中化生 (1762)-富邦-建國券商分點個股進出

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

中化生

(1762)

可現股當沖

股價
45.25
漲跌
▲0.30
漲幅
+0.67%
成交量
100張
產業
上市生技醫療類股
253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

中化生 (1762)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/19	6	45.13	1	44.55	43.80	5	309	1.62%
2024/04/18	0	0.00	0.1	45.45	45.70	-0.1	308	-0.03%
2024/04/16	0	0.00	3	45.60	45.10	-3	318	-0.94%
2024/04/15	0	46.35	0	46.30	46.15	0	320	0.01%
2024/04/12	0.1	47.52	0	0.00	47.15	0.1	313	0.03%
2024/04/11	1	48.00	0	0.00	47.65	1	309	0.33%
2024/04/10	0	48.62	5	48.75	48.30	-5	304	-1.63%
2024/04/03	0	48.75	0	0.00	47.60	0	301	0.00%
2024/04/02	1	48.70	0	0.00	48.75	1	293	0.35%
2024/03/29	0	48.95	0	0.00	48.85	0	289	0.00%
2024/03/25	0	49.95	0	0.00	49.90	0	281	0.00%
2024/03/22	0	49.83	0	0.00	49.45	0	281	0.00%
2024/03/21	0	50.30	0	0.00	50.10	0	285	0.01%
2024/03/20	0	49.70	0	0.00	50.20	0	284	0.00%
2024/03/15	0	49.03	0	0.00	49.05	0	283	0.00%
2024/03/14	0	49.50	1	49.20	49.25	-1	288	-0.35%
2024/03/13	1	49.20	0	0.00	48.50	1	287	0.35%
2024/03/12	1	49.85	0	0.00	49.70	1	288	0.35%
2024/03/11	0	48.50	2	48.20	48.85	-2	290	-0.69%
2024/03/08	0	0.00	1	48.30	48.30	-1	295	-0.34%
2024/03/07	3	49.00	0	0.00	49.30	3	307	0.98%
2024/03/06	0	49.85	0	0.00	49.75	0	316	0.00%
2024/03/05	0	49.90	0	0.00	49.80	0	321	0.01%
2024/03/04	10	49.53	0	0.00	49.60	10	329	3.03%
2024/03/01	5	50.10	0	0.00	50.00	5	362	1.38%
2024/02/29	0	0.00	3	50.00	50.70	-3	421	-0.71%
2024/02/27	0	50.50	0	0.00	50.40	0	422	0.00%
2024/02/23	22	50.16	0	0.00	49.90	22	425	5.17%
2024/02/22	13	50.43	0	0.00	50.50	13	427	3.04%
2024/02/21	9	50.24	0	0.00	50.70	9	436	2.06%
2024/02/20	10	50.00	0	0.00	50.10	10	437	2.29%
2024/02/19	0	50.70	0	0.00	50.30	0	436	0.01%
2024/02/15	1	49.00	2	50.00	49.85	-1	439	-0.23%
2024/02/01	0	0.00	1	51.60	51.50	-1	435	-0.23%
2024/01/29	1	52.01	0	0.00	52.10	1	444	0.23%
2024/01/22	0	0.00	25	51.27	51.40	-25	447	-5.59%
2024/01/19	1	51.30	0	0.00	51.20	1	449	0.22%
2024/01/18	1	51.00	0	0.00	51.10	1	445	0.22%
2024/01/17	0	51.60	0	0.00	51.40	0	444	0.00%
2024/01/16	1	52.90	0	0.00	53.00	1	437	0.23%
2024/01/12	0	53.60	10	53.82	53.40	-10	433	-2.30%
2024/01/10	0	0.00	10	55.58	54.50	-10	439	-2.27%
2024/01/09	0	56.90	2	56.20	56.10	-2	435	-0.46%
2024/01/05	0	0.00	1	57.30	56.80	-1	435	-0.23%
2024/01/03	0	0.00	3	57.93	57.30	-3	447	-0.67%
2024/01/02	2	57.70	4	57.80	57.80	-2	446	-0.45%
2023/12/29	0	0.00	6	57.47	57.40	-6	447	-1.34%
2023/12/28	0	0.00	11	56.93	57.10	-11	452	-2.43%
2023/12/25	0	56.70	0	0.00	56.20	0	461	0.00%
2023/12/22	0	57.10	0	0.00	56.70	0	462	0.00%
2023/12/18	0	0.00	4	58.00	57.40	-4	475	-0.84%
2023/12/15	0	0.00	4	56.70	56.70	-4	472	-0.85%
2023/12/14	0	0.00	4	56.20	56.20	-4	486	-0.82%
2023/12/12	1	56.60	0	0.00	56.60	1	490	0.20%
2023/12/11	5	57.62	0	0.00	57.10	5	490	1.02%
2023/12/08	0	0.00	15	58.10	58.10	-15	487	-3.08%
2023/12/07	0	0.00	15	58.73	58.00	-15	490	-3.06%
2023/12/06	1	59.00	0	0.00	58.60	1	495	0.20%
2023/12/05	0	60.00	0	0.00	59.20	0	492	0.00%
2023/12/04	1	59.60	1	60.60	60.30	0	487	0.00%
2023/11/30	1	58.80	0	0.00	58.50	1	466	0.21%
2023/11/29	2.4	59.01	0	0.00	59.00	2.4	467	0.51%
2023/11/28	13	58.89	0	0.00	59.20	13	466	2.79%
2023/11/27	0	0.00	21.2	61.79	61.30	-21.2	438	-4.82%
2023/11/24	1	57.90	0	0.00	57.90	1	384	0.26%
2023/11/21	1	57.01	0	0.00	57.10	1	380	0.27%
2023/11/20	0	57.90	1	57.40	57.60	-1	377	-0.26%
2023/11/17	6	56.05	0	0.00	56.00	6	366	1.64%
2023/11/16	0	0.00	1	55.40	56.00	-1	371	-0.27%
2023/11/14	2	54.95	0	0.00	54.50	2	390	0.51%
2023/11/13	2	56.00	50	55.36	55.30	-48	391	-12.25%
2023/11/10	21	54.82	0	0.00	54.90	21	393	5.34%
2023/11/09	21	55.09	0	0.00	54.70	21	397	5.29%
2023/11/08	11	55.32	0	0.00	55.50	11	414	2.66%
2023/11/07	1	55.12	0	0.00	55.10	1	423	0.24%
2023/10/31	0	54.60	0.5	55.20	54.00	-0.5	486	-0.10%
2023/10/26	10	53.60	0	0.00	53.50	10	532	1.88%
2023/10/25	5	54.40	0	0.00	54.00	5	540	0.92%
2023/10/20	3	53.00	0	0.00	53.00	3	571	0.52%
2023/10/18	2	53.35	0	0.00	53.20	2	596	0.34%
2023/10/17	12	55.18	0	0.00	54.50	12	591	2.03%
2023/10/16	2	55.40	1	55.30	55.10	1	606	0.16%
2023/10/12	3	56.33	0	0.00	57.20	3	647	0.46%
2023/10/11	30.1	56.46	0	0.00	56.20	30.1	664	4.52%
2023/10/05	0	0.00	3	57.97	58.20	-3	737	-0.41%
2023/10/04	1	58.00	10	57.40	57.20	-9	825	-1.09%
2023/10/02	0	59.50	21	59.05	59.00	-21	851	-2.47%
2023/09/28	0	0.00	7	59.13	59.00	-7	875	-0.80%
2023/09/27	1	58.70	0	0.00	58.70	1	911	0.11%
2023/09/25	0	0.00	17	59.74	60.10	-17	1,002	-1.70%
2023/09/22	0	59.50	0	0.00	59.00	0	1,037	0.00%
2023/09/20	0	0.00	1	61.00	60.70	-1	1,150	-0.09%
2023/09/19	0	61.80	0	0.00	61.10	0	1,207	0.00%
2023/09/18	0	0.00	1	62.60	62.40	-1	1,203	-0.08%
2023/09/14	0	0.00	0.1	62.20	61.60	-0.1	1,210	-0.01%
2023/09/13	0	0.00	3	60.87	61.20	-3	1,215	-0.25%
2023/09/06	0	0.00	1	61.30	60.80	-1	1,349	-0.07%
2023/08/31	0	62.20	1	61.90	61.90	-1	1,429	-0.07%
2023/08/30	5	63.04	2	63.00	62.60	3	1,440	0.21%
2023/08/29	0	0.00	1	62.60	62.30	-1	1,470	-0.07%
2023/08/28	2	62.45	2.1	62.77	61.80	-0.1	1,486	-0.01%
2023/08/25	4	62.60	0	0.00	62.30	4	1,525	0.26%
2023/08/24	0	0.00	2	63.25	62.40	-2	1,573	-0.13%
2023/08/22	0	63.60	4	63.00	63.00	-4	1,619	-0.25%
2023/08/21	0	0.00	12	64.04	64.10	-12	1,633	-0.73%
2023/08/18	1.1	63.55	3	63.60	63.60	-1.9	1,653	-0.12%
2023/08/16	0	0.00	1	65.60	65.50	-1	1,699	-0.06%
2023/08/15	1	66.60	1	66.50	66.40	0	1,775	0.00%
2023/08/14	3	66.10	1	65.40	65.60	2	1,812	0.11%
2023/08/10	2.1	68.62	19	68.45	68.40	-16.9	1,928	-0.88%
2023/08/09	3	70.37	3	70.17	70.00	0	1,953	0.00%
