虹堡 (5258)-富邦-台中券商分點個股進出

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

虹堡

(5258)

可現股當沖

股價
92.2
漲跌
▼0.1
漲幅
-0.11%
成交量
441張
產業
上市電腦週邊類股
249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

虹堡 (5258)籌碼相關－富邦-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	91.80	2	92.20	92.20	-1	1,141	-0.09%
2024/11/29	0	0.00	4	91.63	91.80	-4	1,139	-0.35%
2024/11/28	0	0.00	2	87.05	88.60	-2	1,143	-0.17%
2024/11/22	0	0.00	2	89.40	89.00	-2	1,134	-0.18%
2024/11/21	1	88.50	0	0.00	88.80	1	1,132	0.09%
2024/11/20	2	90.40	1	89.30	89.10	1	1,129	0.09%
2024/11/19	1	89.00	1	90.10	90.90	0	1,122	0.00%
2024/11/18	1	89.00	0.3	88.00	88.00	0.7	1,115	0.06%
2024/11/14	0	91.69	20	90.77	91.10	-20	1,095	-1.82%
2024/11/13	3	92.80	1	92.90	93.30	2	1,082	0.18%
2024/11/12	29	93.61	45	95.40	91.80	-16	1,061	-1.50%
2024/11/11	12.5	104.90	13	102.65	102.00	-0.5	984	-0.05%
2024/11/08	1	98.20	1.7	96.85	96.60	-0.7	946	-0.07%
2024/11/07	2	97.15	0	0.00	98.20	2	944	0.21%
2024/11/06	1	95.00	1	96.50	94.20	0	920	0.00%
2024/11/05	22	99.45	16.5	100.56	94.50	5.5	865	0.63%
2024/11/04	1	105.50	0.1	105.00	105.00	1	802	0.12%
2024/10/30	0.1	109.00	0	0.00	109.00	0.1	815	0.01%
2024/10/29	22	113.00	21	115.55	112.50	1	809	0.12%
2024/10/24	2	120.75	0	0.00	120.50	2	797	0.25%
2024/10/23	0	0.00	2	125.00	122.50	-2	796	-0.25%
2024/10/15	0.4	119.07	0.5	121.00	120.50	-0.1	795	-0.01%
2024/10/14	3	123.00	0	0.00	121.00	3	779	0.38%
2024/10/11	1	128.50	0	0.00	129.00	1	764	0.13%
2024/10/08	0	0.00	0.1	126.00	127.50	-0.1	795	-0.01%
2024/10/07	0	0.00	1	126.00	128.50	-1	803	-0.12%
2024/10/01	1	121.50	5	122.30	124.00	-4	818	-0.49%
2024/09/30	0	0.00	13.1	122.89	121.50	-13.1	822	-1.59%
2024/09/27	1.1	124.09	0	0.00	124.00	1.1	811	0.14%
2024/09/25	0	128.00	0	0.00	127.00	0	806	0.00%
2024/09/24	1	130.00	0	0.00	130.00	1	799	0.13%
2024/09/23	3.1	138.97	2	139.25	138.00	1.1	793	0.13%
2024/09/20	6	135.00	3	136.00	134.00	3	747	0.40%
2024/09/18	1	129.00	0	0.00	129.00	1	729	0.14%
2024/09/16	3	128.00	1	128.00	128.50	2	732	0.27%
2024/09/13	1	123.50	0	0.00	126.00	1	732	0.14%
2024/09/12	0	0.00	0.4	125.94	127.00	-0.4	746	-0.06%
2024/09/11	4	124.63	2	125.25	125.00	2	793	0.25%
2024/09/09	0	0.00	1	127.50	131.50	-1	821	-0.12%
2024/09/04	1	124.00	0	0.00	123.50	1	882	0.11%
2024/09/02	0.3	129.00	0.1	130.00	128.50	0.2	890	0.03%
2024/08/29	0	0.00	0.1	127.00	128.00	-0.1	898	-0.01%
2024/08/26	0	0.00	0	125.50	125.50	0	918	0.00%
2024/08/23	0	0.00	1	122.50	124.00	-1	936	-0.11%
2024/08/16	0	0.00	3.1	124.16	124.00	-3.1	1,073	-0.28%
2024/08/14	0	122.00	0	0.00	122.00	0	1,092	0.00%
2024/08/12	0	0.00	3	118.50	119.50	-3	1,103	-0.27%
2024/08/09	3	117.00	0	117.50	115.50	3	1,110	0.27%
2024/08/08	0	116.00	0	0.00	116.50	0	1,101	0.00%
2024/08/07	3	118.01	3	118.34	118.00	0	1,108	0.00%
2024/08/06	0.1	112.00	0	0.00	112.00	0.1	1,104	0.01%
2024/08/05	1	114.51	0	0.00	114.50	1	1,086	0.09%
2024/08/01	0	0.00	3	125.84	128.50	-3	1,119	-0.27%
2024/07/31	0	0.00	1	123.00	123.00	-1	1,117	-0.09%
2024/07/30	1	118.00	0	0.00	121.50	1	1,146	0.09%
2024/07/29	1	119.00	0	0.00	119.00	1	1,168	0.09%
2024/07/26	1	119.03	1	119.50	121.50	0	1,170	0.00%
2024/07/22	1	120.54	2	122.50	120.50	-1	1,202	-0.08%
2024/07/19	0	0.00	1	125.50	125.00	-1	1,192	-0.08%
2024/07/18	1.1	127.01	0	0.00	127.50	1.1	1,206	0.09%
2024/07/16	0	0.00	1	128.50	128.50	-1	1,204	-0.08%
2024/07/12	0	128.31	0	0.00	128.50	0	1,252	0.00%
2024/07/11	1	130.50	0	130.00	131.00	1	1,259	0.08%
2024/07/10	0	0.00	2	132.00	132.50	-2	1,291	-0.15%
2024/07/09	2	131.50	0	0.00	131.50	2	1,311	0.15%
2024/07/08	0	0.00	1.3	132.50	132.50	-1.3	1,335	-0.10%
2024/07/05	0	0.00	1	133.00	134.00	-1	1,380	-0.07%
2024/07/04	0	0.00	2	131.00	131.50	-2	1,404	-0.14%
2024/07/02	1	132.50	1	130.50	131.50	0	1,438	0.00%
2024/07/01	2	130.00	0	0.00	131.00	2	1,458	0.14%
2024/06/26	0	0.00	0.3	128.53	130.00	-0.3	1,630	-0.02%
2024/06/25	0	127.50	0.1	130.00	131.00	0	1,702	0.00%
2024/06/24	1	128.00	0	0.00	130.00	1	1,742	0.06%
2024/06/21	0	0.00	2	130.50	131.00	-2	1,840	-0.11%
2024/06/19	1	131.00	0	0.00	130.50	1	2,034	0.05%
2024/06/18	4	134.25	3	137.00	133.50	1	2,047	0.05%
2024/06/17	0	0.00	1.2	133.51	134.00	-1.2	2,055	-0.06%
2024/06/14	1.1	132.07	3	133.33	132.00	-1.9	2,057	-0.09%
2024/06/13	3	132.17	0	0.00	132.50	3	2,064	0.15%
2024/06/12	0	0.00	7	127.79	128.50	-7	2,064	-0.34%
2024/06/11	0	0.00	2	128.00	128.50	-2	2,086	-0.10%
2024/06/07	0	0.00	0.7	127.05	128.50	-0.7	2,166	-0.03%
2024/06/06	1	128.50	0	0.00	127.50	1	2,288	0.04%
2024/06/05	0	0.00	1	128.50	126.50	-1	2,302	-0.04%
2024/06/04	0	126.50	0	0.00	127.50	0	2,362	0.00%
2024/06/03	0	127.50	0	0.00	127.50	0	2,436	0.00%
2024/05/29	0	127.50	1	128.50	127.00	-1	2,673	-0.04%
2024/05/28	0	0.00	4	127.00	127.50	-4	2,719	-0.15%
2024/05/27	2	124.51	0.1	126.50	125.50	2	2,783	0.07%
2024/05/24	0	127.50	0	0.00	127.50	0	2,886	0.00%
2024/05/23	1	127.50	0.2	128.00	127.50	0.8	2,975	0.03%
2024/05/22	2.1	129.17	7	126.50	128.00	-5	3,109	-0.16%
2024/05/21	0.1	122.00	0	0.00	122.50	0.1	3,102	0.00%
2024/05/20	0	123.00	0	0.00	121.00	0	3,234	0.00%
2024/05/17	1	121.50	0	0.00	122.00	1	3,506	0.03%
2024/05/14	0	122.50	0	0.00	123.50	0	3,673	0.00%
2024/05/13	1	121.50	0	0.00	121.50	1	3,687	0.03%
2024/05/09	12	122.96	4	125.13	122.50	8	3,887	0.21%
2024/05/08	0	0.00	1.1	123.95	123.50	-1.1	3,888	-0.03%
2024/05/07	4	122.25	0	0.00	123.00	4	3,888	0.10%
2024/05/03	2	127.75	2	126.75	128.00	0	3,874	0.00%
2024/05/02	1	127.50	0	0.00	126.50	1	3,884	0.03%
2024/04/29	5	129.00	0.1	129.00	129.00	4.9	3,885	0.13%
2024/04/26	0	0.00	0.3	129.35	126.50	-0.3	3,884	-0.01%
2024/04/25	0	127.00	0	0.00	127.00	0	3,908	0.00%
2024/04/24	2.4	127.86	0	0.00	128.50	2.4	3,934	0.06%
2024/04/23	0	125.52	5	123.50	126.50	-5	3,954	-0.13%
