	0.83%
2021/05/13	0	0.00	1	45.00	45.25	-1	749	-0.13%
2021/05/12	0	47.00	2	44.30	44.70	-2	773	-0.26%
2021/05/11	4	50.00	0	0.00	48.20	4	788	0.51%
2021/05/10	0	0.00	1	52.30	52.60	-1	875	-0.11%
2021/05/06	0	51.00	0	0.00	50.70	0	1,217	0.00%
2021/05/05	1	50.90	0	49.95	50.10	1	1,268	0.08%
2021/05/04	0	50.80	2	50.05	49.90	-2	1,277	-0.16%
2021/05/03	3	53.87	4	53.70	52.90	-1	1,287	-0.08%
2021/04/29	3	56.67	4	56.75	56.70	-1	1,297	-0.08%
2021/04/28	2	58.30	1	58.00	57.80	1	1,318	0.08%
2021/04/27	0	0.00	2	58.70	58.70	-2	1,370	-0.15%
2021/04/26	0	0.00	2	60.40	59.10	-2	1,384	-0.14%
2021/04/23	3	57.63	1	58.00	58.20	2	1,401	0.14%
2021/04/22	2	59.30	1	58.30	58.20	1	1,436	0.07%
2021/04/21	3	61.33	5	60.88	60.30	-2	1,532	-0.13%
2021/04/20	16	61.61	10	61.45	62.50	6	1,550	0.39%
2021/04/19	4	58.53	3	58.77	58.40	1	1,542	0.06%
2021/04/16	1	60.00	2	60.30	60.00	-1	1,543	-0.06%
2021/04/15	1	60.60	2	60.25	60.40	-1	1,567	-0.06%
2021/04/14	1	61.00	1	59.00	60.10	0	1,572	0.00%
2021/04/13	3	62.67	0	0.00	61.90	3	1,585	0.19%
2021/04/12	0	0.00	2	62.85	61.90	-2	1,595	-0.13%
2021/04/08	0	0.00	7	62.54	62.60	-7	1,667	-0.42%
2021/04/07	2	62.80	1	62.60	62.90	1	1,692	0.06%
2021/04/06	4	63.15	5	62.88	63.50	-1	1,695	-0.06%
2021/04/01	0	0.00	4	61.50	60.80	-4	1,705	-0.23%
2021/03/30	0	61.40	2	61.40	60.90	-2	1,742	-0.11%
2021/03/29	5	61.60	4	60.98	61.50	1	1,749	0.06%
2021/03/26	0	0.00	2	60.30	60.40	-2	1,763	-0.11%
2021/03/25	1	60.70	0	0.00	60.40	1	1,800	0.06%
2021/03/24	3	60.73	1	60.20	61.00	2	1,807	0.11%
2021/03/23	8	60.77	1	60.40	60.30	7	1,811	0.39%
2021/03/22	2	60.80	1	60.59	60.60	1	1,812	0.05%
2021/03/19	1	62.00	10	61.41	61.50	-9	1,808	-0.50%
2021/03/18	2	63.20	0	0.00	62.10	2	1,805	0.11%
2021/03/17	4	63.70	2	63.70	62.50	2	1,802	0.11%
2021/03/16	4	63.58	4	64.38	64.20	0	1,798	0.00%
2021/03/15	2	62.05	1	62.00	61.80	1	1,793	0.06%
2021/03/11	3	61.93	3	62.77	61.00	0	1,785	0.00%
2021/03/10	1	60.90	1	60.50	60.30	0	1,775	0.00%
2021/03/09	1	61.60	2	59.75	61.60	-1	1,773	-0.06%
2021/03/08	1	61.00	0	0.00	60.00	1	1,767	0.06%
2021/03/04	1	63.00	1	62.40	61.90	0	1,764	0.00%
2021/03/03	6	61.27	5	61.74	63.20	1	1,759	0.06%
2021/03/02	4	64.05	8	63.10	63.00	-4	1,748	-0.23%
2021/02/26	6	65.28	1	64.70	65.60	5	1,736	0.29%
2021/02/25	2	67.40	6	67.23	66.30	-4	1,725	-0.23%
2021/02/24	19.1	67.72	9.3	67.65	66.00	9.7	1,712	0.57%
2021/02/23	8	68.95	14.7	69.40	68.50	-6.7	1,685	-0.40%
2021/02/22	28	70.36	15.1	70.39	69.50	12.9	1,649	0.78%