2023/08/07	3	72.27	0	0.00	72.40	3	2,204	0.14%
2023/08/04	3	72.00	0	0.00	72.10	3	2,319	0.13%
2023/08/02	3	72.80	1	72.60	72.80	2	2,342	0.09%
2023/08/01	0	0.00	0	73.80	73.90	0	2,390	0.00%
2023/07/31	27	74.11	3	73.80	73.60	24	2,435	0.99%
2023/07/27	5	77.30	6	78.00	77.30	-1	2,506	-0.04%
2023/07/26	17	76.93	0	0.00	76.10	17	2,535	0.67%
2023/07/25	0.1	77.64	0	0.00	77.80	0.1	2,605	0.00%
2023/07/24	6	77.50	2	77.35	77.00	4	2,647	0.15%
2023/07/21	0	79.36	0	0.00	78.60	0	2,668	0.00%
2023/07/20	1	79.00	0	0.00	79.50	1	2,674	0.04%
2023/07/19	3	79.27	2.1	80.14	79.30	0.9	2,696	0.04%
2023/07/18	20	78.87	0	0.00	78.00	20	2,749	0.73%
2023/07/17	22	79.90	0	0.00	80.30	22	2,781	0.79%
2023/07/14	27	80.34	3	80.00	80.30	24	2,815	0.85%
2023/07/13	4.2	78.99	0	0.00	78.50	4.2	2,858	0.15%
2023/07/12	5.2	79.27	1	79.30	78.40	4.2	2,936	0.14%
2023/07/11	32.3	81.88	13	81.89	81.30	19.3	2,978	0.65%
2023/07/10	5	89.50	5.1	90.21	90.30	0	2,984	0.00%
2023/07/07	1	89.90	0	0.00	89.90	1	3,033	0.03%
2023/07/06	8	92.60	1	92.80	91.60	7	3,101	0.23%
2023/07/05	1	93.10	9	95.32	93.20	-8	3,116	-0.26%
2023/07/04	12	96.84	2	95.80	94.80	10	3,142	0.32%
2023/07/03	4	91.70	10	92.68	92.90	-6	3,173	-0.19%
2023/06/30	0	92.90	2	93.60	92.40	-2	3,197	-0.06%
2023/06/29	4	92.15	0	0.00	91.80	4	3,324	0.12%
2023/06/28	6	91.27	0	0.00	91.80	6	3,426	0.18%
2023/06/27	7.1	89.81	7.1	88.68	89.30	0	3,426	0.00%
2023/06/26	1	85.20	0	0.00	85.00	1	3,458	0.03%
2023/06/21	1	86.00	1	87.00	86.50	0	3,473	0.00%
2023/06/20	0	86.70	1	87.10	86.50	-1	3,479	-0.03%
2023/06/19	1.1	86.12	0	0.00	86.20	1.1	3,503	0.03%
2023/06/16	0	0.00	7	86.56	86.60	-7	3,523	-0.20%
2023/06/15	3	85.17	3	85.13	85.70	0	3,528	0.00%
2023/06/14	3	85.74	24	85.31	85.20	-21	3,557	-0.59%
2023/06/13	8.1	84.50	3	85.47	84.30	5.1	3,625	0.14%
2023/06/12	23.2	84.31	10	84.66	84.00	13.2	3,707	0.36%
2023/06/09	14	92.59	5	91.08	92.80	9	3,877	0.23%
2023/06/08	3	88.20	2	87.80	87.70	1	3,955	0.03%
2023/06/07	4.1	89.82	1	90.70	89.50	3.1	3,957	0.08%
2023/06/06	1	90.50	2	90.05	90.40	-1	3,975	-0.03%
2023/06/05	3	89.07	3	89.47	89.40	0	4,084	0.00%
2023/06/02	2	87.85	0	0.00	87.60	2	4,115	0.05%
2023/05/31	23	89.37	26	89.43	88.80	-3	4,226	-0.07%
2023/05/30	4	89.45	3	90.32	89.00	1	4,266	0.02%
2023/05/29	0	0.00	1	92.30	91.80	-1	4,227	-0.02%
2023/05/26	2	91.20	35	90.74	90.70	-33	4,223	-0.78%
2023/05/25	0.1	93.20	0	93.50	92.80	0.1	4,228	0.00%
2023/05/23	0	0.00	1	95.80	95.00	-1	4,221	-0.02%
2023/05/22	0.1	95.10	2	94.70	95.40	-1.9	4,218	-0.05%
2023/05/19	2	93.35	56	95.28	92.50	-54	4,184	-1.29%
2023/05/18	6	99.12	6	98.73	97.80	0	4,115	0.00%
2023/05/17	54	99.02	2	99.20	98.50	52	4,100	1.27%
2023/05/16	2	97.35	21	97.01	96.60	-19	4,034	-0.47%
2023/05/15	1	92.70	44.2	91.81	93.00	-43.2	4,009	-1.08%
2023/05/12	21	96.52	7.1	94.82	93.80	14	4,028	0.35%
2023/05/11	21	96.52	7.1	94.82	94.90	14	3,951	0.35%
2023/05/10	15	100.04	7	101.93	102.50	8	3,756	0.21%
2023/05/09	3	93.90	2	94.70	93.20	1	3,639	0.03%
2023/05/08	0	0.00	5	98.22	95.90	-5	3,622	-0.14%
2023/05/05	11.1	100.07	10	98.62	98.60	1.1	3,581	0.03%
2023/05/04	8	98.88	51.1	98.84	98.10	-43.1	3,529	-1.22%
2023/05/03	2.1	95.91	1	95.60	95.70	1.1	3,447	0.03%
2023/05/02	2	95.45	1	95.70	95.70	1	3,432	0.03%
2023/04/28	12	94.64	23	95.00	95.60	-11	3,399	-0.32%
2023/04/27	32	91.51	4	91.53	91.80	28	3,319	0.84%
2023/04/26	1	90.20	1	89.60	89.90	0	3,270	0.00%
2023/04/21	1	86.20	10	87.68	87.40	-9	3,228	-0.28%
2023/04/20	1	93.90	2	89.60	90.20	-1	3,164	-0.03%
2023/04/19	3	93.90	15	94.22	93.90	-12	3,124	-0.38%
2023/04/18	37	93.43	14	94.31	94.40	23	3,086	0.75%
2023/04/17	55	93.20	22	92.88	93.10	33	3,038	1.09%
2023/04/14	52	90.99	50	91.40	91.50	2	2,955	0.07%
2023/04/13	13	88.82	14	86.14	88.00	-1	2,870	-0.03%
2023/04/12	29	83.97	10	83.66	84.00	19	2,795	0.68%
2023/04/11	3	79.30	5	79.74	81.80	-2	2,768	-0.07%
2023/04/10	6	81.85	2	82.00	82.70	4	2,797	0.14%
2023/04/07	16.1	82.44	38	82.38	82.60	-21.9	2,905	-0.75%
2023/04/06	29	81.90	39	81.35	81.40	-10	3,029	-0.33%
2023/03/31	9	78.79	13	79.13	78.70	-4	2,966	-0.13%
2023/03/30	39	79.54	21	80.26	79.00	18	2,938	0.61%
2023/03/29	29	80.46	24	82.41	82.00	5	2,798	0.18%
2023/03/28	17	79.14	2	79.60	76.00	15	2,695	0.56%
2023/03/27	19.2	77.59	23	76.80	78.00	-3.8	2,699	-0.14%
2023/03/24	1	73.40	0.2	72.50	73.40	0.8	2,715	0.03%
2023/03/23	0	72.50	0	0.00	71.90	0	2,720	0.00%
2023/03/22	2	72.20	4	72.58	72.50	-2	2,770	-0.07%
2023/03/20	1	71.40	5	70.70	71.20	-4	2,996	-0.13%
2023/03/17	2	70.56	3	70.70	71.30	-1	2,982	-0.03%
2023/03/16	13	70.86	3	70.67	71.20	10	2,943	0.34%
2023/03/15	8	71.88	19.2	71.94	72.90	-11.2	2,856	-0.39%
2023/03/14	35	72.31	41.6	72.13	70.50	-6.6	2,755	-0.24%
2023/03/13	58	69.85	62	70.46	71.40	-4	2,502	-0.16%
2023/03/10	12.2	65.93	0	0.00	65.80	12.2	2,381	0.51%
2023/03/09	2	66.76	3	67.30	67.10	-1	2,359	-0.04%
2023/03/08	9.7	69.42	13.1	69.20	67.90	-3.4	2,326	-0.14%
2023/03/07	18	76.04	31	76.01	75.10	-13	2,199	-0.59%
2023/03/06	27	74.40	11	74.74	75.10	16	2,149	0.74%
2023/03/03	22	73.00	6	72.70	73.00	16	2,080	0.77%
2023/03/02	34.1	72.00	39.1	71.91	72.10	-5	1,991	-0.25%
2023/03/01	4	67.45	0	0.00	67.50	4	1,913	0.21%
2023/02/24	0.2	68.37	0	0.00	67.80	0.2	1,905	0.01%
2023/02/23	9	69.10	11.1	68.73	69.00	-2.1	1,889	-0.11%
2023/02/22	2	68.20	1.1	68.38	67.90	1	1,859	0.05%
2023/02/21	1.1	66.70	1	66.40	66.90	0.1	1,834	0.01%
2023/02/20	1	67.30	3	67.67	67.00	-2	1,832	-0.11%
2023/02/17	2	66.70	1	67.00	66.80	1	1,814	0.06%
2023/02/16	1	66.70	2	66.65	67.00	-1	1,810	-0.06%
2023/02/15	1	66.70	2	67.00	66.40	-1	1,805	-0.06%