2024/04/22	0	125.00	0	0.00	123.00	0	4,012	0.00%
2024/04/19	0.1	124.17	0	0.00	127.50	0.1	4,125	0.00%
2024/04/18	1	130.50	0	0.00	131.00	1	4,254	0.02%
2024/04/16	11	129.46	0	0.00	128.50	11	4,403	0.25%
2024/04/15	31	138.02	30	139.00	137.50	1	4,358	0.02%
2024/04/12	1	140.50	2	143.25	140.50	-1	4,368	-0.02%
2024/04/11	2	139.25	0	0.00	141.00	2	4,372	0.05%
2024/04/10	1	143.50	2	146.50	143.50	-1	4,398	-0.02%
2024/04/09	6	140.92	1	142.00	141.50	5	4,376	0.11%
2024/04/08	0	0.00	1	142.50	142.50	-1	4,367	-0.02%
2024/04/03	6	145.00	1	143.50	143.50	5	4,358	0.11%
2024/04/02	32	145.61	2	145.50	146.00	30	4,355	0.69%
2024/04/01	3	144.33	44.2	146.72	147.00	-41.2	4,344	-0.95%
2024/03/29	0	0.00	31	141.31	140.00	-31	4,246	-0.73%
2024/03/28	10	141.15	1	139.50	140.00	9	4,251	0.21%
2024/03/27	29	143.60	10	143.25	141.50	19	4,200	0.45%
2024/03/26	41	142.04	45	143.44	142.00	-4	4,172	-0.10%
2024/03/25	16	141.56	19.4	141.58	147.50	-3.4	4,140	-0.08%
2024/03/21	1	133.00	1	133.00	133.00	0	4,064	0.00%
2024/03/20	9	136.38	4	135.50	133.50	5	4,093	0.12%
2024/03/19	5	137.00	0	137.00	138.00	5	4,135	0.12%
2024/03/18	0	0.00	2.1	136.74	137.00	-2.1	4,174	-0.05%
2024/03/15	0	134.00	2	136.25	134.50	-2	4,280	-0.05%
2024/03/14	20	135.63	1	134.50	134.50	19	4,362	0.44%
2024/03/13	15	134.86	14	132.71	136.50	1	4,427	0.02%
2024/03/12	2	133.00	31.2	134.47	135.00	-29.2	4,398	-0.66%
2024/03/11	1	124.00	1.1	125.41	126.00	-0.1	4,327	0.00%
2024/03/08	7.1	127.05	12	123.58	123.00	-4.9	4,377	-0.11%
2024/03/07	14	130.79	1	130.00	129.50	13	4,401	0.30%
2024/03/06	8.1	137.69	0	0.00	135.50	8.1	4,484	0.18%
2024/03/05	3	139.00	4	140.63	139.00	-1	4,499	-0.02%
2024/03/04	7	138.21	19.2	141.58	140.00	-12.2	4,517	-0.27%
2024/03/01	1	136.50	0	0.00	136.50	1	4,545	0.02%
2024/02/29	7	137.43	2	138.00	138.00	5	4,750	0.11%
2024/02/27	5.4	136.05	6	137.17	136.00	-0.6	4,989	-0.01%
2024/02/26	1.1	135.02	11.1	137.64	135.50	-10	5,040	-0.20%
2024/02/23	12	135.17	11	137.45	132.00	1	5,319	0.02%
2024/02/22	2.3	135.30	1	133.00	134.00	1.3	5,372	0.02%
2024/02/21	4	136.50	7	135.93	134.50	-3	5,466	-0.05%
2024/02/20	5.2	133.74	14.1	133.92	133.50	-8.9	5,404	-0.16%
2024/02/19	5	128.00	6	128.42	128.50	-1	5,211	-0.02%
2024/02/16	3	122.83	0	123.00	123.00	3	5,284	0.06%
2024/02/05	0	124.00	1	123.50	123.50	-1	5,609	-0.02%
2024/02/02	5	125.70	2	124.50	125.50	3	5,833	0.05%
2024/02/01	7	125.29	5	123.70	125.50	2	5,847	0.03%
2024/01/30	1	118.00	0	0.00	117.50	1	6,141	0.02%
2024/01/29	5	118.40	4	118.75	119.50	1	6,531	0.02%
2024/01/26	2.1	117.51	2	118.75	117.50	0.1	6,761	0.00%
2024/01/25	1	120.98	0	0.00	118.50	1	7,020	0.01%
2024/01/24	0	0.00	0	124.00	122.50	0	7,098	0.00%
2024/01/23	1	124.50	0	0.00	123.50	1	7,271	0.01%
2024/01/18	1	123.50	1	124.00	123.50	0	8,342	0.00%
2024/01/16	4	127.50	2	128.00	127.50	2	8,759	0.02%
2024/01/15	4	128.88	7.2	128.85	129.00	-3.2	8,729	-0.04%
2024/01/12	10	126.50	8	125.38	124.50	2	8,636	0.02%
2024/01/11	4.1	124.08	9.1	125.40	126.50	-5	8,511	-0.06%
2024/01/10	0	0.00	1	114.50	115.00	-1	8,445	-0.01%
2024/01/09	4	115.13	2	114.25	114.00	2	8,467	0.02%
2024/01/08	1.2	116.33	2	115.75	115.00	-0.8	8,497	-0.01%
2024/01/05	2	116.77	2	116.00	117.00	0	8,538	0.00%
2024/01/04	0.2	119.24	3	118.66	119.00	-2.8	8,639	-0.03%
2024/01/03	0	123.00	5	122.50	122.50	-5	8,636	-0.06%
2023/12/29	0	0.00	2.4	123.50	124.00	-2.4	8,859	-0.03%
2023/12/28	2	124.00	3	124.00	123.50	-1	8,925	-0.01%
2023/12/27	6.1	123.09	0	0.00	123.00	6.1	8,967	0.07%
2023/12/26	0.1	125.00	2	124.75	125.00	-1.9	9,036	-0.02%
2023/12/25	2.1	123.07	0.2	123.00	123.00	2	9,067	0.02%
2023/12/22	2	126.50	3	126.67	125.50	-1	9,076	-0.01%
2023/12/21	1	124.50	2	125.50	126.00	-1	9,120	-0.01%
2023/12/20	2.2	125.50	3.3	125.20	124.50	-1.1	9,264	-0.01%
2023/12/19	1	126.47	4.1	125.76	126.50	-3.1	9,225	-0.03%
2023/12/18	5	124.00	0	0.00	122.50	5	9,200	0.05%
2023/12/15	8.3	124.26	1.1	125.38	122.50	7.3	9,201	0.08%
2023/12/14	4	124.88	2	126.75	125.50	2	9,199	0.02%
2023/12/13	3	125.83	2	125.75	124.50	1	9,142	0.01%
2023/12/12	18.3	127.14	17.4	127.37	127.00	0.9	9,180	0.01%
2023/12/11	3	131.17	1	131.50	132.50	2	9,214	0.02%
2023/12/08	2.4	134.23	0	0.00	133.50	2.4	9,181	0.03%
2023/12/07	0	0.00	7	134.57	136.00	-7	9,292	-0.08%
2023/12/06	9	137.44	2	137.50	136.50	7	9,364	0.07%
2023/12/05	7	137.50	6	137.67	136.50	1	9,522	0.01%
2023/12/04	5.3	139.90	2.3	141.26	141.50	3	9,639	0.03%
2023/12/01	12	141.98	3.1	140.00	140.00	9	9,825	0.09%
2023/11/30	2	145.50	8.1	144.72	146.00	-6.1	9,826	-0.06%
2023/11/29	9	144.61	4	144.88	144.50	5	9,790	0.05%
2023/11/28	9	148.89	2	147.25	146.00	7	9,730	0.07%
2023/11/27	17	149.50	9	147.33	145.50	8	9,606	0.08%
2023/11/24	8	146.56	12.1	147.14	150.00	-4.1	9,404	-0.04%
2023/11/22	12.2	146.23	15.2	146.48	141.50	-3	8,958	-0.03%
2023/11/21	12	144.63	6.1	148.30	142.00	5.9	8,620	0.07%
2023/11/20	8	142.94	9	142.22	144.00	-1	8,479	-0.01%
2023/11/17	2	137.25	1	137.50	137.00	1	8,363	0.01%
2023/11/16	3	138.17	16.7	140.73	140.00	-13.7	8,329	-0.16%
2023/11/15	10	143.25	9.2	143.34	140.00	0.8	8,276	0.01%
2023/11/14	9	146.61	10	147.85	145.00	-1	8,172	-0.01%
2023/11/13	9	144.50	23.9	145.32	147.50	-14.9	8,097	-0.18%
2023/11/10	11	136.91	16	136.78	139.00	-5	7,880	-0.06%
2023/11/09	3	141.33	60	141.53	141.00	-57	7,724	-0.74%
2023/11/08	54	146.50	47.2	145.85	144.00	6.8	7,841	0.09%
2023/11/07	5	142.50	4	141.75	141.50	1	7,550	0.01%
2023/11/06	40	143.06	47.2	142.70	143.50	-7.2	7,565	-0.09%
2023/11/03	34	137.09	9	138.56	137.50	25	7,246	0.35%
2023/11/02	11.2	135.83	13	135.38	135.50	-1.8	7,069	-0.03%
2023/11/01	2	131.50	3	130.50	132.00	-1	6,861	-0.01%
2023/10/31	5	131.40	5	129.30	129.50	0	6,828	0.00%
2023/10/30	3	130.67	3.2	131.67	132.50	-0.2	6,783	0.00%
