亞諾法 (4133)-元大-中壢券商分點個股進出

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

亞諾法

(4133)

可現股當沖

股價
32.65
漲跌
▲0.60
漲幅
+1.87%
成交量
291張
產業
上市生技醫療類股▼0.13%
226人加入追蹤

立即追蹤
本地時間:13:30

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

亞諾法 (4133)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/06/05	0	0.00	4	33.11	33.20	-4	140	-2.84%
2024/06/04	0	0.00	1	33.25	33.25	-1	145	-0.69%
2024/06/03	0	0.00	1	33.30	33.25	-1	151	-0.66%
2024/05/31	1	33.65	0	0.00	33.45	1	148	0.67%
2024/05/28	2	32.00	0	0.00	32.00	2	145	1.38%
2024/05/23	0	0.00	5	32.28	32.20	-5	147	-3.39%
2024/05/21	3	32.10	0	0.00	32.05	3	145	2.06%
2024/05/17	5	32.00	0	0.00	31.90	5	146	3.41%
2024/05/15	0	0.00	1	31.85	31.40	-1	149	-0.67%
2024/05/08	0	0.00	1	32.00	31.95	-1	172	-0.58%
2024/05/06	1	31.85	0	0.00	31.95	1	174	0.57%
2024/05/03	0	0.00	0	31.75	31.40	0	175	0.00%
2024/04/23	0	0.00	1	30.60	30.55	-1	192	-0.52%
2024/04/16	2	30.50	0	0.00	30.20	2	202	0.99%
2024/04/11	1	31.85	0	0.00	31.65	1	235	0.42%
2024/04/10	0	0.00	0	32.25	31.90	0	305	-0.01%
2024/04/09	0	0.00	0	32.00	31.80	0	405	0.00%
2024/04/02	0	0.00	0.2	32.20	31.95	-0.2	417	-0.05%
2024/03/29	2	31.80	0	0.00	31.95	2	423	0.47%
2024/03/28	0	0.00	0.2	32.55	32.15	-0.2	435	-0.05%
2024/03/27	0	0.00	1	32.20	32.00	-1	446	-0.22%
2024/03/26	0	32.00	0	0.00	31.95	0	501	0.01%
2024/03/20	0	31.75	0	0.00	31.65	0	697	0.00%
2024/03/19	0	31.75	0	0.00	31.60	0	700	0.00%
2024/03/18	0	31.62	0	0.00	31.60	0	703	0.00%
2024/03/15	0	31.55	0	0.00	31.50	0	708	0.00%
2024/03/14	0	0.00	1	31.45	31.55	-1	712	-0.14%
2024/03/13	0.1	31.81	0	0.00	31.40	0.1	714	0.01%
2024/03/12	0	32.40	0	0.00	32.00	0	719	0.00%
2024/03/11	0	32.28	0	0.00	32.00	0	731	0.00%
2024/03/06	0.1	32.55	0	0.00	32.10	0.1	843	0.01%
2024/03/05	0	32.40	0	0.00	32.15	0	859	0.00%
2024/03/04	10	32.15	0	0.00	32.20	10	885	1.13%
2024/03/01	0.1	32.70	0	0.00	32.45	0.1	998	0.01%
2024/02/29	0	33.27	1	33.00	32.85	-1	1,044	-0.09%
2024/02/27	0	33.29	0	0.00	33.05	0	1,043	0.00%
2024/02/26	0	33.65	0	0.00	33.45	0	1,042	0.00%
2024/02/23	0	33.15	4	33.10	32.90	-4	1,040	-0.38%
2024/02/22	0	33.42	0	0.00	33.30	0	1,038	0.00%
2024/02/21	1	33.11	0	0.00	33.10	1	1,039	0.10%
2024/02/20	0.1	33.50	0	0.00	33.50	0.1	1,036	0.01%
2024/02/16	1	33.20	0	0.00	33.15	1	1,035	0.10%
2024/02/15	0	0.00	0	33.70	32.40	0	1,030	0.00%
2024/02/05	0	32.80	0	33.65	32.40	0	1,029	0.00%