2023/02/14	2	65.70	0	0.00	65.70	2	1,785	0.11%
2023/02/13	5	67.16	42	66.55	66.20	-37	1,783	-2.07%
2023/02/10	6	67.77	6	66.37	65.50	0	1,746	0.00%
2023/02/09	7	64.09	0	0.00	64.20	7	1,684	0.42%
2023/02/08	18	63.97	0	0.00	64.00	18	1,677	1.07%
2023/02/07	5	63.96	0	0.00	63.90	5	1,672	0.30%
2023/02/06	3	63.50	0	0.00	63.80	3	1,666	0.18%
2023/02/03	3	64.10	10	63.74	62.80	-7	1,654	-0.42%
2023/02/01	0	0.00	15	61.97	62.10	-15	1,631	-0.92%
2023/01/31	1	61.80	1	61.60	61.60	0	1,629	0.00%
2023/01/17	3	60.80	1	60.60	60.70	2	1,625	0.12%
2023/01/12	1	60.40	0	0.00	60.30	1	1,625	0.06%
2023/01/11	1	60.80	0	0.00	60.40	1	1,614	0.06%
2023/01/10	1	62.20	1	62.20	61.90	0	1,584	0.00%
2023/01/09	0	0.00	1	62.70	62.70	-1	1,581	-0.06%
2023/01/06	3	63.43	0	0.00	62.70	3	1,564	0.19%
2023/01/05	2	63.90	1	64.60	63.40	1	1,557	0.06%
2023/01/03	2	64.00	4	64.75	64.10	-2	1,528	-0.13%
2022/12/30	3	65.33	5	64.86	65.60	-2	1,511	-0.13%
2022/12/29	6	64.92	3	65.10	65.40	3	1,495	0.20%
2022/12/28	14	67.64	18	66.70	65.30	-4	1,457	-0.27%
2022/12/27	23	68.10	14	67.62	68.90	9	1,346	0.67%
2022/12/26	11	68.37	83	69.26	69.80	-72	1,200	-6.00%
2022/12/23	14	63.84	9	63.39	63.50	5	1,015	0.49%
2022/12/22	8	62.50	8	62.51	62.80	0	993	0.00%
2022/12/20	16	61.93	8	61.95	60.80	8	962	0.83%
2022/12/19	50	65.50	10	63.82	62.60	40	928	4.31%
2022/12/16	23	65.25	10	64.65	64.00	13	849	1.53%
2022/12/15	1	60.60	1	61.30	61.10	0	749	0.00%
2022/12/14	9	62.34	3	63.53	62.50	6	726	0.83%
2022/12/13	41	65.33	36	65.08	65.10	5	661	0.76%
2022/12/12	27	64.63	30	64.82	64.40	-3	485	-0.62%
2022/12/08	0	0.00	10	58.86	58.90	-10	381	-2.62%
2022/12/05	0	0.00	1	60.10	60.40	-1	392	-0.25%
2022/11/30	0	0.00	1	59.00	59.00	-1	402	-0.25%
2022/11/25	1	57.60	0	0.00	57.80	1	431	0.23%
2022/11/23	0	0.00	3	58.97	59.00	-3	482	-0.62%
2022/11/22	0	0.00	2	57.90	58.60	-2	491	-0.41%
2022/11/21	0	0.00	2	58.35	58.50	-2	506	-0.39%
2022/11/18	1	58.00	1	58.40	57.90	0	542	0.00%
2022/11/17	2	57.70	3	57.87	58.00	-1	573	-0.17%
2022/11/16	2	57.20	1	56.90	56.90	1	576	0.17%
2022/11/15	1	56.30	0	0.00	56.80	1	602	0.17%
2022/11/11	0	0.00	46	55.31	55.40	-46	633	-7.27%
2022/11/10	0	0.00	1	54.50	54.80	-1	647	-0.15%
2022/11/09	0	0.00	1	54.20	53.60	-1	655	-0.15%
2022/11/08	7	52.30	0	0.00	52.10	7	652	1.07%
2022/11/04	1	51.60	0	0.00	51.90	1	670	0.15%
2022/11/02	3	52.27	1	52.50	52.40	2	688	0.29%
2022/11/01	2	52.05	0	0.00	52.10	2	689	0.29%
2022/10/28	1	50.90	1	52.00	51.00	0	697	0.00%
2022/10/27	1	51.60	4	51.80	51.60	-3	705	-0.43%
2022/10/26	1	50.50	0	0.00	51.10	1	709	0.14%
2022/10/25	21	50.75	0	0.00	50.90	21	713	2.94%
2022/10/24	1	52.00	1	52.50	52.00	0	712	0.00%
2022/10/21	10	51.38	0	0.00	51.30	10	724	1.38%
2022/10/20	13	51.83	0	0.00	52.20	13	796	1.63%
2022/10/19	1	53.10	2	53.20	53.10	-1	818	-0.12%
2022/10/18	0	0.00	2	52.70	53.40	-2	825	-0.24%
2022/10/14	1	53.10	1	53.40	53.00	0	827	0.00%
2022/10/13	1	51.20	0	0.00	51.20	1	833	0.12%
2022/10/11	1	54.30	0	0.00	53.70	1	833	0.12%
2022/10/06	0	0.00	1	56.40	56.50	-1	829	-0.12%
2022/10/05	1	54.80	0	0.00	55.30	1	826	0.12%
2022/10/03	0	0.00	2	54.30	54.60	-2	834	-0.24%
2022/09/29	0	0.00	3	54.73	54.30	-3	833	-0.36%
2022/09/28	1	52.40	2	53.40	52.40	-1	822	-0.12%
2022/09/27	0	0.00	2	53.05	54.50	-2	822	-0.24%
2022/09/26	6	53.02	18	52.71	52.50	-12	816	-1.47%
2022/09/23	6	54.77	2	55.20	54.50	4	815	0.49%
2022/09/22	5	55.24	2	55.60	55.30	3	820	0.37%
2022/09/21	10	55.51	5	55.10	55.10	5	818	0.61%
2022/09/20	4	55.60	1	55.70	55.70	3	811	0.37%
2022/09/19	1	55.40	2	55.40	55.40	-1	814	-0.12%
2022/09/16	0	56.80	1	56.30	56.40	-1	810	-0.12%
2022/09/12	1	58.00	2	58.20	59.20	-1	817	-0.12%
2022/09/08	1	57.50	1	57.90	58.00	0	812	0.00%
2022/09/07	0	0.00	3	57.37	57.00	-3	813	-0.37%
2022/09/06	2	58.10	2	58.10	58.10	0	812	0.00%
2022/09/05	1	59.70	1	59.50	59.50	0	810	0.00%
2022/09/02	1	60.60	1	60.10	60.10	0	826	0.00%
2022/09/01	9	61.71	10	61.57	60.30	-1	822	-0.12%
2022/08/31	22	62.52	20	62.31	61.50	2	807	0.25%
2022/08/30	16	61.04	25	61.00	61.00	-9	770	-1.17%
2022/08/29	4	59.28	1	58.90	59.90	3	762	0.39%
2022/08/26	0	0.00	5	61.90	60.80	-5	750	-0.67%
2022/08/25	14	62.35	1	62.40	62.30	13	736	1.77%
2022/08/24	7	61.39	7	61.40	61.50	0	704	0.00%
2022/08/22	1	61.80	0	0.00	60.00	1	664	0.15%
2022/08/19	2	61.00	0	0.00	60.50	2	638	0.31%
2022/08/18	1	60.70	1	61.10	60.70	0	630	0.00%
2022/08/17	13	60.00	12	59.91	60.20	1	616	0.16%
2022/08/16	7	57.97	8	57.86	57.90	-1	615	-0.16%
2022/08/15	2	56.25	0	0.00	56.10	2	616	0.32%
2022/08/11	9	55.90	2	55.95	56.10	7	631	1.11%
2022/08/10	1	58.40	3	58.53	58.20	-2	641	-0.31%
2022/08/05	1	56.10	1	56.60	56.30	0	660	0.00%
2022/08/04	1	55.30	1	55.50	56.00	0	821	0.00%
2022/08/01	0	0.00	10	59.70	59.20	-10	853	-1.17%
2022/07/29	0	0.00	10	60.05	60.00	-10	867	-1.15%
2022/07/28	0	0.00	1	59.80	59.80	-1	872	-0.11%
2022/07/27	24	61.23	33	61.42	61.20	-9	877	-1.03%
2022/07/26	18	59.41	36	58.07	59.80	-18	811	-2.22%
2022/07/25	8	57.19	5	56.92	56.60	3	803	0.37%
2022/07/22	0	0.00	1	55.80	55.90	-1	823	-0.12%
2022/07/20	0	0.00	1	57.20	57.00	-1	879	-0.11%
2022/07/19	0	0.00	6	55.70	55.70	-6	949	-0.63%
2022/07/15	1	53.70	0	0.00	53.80	1	1,173	0.09%
2022/07/14	2	54.00	0	0.00	54.80	2	1,249	0.16%
2022/07/13	1	54.00	0	0.00	54.30	1	1,347	0.07%
2022/07/12	1	53.20	5	54.20	53.40	-4	1,636	-0.24%
2022/07/11	0	0.00	1	56.60	55.40	-1	1,836	-0.05%
2022/07/08	13	54.18	0	0.00	54.20	13	1,920	0.68%
2022/07/07	15	52.78	1	52.30	53.10	14	1,938	0.72%
2022/07/05	2	54.10	0	0.00	53.40	2	2,073	0.10%
2022/07/04	2	50.20	0	0.00	50.90	2	2,077	0.10%