2023/10/27	31.2	135.23	25.1	135.09	133.00	6.1	6,715	0.09%
2023/10/26	23	135.00	20.1	134.65	131.00	2.9	6,414	0.05%
2023/10/25	16.2	130.10	21.4	129.72	130.50	-5.3	6,080	-0.09%
2023/10/24	10	120.05	9	122.33	124.00	1	5,827	0.02%
2023/10/23	1.1	113.50	0	0.00	113.00	1.1	5,903	0.02%
2023/10/20	1	113.00	0	114.00	115.00	1	6,238	0.02%
2023/10/19	3	114.17	0	0.00	116.00	3	6,386	0.05%
2023/10/18	5.2	119.66	3	114.83	112.00	2.2	6,579	0.03%
2023/10/17	2	123.75	2	124.00	124.00	0	6,656	0.00%
2023/10/16	2	125.00	3	124.83	123.50	-1	6,876	-0.01%
2023/10/13	2	125.25	9	126.33	127.00	-7	7,121	-0.10%
2023/10/12	5	126.30	18	124.39	126.00	-13	7,514	-0.17%
2023/10/11	3	123.50	4	120.25	120.00	-1	7,832	-0.01%
2023/10/06	7	125.64	2.1	124.00	125.50	4.9	8,126	0.06%
2023/10/05	5	125.30	6	125.58	125.50	-1	8,479	-0.01%
2023/10/04	3	122.83	4	122.38	121.50	-1	8,450	-0.01%
2023/10/03	0	0.00	2	123.75	121.00	-2	8,489	-0.02%
2023/10/02	5	124.00	10.1	125.04	122.50	-5.1	8,483	-0.06%
2023/09/28	3.1	123.16	16	122.94	123.00	-12.9	8,419	-0.15%
2023/09/27	2	123.00	1.1	123.50	123.00	1	8,446	0.01%
2023/09/26	5.1	123.31	3	121.83	121.50	2.1	8,536	0.02%
2023/09/25	12.1	123.47	9	124.17	123.50	3.1	8,618	0.04%
2023/09/22	0	0.00	1	118.50	118.50	-1	8,531	-0.01%
2023/09/21	0.1	117.00	1	117.50	117.00	-0.9	8,554	-0.01%
2023/09/20	12.1	116.96	0.1	117.50	116.50	12	8,580	0.14%
2023/09/19	1.1	120.48	0	118.00	117.00	1	8,653	0.01%
2023/09/18	1	120.50	0	0.00	120.00	1	8,740	0.01%
2023/09/15	10	122.90	1	123.00	120.50	9	9,032	0.10%
2023/09/14	4	122.25	8	123.50	123.50	-4	9,122	-0.04%
2023/09/13	7	117.79	0	0.00	118.00	7	9,287	0.08%
2023/09/12	3.2	114.12	24.1	114.43	113.50	-20.9	9,972	-0.21%
2023/09/11	5.1	119.53	7	120.71	119.50	-1.9	10,044	-0.02%
2023/09/08	16	123.78	13.1	121.59	123.50	3	10,667	0.03%
2023/09/07	8.2	119.72	5.2	120.01	120.50	3	10,830	0.03%
2023/09/06	21.3	117.20	17	115.09	118.50	4.3	10,925	0.04%
2023/09/05	27	112.18	8	111.13	112.50	19	10,674	0.18%
2023/09/04	1	104.50	0	0.00	104.50	1	10,577	0.01%
2023/08/31	1	104.50	0	0.00	105.00	1	10,620	0.01%
2023/08/30	2	105.75	2	105.75	105.50	0	10,667	0.00%
2023/08/28	1	101.50	1	101.50	101.50	0	10,949	0.00%
2023/08/25	2	101.75	3	102.00	102.50	-1	10,966	-0.01%
2023/08/24	2	103.75	1	103.50	103.50	1	10,980	0.01%
2023/08/23	1.1	103.14	1	104.00	103.50	0.1	11,003	0.00%
2023/08/22	1	104.00	0	0.00	104.00	1	11,025	0.01%
2023/08/21	1	107.00	0	106.00	106.00	1	11,058	0.01%
2023/08/18	6	103.75	8	104.38	104.00	-2	11,141	-0.02%
2023/08/17	8.1	109.94	9	107.61	108.00	-0.9	11,174	-0.01%
2023/08/16	1	104.00	0	0.00	104.50	1	11,158	0.01%
2023/08/15	2.2	104.51	2	103.75	104.00	0.2	11,264	0.00%
2023/08/14	10	101.47	2.1	100.47	101.00	7.9	11,396	0.07%
2023/08/11	1	111.00	0	0.00	111.00	1	11,351	0.01%
2023/08/10	5	122.20	2	121.50	123.00	3	11,650	0.03%
2023/08/09	1	123.50	0	0.00	125.00	1	11,797	0.01%
2023/08/08	0.1	125.71	0	0.00	123.00	0.1	12,044	0.00%
2023/08/07	0	123.00	1	126.50	124.50	-1	12,120	-0.01%
2023/08/04	6	121.42	5	122.50	122.00	1	12,227	0.01%
2023/08/02	12.1	127.79	5.2	124.56	123.50	6.9	12,185	0.06%
2023/08/01	3	132.33	3.1	131.00	130.50	-0.1	12,071	0.00%
2023/07/31	2	134.25	3	135.50	131.50	-1	12,003	-0.01%
2023/07/28	3.1	130.65	3	131.83	133.00	0.1	11,831	0.00%
2023/07/27	1	137.00	1.1	135.52	135.00	-0.1	11,704	0.00%
2023/07/26	6	135.83	5	136.70	134.50	1	11,608	0.01%
2023/07/25	12	142.88	12	140.88	140.50	0	11,468	0.00%
2023/07/24	16	137.31	15.1	136.84	135.00	0.9	11,130	0.01%
2023/07/21	27.1	137.52	47	132.28	138.00	-19.9	10,988	-0.18%
2023/07/20	23	131.37	13	131.96	132.50	10	10,836	0.09%
2023/07/19	20	131.83	4.6	133.46	131.00	15.4	10,703	0.14%
2023/07/18	18	134.92	88	130.76	129.50	-70	10,520	-0.67%
2023/07/17	31	137.10	13.2	137.62	133.50	17.8	10,314	0.17%
2023/07/14	21.2	127.06	22.5	126.52	133.00	-1.3	9,914	-0.01%
2023/07/13	47	123.65	7	122.64	121.00	40	9,574	0.42%
2023/07/12	44.5	119.63	14	118.36	116.00	30.5	9,439	0.32%
2023/07/11	2	117.75	7	120.14	121.00	-5	9,321	-0.05%
2023/07/10	1	110.00	0	0.00	110.00	1	9,317	0.01%
2023/07/07	2	108.50	0	0.00	108.00	2	9,282	0.02%
2023/07/06	0.3	108.50	0.1	108.36	107.50	0.2	9,330	0.00%
2023/07/05	0.4	110.00	0	0.00	110.00	0.4	9,376	0.00%
2023/07/04	4	110.88	4	110.50	110.50	0	9,354	0.00%
2023/07/03	23	109.09	9.1	111.59	108.50	13.9	9,285	0.15%
2023/06/30	6.1	106.43	10	108.25	106.00	-3.9	9,220	-0.04%
2023/06/29	1	107.00	4	105.88	106.50	-3	9,319	-0.03%
2023/06/28	6	108.00	4	105.50	105.00	2	9,551	0.02%
2023/06/27	1	109.50	2	107.00	106.50	-1	9,585	-0.01%
2023/06/26	3	110.67	0	0.00	110.50	3	9,554	0.03%
2023/06/21	10	110.65	5	112.60	111.00	5	9,548	0.05%
2023/06/20	7	114.79	3	116.67	116.00	4	9,306	0.04%
2023/06/19	16	118.78	6	120.67	116.00	10	9,397	0.11%
2023/06/16	22	118.09	38	117.86	117.50	-16	9,308	-0.17%
2023/06/15	5	111.70	16.2	112.90	114.50	-11.2	8,638	-0.13%
2023/06/14	29	104.66	28	104.80	104.50	1	8,456	0.01%
2023/06/13	8	97.25	16.5	99.73	101.50	-8.5	7,851	-0.11%
2023/06/12	32	91.68	19	93.34	92.40	13	7,642	0.17%
2023/06/09	1	89.00	0	0.00	89.20	1	7,515	0.01%
2023/06/08	2	89.50	5	88.78	89.00	-3	7,717	-0.04%
2023/06/07	0	0.00	83	88.42	88.40	-83	7,903	-1.05%
2023/06/06	13	88.75	0	0.00	87.80	13	8,196	0.16%
2023/06/05	3	90.14	8	90.44	89.80	-5	8,479	-0.06%
2023/06/02	23	92.47	11	92.15	91.30	12	8,675	0.14%
2023/06/01	23.1	93.78	23	92.65	94.00	0.1	9,038	0.00%
2023/05/31	4	90.90	2	90.80	90.70	2	9,356	0.02%
2023/05/30	5	90.08	6	90.55	90.00	-1	9,772	-0.01%
2023/05/29	0.2	90.67	10	90.42	91.00	-9.9	9,927	-0.10%
2023/05/26	6	87.85	2	89.10	87.60	4	10,283	0.04%
2023/05/25	5	89.54	3	89.03	89.40	2	11,151	0.02%
2023/05/24	15	91.61	9	91.44	90.60	6	11,347	0.05%
2023/05/23	5	90.64	6	91.00	91.20	-1	11,719	-0.01%