2021/02/19	60.1	68.38	57	68.37	69.30	3.1	1,592	0.19%
2021/02/18	6	67.50	5	67.44	67.50	1	1,472	0.07%
2021/02/17	0	0.00	4.1	61.30	61.40	-4.1	1,423	-0.29%
2021/02/05	13	56.23	8	56.14	55.90	5	1,406	0.36%
2021/02/04	6.1	56.07	9	56.20	55.60	-2.9	1,384	-0.21%
2021/02/03	14.1	61.12	14	59.91	59.20	0.1	1,353	0.01%
2021/02/02	13	60.92	11	60.74	61.50	2	1,325	0.15%
2021/02/01	36.3	63.34	40.1	64.15	60.40	-3.8	1,300	-0.29%
2021/01/29	245.1	72.82	226	71.08	64.20	19.1	1,208	1.58%	大買/大賣/
2021/01/28	33	67.59	30	69.29	71.30	3	940	0.32%
2021/01/27	8	63.16	13	62.98	64.90	-5	861	-0.58%
2021/01/26	2	59.10	0	0.00	59.00	2	808	0.25%
2021/01/25	13	59.95	1	60.30	59.60	12	798	1.50%
2021/01/22	2	60.10	3	60.37	61.00	-1	780	-0.13%
2021/01/21	8	59.78	16	60.46	59.10	-8	762	-1.05%
2021/01/20	11	59.08	19	59.72	58.10	-8	738	-1.08%
2021/01/19	32	56.50	13	56.85	56.70	19	690	2.75%
2021/01/18	9	56.09	17	56.97	58.30	-8	679	-1.18%
2021/01/15	15	60.09	13	59.83	58.50	2	657	0.30%
2021/01/14	41	59.99	33	60.59	58.80	8	619	1.29%
2021/01/13	5	56.64	2	56.90	57.20	3	514	0.58%
2021/01/11	2	54.35	0	0.00	53.70	2	481	0.42%
2021/01/08	0	0.00	1	54.76	53.00	-1	472	-0.22%
2021/01/07	1	50.70	0	0.00	50.90	1	445	0.22%
2021/01/06	3	54.16	3	54.43	50.70	0	437	0.00%
2021/01/05	11	56.02	2	56.30	56.30	9	412	2.18%
2021/01/04	2	58.25	0	0.00	57.00	2	399	0.50%
2020/12/31	1	54.50	2	58.85	58.00	-1	373	-0.27%
2020/12/30	0	0.00	2	52.80	54.00	-2	311	-0.64%
2020/12/28	2	52.45	6	51.63	52.00	-4	271	-1.47%
2020/12/25	0	0.00	4	50.50	51.50	-4	247	-1.62%
2020/12/24	2	50.35	2.1	49.40	49.50	-0.1	225	-0.06%
2020/12/23	0	0.00	1	47.25	47.70	-1	199	-0.50%
2020/12/22	5	47.62	0	0.00	47.30	5	189	2.63%
2020/12/21	0	0.00	3	45.80	47.30	-3	168	-1.78%
2020/12/15	0	0.00	1	41.10	40.65	-1	108	-0.92%
2020/12/14	2	40.10	21	40.24	41.00	-19	105	-17.96%
2020/12/11	22	39.94	0	40.55	40.50	22	105	20.86%
2020/12/10	2.1	41.15	1	40.55	40.55	1.1	102	1.10%
2020/12/09	4	41.08	1	40.00	41.15	3	98	3.05%
2020/12/01	0	40.00	0	0.00	39.90	0	84	0.04%
2020/11/30	1	40.00	3	40.13	40.05	-2	83	-2.38%
2020/11/27	1	39.10	0	0.00	39.20	1	78	1.28%
2020/11/24	0	0.00	0.1	39.20	38.95	-0.1	79	-0.06%
2020/11/18	0	0.00	1.1	38.12	38.10	-1.1	75	-1.40%
2020/11/10	0	0.00	0.2	38.30	37.95	-0.2	78	-0.19%
2020/09/11	0.1	36.70	0	0.00	36.70	0.1	104	0.10%
2020/09/09	0	0.00	1	37.25	37.60	-1	103	-0.97%
2020/07/27	0.2	38.50	0	0.00	38.70	0.2	244	0.06%
2020/06/23	1	39.80	0	0.00	39.90	1	271	0.37%