2022/07/01	2	49.75	1	49.50	49.50	1	2,079	0.05%
2022/06/30	26	53.34	1	52.60	52.60	25	2,073	1.21%
2022/06/29	1	55.70	1	55.30	55.30	0	2,065	0.00%
2022/06/28	1	54.80	0	0.00	54.00	1	2,060	0.05%
2022/06/21	0	54.00	0	0.00	54.90	0	2,138	0.00%
2022/06/20	1	54.20	0	0.00	52.40	1	2,135	0.05%
2022/06/15	2	55.70	0	0.00	55.90	2	2,126	0.09%
2022/06/14	2	55.20	0	0.00	55.80	2	2,123	0.09%
2022/06/13	1.2	56.80	12	56.93	56.40	-10.8	2,116	-0.51%
2022/06/10	1	62.30	5	62.06	62.00	-4	2,095	-0.19%
2022/06/08	5	62.50	2	62.40	62.40	3	2,093	0.14%
2022/05/31	0	0.00	1	60.20	61.00	-1	2,108	-0.05%
2022/05/30	0	0.00	1	60.50	60.70	-1	2,107	-0.05%
2022/05/26	0	0.00	2	61.30	59.80	-2	2,098	-0.10%
2022/05/25	3	60.13	2	60.40	60.30	1	2,095	0.05%
2022/05/24	1	59.30	1	61.20	59.30	0	2,094	0.00%
2022/05/23	2	60.05	0	0.00	60.10	2	2,074	0.10%
2022/05/19	7	59.31	7	59.11	59.80	0	2,056	0.00%
2022/05/18	12	59.78	1	60.20	58.90	11	2,039	0.54%
2022/05/16	1	58.30	4	58.25	57.80	-3	2,008	-0.15%
2022/05/13	5	57.94	1	58.30	58.60	4	1,995	0.20%
2022/05/12	8	59.16	5	56.68	56.70	3	1,978	0.15%
2022/05/11	1	57.90	4	58.95	59.10	-3	1,823	-0.16%
2022/05/10	0	0.00	4	53.23	53.80	-4	1,802	-0.22%
2022/05/09	0	0.00	0	56.70	54.30	0	1,793	0.00%
2022/05/06	2	57.00	0	0.00	56.20	2	1,777	0.11%
2022/05/05	0	0.00	32	58.12	58.00	-32	1,760	-1.82%
2022/05/04	1	58.80	0	0.00	58.40	1	1,748	0.06%
2022/05/03	1	59.90	0	0.00	59.40	1	1,735	0.06%
2022/04/29	9	61.12	15	60.67	60.60	-6	1,726	-0.35%
2022/04/28	14	61.33	13	62.08	60.20	1	1,712	0.06%
2022/04/27	7	61.97	16	62.27	62.40	-9	1,687	-0.53%
2022/04/26	20	62.10	21	63.10	61.70	-1	1,662	-0.06%
2022/04/25	23	64.51	27	67.37	62.50	-4	1,626	-0.25%
2022/04/22	12	68.40	46	68.38	66.90	-34	1,548	-2.20%
2022/04/21	111	68.52	32	68.55	67.60	79	1,470	5.37%	大買/
2022/04/20	23	66.99	30	66.69	66.70	-7	1,327	-0.53%
2022/04/19	6	65.52	7	65.43	66.20	-1	1,254	-0.08%
2022/04/18	101	68.69	105	68.38	67.20	-4	1,170	-0.34%	大買/大賣/
2022/04/15	44	66.98	151	67.35	64.60	-107	892	-11.98%	大賣/鉅額交易
2022/04/14	48	63.61	52	63.72	64.00	-4	705	-0.57%
2022/04/13	19	59.73	18	59.74	59.70	1	614	0.16%
2022/04/12	2	59.30	9	59.58	58.70	-7	595	-1.18%
2022/04/11	17.1	60.95	72	58.65	61.70	-55	548	-10.02%
2022/04/08	6	54.60	2	55.95	56.10	4	457	0.87%
2022/04/07	2	54.05	1	54.70	53.70	1	447	0.22%
2022/04/06	11	54.08	1	53.90	54.30	10	442	2.26%
2022/04/01	10	52.98	0	0.00	53.50	10	441	2.26%
2022/03/31	10	53.19	0	0.00	52.90	10	442	2.26%
2022/03/30	5	53.10	0	0.00	53.20	5	444	1.12%
2022/03/29	1	53.10	1	53.50	53.00	0	442	0.00%
2022/03/28	11	54.95	9	54.79	54.10	2	438	0.46%
2022/03/25	10	54.57	9	55.17	54.30	1	428	0.23%
2022/03/24	12	55.83	10	57.61	57.50	2	403	0.50%
2022/03/23	1	53.70	0	0.00	53.60	1	357	0.28%
2022/03/22	0	54.30	0	0.00	53.60	0	359	0.00%
2022/03/21	0	53.50	0	0.00	53.50	0	363	0.00%
2022/03/15	0	0.00	2	51.70	52.00	-2	383	-0.52%
2022/03/09	3	53.60	0	0.00	53.30	3	425	0.70%
2022/03/08	0	0.00	1	53.00	51.00	-1	428	-0.23%
2022/03/07	1	53.00	10	53.15	53.30	-9	422	-2.13%
2022/03/04	3	55.50	0	0.00	55.40	3	419	0.71%
2022/02/25	4	57.78	0	0.00	57.50	4	467	0.86%
2022/02/24	2	56.95	5	56.60	56.30	-3	466	-0.64%
2022/02/23	4	58.55	0	0.00	59.00	4	462	0.86%
2022/02/22	1	58.80	0	0.00	58.90	1	465	0.22%
2022/02/21	1	59.60	0	0.00	60.00	1	466	0.21%
2022/02/18	1	60.00	0	0.00	59.90	1	471	0.21%
2022/02/15	3	60.73	0	0.00	60.20	3	493	0.61%
2022/02/14	6	60.45	0	0.00	60.50	6	517	1.16%
2022/02/11	1	61.50	0	0.00	61.60	1	528	0.19%
2022/01/26	3	60.87	0	0.00	60.90	3	609	0.49%
2022/01/25	2	61.75	0	0.00	60.90	2	614	0.33%
2022/01/24	2	62.60	0	0.00	62.60	2	613	0.33%
2022/01/21	0	0.00	51	63.93	63.50	-51	621	-8.20%
2022/01/20	0	0.00	1	64.30	64.80	-1	624	-0.16%
2022/01/18	0	0.00	56	65.28	65.30	-56	655	-8.54%
2022/01/14	0	0.00	7	64.70	64.80	-7	668	-1.05%
2022/01/11	1	65.60	13	66.85	65.70	-12	688	-1.74%
2022/01/10	6	65.77	41	66.28	65.50	-35	685	-5.10%
2022/01/07	2	64.75	18	64.99	66.10	-16	686	-2.33%
2022/01/06	12	64.00	6	64.58	64.00	6	685	0.88%
2022/01/05	1	64.00	0	0.00	64.00	1	728	0.14%
2021/12/30	4	64.90	0	0.00	64.90	4	821	0.49%
2021/12/28	1	64.30	0	0.00	64.40	1	845	0.12%
2021/12/27	2	64.10	0	0.00	64.00	2	862	0.23%
2021/12/24	1	64.10	1	64.20	64.20	0	878	0.00%
2021/12/23	1	64.70	0	0.00	64.80	1	888	0.11%
2021/12/22	0	0.00	8	65.04	64.90	-8	917	-0.87%
2021/12/21	1	64.90	1	64.50	64.90	0	925	0.00%
2021/12/20	1	65.30	1	65.30	65.30	0	943	0.00%
2021/12/17	0	0.00	14	65.38	65.30	-14	974	-1.44%
2021/12/16	0	0.00	7	66.06	65.80	-7	994	-0.70%
2021/12/15	5	66.60	50	65.00	66.40	-45	1,004	-4.48%
2021/12/14	0	0.00	49	65.57	64.50	-49	1,006	-4.87%
2021/12/13	2	65.70	0	0.00	65.80	2	1,018	0.20%
2021/12/08	3	68.00	3	67.60	68.40	0	1,139	0.00%
2021/12/07	2	66.10	2	66.00	65.90	0	1,198	0.00%
2021/12/06	2	66.55	0	0.00	66.70	2	1,255	0.16%
2021/12/03	1	67.60	24	67.53	67.90	-23	1,305	-1.76%
2021/12/02	0	0.00	5	65.84	65.90	-5	1,363	-0.37%
2021/12/01	4	65.55	0	0.00	65.30	4	1,501	0.27%
2021/11/30	4	63.58	0	0.00	63.80	4	1,548	0.26%
2021/11/29	9	65.48	6	67.02	63.40	3	1,626	0.18%
2021/11/26	7	64.63	5	65.72	63.80	2	1,799	0.11%
2021/11/24	1	63.10	0	0.00	64.10	1	1,892	0.05%
2021/11/23	4	62.60	0	0.00	62.40	4	1,949	0.21%
2021/11/19	0	0.00	1	62.70	62.10	-1	2,009	-0.05%
2021/11/17	1	62.00	0	0.00	62.00	1	2,019	0.05%
2021/11/16	2	62.25	0	0.00	61.80	2	2,027	0.10%
2021/11/15	2.1	62.09	10	62.30	62.50	-7.9	2,058	-0.38%
2021/11/12	22	61.24	5	60.08	61.70	17	2,104	0.81%
2021/11/11	5	59.20	0	0.00	60.00	5	2,125	0.24%
2021/11/10	1	60.70	0	0.00	60.90	1	2,146	0.05%