2023/05/22	5	89.74	2	89.85	90.00	3	12,315	0.02%
2023/05/19	15	89.93	7	89.60	88.80	8	12,442	0.06%
2023/05/18	10	90.32	11	90.85	91.00	-1	12,423	-0.01%
2023/05/17	18	89.51	8	88.93	88.60	10	12,273	0.08%
2023/05/16	21	89.18	28	89.73	87.60	-7	12,176	-0.06%
2023/05/15	5	87.72	3	88.20	86.50	2	11,932	0.02%
2023/05/12	17	85.51	36.2	85.87	88.90	-19.2	11,857	-0.16%
2023/05/11	17	82.86	15.2	81.52	80.90	1.8	11,695	0.02%
2023/05/10	3	86.53	10.1	86.21	86.50	-7.1	11,683	-0.06%
2023/05/09	0	0.00	7	83.21	82.70	-7	11,692	-0.06%
2023/05/08	21	83.74	23	83.72	83.40	-2	11,906	-0.02%
2023/05/03	1	82.00	0	0.00	81.60	1	13,509	0.01%
2023/05/02	5	82.70	1	83.30	83.30	4	13,877	0.03%
2023/04/28	2	81.55	3	81.50	81.90	-1	14,016	-0.01%
2023/04/27	0	80.20	0	0.00	80.20	0	14,062	0.00%
2023/04/26	4	78.83	0.2	79.00	79.30	3.8	14,090	0.03%
2023/04/25	2.1	80.13	3	79.20	79.30	-0.9	14,085	-0.01%
2023/04/24	1.3	81.35	0	0.00	81.70	1.3	14,067	0.01%
2023/04/21	7	83.07	2	81.10	80.60	5	14,164	0.04%
2023/04/20	3.1	85.51	0	0.00	84.00	3.1	14,120	0.02%
2023/04/19	5	88.20	3	88.67	87.10	2	14,091	0.01%
2023/04/18	50.2	92.03	6	91.53	88.50	44.2	14,088	0.31%
2023/04/17	13	93.38	13.1	93.85	91.20	-0.1	14,044	0.00%
2023/04/14	21	91.25	19	91.52	92.80	2	13,824	0.01%
2023/04/13	14	88.31	9	88.45	87.20	5	13,520	0.04%
2023/04/12	4	88.25	3	88.90	88.30	1	13,403	0.01%
2023/04/11	10.2	88.41	15	88.69	87.90	-4.8	13,362	-0.04%
2023/04/10	13.1	87.78	4	87.68	88.00	9.1	13,290	0.07%
2023/04/07	4	86.13	0	0.00	86.00	4	13,228	0.03%
2023/04/06	2	86.20	3	86.60	86.70	-1	13,195	-0.01%
2023/03/31	9	86.09	2	86.50	86.40	7	13,162	0.05%
2023/03/30	2	86.65	4	86.25	86.60	-2	13,093	-0.02%
2023/03/29	10	84.98	12	85.33	84.40	-2	12,944	-0.02%
2023/03/28	4	91.08	3	89.67	89.40	1	12,715	0.01%
2023/03/27	5	91.54	1	91.50	91.00	4	12,633	0.03%
2023/03/24	6	92.85	3	92.53	91.80	3	12,602	0.02%
2023/03/23	5	94.40	10	94.76	94.70	-5	12,514	-0.04%
2023/03/22	20.1	95.45	9	95.30	94.30	11.1	12,486	0.09%
2023/03/21	20	95.22	20	95.25	96.20	0	12,323	0.00%
2023/03/20	5	92.38	6.1	92.55	92.20	-1.1	12,292	-0.01%
2023/03/17	13	91.68	21	91.50	91.80	-8	12,431	-0.06%
2023/03/16	33	90.52	25	90.03	89.60	8	12,547	0.06%
2023/03/15	8	92.89	13	92.32	91.50	-5	12,499	-0.04%
2023/03/14	14	91.45	20.3	91.53	91.10	-6.3	12,440	-0.05%
2023/03/13	11	90.73	105	90.61	90.50	-94	12,624	-0.74%	大賣/
2023/03/10	11.1	93.95	21	92.79	93.40	-9.9	12,608	-0.08%
2023/03/09	6	98.15	5	98.98	96.90	1	12,419	0.01%
2023/03/08	111.1	98.80	19	97.34	98.40	92.1	12,150	0.76%	大買/
2023/03/07	11.2	97.38	4	97.90	96.10	7.2	11,846	0.06%
2023/03/06	36	99.83	52	98.53	98.00	-16	11,641	-0.14%
2023/03/03	32	96.92	21	96.13	95.00	11	11,225	0.10%
2023/03/02	37.8	95.24	41.1	95.21	96.00	-3.3	10,851	-0.03%
2023/03/01	20	91.78	16.3	92.68	92.80	3.8	10,642	0.04%
2023/02/24	21	93.84	18	92.57	91.10	3	10,579	0.03%
2023/02/23	101.5	91.34	105	92.31	94.10	-3.5	10,338	-0.03%	大買/大賣/
2023/02/22	14	84.20	29	85.34	86.30	-15	9,525	-0.16%
2023/02/21	20	85.15	17	87.05	83.80	3	9,430	0.03%
2023/02/20	59	85.34	65	86.00	87.60	-6	9,044	-0.07%
2023/02/17	12	79.56	16.4	79.92	81.50	-4.4	8,478	-0.05%
2023/02/16	6	78.07	9	78.53	78.90	-3	8,627	-0.03%
2023/02/15	2	76.95	4	76.58	76.50	-2	8,697	-0.02%
2023/02/14	11.3	76.59	5	77.48	76.00	6.3	8,736	0.07%
2023/02/13	9	76.46	6	76.60	76.20	3	8,948	0.03%
2023/02/10	6.1	78.09	10	76.92	76.80	-3.9	9,241	-0.04%
2023/02/09	10.7	79.64	11	80.11	80.20	-0.3	9,207	0.00%
2023/02/08	8.5	78.55	7	78.41	78.50	1.5	9,336	0.02%
2023/02/07	10	79.36	12	78.98	78.90	-2	9,338	-0.02%
2023/02/06	15	78.93	56	78.01	79.00	-41	9,287	-0.44%
2023/02/03	71	83.64	21	84.42	80.40	50	9,263	0.54%
2023/02/02	14	81.62	22	81.77	81.40	-8	8,755	-0.09%
2023/02/01	39	80.21	32	80.17	81.00	7	8,499	0.08%
2023/01/31	8	74.61	45	75.11	78.60	-37	7,900	-0.47%
2023/01/30	8	71.24	11	71.35	71.50	-3	7,602	-0.04%
2023/01/17	4	69.03	14	69.10	68.90	-10	7,531	-0.13%
2023/01/16	4	67.20	6.4	67.52	68.20	-2.4	7,498	-0.03%
2023/01/13	1	66.90	0	0.00	65.70	1	7,512	0.01%
2023/01/12	1	67.50	1	68.50	66.60	0	7,581	0.00%
2023/01/11	34	69.30	30	68.40	67.50	4	7,699	0.05%
2023/01/10	11	68.09	11	67.90	68.00	0	7,792	0.00%
2023/01/09	27	66.93	38	67.49	67.80	-11	7,870	-0.14%
2023/01/06	6	66.67	6	67.07	66.50	0	7,947	0.00%
2023/01/05	7	66.16	7	66.20	66.60	0	8,035	0.00%
2023/01/04	6	64.68	10	64.66	64.60	-4	8,097	-0.05%
2023/01/03	2	64.00	2	64.05	64.30	0	8,360	0.00%
2022/12/30	0	0.00	2	63.20	63.00	-2	8,516	-0.02%
2022/12/29	2	61.95	2	62.40	62.40	0	8,543	0.00%
2022/12/28	4	64.18	22	63.91	63.10	-18	8,582	-0.21%
2022/12/27	12	66.35	14	65.31	65.30	-2	8,634	-0.02%
2022/12/26	1	65.60	3	65.30	65.00	-2	8,662	-0.02%
2022/12/23	19	63.80	3	64.93	65.20	16	8,742	0.18%
2022/12/22	3	64.87	10	64.42	64.30	-7	8,805	-0.08%
2022/12/21	9.1	64.85	1	64.10	64.10	8.1	8,896	0.09%
2022/12/20	11	65.73	4	64.50	63.70	7	8,995	0.08%
2022/12/19	2.2	66.35	2	66.20	65.70	0.2	9,082	0.00%
2022/12/16	8	67.13	4	67.10	66.80	4	9,140	0.04%
2022/12/15	9.1	68.92	14	68.73	68.70	-4.9	9,175	-0.05%
2022/12/14	3	68.40	3	68.27	68.30	0	9,165	0.00%
2022/12/13	8	68.50	0.2	69.00	67.80	7.9	9,146	0.09%
2022/12/12	12	70.45	42.2	70.46	69.60	-30.2	9,150	-0.33%
2022/12/09	34	70.45	15	69.85	69.40	19	9,034	0.21%
2022/12/08	32	68.76	38	70.00	70.60	-6	8,978	-0.07%
2022/12/07	20.2	68.09	9	67.14	66.30	11.2	8,956	0.13%
2022/12/06	12	69.82	3	69.43	68.60	9	9,134	0.10%
2022/12/05	30	71.27	26	71.48	70.30	4	9,224	0.04%
2022/12/02	20	69.77	9.2	69.88	69.50	10.9	9,021	0.12%
2022/12/01	4.7	68.01	2	68.45	67.50	2.7	8,942	0.03%
2022/11/30	2	67.10	6	68.00	67.80	-4	9,103	-0.04%
2022/11/29	12	66.60	7	66.43	66.70	5	9,151	0.05%
2022/11/28	7	66.79	1	66.20	66.30	6	9,245	0.06%