2020/06/03	0	0.00	1	42.20	42.00	-1	298	-0.34%
2020/05/27	0	0.00	2	42.03	41.30	-2	291	-0.69%
2020/05/22	2	41.18	0	0.00	40.20	2	279	0.72%
2020/05/21	1	41.70	0	0.00	41.75	1	275	0.36%
2020/05/19	4	41.90	4	40.85	41.90	0	256	0.00%
2020/05/18	0	0.00	2	37.95	38.10	-2	238	-0.84%
2020/05/14	1	36.35	0	0.00	36.00	1	231	0.43%
2020/05/12	0	0.00	1	38.20	38.15	-1	232	-0.43%
2020/05/11	1	37.80	0	0.00	38.20	1	234	0.43%
2020/05/04	0	0.00	1	38.05	37.70	-1	226	-0.44%
2020/04/28	1	36.80	0	0.00	37.00	1	223	0.45%
2020/04/15	0	0.00	2	37.05	37.15	-2	219	-0.91%
2020/03/19	0	0.00	3	29.83	29.35	-3	231	-1.29%
2020/03/10	1	42.00	0	0.00	43.15	1	206	0.48%
2020/03/09	1	42.60	0	0.00	42.60	1	206	0.49%
2020/02/27	2	43.95	3	44.23	43.40	-1	225	-0.44%
2020/02/21	1	45.45	0	0.00	45.45	1	246	0.41%
2020/02/20	1	46.90	1	46.00	46.00	0	247	0.00%
2020/01/07	1	49.65	0	0.00	49.10	1	663	0.15%
2020/01/06	1	50.10	0	0.00	49.95	1	667	0.15%
2020/01/03	2	50.60	0	0.00	50.70	2	669	0.30%
2019/12/30	0	0.00	1	51.00	51.00	-1	688	-0.15%
2019/12/24	1	50.00	0	0.00	49.40	1	704	0.14%
2019/12/20	0	0.00	2	50.40	50.40	-2	714	-0.28%
2019/12/16	1	51.10	0	0.00	50.90	1	724	0.14%
2019/12/06	0	0.00	2	51.80	51.60	-2	807	-0.25%
2019/12/03	0	0.00	1	51.60	51.90	-1	829	-0.12%
2019/11/28	1	53.70	0	0.00	52.70	1	853	0.12%
2019/11/26	1	53.50	1	53.30	53.30	0	874	0.00%
2019/11/22	0	0.00	2	52.90	52.90	-2	892	-0.22%
2019/11/21	1	52.40	0	0.00	51.30	1	906	0.11%
2019/11/18	2	53.95	0	0.00	53.60	2	945	0.21%
2019/11/15	2	54.80	0	0.00	53.70	2	1,029	0.19%
2019/11/13	0	0.00	2	53.50	53.50	-2	1,068	-0.19%
2019/11/11	7	54.34	5	52.94	52.70	2	1,077	0.19%
2019/11/06	6	58.00	9	57.20	57.50	-3	1,088	-0.28%
2019/11/05	2	58.05	2	59.00	57.60	0	1,097	0.00%
2019/11/04	6	60.32	3	59.20	59.00	3	1,104	0.27%
2019/11/01	15	58.02	11	57.07	58.60	4	1,101	0.36%
2019/10/23	3	58.00	0	0.00	56.90	3	1,206	0.25%
2019/10/22	2	58.35	4	58.23	58.00	-2	1,181	-0.17%
2019/10/21	5	55.62	5	55.08	57.60	0	1,146	0.00%
2019/10/18	1	54.50	3	54.07	53.80	-2	1,085	-0.18%
2019/10/17	2	53.05	1	54.70	54.80	1	1,070	0.09%
2019/10/16	4	52.75	0	0.00	51.70	4	1,038	0.39%
2019/10/14	0	0.00	2	50.50	50.50	-2	1,020	-0.20%
2019/10/07	1	50.30	1	50.60	50.60	0	1,004	0.00%
2019/10/03	2	49.30	13	50.80	50.80	-11	1,006	-1.09%
2019/09/27	1	50.60	1	49.30	49.20	0	1,012	0.00%
2019/09/25	1	51.40	0	0.00	51.90	1	1,005	0.10%
2019/09/19	0	0.00	1	50.50	50.40	-1	989	-0.10%
2019/09/18	0	0.00	7	51.91	51.50	-7	980	-0.71%