2021/11/09	4	61.40	2	61.35	61.40	2	2,150	0.09%
2021/11/08	7	64.99	0	0.00	65.40	7	2,146	0.33%
2021/11/03	0	0.00	1	66.60	66.80	-1	2,174	-0.05%
2021/10/29	2	65.10	0	0.00	65.20	2	2,161	0.09%
2021/10/27	1	63.80	0	0.00	65.40	1	2,152	0.05%
2021/10/26	1	64.20	2	64.10	64.00	-1	2,129	-0.05%
2021/10/25	5	64.74	0	0.00	64.80	5	2,124	0.24%
2021/10/22	1	65.30	1	64.90	65.20	0	2,126	0.00%
2021/10/20	1	65.90	1	66.40	66.40	0	2,114	0.00%
2021/10/18	1	66.50	0	0.00	67.40	1	2,106	0.05%
2021/10/15	1	68.50	0	0.00	67.50	1	2,110	0.05%
2021/10/13	0	0.00	1	67.60	66.90	-1	2,119	-0.05%
2021/10/12	9	72.64	12	75.03	70.40	-3	2,076	-0.14%
2021/10/08	0	0.00	1	80.00	78.20	-1	2,024	-0.05%
2021/10/04	0	0.00	1	78.00	78.00	-1	2,013	-0.05%
2021/10/01	1	77.50	0	0.00	79.00	1	2,000	0.05%
2021/09/29	4	78.88	1	77.90	79.00	3	1,983	0.15%
2021/09/27	0	0.00	1	83.10	81.50	-1	1,967	-0.05%
2021/09/24	2	82.35	16	81.91	82.00	-14	1,966	-0.71%
2021/09/23	0	0.00	39	80.12	79.50	-39	1,953	-2.00%
2021/09/22	1	78.50	17	78.29	79.30	-16	1,960	-0.82%
2021/09/17	2	79.50	0	0.00	79.60	2	1,990	0.10%
2021/09/15	0	0.00	6	79.62	80.00	-6	1,981	-0.30%
2021/09/14	11	82.05	10	81.36	81.20	1	1,966	0.05%
2021/09/13	14	81.69	12	81.66	82.70	2	1,960	0.10%
2021/09/10	11	80.79	9	80.79	80.50	2	1,919	0.10%
2021/09/09	4	79.48	27	79.96	79.00	-23	1,848	-1.24%
2021/09/08	33	77.15	11	76.82	75.80	22	1,792	1.23%
2021/09/07	3	79.13	30	79.09	80.70	-27	1,751	-1.54%
2021/09/06	6	78.92	7	83.43	77.00	-1	1,707	-0.06%
2021/09/03	9	80.71	2	80.85	80.10	7	1,585	0.44%
2021/09/02	10	80.80	48	82.54	80.00	-38	1,551	-2.45%
2021/09/01	41	79.49	9	80.11	81.20	32	1,486	2.15%
2021/08/31	1	75.50	2	78.10	79.30	-1	1,301	-0.08%
2021/08/30	4	71.55	3	71.80	72.10	1	1,259	0.08%
2021/08/27	4	70.65	7	71.77	71.80	-3	1,243	-0.24%
2021/08/26	5	69.78	18	69.21	70.10	-13	1,204	-1.08%
2021/08/25	0	0.00	8	68.13	67.60	-8	1,172	-0.68%
2021/08/24	1	67.50	0	0.00	68.40	1	1,180	0.08%
2021/08/23	0	0.00	1	69.00	67.80	-1	1,214	-0.08%
2021/08/20	2	67.30	5	68.04	68.00	-3	1,219	-0.25%
2021/08/19	16	68.59	2	66.90	66.10	14	1,229	1.14%
2021/08/18	3	69.20	12	69.58	70.80	-9	1,215	-0.74%
2021/08/17	2	68.10	4	69.20	67.40	-2	1,181	-0.17%
2021/08/16	6	68.38	6	68.70	66.80	0	1,197	0.00%
2021/08/13	5	66.92	0.1	67.20	67.80	5	1,175	0.42%
2021/08/12	6	67.13	11	67.32	67.90	-5	1,217	-0.41%
2021/08/11	3	63.93	3	64.53	64.20	0	1,233	0.00%
2021/08/10	3	62.80	0	0.00	62.40	3	1,330	0.23%
2021/08/04	0	0.00	0.1	63.24	63.50	-0.1	1,775	-0.01%
2021/07/30	1	60.80	0	0.00	61.00	1	1,833	0.05%
2021/07/28	4	60.55	1	60.40	60.50	3	1,931	0.16%
2021/07/27	0	0.00	6	61.67	61.40	-6	2,236	-0.27%
2021/07/26	1	61.60	0	0.00	61.80	1	2,342	0.04%
2021/07/23	6	61.68	0	0.00	61.60	6	2,352	0.26%
2021/07/22	4	61.95	0	0.00	61.80	4	2,378	0.17%
2021/07/21	6.1	63.17	1	62.70	63.00	5.1	2,463	0.21%
2021/07/20	2	64.90	10	63.21	62.80	-8	2,485	-0.32%
2021/07/19	0	0.00	10	63.75	63.80	-10	2,467	-0.41%
2021/07/13	10	64.60	10	62.82	64.00	0	2,552	0.00%
2021/07/08	0	0.00	2	63.20	63.50	-2	2,549	-0.08%
2021/07/07	0	0.00	2	63.50	63.70	-2	2,568	-0.08%
2021/07/06	1	63.60	0	0.00	63.70	1	2,607	0.04%
2021/07/05	1	64.30	0	0.00	64.20	1	2,645	0.04%
2021/07/01	0	0.00	13	66.48	65.50	-13	2,668	-0.49%
2021/06/30	12	67.45	4	67.53	67.10	8	2,652	0.30%
2021/06/29	1	68.40	8	67.91	67.90	-7	2,639	-0.27%
2021/06/28	13	67.72	8	66.45	68.00	5	2,616	0.19%
2021/06/25	0	0.00	2	65.70	65.30	-2	2,575	-0.08%
2021/06/22	1	65.40	3	65.43	65.10	-2	2,609	-0.08%
2021/06/17	0	0.00	3	64.97	64.70	-3	2,570	-0.12%
2021/06/16	22	65.57	1	65.70	64.30	21	2,593	0.81%
2021/06/15	0	0.00	3	65.80	65.60	-3	2,584	-0.12%
2021/06/11	0	0.00	3	65.87	64.30	-3	2,556	-0.12%
2021/06/10	4	65.35	1	65.60	65.50	3	2,535	0.12%
2021/06/09	1	64.10	0	0.00	64.30	1	2,518	0.04%
2021/06/07	0	0.00	1	65.00	64.20	-1	2,496	-0.04%
2021/06/04	9	64.66	0	0.00	64.10	9	2,470	0.36%
2021/06/03	2	65.00	1	65.30	65.50	1	2,445	0.04%
2021/06/02	1	64.70	1	64.50	64.40	0	2,443	0.00%
2021/05/28	4.1	63.75	4	64.18	64.00	0.1	2,385	0.00%
2021/05/27	0	0.00	2	64.40	64.10	-2	2,377	-0.08%
2021/05/26	1	63.40	1	64.20	63.20	0	2,367	0.00%
2021/05/25	2	63.80	2	63.70	62.90	0	2,374	0.00%
2021/05/24	1	64.80	4	66.28	64.00	-3	2,372	-0.13%
2021/05/21	2	63.20	4	63.65	63.10	-2	2,349	-0.09%
2021/05/20	5	64.34	8	64.94	62.90	-3	2,371	-0.13%
2021/05/19	5	64.78	13	63.45	62.80	-8	2,332	-0.34%
2021/05/18	10	63.23	8	63.13	63.90	2	2,271	0.09%
2021/05/17	32	63.82	28	64.68	65.30	4	2,144	0.19%
2021/05/14	8	60.61	16	60.25	59.40	-8	2,003	-0.40%
2021/05/13	24	63.75	17	61.99	58.20	7	1,967	0.36%
2021/05/12	32	61.88	34	62.43	61.70	-2	1,831	-0.11%
2021/05/11	8	60.16	10	63.00	59.00	-2	1,706	-0.12%
2021/05/10	1	64.10	0	0.00	65.50	1	1,666	0.06%
2021/05/07	0	0.00	4	62.90	63.80	-4	1,660	-0.24%
2021/05/06	11	64.23	5	63.40	64.00	6	1,646	0.36%
2021/05/05	14	67.06	6	66.28	65.80	8	1,601	0.50%
2021/05/04	43	69.45	55	68.93	67.20	-12	1,561	-0.77%
2021/05/03	14	66.96	23	66.85	67.80	-9	1,278	-0.70%
2021/04/28	3	66.70	1	65.50	65.20	2	1,187	0.17%
2021/04/27	32	66.91	36	66.87	67.30	-4	1,187	-0.34%
2021/04/26	25	64.56	1	65.10	64.50	24	1,104	2.17%
2021/04/23	0	0.00	2	62.90	63.00	-2	1,089	-0.18%
2021/04/22	0	0.00	21	62.29	62.30	-21	1,094	-1.92%
2021/04/21	0	0.00	1	62.80	62.60	-1	1,075	-0.09%
2021/04/20	6	63.23	2	63.85	63.20	4	1,089	0.37%
2021/04/19	1	63.40	1	63.30	63.30	0	1,092	0.00%
2021/04/16	1	61.50	1	62.00	61.00	0	1,057	0.00%
2021/04/15	0	0.00	1	60.90	60.50	-1	1,052	-0.09%
2021/04/14	16	58.82	0	0.00	59.90	16	1,048	1.53%
2021/04/13	4	62.25	10	62.06	60.70	-6	1,040	-0.58%