2022/11/25	12	67.54	24	67.78	67.00	-12	9,391	-0.13%
2022/11/24	17	68.55	9.2	68.38	68.00	7.8	9,515	0.08%
2022/11/23	32	71.00	23	71.45	70.20	9	9,771	0.09%
2022/11/22	61.3	68.87	55	69.12	69.30	6.3	10,546	0.06%
2022/11/21	10	69.28	10.3	69.75	69.30	-0.3	11,650	0.00%
2022/11/18	8	68.40	7	68.36	68.30	1	12,067	0.01%
2022/11/17	15.2	68.93	13	69.00	68.00	2.2	12,790	0.02%
2022/11/16	13	67.96	14	67.89	67.60	-1	12,721	-0.01%
2022/11/15	6	67.03	6	67.58	68.20	0	12,674	0.00%
2022/11/14	146	69.24	132	69.21	67.00	14	12,813	0.11%	大買/大賣/
2022/11/11	6	66.08	11	66.26	65.60	-5	12,578	-0.04%
2022/11/10	2.2	64.90	2	64.40	63.20	0.2	12,530	0.00%
2022/11/09	28.1	66.12	21	65.52	64.80	7.1	12,614	0.06%
2022/11/08	52	66.35	46	66.26	65.80	6	12,492	0.05%
2022/11/07	5	62.34	11	63.15	64.00	-6	12,626	-0.05%
2022/11/04	7	59.97	7	60.74	62.40	0	12,769	0.00%
2022/11/03	10	61.43	8	61.44	61.80	2	12,841	0.02%
2022/11/02	7.2	60.29	6	60.70	60.80	1.2	13,071	0.01%
2022/11/01	9	59.48	8	59.33	60.00	1	13,305	0.01%
2022/10/31	8	56.79	19	56.98	57.10	-11	13,666	-0.08%
2022/10/28	8	54.23	8	54.03	53.90	0	13,689	0.00%
2022/10/27	1	52.30	5	53.36	53.80	-4	13,709	-0.03%
2022/10/26	5	51.18	10	51.54	51.00	-5	13,737	-0.04%
2022/10/25	4	52.43	4	53.45	51.90	0	13,815	0.00%
2022/10/24	7	55.97	4	55.25	54.50	3	13,826	0.02%
2022/10/21	3	55.87	1	55.20	54.50	2	13,979	0.01%
2022/10/20	5	58.92	5	58.14	57.40	0	14,077	0.00%
2022/10/19	12	61.62	2	62.20	58.90	10	14,321	0.07%
2022/10/18	57	61.84	58	61.81	61.10	-1	14,309	-0.01%
2022/10/17	2	55.45	2	56.25	57.20	0	14,342	0.00%
2022/10/14	13	59.82	7.1	57.52	58.70	5.9	14,602	0.04%
2022/10/13	0	0.00	18	58.04	55.00	-18	15,418	-0.12%
2022/10/12	6	61.63	2	61.50	61.10	4	15,689	0.03%
2022/10/11	10	61.62	6	61.87	61.90	4	16,130	0.02%
2022/10/07	10.2	61.88	6	61.42	61.40	4.2	16,223	0.03%
2022/10/04	1	58.60	2	59.50	58.90	-1	17,643	-0.01%
2022/10/03	2.1	58.00	1	58.20	57.90	1.1	17,630	0.01%
2022/09/30	1	57.70	8	56.65	57.50	-7	17,844	-0.04%
2022/09/29	3	56.90	4	57.00	56.70	-1	17,940	-0.01%
2022/09/28	24	57.64	33.1	56.05	55.70	-9.1	18,250	-0.05%
2022/09/27	4	59.73	1	59.50	60.00	3	18,417	0.02%
2022/09/26	4	62.65	5	61.58	60.50	-1	18,458	-0.01%
2022/09/23	8.1	65.58	15	63.97	63.50	-7	18,549	-0.04%
2022/09/22	0	0.00	7	65.16	67.10	-7	18,755	-0.04%
2022/09/21	7	66.46	8	66.16	66.50	-1	19,020	-0.01%
2022/09/20	2.1	67.64	6	67.30	67.40	-4	19,167	-0.02%
2022/09/19	24.5	67.75	15.2	68.53	66.60	9.2	19,392	0.05%
2022/09/16	27.1	70.84	15	70.75	69.80	12.1	19,598	0.06%
2022/09/15	25	73.96	22.3	73.35	72.30	2.7	19,929	0.01%
2022/09/14	9.5	72.93	11.3	73.40	74.00	-1.8	19,843	-0.01%
2022/09/13	21	72.30	18	72.81	72.90	3	19,733	0.02%
2022/09/12	11	71.75	7	72.07	71.90	4	19,496	0.02%
2022/09/08	11	68.23	17	68.70	68.40	-6	19,378	-0.03%
2022/09/07	19	69.44	9	69.19	68.10	10	19,308	0.05%
2022/09/06	9.1	70.12	15.5	70.16	69.70	-6.4	19,222	-0.03%
2022/09/05	5	72.44	6	72.73	72.40	-1	19,094	-0.01%
2022/09/02	10	73.68	8	73.79	72.80	2	19,103	0.01%
2022/09/01	19	73.08	21	73.09	73.30	-2	19,045	-0.01%
2022/08/31	8	75.53	8	74.73	75.00	0	18,886	0.00%
2022/08/30	28	75.25	24	75.33	74.80	4	18,723	0.02%
2022/08/29	305	81.18	287	81.53	75.50	18	18,368	0.10%	大買/大賣/
2022/08/26	124	82.08	140	82.45	77.50	-16	18,057	-0.09%	大買/大賣/
2022/08/25	272	76.65	277	76.93	79.20	-5	17,851	-0.03%	大買/大賣/
2022/08/24	31	70.19	33.1	69.44	72.00	-2.1	17,604	-0.01%
2022/08/23	6	64.00	6	65.23	65.50	0	17,293	0.00%
2022/08/22	3	64.50	5	64.88	64.70	-2	17,379	-0.01%
2022/08/19	6	66.15	8.2	67.59	65.60	-2.2	17,386	-0.01%
2022/08/18	4	66.15	4.2	65.73	66.50	-0.2	17,172	0.00%
2022/08/17	6	64.73	4	65.15	65.30	2	17,080	0.01%
2022/08/16	3.2	65.66	7	64.96	64.90	-3.8	16,935	-0.02%
2022/08/15	10	64.64	6.4	64.55	64.30	3.6	16,755	0.02%
2022/08/12	41.4	67.87	18	66.96	66.10	23.4	16,601	0.14%
2022/08/11	15	67.69	11	66.99	66.00	4	16,123	0.02%
2022/08/10	26	67.21	25	66.82	66.00	1	15,834	0.01%
2022/08/09	11	65.54	12	66.20	68.30	-1	15,466	-0.01%
2022/08/08	16	64.72	21	64.79	64.10	-5	15,127	-0.03%
2022/08/05	31	65.39	23.1	65.35	65.60	7.9	14,810	0.05%
2022/08/04	5	60.42	13.1	59.82	60.60	-8.1	14,248	-0.06%
2022/08/03	6	63.08	12	62.13	60.50	-6	14,114	-0.04%
2022/08/02	8	63.31	5	63.46	63.20	3	14,025	0.02%
2022/08/01	16	64.78	12	65.06	64.50	4	13,938	0.03%
2022/07/29	6	63.63	2	63.60	64.40	4	13,790	0.03%
2022/07/28	13	64.32	10	64.81	63.30	3	13,692	0.02%
2022/07/27	8	64.25	6	64.33	64.80	2	13,495	0.01%
2022/07/26	16	64.79	13	64.90	64.30	3	13,345	0.02%
2022/07/25	53	64.26	56	63.02	64.40	-3	13,040	-0.02%
2022/07/22	62	64.31	57	64.78	63.30	5	12,965	0.04%
2022/07/21	26	66.73	24	66.75	66.00	2	12,788	0.02%
2022/07/20	345	70.56	348	70.47	66.40	-3	12,483	-0.02%	大買/大賣/
2022/07/19	37	65.09	13	65.30	66.10	24	11,626	0.21%
2022/07/18	199	65.84	212	65.56	64.60	-13	11,303	-0.12%	大買/大賣/
2022/07/15	33	62.68	12	63.13	61.70	21	10,843	0.19%
2022/07/14	45	61.99	46	62.06	64.00	-1	10,507	-0.01%
2022/07/13	119	60.56	130	61.00	62.10	-11	9,668	-0.11%	大買/大賣/
2022/07/12	42	56.29	35	56.36	56.50	7	9,410	0.07%
2022/07/11	0	0.00	3	54.50	55.30	-3	8,867	-0.03%
2022/07/08	24	53.10	28	52.20	50.30	-4	8,826	-0.05%
2022/07/07	16	55.07	21	54.97	53.80	-5	8,597	-0.06%
2022/07/06	266	60.71	262	60.55	54.90	4	8,421	0.05%	大買/大賣/
2022/07/05	20	56.00	12	56.94	57.60	8	8,027	0.10%
2022/07/04	13	54.76	18	54.99	54.50	-5	7,751	-0.06%
2022/07/01	17	56.78	14	57.11	53.00	3	7,606	0.04%
2022/06/30	16	59.02	8	57.44	54.80	8	7,385	0.11%
2022/06/29	10	59.91	10	59.74	60.70	0	7,109	0.00%
2022/06/28	36	57.22	25	57.93	57.80	11	6,767	0.16%
2022/06/27	5	54.50	3	56.87	58.70	2	6,613	0.03%
2022/06/24	5	53.90	21	54.23	54.20	-16	6,360	-0.25%
2022/06/23	15	57.08	18	55.17	52.50	-3	6,032	-0.05%