2019/09/17	1	53.30	1	52.20	51.90	0	972	0.00%
2019/09/16	1	53.10	1	52.50	52.70	0	956	0.00%
2019/09/12	0	0.00	1	52.10	51.70	-1	925	-0.11%
2019/09/11	1	51.10	1	50.70	50.40	0	914	0.00%
2019/09/10	1	50.20	0	0.00	50.10	1	903	0.11%
2019/09/05	2	49.58	1	49.35	49.25	1	868	0.12%
2019/08/27	2	48.38	3	48.60	47.60	-1	786	-0.13%
2019/08/26	0	0.00	2	49.00	48.50	-2	770	-0.26%
2019/08/23	1	50.90	1	51.90	50.70	0	749	0.00%
2019/08/22	0	0.00	1	51.30	51.20	-1	737	-0.14%
2019/08/21	1	51.00	1	50.60	51.10	0	713	0.00%
2019/08/20	10	53.32	7	52.40	51.10	3	694	0.43%
2019/08/19	3	49.00	3	49.65	51.90	0	604	0.00%
2019/08/16	1	47.15	0	0.00	47.20	1	560	0.18%
2019/08/13	1	46.25	0	0.00	46.00	1	535	0.19%
2019/08/12	0	0.00	1	46.85	47.45	-1	528	-0.19%
2019/08/07	2	48.20	2	47.30	47.30	0	497	0.00%
2019/08/06	2	47.05	2	49.10	48.40	0	482	0.00%
2019/08/05	5	49.52	3	49.87	49.10	2	463	0.43%
2019/08/02	2	48.65	3	47.67	47.50	-1	423	-0.24%
2019/08/01	2	50.60	2	49.60	49.60	0	405	0.00%
2019/07/31	5	50.60	15	49.91	49.95	-10	390	-2.56%
2019/07/30	38	49.30	13	49.63	50.00	25	351	7.11%
2019/07/29	0	0.00	16	45.04	47.35	-16	279	-5.72%
2019/07/25	1	43.60	0	0.00	43.90	1	235	0.42%
2019/07/24	19	44.89	1	45.00	45.00	18	227	7.91%
2019/07/18	2	45.13	0	0.00	45.30	2	212	0.94%
2019/07/17	0	0.00	1	45.05	45.10	-1	218	-0.46%
2019/07/10	0	0.00	1	43.65	43.25	-1	191	-0.52%
2019/07/04	1	43.30	1	43.05	43.00	0	176	0.00%
2019/07/03	1	41.60	0	0.00	43.80	1	169	0.59%
2019/06/20	2	41.00	0	0.00	40.90	2	157	1.27%
2019/06/17	1	40.95	0	0.00	40.55	1	154	0.65%
2019/05/23	1	41.30	0	0.00	41.15	1	199	0.50%
2019/05/17	0	0.00	1	43.40	42.00	-1	196	-0.51%
2019/05/14	1	43.25	0	0.00	43.20	1	196	0.51%
2019/03/13	0	0.00	1	46.70	46.55	-1	113	-0.88%
2019/03/05	1	47.85	0	0.00	47.20	1	100	1.00%
2018/05/15	0	0.00	2	57.50	57.00	-2	236	-0.85%
2018/05/07	2	56.20	0	0.00	56.10	2	307	0.65%
2018/03/12	0	0.00	1	64.70	64.80	-1	277	-0.36%
2018/03/08	0	0.00	0.1	66.00	65.00	-0.1	271	-0.04%
2018/03/07	0	0.00	1	65.50	65.20	-1	267	-0.37%
2018/03/05	0	0.00	1	68.40	67.60	-1	259	-0.39%
2018/03/01	0	0.00	1	68.50	68.30	-1	250	-0.40%
2018/02/27	0	0.00	1	69.20	69.10	-1	246	-0.41%
2018/02/26	1	70.50	0	0.00	69.50	1	244	0.41%
2018/02/23	1	70.30	0	0.00	71.50	1	237	0.42%
2018/02/22	0.1	70.70	0	0.00	70.70	0.1	226	0.04%
2018/02/09	1	73.70	1	72.80	73.50	0	194	0.00%
2018/02/08	2	79.70	3	77.27	77.50	-1	168	-0.59%
2018/02/06	1	74.10	0	0.00	71.70	1	122	0.82%
2018/02/05	2	78.10	2	78.20	79.20	0	100	0.00%