2021/04/12	19	62.13	3	62.80	61.90	16	1,019	1.57%
2021/04/09	52	60.77	2	62.10	62.00	50	981	5.09%
2021/04/08	28	60.50	1	60.20	60.40	27	942	2.87%
2021/04/07	4	59.93	1	59.80	60.00	3	929	0.32%
2021/03/30	1	58.50	0	0.00	58.50	1	920	0.11%
2021/03/25	4	60.40	5	60.30	59.20	-1	1,008	-0.10%
2021/03/24	4	59.78	4	58.75	58.60	0	990	0.00%
2021/03/22	2	58.10	0	0.00	57.70	2	981	0.20%
2021/03/19	1	60.20	1	59.60	59.00	0	979	0.00%
2021/03/15	0	57.50	0	0.00	57.40	0	992	0.00%
2021/03/09	2	59.70	2	57.50	57.50	0	1,044	0.00%
2021/03/08	5	59.04	5	58.60	58.20	0	1,053	0.00%
2021/02/25	5	60.18	4	60.10	59.90	1	1,099	0.09%
2021/02/24	6	59.18	6	58.80	58.90	0	1,087	0.00%
2021/02/23	0	0.00	2	59.20	57.20	-2	1,094	-0.18%
2021/02/22	4	59.68	2	59.40	59.40	2	1,110	0.18%
2021/02/04	0	0.00	1	55.30	54.50	-1	1,189	-0.08%
2021/01/26	0	0.00	4	54.55	54.20	-4	1,844	-0.22%
2021/01/25	5	56.06	1	55.90	55.00	4	1,865	0.21%
2021/01/20	0	0.00	2	57.40	56.90	-2	1,851	-0.11%
2021/01/18	0	56.60	0	0.00	54.60	0	1,861	0.00%
2021/01/12	6	58.90	6	58.90	58.40	0	1,928	0.00%
2021/01/11	0	0.00	1	58.60	57.60	-1	1,955	-0.05%
2021/01/07	0	0.00	2	59.80	59.90	-2	2,010	-0.10%
2021/01/05	0	0.00	1	61.00	60.80	-1	2,039	-0.05%
2020/12/24	0	0.00	1	63.50	62.20	-1	2,554	-0.04%
2020/12/23	1	63.00	0	0.00	62.50	1	2,830	0.04%
2020/12/22	0	0.00	2	63.90	64.00	-2	3,425	-0.06%
2020/12/21	5	63.40	5	63.20	62.80	0	3,708	0.00%
2020/12/18	1	61.70	1	61.70	61.50	0	3,743	0.00%
2020/12/15	1	60.00	0	0.00	59.70	1	4,151	0.02%
2020/12/10	0	0.00	13	62.70	62.40	-13	4,324	-0.30%
2020/12/08	1	63.10	1	62.20	62.90	0	4,447	0.00%
2020/12/03	0	0.00	2	62.20	62.50	-2	5,371	-0.04%
2020/12/02	2	63.10	0	0.00	62.60	2	5,410	0.04%
2020/12/01	0	0.00	5	63.40	63.40	-5	5,454	-0.09%
2020/11/30	18	63.06	0	0.00	63.10	18	5,452	0.33%
2020/11/26	1	64.20	1	63.20	63.20	0	5,435	0.00%
2020/11/25	1	63.80	1	63.10	63.20	0	5,426	0.00%
2020/11/24	1	62.70	1	62.00	62.20	0	5,427	0.00%
2020/11/20	3	64.70	0	0.00	64.00	3	5,429	0.06%
2020/11/19	3	64.77	3	64.33	64.40	0	5,411	0.00%
2020/11/18	1	64.20	1	63.70	63.40	0	5,382	0.00%
2020/11/16	1	63.90	0	0.00	64.10	1	5,397	0.02%
2020/11/12	1	64.30	6	64.70	64.40	-5	5,417	-0.09%
2020/11/11	12	66.50	7	66.07	67.00	5	5,498	0.09%
2020/11/10	2	67.50	2	73.75	65.10	0	5,454	0.00%
2020/11/09	9	73.31	7	72.50	72.00	2	5,309	0.04%
2020/11/06	1	68.70	6	70.25	70.50	-5	5,189	-0.10%
2020/11/05	8	68.43	64	67.92	70.40	-56	5,116	-1.09%
2020/11/02	5	63.70	53	63.32	63.60	-48	5,040	-0.95%
2020/10/30	1	62.10	0	0.00	61.80	1	5,022	0.02%
2020/10/28	1	63.10	0	0.00	61.90	1	5,087	0.02%
2020/10/23	2	63.15	54	62.80	63.20	-52	5,142	-1.01%
2020/10/22	2	61.00	1	61.40	61.00	1	5,146	0.02%
2020/10/21	1	60.60	4	61.28	61.20	-3	5,169	-0.06%
2020/10/20	51	61.60	50	63.60	61.60	1	5,166	0.02%
2020/10/19	52	61.88	4	61.30	62.50	48	5,153	0.93%
2020/10/16	1	64.10	2	64.45	62.80	-1	5,130	-0.02%
2020/10/15	50	65.10	0	0.00	65.10	50	5,105	0.98%
2020/10/14	1	67.80	0	0.00	66.70	1	5,119	0.02%
2020/10/13	1	66.60	2	66.65	66.90	-1	5,178	-0.02%
2020/10/12	1	66.80	0	0.00	67.30	1	5,186	0.02%
2020/10/08	51	68.20	1	68.20	68.20	50	5,195	0.96%
2020/10/07	1	71.50	1	70.50	70.00	0	5,188	0.00%
2020/10/06	1	69.80	1	70.00	70.00	0	5,181	0.00%
2020/10/05	12	71.59	11	70.94	70.50	1	5,175	0.02%
2020/09/30	3	65.70	4	67.85	67.60	-1	5,077	-0.02%
2020/09/29	0	0.00	7	66.60	66.60	-7	5,077	-0.14%
2020/09/28	16	69.41	15	69.47	67.80	1	5,108	0.02%
2020/09/25	46	75.15	36	75.34	67.80	10	4,899	0.20%
2020/09/24	15	70.91	16	72.36	75.30	-1	4,373	-0.02%
2020/09/23	0	0.00	54	68.41	68.50	-54	4,135	-1.31%
2020/09/22	54	66.79	1	68.00	66.90	53	4,149	1.28%
2020/09/21	6	68.78	5	68.88	68.80	1	4,218	0.02%
2020/09/18	6	68.43	199	68.88	66.50	-193	4,289	-4.50%	大賣/鉅額交易
2020/09/17	1	67.30	56	67.19	66.70	-55	4,257	-1.29%
2020/09/16	103	66.07	187	66.01	66.60	-84	4,243	-1.98%	大買/大賣/
2020/09/15	3	64.50	1	64.30	65.50	2	4,263	0.05%
2020/09/14	3	63.63	6	64.48	63.60	-3	4,368	-0.07%
2020/09/11	5	64.96	4	64.53	63.70	1	4,731	0.02%
2020/09/10	7	66.74	7	66.30	66.00	0	5,103	0.00%
2020/09/09	701	66.91	1,364	68.26	66.40	-663	5,336	-12.42%	大買/大賣/鉅額交易
2020/09/08	1,285	65.22	2,013	63.46	66.50	-728	5,054	-14.40%	大買/大賣/鉅額交易
2020/09/07	1,712	60.50	1	60.50	60.50	1,711	4,659	36.72%	大買/鉅額交易
2020/09/04	1	54.30	5	53.94	55.00	-4	4,718	-0.08%
2020/09/03	1	52.00	1	52.10	52.20	0	4,749	0.00%
2020/09/01	2	53.05	0	0.00	53.00	2	4,910	0.04%
2020/08/28	5	54.76	5	54.80	54.40	0	5,006	0.00%
2020/08/26	0	0.00	51	53.61	54.40	-51	5,222	-0.98%
2020/08/25	0	0.00	2	52.95	52.70	-2	5,300	-0.04%
2020/08/24	0	0.00	3	52.13	52.40	-3	5,447	-0.06%
2020/08/21	3	51.70	5	52.08	52.40	-2	5,596	-0.04%
2020/08/20	51	51.10	2	51.40	51.10	49	5,782	0.85%
2020/08/19	3	54.87	1	55.20	54.50	2	5,977	0.03%
2020/08/18	4	56.63	2	55.65	55.10	2	6,137	0.03%
2020/08/17	6	57.48	3	57.43	56.10	3	6,488	0.05%
2020/08/14	1	53.70	53	55.44	55.50	-52	6,455	-0.81%
2020/08/13	3	50.97	0	0.00	50.50	3	6,638	0.05%
2020/08/12	1	51.60	4	51.80	51.60	-3	6,976	-0.04%
2020/08/11	4	52.03	0	0.00	52.30	4	7,345	0.05%
2020/08/10	2	53.15	1	53.70	52.80	1	7,626	0.01%
2020/08/07	4	55.08	33	55.42	55.30	-29	8,375	-0.35%
2020/08/06	3	53.90	0	0.00	53.40	3	8,907	0.03%
2020/08/04	32	53.18	4	53.13	53.10	28	9,750	0.29%
2020/08/03	2	53.35	2	53.70	54.60	0	9,916	0.00%
2020/07/31	1	51.50	4	51.70	51.90	-3	10,124	-0.03%
2020/07/30	3	51.40	2	51.75	51.30	1	10,576	0.01%
2020/07/29	0	0.00	2	50.85	51.10	-2	10,997	-0.02%
2020/07/28	1	50.00	9	48.75	49.00	-8	11,050	-0.07%
2020/07/27	0	0.00	2	48.75	49.10	-2	11,196	-0.02%