2022/06/22	13	57.56	14	56.70	57.90	-1	5,615	-0.02%
2022/06/21	16	64.43	2	63.35	62.90	14	5,526	0.25%
2022/06/20	2	61.25	2	61.80	59.80	0	5,445	0.00%
2022/06/17	3	58.13	1	58.50	59.30	2	5,407	0.04%
2022/06/16	1	63.97	1	63.80	61.30	0	5,378	0.00%
2022/06/15	1	61.60	2	61.40	61.00	-1	5,312	-0.02%
2022/06/14	2	62.70	3	66.50	62.90	-1	5,276	-0.02%
2022/06/13	4	68.82	15	66.79	67.10	-11	5,187	-0.21%
2022/06/10	12	65.21	2	64.10	66.50	10	5,089	0.20%
2022/06/09	1	62.50	2	61.15	60.50	-1	5,003	-0.02%
2022/06/08	3	60.23	5	59.90	60.30	-2	4,951	-0.04%
2022/06/06	49	59.82	147	61.22	57.50	-98	4,870	-2.01%	大賣/
2022/06/02	213	57.94	122	57.81	58.80	91	4,208	2.16%	大買/大賣/
2022/06/01	10	51.09	15	53.05	53.50	-5	3,204	-0.16%
2022/05/31	497	47.41	494	47.52	48.70	3	2,932	0.10%	大買/大賣/
2022/05/30	3	42.90	14	44.25	44.30	-11	2,434	-0.45%
2022/05/27	1	39.25	2	40.20	40.30	-1	2,278	-0.04%
2022/05/26	1	38.70	1	38.65	38.60	0	2,228	0.00%
2022/05/25	0	0.00	1	38.10	38.30	-1	2,199	-0.05%
2022/05/23	1	37.30	1	37.75	37.60	0	2,226	0.00%
2022/05/20	1	37.40	1	38.50	37.25	0	2,248	0.00%
2022/05/17	1	36.80	1	37.20	37.30	0	2,359	0.00%
2022/05/16	1	37.05	2	37.10	37.10	-1	2,361	-0.04%
2022/05/13	1	36.55	1	35.85	36.65	0	2,340	0.00%
2022/05/12	1	34.20	0	0.00	34.45	1	2,297	0.04%
2022/05/11	0	0.00	3	37.25	36.70	-3	2,289	-0.13%
2022/05/09	1	35.00	1	34.70	34.30	0	2,251	0.00%
2022/05/05	2	36.10	0	0.00	35.95	2	2,236	0.09%
2022/05/04	1	36.30	2	35.90	35.85	-1	2,235	-0.04%
2022/04/29	0	0.00	1	36.20	36.10	-1	2,248	-0.04%
2022/04/28	6	37.33	6	36.60	36.30	0	2,240	0.00%
2022/04/27	2	39.30	1	40.60	38.05	1	2,184	0.05%
2022/04/26	4	42.39	2	42.28	42.25	2	2,166	0.09%
2022/04/25	5	42.61	3	42.65	42.30	2	2,147	0.09%
2022/04/22	2	41.35	2.4	41.93	41.90	-0.4	2,158	-0.02%
2022/04/21	3	41.23	6.4	40.71	40.55	-3.4	2,291	-0.15%
2022/04/20	5	39.38	3	39.35	39.40	2	2,550	0.08%
2022/04/19	0	0.00	3	39.05	38.60	-3	2,828	-0.11%
2022/04/18	2	37.38	1	37.90	37.75	1	3,073	0.03%
2022/04/15	2	38.75	2	37.50	37.45	0	3,086	0.00%
2022/04/14	2	38.83	2	39.57	39.25	0	3,098	0.00%
2022/04/13	1	39.15	2	38.70	39.15	-1	3,127	-0.03%
2022/04/12	2	37.55	1	37.30	37.45	1	3,169	0.03%
2022/04/11	1	38.55	1	38.35	38.30	0	3,166	0.00%
2022/04/07	1.2	38.58	0	0.00	38.30	1.2	3,190	0.04%
2022/04/06	1	39.60	0	0.00	40.10	1	3,187	0.03%
2022/04/01	0	0.00	2	38.88	39.20	-2	3,216	-0.06%
2022/03/31	3	38.27	1	38.10	38.00	2	3,259	0.06%
2022/03/30	0.1	38.95	1	39.60	38.95	-0.9	3,511	-0.03%
2022/03/29	0.5	38.70	0	0.00	38.45	0.5	3,572	0.01%
2022/03/25	2	37.50	2	38.35	37.85	0	3,694	0.00%
2022/03/24	2	38.70	1	38.80	38.60	1	3,836	0.03%
2022/03/23	2	39.43	2	39.35	38.90	0	4,411	0.00%
2022/03/22	4	38.44	1	39.05	39.20	3	4,554	0.07%
2022/03/21	1	39.90	2	39.68	38.50	-1	4,785	-0.02%
2022/03/18	1	37.30	0	0.00	37.60	1	4,821	0.02%
2022/03/15	0	0.00	0	35.75	35.45	0	4,896	0.00%
2022/03/14	2	37.55	2	37.03	37.00	0	4,903	0.00%
2022/03/11	1	37.50	1	37.20	37.30	0	4,911	0.00%
2022/03/10	0	0.00	1	37.85	38.10	-1	4,911	-0.02%
2022/03/09	3	36.90	0	0.00	36.90	3	4,923	0.06%
2022/03/08	5	38.60	5	36.00	36.00	0	4,937	0.00%
2022/03/07	1	38.80	1	38.90	38.50	0	4,913	0.00%
2022/03/04	171	41.94	178	41.86	41.20	-7	4,875	-0.14%	大買/大賣/
2022/03/03	2	40.60	1	39.40	39.00	1	4,787	0.02%
2022/03/02	3	41.07	2	40.30	40.05	1	4,780	0.02%
2022/03/01	1	40.15	4	40.34	40.50	-3	4,749	-0.06%
2022/02/25	3	39.95	1	40.30	39.50	2	4,761	0.04%
2022/02/24	4	39.80	3	38.85	38.95	1	4,811	0.02%
2022/02/22	0	39.85	1	39.45	39.70	-1	4,852	-0.02%
2022/02/21	1	39.90	0	0.00	39.75	1	4,854	0.02%
2022/02/18	14	39.93	16	40.06	40.10	-2	4,919	-0.04%
2022/02/17	3	38.33	1	37.95	37.95	2	4,858	0.04%
2022/02/15	0	0.00	3	37.13	37.00	-3	4,890	-0.06%
2022/02/14	2	36.30	0	0.00	36.40	2	4,968	0.04%
2022/02/11	0	0.00	2	37.05	37.05	-2	5,099	-0.04%
2022/02/09	1	37.30	1	37.35	37.20	0	5,327	0.00%
2022/02/08	1	36.75	2	36.35	36.50	-1	5,455	-0.02%
2022/02/07	1	35.35	1	35.80	35.80	0	5,746	0.00%
2022/01/26	4	34.14	0	0.00	34.05	4	5,801	0.07%
2022/01/25	1	34.80	0	0.00	34.30	1	5,896	0.02%
2022/01/24	1	35.00	0	0.00	35.20	1	6,081	0.02%
2022/01/21	4	36.51	1	35.90	35.60	3	6,419	0.05%
2022/01/20	0	0.00	3	36.30	37.30	-3	6,573	-0.05%
2022/01/19	1	37.00	0	0.00	36.55	1	6,610	0.02%
2022/01/18	1	39.05	0	0.00	38.60	1	6,625	0.02%
2022/01/14	8	41.55	8	41.46	40.70	0	6,852	0.00%
2022/01/13	7	44.34	6	44.18	44.80	1	6,758	0.01%
2022/01/12	23	44.10	22.4	43.73	44.75	0.6	6,393	0.01%
2022/01/11	187	42.33	188	42.73	40.70	-1	6,084	-0.02%	大買/大賣/
2022/01/10	0	0.00	2	40.50	40.35	-2	5,842	-0.03%
2022/01/07	3	39.70	6	40.53	39.85	-3	5,823	-0.05%
2022/01/06	4	40.31	3	40.23	40.30	1	5,787	0.02%
2022/01/05	2	40.63	2	39.90	39.90	0	5,732	0.00%
2022/01/04	6	38.83	10	38.64	38.45	-4	5,661	-0.07%
2021/12/30	1	38.50	2	38.50	38.50	-1	5,640	-0.02%
2021/12/28	4	39.81	3	39.33	39.00	1	5,632	0.02%
2021/12/27	3	40.08	3	40.20	40.40	0	5,601	0.00%
2021/12/24	166	42.38	168	42.40	41.30	-2	5,555	-0.04%	大買/大賣/
2021/12/23	6	40.35	11	40.40	40.15	-5	5,304	-0.09%
2021/12/22	6	39.76	1	39.50	39.80	5	5,227	0.10%
2021/12/21	1	38.70	2	39.28	39.55	-1	5,180	-0.02%
2021/12/20	10	39.14	7	38.81	38.80	3	5,119	0.06%
2021/12/17	103	41.73	93.3	41.63	40.10	9.7	4,992	0.19%	大買/
2021/12/16	6	39.30	14	39.61	40.70	-8	4,447	-0.18%
2021/12/15	7	36.71	16	36.77	37.00	-9	4,339	-0.21%
2021/12/14	7	34.75	6	36.23	33.65	1	4,164	0.02%
2021/12/13	0	0.00	5	35.17	35.00	-5	4,211	-0.12%
2021/12/10	5	34.05	0	0.00	34.05	5	4,234	0.12%
2021/12/09	2	33.88	0	0.00	33.85	2	4,294	0.05%
2021/12/08	0	0.00	1	34.70	34.45	-1	4,358	-0.02%
2021/12/07	2	34.20	2	33.43	33.55	0	4,483	0.00%
2021/12/03	2	34.68	2	34.70	34.20	0	4,755	0.00%
2021/12/02	1.3	33.94	0	0.00	33.30	1.3	4,953	0.03%
2021/12/01	1	34.35	2	34.55	34.50	-1	5,089	-0.02%