2020/07/23	2	52.85	1	52.90	52.70	1	11,300	0.01%
2020/07/22	1	55.30	2	55.15	54.70	-1	11,393	-0.01%
2020/07/21	5	55.30	11	54.78	54.40	-6	11,515	-0.05%
2020/07/20	1	53.70	51	56.38	54.70	-50	11,657	-0.43%
2020/07/17	53	55.16	5	53.68	54.70	48	11,658	0.41%
2020/07/16	4	57.43	3	57.50	57.10	1	11,677	0.01%
2020/07/15	1	56.70	0	0.00	56.80	1	11,867	0.01%
2020/07/14	3	59.17	0	0.00	58.50	3	11,836	0.03%
2020/07/13	1	60.20	3	60.60	60.50	-2	11,811	-0.02%
2020/07/10	4	60.53	5	59.84	59.60	-1	11,811	-0.01%
2020/07/09	10	60.86	10	61.60	61.70	0	11,791	0.00%
2020/07/08	5	61.76	8	61.43	61.10	-3	11,766	-0.03%
2020/07/07	7	61.11	8	60.48	60.00	-1	11,771	-0.01%
2020/07/06	2	63.30	1	64.70	62.80	1	11,720	0.01%
2020/07/03	5	64.24	4	64.50	63.80	1	11,665	0.01%
2020/07/02	54	64.35	4	64.53	64.10	50	11,586	0.43%
2020/07/01	3	64.77	1	64.80	64.60	2	11,526	0.02%
2020/06/30	2	64.55	5	65.14	64.70	-3	11,454	-0.03%
2020/06/29	8	64.88	10	64.30	64.00	-2	11,302	-0.02%
2020/06/24	10	64.41	13	64.02	61.70	-3	11,117	-0.03%
2020/06/23	2	61.65	5	62.70	63.00	-3	10,970	-0.03%
2020/06/22	2	63.20	5	62.54	62.20	-3	10,938	-0.03%
2020/06/19	6	64.02	16	65.28	61.90	-10	10,866	-0.09%
2020/06/18	39	65.75	114	65.35	65.70	-75	10,728	-0.70%	大賣/
2020/06/17	98	64.42	43	63.09	64.00	55	10,354	0.53%
2020/06/16	17	59.88	12	60.03	59.10	5	9,904	0.05%
2020/06/15	6	56.38	25	56.14	58.50	-19	9,604	-0.20%
2020/06/12	2	53.55	31	54.37	53.20	-29	9,489	-0.31%
2020/06/11	55	53.37	5	53.36	52.40	50	9,469	0.53%
2020/06/10	2	56.90	1	57.80	56.40	1	9,414	0.01%
2020/06/09	7	56.73	51	57.19	57.40	-44	9,370	-0.47%
2020/06/08	4	55.93	3	55.27	55.30	1	9,393	0.01%
2020/06/05	5	55.14	4	55.38	56.10	1	9,411	0.01%
2020/06/04	4	54.75	2	54.90	55.00	2	9,527	0.02%
2020/06/03	3	55.00	10	55.77	55.00	-7	9,854	-0.07%
2020/06/02	66	54.41	9	55.56	54.80	57	9,892	0.58%
2020/06/01	5	59.40	2	58.15	58.50	3	9,767	0.03%
2020/05/29	2	58.75	2	57.00	57.80	0	9,708	0.00%
2020/05/28	5	58.50	52	59.72	57.80	-47	9,568	-0.49%
2020/05/27	60	58.31	1	58.00	58.00	59	9,431	0.63%
2020/05/26	12	64.48	8	65.14	63.70	4	9,256	0.04%
2020/05/25	8	65.85	6	65.45	64.70	2	9,045	0.02%
2020/05/22	10	66.56	19	66.81	65.30	-9	8,968	-0.10%
2020/05/21	7	62.60	5	62.60	63.00	2	8,622	0.02%
2020/05/20	11	63.14	4	62.78	61.90	7	8,530	0.08%
2020/05/19	21	65.74	4	64.38	63.10	17	8,291	0.21%
2020/05/18	14	67.16	14	67.26	66.20	0	7,945	0.00%
2020/05/15	5	65.36	4	66.20	64.00	1	7,574	0.01%
2020/05/14	55	69.80	38	71.73	66.30	17	7,296	0.23%
2020/05/13	31	65.94	128	67.74	69.00	-97	6,520	-1.49%	大賣/
2020/05/12	1,176	63.62	1,181	63.19	62.80	-5	5,937	-0.08%	大買/大賣/
2020/05/11	12	57.33	28	57.32	58.00	-16	5,425	-0.29%
2020/05/08	17	57.08	12	58.23	55.60	5	5,073	0.10%
2020/05/07	12	62.98	19	62.06	61.70	-7	4,883	-0.14%
2020/05/06	23	64.63	28	63.57	61.00	-5	4,632	-0.11%
2020/05/05	70	60.07	12	60.37	61.30	58	4,183	1.39%
2020/05/04	5	54.02	6	55.00	55.80	-1	3,806	-0.03%
2020/04/30	11	50.70	3	50.77	50.80	8	3,720	0.21%
2020/04/29	2	45.85	8	45.99	46.25	-6	3,573	-0.17%
2020/04/28	4	46.50	7	46.29	46.00	-3	3,579	-0.08%
2020/04/27	10	44.20	4	44.94	44.40	6	3,556	0.17%
2020/04/24	91	42.58	22	42.43	42.00	69	3,479	1.98%
2020/04/23	5	46.46	13	46.34	45.90	-8	3,346	-0.24%
2020/04/22	8	44.54	0	0.00	44.80	8	3,181	0.25%
2020/04/21	4	45.41	4	45.15	44.70	0	3,139	0.00%
2020/04/20	7	46.14	3	45.77	44.35	4	3,039	0.13%
2020/04/17	0	0.00	1	45.80	45.80	-1	2,822	-0.04%
2020/04/16	1	41.65	1	41.65	41.65	0	2,795	0.00%
2020/04/14	0	0.00	5	37.20	37.15	-5	2,740	-0.18%
2020/04/13	8	36.91	2	36.73	36.90	6	2,707	0.22%
2020/04/10	3	36.57	3	35.90	35.60	0	2,646	0.00%
2020/04/09	2	35.85	2	35.20	34.90	0	2,576	0.00%
2020/04/07	0	0.00	3	33.30	33.70	-3	2,497	-0.12%
2020/04/06	2	33.80	1	33.30	33.30	1	2,481	0.04%
2020/04/01	1	32.55	0	0.00	32.30	1	2,453	0.04%
2020/03/27	0	0.00	2	32.50	31.60	-2	2,438	-0.08%
2020/03/26	1	31.45	1	31.50	31.50	0	2,392	0.00%
2020/03/23	1	27.75	1	27.95	28.85	0	2,331	0.00%
2020/03/19	1	26.20	0	0.00	26.20	1	2,268	0.04%
2020/03/17	1	31.00	2	31.20	30.65	-1	2,236	-0.04%
2020/03/16	5	34.90	0	0.00	34.05	5	2,200	0.23%
2020/03/12	1	43.10	18	38.46	37.90	-17	2,116	-0.80%
2020/03/11	2	44.45	2	42.20	42.10	0	1,993	0.00%
2020/03/10	5	44.91	8	44.89	43.55	-3	1,900	-0.16%
2020/03/09	37	47.70	27	48.43	48.30	10	1,724	0.58%
2020/03/06	1	41.90	4	43.80	44.35	-3	1,344	-0.22%
2020/03/05	1	39.95	1	40.35	40.35	0	1,208	0.00%
2020/03/04	7	40.29	9	40.44	40.20	-2	1,186	-0.17%
2020/03/03	1	39.05	1	39.25	39.05	0	1,149	0.00%
2020/03/02	2	40.10	6	40.16	39.45	-4	1,182	-0.34%
2020/02/27	4	40.33	14	39.95	40.00	-10	1,185	-0.84%
2020/02/26	1	39.70	0	0.00	39.50	1	1,159	0.09%
2020/02/25	11	41.34	17	40.99	40.10	-6	1,145	-0.52%
2020/02/24	10	39.63	6	39.61	39.05	4	1,043	0.38%
2020/02/21	1	38.60	0	0.00	38.20	1	993	0.10%
2020/02/19	1	37.85	1	38.15	38.10	0	982	0.00%
2020/02/17	1	38.65	1	39.10	38.50	0	984	0.00%
2020/02/13	0	0.00	3	37.20	37.30	-3	972	-0.31%
2020/02/07	4	38.56	6	38.32	37.90	-2	989	-0.20%
2020/02/06	2	37.68	2	37.88	38.35	0	995	0.00%
2020/02/05	10	38.78	4	37.90	38.40	6	986	0.61%
2020/02/04	8	36.39	6	36.43	36.75	2	944	0.21%
2020/02/03	4	38.00	4	37.05	36.40	0	943	0.00%
2020/01/31	14	38.09	24	41.38	37.45	-10	951	-1.05%
2020/01/30	12	41.35	20	41.42	41.45	-8	926	-0.86%
2020/01/20	1	36.00	1	36.45	37.70	0	869	0.00%
2020/01/13	1	35.05	5	35.16	35.00	-4	839	-0.48%
2020/01/08	5	34.79	1	34.30	34.30	4	863	0.46%
2020/01/07	2	34.53	2	34.35	34.35	0	860	0.00%
2020/01/03	1	35.50	3	35.73	35.50	-2	875	-0.23%
2020/01/02	1	35.55	1	35.95	35.70	0	876	0.00%
2019/12/31	1	35.20	1	35.50	35.50	0	874	0.00%
2019/12/26	1	35.70	1	35.50	35.50	0	878	0.00%
2019/12/24	2	36.15	0	0.00	36.15	2	887	0.23%
2019/12/19	0	0.00	6	35.30	34.95	-6	910	-0.66%
2019/12/16	1	35.30	1	35.40	35.40	0	914	0.00%
2019/12/13	9	37.05	9	35.86	35.60	0	912	0.00%
2019/12/12	1	35.30	1	35.35	35.50	0	888	0.00%
2019/12/11	1	35.35	1	35.70	35.50	0	898	0.00%
2019/12/10	2	35.65	2	35.60	35.65	0	901	0.00%
2019/12/09	1	34.80	1	34.55	34.55	0	939	0.00%
2019/12/04	0	0.00	2	35.13	35.10	-2	1,028	-0.19%
2019/11/29	4	36.25	3	36.03	35.95	1	1,127	0.09%
2019/11/27	6	37.64	4	37.24	37.15	2	1,122	0.18%
2019/11/26	2	36.65	1	36.80	37.00	1	1,086	0.09%
2019/11/25	1	36.30	1	36.15	36.15	0	1,064	0.00%
2019/11/22	2	36.10	2	36.15	36.15	0	1,070	0.00%
2019/11/20	1	35.10	1	35.00	35.00	0	1,067	0.00%
2019/11/19	1	34.65	1	34.80	34.75	0	1,077	0.00%
2019/11/18	2	34.30	2	34.20	34.20	0	1,124	0.00%
2019/11/15	1	34.45	3	34.40	34.40	-2	1,220	-0.16%
2019/11/14	4	34.51	9	34.57	34.70	-5	1,228	-0.41%
2019/11/13	3	35.97	3	36.33	35.50	0	1,224	0.00%
2019/11/12	4	35.78	2	35.40	35.40	2	1,229	0.16%
2019/11/11	2	35.88	1	35.75	36.35	1	1,225	0.08%
2019/11/08	1	35.85	3	36.47	36.20	-2	1,216	-0.16%
2019/11/07	8	36.58	3	36.20	36.20	5	1,221	0.41%
2019/11/06	3	36.15	3	36.72	36.80	0	1,219	0.00%
2019/11/05	3	36.57	3	36.60	36.45	0	1,218	0.00%
2019/11/04	3	37.23	3	37.30	37.30	0	1,204	0.00%
2019/11/01	3	37.57	1	37.50	37.50	2	1,197	0.17%
2019/10/31	4	37.50	1	36.85	36.85	3	1,175	0.26%
2019/10/30	0	0.00	1	36.95	37.10	-1	1,144	-0.09%
2019/10/29	0	0.00	4	35.85	35.65	-4	1,094	-0.37%
2019/10/25	0	0.00	3	34.10	33.85	-3	1,106	-0.27%
2019/10/24	0	0.00	2	34.35	34.35	-2	1,134	-0.18%
2019/10/22	2	33.35	0	0.00	33.40	2	1,176	0.17%
2019/10/21	1	33.65	1	33.75	33.55	0	1,196	0.00%
2019/10/17	1	34.75	0	0.00	34.75	1	1,238	0.08%
2019/10/14	0	0.00	20	33.50	33.40	-20	1,338	-1.49%
2019/10/09	8	33.67	1	33.20	33.20	7	1,402	0.50%
2019/10/08	2	33.30	3	33.13	33.25	-1	1,435	-0.07%
2019/10/01	1	32.00	0	0.00	32.25	1	1,983	0.05%
2019/09/27	5	32.28	1	32.20	32.20	4	2,030	0.20%
2019/09/25	20	33.98	15	33.84	33.25	5	2,251	0.22%
2019/09/24	1	32.90	0	0.00	33.10	1	2,314	0.04%
2019/09/20	1	31.90	6	31.87	31.95	-5	2,366	-0.21%
2019/09/18	6	32.03	1	32.10	32.10	5	2,362	0.21%
2019/09/17	1	32.15	1	32.00	32.00	0	2,358	0.00%
2019/09/16	1	31.75	11	31.87	32.15	-10	2,353	-0.42%
2019/09/12	1	32.60	1	32.65	32.65	0	2,339	0.00%
2019/09/11	6	32.78	1	32.80	32.80	5	2,333	0.21%
2019/09/10	17	35.47	2	35.35	34.95	15	2,282	0.66%
2019/09/09	5	34.80	3	33.55	33.60	2	2,217	0.09%
2019/09/06	6	34.63	1	34.55	34.55	5	2,201	0.23%
2019/09/05	11	35.71	3	35.33	35.25	8	2,185	0.37%
2019/09/04	3	35.73	11	35.92	35.95	-8	2,141	-0.37%
2019/09/03	5	33.80	0	0.00	33.70	5	2,086	0.24%
2019/08/30	2	33.83	2	33.40	33.40	0	2,083	0.00%
2019/08/28	1	33.80	1	33.60	33.60	0	2,069	0.00%
2019/08/27	1	33.90	1	34.15	34.10	0	2,061	0.00%
2019/08/26	1	32.85	1	33.20	33.20	0	2,047	0.00%
2019/08/23	2	33.78	2	33.68	33.60	0	2,038	0.00%
2019/08/22	3	33.98	3	34.00	34.00	0	2,033	0.00%
2019/08/21	1	34.15	4	34.50	34.30	-3	2,024	-0.15%
2019/08/20	4	33.74	31	33.86	34.90	-27	1,974	-1.37%
2019/08/16	0	0.00	20	30.00	30.10	-20	1,866	-1.07%
2019/08/15	22	29.41	2	29.25	29.25	20	1,870	1.07%
2019/08/14	1	31.30	1	30.95	30.95	0	1,848	0.00%
2019/08/13	30	31.33	0	0.00	31.30	30	1,841	1.63%
2019/08/08	2	31.10	2	30.85	30.85	0	1,821	0.00%
2019/07/30	10	33.94	6	32.49	32.45	4	1,751	0.23%
2019/07/29	3	35.63	3	35.00	35.00	0	1,696	0.00%
2019/07/26	2	34.23	2	35.20	35.35	0	1,660	0.00%
2019/07/25	1	35.05	0	0.00	35.00	1	1,626	0.06%
2019/07/24	6	36.43	2	35.95	35.95	4	1,602	0.25%
2019/07/23	4	37.15	4	37.40	37.40	0	1,571	0.00%
2019/07/22	4	37.00	16	36.63	36.60	-12	1,545	-0.78%
2019/07/19	6	37.86	0	0.00	37.65	6	1,516	0.40%
2019/07/18	34	38.28	31	37.69	38.20	3	1,489	0.20%
2019/07/17	7	37.99	10	37.94	37.65	-3	1,432	-0.21%
2019/07/16	0	0.00	6	38.46	38.10	-6	1,404	-0.43%
2019/07/15	6	38.90	4	38.75	38.75	2	1,356	0.15%
2019/07/12	3	39.45	3	39.93	40.00	0	1,286	0.00%
2019/07/11	35	39.39	34	39.09	39.25	1	1,236	0.08%
2019/07/10	4	38.88	11	38.92	39.50	-7	1,178	-0.59%
2019/07/09	12	39.50	5	39.83	39.25	7	1,094	0.64%
2019/07/08	9	37.08	10	38.07	38.50	-1	861	-0.12%
2019/07/05	1	35.20	9	35.55	35.50	-8	736	-1.09%
2019/07/04	6	34.62	1	34.90	35.20	5	672	0.74%
2019/07/03	39	34.86	8	34.74	34.55	31	625	4.95%
2019/07/02	4	34.13	9	34.42	34.65	-5	527	-0.95%
2019/07/01	5	31.36	1	30.50	31.90	4	387	1.03%
2019/05/31	0	0.00	2	25.70	25.70	-2	216	-0.92%
2019/05/28	1	26.25	0	0.00	26.15	1	212	0.47%
2019/05/22	1	25.50	1	25.60	25.50	0	199	0.00%
2019/05/16	2	24.75	0	0.00	24.70	2	214	0.93%
2019/04/10	1	25.35	0	0.00	25.15	1	201	0.50%
2019/04/01	0	0.00	1	24.75	24.70	-1	187	-0.53%
2019/03/28	1	24.90	0	0.00	24.90	1	184	0.54%
2019/02/18	2	25.65	2	25.15	25.30	0	200	0.00%
2018/10/09	0	0.00	2	25.45	25.65	-2	319	-0.63%
2018/10/08	2	25.20	0	0.00	25.20	2	319	0.63%
2018/10/04	2	25.90	2	25.45	25.25	0	321	0.00%
2018/10/02	2	25.15	2	24.70	24.85	0	316	0.00%
2018/09/10	6	24.00	0	0.00	24.05	6	307	1.95%
2018/08/07	3	29.00	3	28.80	28.70	0	251	0.00%
2018/06/21	1	24.20	1	24.35	24.80	0	169	0.00%
2018/04/23	0	0.00	2	25.65	25.80	-2	155	-1.29%
2018/03/09	0	23.95	0	0.00	23.95	0	184	0.00%
2018/02/26	0	0.00	10	23.86	24.15	-10	247	-4.04%
2018/02/23	10	24.00	0	0.00	24.10	10	260	3.84%
2018/01/30	0	0.00	1	26.20	25.85	-1	411	-0.24%
2018/01/22	0	0.00	10	26.40	26.30	-10	401	-2.49%
2018/01/19	10	26.55	0	0.00	26.75	10	399	2.50%
2018/01/16	3	27.10	3	27.35	27.25	0	390	0.00%