2021/11/26	0	0.00	0	32.35	32.30	0	5,226	0.00%
2021/11/24	2	34.00	3	33.78	33.75	-1	5,404	-0.02%
2021/11/23	2	35.18	2	34.55	33.95	0	5,384	0.00%
2021/11/19	0	34.90	0	0.00	34.95	0	5,264	0.00%
2021/11/18	2	34.73	2	34.70	34.25	0	5,209	0.00%
2021/11/17	1	34.70	1	35.30	34.55	0	5,174	0.00%
2021/11/11	1	32.30	14	32.71	32.90	-13	4,940	-0.26%
2021/11/10	7.1	31.85	7.5	30.93	32.40	-0.5	4,855	-0.01%
2021/11/09	16	32.32	5	32.07	31.85	11	4,719	0.23%
2021/11/08	45.5	33.67	31	33.51	33.50	14.5	4,617	0.31%
2021/11/05	9	37.32	309	37.10	37.20	-300	4,459	-6.73%	大賣/鉅額交易
2021/11/04	600	37.88	289	37.19	38.15	311	4,313	7.21%	大買/大賣/鉅額交易
2021/11/03	3	34.63	4	34.84	34.70	-1	4,011	-0.02%
2021/11/02	0	0.00	1	34.25	34.30	-1	3,942	-0.03%
2021/11/01	2	37.10	12	35.33	35.05	-10	3,830	-0.26%
2021/10/29	19	34.46	28	34.20	35.00	-9	3,623	-0.25%
2021/10/28	21	32.81	1	32.25	32.85	20	3,257	0.61%
2021/10/27	20	29.75	25	29.95	29.90	-5	3,067	-0.16%
2021/10/26	11	32.03	12	32.30	31.30	-1	2,990	-0.03%
2021/10/25	1	31.60	2	31.80	31.65	-1	2,902	-0.03%
2021/10/22	54	32.85	67	32.53	32.45	-13	2,833	-0.46%
2021/10/21	4	30.00	101	28.89	30.50	-97	2,545	-3.81%	大賣/
2021/10/19	0	0.00	13	27.87	28.05	-13	2,424	-0.54%
2021/10/18	0	0.00	1	28.75	27.75	-1	2,442	-0.04%
2021/10/15	2	27.70	0	0.00	27.85	2	2,463	0.08%
2021/10/13	17	27.85	0	0.00	26.75	17	2,636	0.64%
2021/10/12	23	27.44	2	27.80	27.70	21	2,678	0.78%
2021/10/08	1	27.80	14	27.48	27.45	-13	2,665	-0.49%
2021/10/07	1	27.40	7	27.21	27.45	-6	2,655	-0.23%
2021/10/06	17	26.58	0	0.00	26.30	17	2,649	0.64%
2021/10/05	65	25.95	0	0.00	26.70	65	2,642	2.46%
2021/10/01	1	26.50	8	26.30	26.00	-7	2,598	-0.27%
2021/09/30	1	27.30	1	28.10	27.70	0	2,574	0.00%
2021/09/29	1	27.25	0	0.00	27.30	1	2,560	0.04%
2021/09/24	1	26.95	0	0.00	27.00	1	2,503	0.04%
2021/09/23	1	27.40	22	27.59	27.40	-21	2,472	-0.85%
2021/09/22	4	28.00	3	28.35	28.10	1	2,427	0.04%
2021/09/17	10	30.45	7	30.12	29.75	3	2,378	0.13%
2021/09/16	6	29.71	5	29.76	30.45	1	2,306	0.04%
2021/09/15	2	27.93	2	28.13	28.60	0	2,171	0.00%
2021/09/14	26	29.17	55	29.40	28.10	-29	2,081	-1.39%
2021/09/13	12	31.28	86	31.44	29.55	-74	2,007	-3.69%
2021/09/10	29	31.52	16	31.23	31.00	13	1,915	0.68%
2021/09/09	25	29.73	114	29.04	31.30	-89	1,769	-5.03%	大賣/
2021/09/08	77	30.76	72	30.88	29.35	5	1,679	0.30%
2021/09/07	564	30.56	442.1	30.83	29.90	121.9	1,467	8.30%	大買/大賣/鉅額交易
2021/09/06	76	28.85	149.4	28.37	28.40	-73.4	1,228	-5.98%	大賣/
2021/09/03	63	28.87	3.4	28.65	27.80	59.6	1,067	5.58%
2021/09/02	84	28.17	1	28.35	28.10	83	982	8.45%
2021/09/01	9	28.44	31	28.13	27.90	-22	933	-2.36%
2021/08/31	82.5	27.48	27	28.18	27.75	55.5	873	6.36%
2021/08/30	1	28.20	3	28.20	28.20	-2	688	-0.29%
2021/07/28	0	0.00	5	22.89	23.10	-5	852	-0.59%
2021/07/23	1	25.80	3	26.15	25.35	-2	914	-0.22%
2021/07/22	4	26.28	0	0.00	26.30	4	909	0.44%
2021/07/21	6	26.22	4	26.05	26.45	2	907	0.22%
2021/07/20	10	26.34	7	24.95	26.35	3	889	0.34%
2021/07/19	6	25.11	4	25.51	26.00	2	821	0.24%
2021/07/14	1	21.80	1	21.20	21.45	0	850	0.00%
2021/07/06	1	22.10	0	0.00	21.15	1	1,093	0.09%
2021/06/22	0	0.00	1	20.90	20.70	-1	1,125	-0.09%
2021/06/16	1	21.70	0	0.00	21.80	1	1,137	0.09%
2021/05/12	0	0.00	6	20.10	19.10	-6	1,020	-0.59%
2021/05/11	0	0.00	4	20.71	21.10	-4	995	-0.40%
2021/05/10	1	22.85	1	22.80	22.95	0	961	0.00%
2021/05/06	1	22.45	0	0.00	22.25	1	921	0.11%
2021/05/05	3	22.55	0	0.00	22.45	3	899	0.33%
2021/04/29	0	0.00	0	26.40	26.05	0	782	0.00%
2021/04/28	0	27.25	0	0.00	26.80	0	758	0.00%
2021/04/27	2	27.25	0	0.00	26.80	2	738	0.27%
2021/04/26	3	28.18	0	26.85	27.20	3	714	0.41%
2021/04/22	2	28.35	20	26.20	26.60	-18	659	-2.73%
2021/04/21	23	30.76	0	0.00	29.00	23	620	3.71%
2021/04/20	4	32.79	5	32.49	32.00	-1	547	-0.18%
2021/04/16	0	29.00	0	0.00	29.65	0	428	0.01%
2021/04/15	1	26.80	1	28.35	28.35	0	355	0.00%
2021/04/13	1	26.95	1	26.40	26.20	0	299	0.00%
2021/04/12	2	24.45	0	0.00	25.65	2	256	0.78%
2021/04/08	1	23.90	0	0.00	23.70	1	234	0.43%
2021/04/07	1	23.05	1	23.45	23.65	0	226	0.00%
2021/04/06	0	0.00	7	22.72	22.70	-7	216	-3.23%
2021/04/01	0	0.00	1	22.15	22.35	-1	212	-0.47%
2021/03/29	1	21.75	0	0.00	21.80	1	202	0.49%
2021/03/25	1	21.85	0	0.00	21.90	1	198	0.50%
2021/03/23	0	0.00	1	23.05	23.05	-1	197	-0.51%
2021/03/16	0	0.00	2	21.70	21.60	-2	194	-1.03%
2021/03/15	5	21.50	0	0.00	21.45	5	197	2.53%
2021/03/11	1	21.35	0	0.00	21.35	1	231	0.43%
2021/03/09	0	0.00	3	21.55	21.40	-3	245	-1.22%
2021/03/04	2	21.25	0	0.00	21.40	2	253	0.79%
2021/02/23	1	21.80	1	22.20	22.20	0	275	0.00%
2021/01/18	2	22.05	0	0.00	22.10	2	300	0.67%
2021/01/12	1	23.05	3	23.15	23.00	-2	282	-0.71%
2020/12/29	0	0.00	2	22.05	21.95	-2	263	-0.76%
2020/12/25	3	21.95	0	0.00	21.95	3	259	1.16%
2020/12/10	0	0.00	1	22.35	22.55	-1	248	-0.40%
2020/12/07	1	23.00	0	0.00	23.00	1	237	0.42%
2020/12/03	1	23.05	0	0.00	23.05	1	202	0.49%
2020/12/02	0	0.00	3	23.50	23.35	-3	198	-1.51%
2020/12/01	0	0.00	4	23.80	23.75	-4	195	-2.05%
2020/11/30	0	0.00	3	23.98	24.05	-3	194	-1.54%
2020/11/26	1	24.15	2	24.10	24.30	-1	192	-0.52%
2020/11/25	4	23.65	0	0.00	23.45	4	185	2.16%
2020/11/20	4	23.55	0	0.00	23.45	4	188	2.13%
2020/11/18	1	21.95	0	0.00	21.95	1	178	0.56%
2020/11/13	1	21.55	0	0.00	21.65	1	191	0.52%
2020/09/11	0	0.00	1	21.80	21.90	-1	338	-0.30%
2020/09/08	1	22.60	0	0.00	22.45	1	346	0.29%
2020/08/27	1	22.30	0	0.00	22.35	1	353	0.28%
2020/08/26	0	0.00	17	22.22	22.25	-17	350	-4.85%
2020/08/20	1	20.10	0	0.00	20.45	1	335	0.30%
2020/07/31	0	0.00	1	23.40	23.40	-1	350	-0.29%
2020/06/24	1	23.95	0	0.00	23.80	1	389	0.26%
2020/06/11	0	0.00	1	22.85	23.00	-1	316	-0.32%
2020/06/09	1	24.40	0	0.00	24.40	1	322	0.31%
2020/06/01	3	24.10	5	23.81	23.85	-2	335	-0.60%
2020/05/26	1	24.65	0	0.00	24.40	1	348	0.29%
2020/05/14	15	25.87	0	0.00	24.55	15	338	4.43%
2020/05/11	2	25.55	0	0.00	25.35	2	330	0.60%
2020/04/29	0	0.00	1	23.40	24.25	-1	339	-0.29%
2020/04/24	0	0.00	2	23.00	22.95	-2	377	-0.53%
2020/04/22	0	0.00	1	22.80	23.60	-1	421	-0.24%
2020/04/17	4	24.00	0	0.00	23.60	4	477	0.84%
2020/03/20	0	0.00	9	15.94	16.20	-9	460	-1.95%
2020/02/06	3	27.40	0	0.00	27.30	3	773	0.39%
2020/02/04	4	26.10	0	0.00	26.15	4	767	0.52%
2020/01/31	5	27.55	0	0.00	27.00	5	742	0.67%
2020/01/30	0	0.00	4	28.60	27.45	-4	736	-0.54%
2020/01/16	0	0.00	10	30.42	30.50	-10	694	-1.44%
2019/12/17	4	28.93	1	29.00	28.75	3	783	0.38%
2019/12/13	145	29.57	146	28.89	28.25	-1	769	-0.13%	大買/大賣/
2019/12/12	4	31.20	16	31.18	29.40	-12	749	-1.60%
2019/12/11	12	30.81	2	31.20	31.35	10	618	1.62%
2019/11/28	2	28.00	0	0.00	28.50	2	995	0.20%
2019/11/26	0	0.00	1	27.95	27.90	-1	993	-0.10%
2019/11/25	0	0.00	1	28.05	27.85	-1	1,002	-0.10%
2019/11/22	4	27.60	0	0.00	27.40	4	1,007	0.40%
2019/11/20	0	0.00	4	28.75	28.40	-4	996	-0.40%
2019/11/19	0	0.00	1	30.10	29.45	-1	988	-0.10%
2019/11/18	6	30.19	6	30.22	29.85	0	982	0.00%
2019/10/30	4	28.90	0	0.00	28.75	4	1,073	0.37%
2019/10/16	12	31.44	3	30.15	30.25	9	1,450	0.62%
2019/10/15	1	30.00	0	0.00	31.00	1	1,409	0.07%
2019/10/04	0	0.00	1	28.90	28.40	-1	1,412	-0.07%
2019/10/03	2	28.25	2	29.00	29.40	0	1,405	0.00%
2019/10/01	1	27.95	0	0.00	27.70	1	1,410	0.07%
2019/09/27	5	28.70	5	28.25	27.50	0	1,408	0.00%
2019/09/19	0	0.00	16	28.23	28.20	-16	1,388	-1.15%
2019/09/11	7	28.76	0	0.00	28.40	7	1,398	0.50%
2019/09/10	1	27.90	1	28.00	27.90	0	1,376	0.00%
2019/09/09	20	30.73	21	30.60	28.25	-1	1,372	-0.07%
2019/09/06	2	29.35	12	29.05	29.05	-10	1,356	-0.74%
2019/09/05	1	29.30	22	29.11	29.70	-21	1,328	-1.58%
2019/09/04	23	29.24	2	29.03	29.35	21	1,279	1.64%
2019/09/03	13	26.24	4	26.79	26.70	9	1,178	0.76%
2019/08/13	10	26.80	0	0.00	26.50	10	1,242	0.80%
2019/08/12	1	25.90	11	26.25	26.80	-10	1,211	-0.83%
2019/08/08	10	26.61	10	26.47	26.25	0	1,192	0.00%
2019/08/07	1	26.70	3	26.42	26.45	-2	1,180	-0.17%
2019/08/06	12	24.98	0	0.00	26.00	12	1,150	1.04%
2019/08/02	0	0.00	50	24.52	24.35	-50	1,139	-4.39%
2019/07/30	10	25.40	7	25.24	25.40	3	1,138	0.26%
2019/07/29	0	0.00	13	25.45	25.30	-13	1,125	-1.16%
2019/07/26	18	27.22	4	27.00	26.55	14	1,101	1.27%
2019/07/25	3	25.85	6	26.20	26.45	-3	1,038	-0.29%
2019/07/24	44	26.76	82	26.59	25.75	-38	1,013	-3.75%
2019/07/23	56	25.44	1	24.40	25.70	55	880	6.25%
2019/07/22	2	23.15	2	23.40	23.40	0	806	0.00%
2019/07/17	0	0.00	9	21.55	22.00	-9	807	-1.11%
2019/07/16	0	0.00	9	21.31	21.00	-9	813	-1.11%
2019/07/15	0	0.00	2	21.05	21.20	-2	853	-0.23%
2019/07/12	1	21.55	0	0.00	21.50	1	898	0.11%
2019/07/11	1	22.60	1	22.20	21.90	0	938	0.00%
2019/07/10	1	22.10	1	21.90	21.90	0	937	0.00%
2019/07/09	27	22.61	1	22.25	21.85	26	980	2.65%
2019/07/08	12	21.69	2	22.25	22.25	10	1,028	0.97%
2019/07/02	1	20.80	1	20.80	20.80	0	1,046	0.00%
2019/06/20	0	0.00	5	20.40	20.10	-5	1,059	-0.47%
2019/06/19	5	20.56	1	20.55	20.35	4	1,054	0.38%
2019/06/14	6	21.37	26	22.47	20.85	-20	1,002	-1.99%
2019/06/11	16	22.13	13	22.00	22.00	3	934	0.32%
2019/06/10	1	20.75	1	20.90	20.50	0	887	0.00%
2019/06/06	1	20.70	0	0.00	20.60	1	881	0.11%
2019/06/05	2	20.23	3	20.98	21.15	-1	867	-0.12%
2019/05/31	1	20.10	11	20.72	20.10	-10	802	-1.25%
2019/05/30	13	20.28	5	19.76	20.35	8	758	1.05%
2019/05/29	5	18.50	5	19.51	18.50	0	730	0.00%
2019/05/21	0	0.00	1	18.45	18.45	-1	740	-0.14%
2019/05/20	1	18.80	0	0.00	18.50	1	743	0.13%
2019/05/17	0	0.00	1	18.10	18.55	-1	752	-0.13%
2019/05/16	1	18.55	0	0.00	18.00	1	752	0.13%
2019/05/14	1	18.40	1	19.15	19.15	0	745	0.00%
2019/05/13	1	18.50	1	19.05	19.05	0	742	0.00%
2019/05/10	1	19.50	1	19.40	19.40	0	738	0.00%
2019/05/06	1	21.50	1	21.65	21.65	0	694	0.00%
2019/05/02	1	22.55	1	22.30	22.30	0	694	0.00%
2019/04/30	1	20.60	1	20.60	21.90	0	688	0.00%
2019/04/29	3	21.95	0	0.00	21.10	3	686	0.44%
2019/04/25	1	24.00	16	23.90	22.80	-15	688	-2.18%
2019/04/24	15	23.46	3	23.27	23.80	12	670	1.79%
2019/04/19	3	22.35	0	0.00	22.00	3	631	0.48%
2019/04/18	0	0.00	12	22.54	22.55	-12	591	-2.03%
2019/04/17	27	20.70	19	20.53	21.00	8	547	1.46%
2019/04/16	0	0.00	10	19.71	19.10	-10	501	-1.99%
2019/04/15	49	19.36	1	18.25	19.55	48	471	10.17%
2019/04/11	0	0.00	10	16.20	16.20	-10	362	-2.76%
2019/04/01	0	0.00	2	14.45	14.30	-2	334	-0.60%
2019/03/29	2	14.75	0	0.00	14.40	2	331	0.60%
2019/03/28	1	14.40	0	0.00	14.30	1	320	0.31%
2019/02/19	0	0.00	6	15.13	14.90	-6	243	-2.46%
2019/02/18	6	14.98	0	0.00	15.00	6	241	2.49%
2019/01/29	0	0.00	1	14.35	14.45	-1	220	-0.45%
2019/01/25	0	0.00	3	14.30	14.35	-3	217	-1.38%
2019/01/24	4	14.64	2	14.70	14.25	2	211	0.94%
2019/01/22	0	0.00	1	14.00	13.90	-1	207	-0.48%
2019/01/21	1	14.25	3	14.00	13.90	-2	205	-0.97%
2019/01/18	3	14.23	0	0.00	14.15	3	198	1.51%
2018/12/10	2	14.10	0	0.00	13.90	2	104	1.92%
2018/11/19	0	0.00	2	15.85	16.00	-2	203	-0.98%
2018/11/14	2	16.90	0	0.00	16.45	2	258	0.77%
2018/09/10	0	0.00	10	19.18	19.25	-10	283	-3.52%
2018/09/06	1	20.50	1	20.55	20.55	0	273	0.00%
2018/09/03	0	0.00	1	22.60	21.75	-1	264	-0.38%
2018/08/29	0	0.00	1	22.55	21.55	-1	265	-0.38%
2018/08/28	1	23.35	0	0.00	22.15	1	258	0.39%
2018/08/27	1	20.90	1	22.05	22.60	0	229	0.00%
2018/08/23	0	0.00	1	21.25	20.25	-1	198	-0.50%
2018/08/22	11	23.58	0	0.00	21.85	11	186	5.90%
2018/08/21	1	20.95	1	21.60	21.60	0	146	0.00%
2018/08/17	21	21.60	20	21.60	21.50	1	125	0.80%
2018/08/10	0	0.00	1	18.60	18.80	-1	84	-1.19%
2018/06/13	0.1	20.50	0	0.00	20.45	0.1	112	0.07%
2018/06/12	1.3	21.07	0	0.00	20.35	1.3	112	1.15%
2018/06/08	0	0.00	10.4	21.13	20.90	-10.4	108	-9.58%
2018/05/09	1	21.20	1	21.55	21.55	0	60	0.00%
2018/02/06	0	0.00	1	24.15	24.05	-1	66	-1.50%
2018/01/03	0	0.00	1	26.00	25.40	-1	70	-1.42%