2024/02/02	0	33.30	0	0.00	33.00	0	1,026	0.00%
2024/01/31	1	33.35	0	0.00	33.30	1	1,018	0.10%
2024/01/22	0	34.30	0	0.00	34.05	0	1,002	0.00%
2024/01/19	0	0.00	2	34.15	34.15	-2	1,000	-0.20%
2024/01/18	0	34.30	0	0.00	34.15	0	998	0.00%
2024/01/17	0	34.35	0	0.00	34.00	0	996	0.00%
2024/01/16	0	35.70	0	0.00	35.20	0	989	0.00%
2024/01/15	0	0.00	4	35.35	35.70	-4	987	-0.41%
2024/01/12	1	35.30	0	0.00	35.15	1	983	0.10%
2024/01/11	1	35.25	0.1	35.50	35.40	0.9	980	0.09%
2024/01/10	0	0.00	0	36.25	35.85	0	976	0.00%
2024/01/05	9	36.19	10	36.02	36.40	-1	956	-0.10%
2024/01/04	37	36.73	34	36.47	36.80	3	933	0.32%
2024/01/03	10	37.42	6	37.15	36.10	4	863	0.46%
2024/01/02	1	35.00	0	0.00	35.00	1	763	0.13%
2023/12/29	1	35.15	1	35.20	35.10	0	758	0.00%
2023/12/28	0	0.00	0.8	35.11	34.95	-0.8	753	-0.10%
2023/12/27	1	35.40	0	0.00	35.30	1	749	0.13%
2023/12/22	5.1	35.69	6	35.72	35.65	-0.9	730	-0.12%
2023/12/21	15	36.45	16	36.91	36.50	-1	717	-0.14%
2023/12/20	46	36.92	59	37.18	36.90	-13	661	-1.97%
2023/12/19	8.1	37.30	5.2	37.03	36.20	2.9	581	0.50%
2023/12/18	0	0.00	0	35.30	34.95	0	476	0.00%
2023/12/15	0.1	34.96	0	0.00	34.50	0.1	465	0.02%
2023/12/14	1	35.01	0	0.00	34.70	1	463	0.22%
2023/12/12	0	35.12	0	0.00	35.05	0	458	0.01%
2023/12/08	0.1	36.00	0	0.00	35.85	0.1	446	0.02%
2023/12/07	0.1	36.10	1	36.65	36.00	-0.9	443	-0.21%
2023/12/06	2.2	35.98	4	35.98	35.95	-1.8	435	-0.40%
2023/12/05	18	36.11	16	36.46	36.60	2	423	0.47%
2023/12/04	5	37.65	5.4	37.99	37.85	-0.4	382	-0.10%
2023/12/01	2	35.63	2	35.95	35.70	0	310	0.00%
2023/11/30	3	35.65	4	36.06	35.65	-1	295	-0.34%
2023/11/29	15	36.18	26	36.50	36.15	-11	278	-3.95%
2023/11/28	63	37.32	44.1	36.86	37.50	18.9	250	7.54%
2023/11/27	4	35.91	2.3	35.54	36.00	1.7	134	1.26%
2023/11/24	0	0.00	0	33.10	32.75	0	86	-0.01%
2023/11/21	0	0.00	0	32.70	32.50	0	84	-0.01%
2023/11/20	1	32.25	0	0.00	32.30	1	83	1.19%
2023/11/15	0	0.00	12	32.20	32.10	-12	83	-14.31%
2023/11/07	1	32.60	2.1	32.80	32.75	-1.1	92	-1.20%
2023/11/06	0	0.00	0	32.75	32.55	0	93	-0.01%
2023/11/03	0	0.00	0	32.80	32.25	0	93	-0.01%
2023/11/02	0	0.00	0	32.50	32.30	0	91	-0.01%
2023/10/27	0	0.00	2	32.20	32.25	-2	90	-2.20%
2023/10/18	10	31.15	0	0.00	31.20	10	96	10.41%
2023/10/04	0	31.70	0	0.00	31.65	0	110	0.01%
2023/09/22	0	0.00	2	31.30	31.95	-2	124	-1.60%
2023/09/18	0.1	31.85	0	0.00	31.65	0.1	132	0.08%
2023/09/08	0	32.00	0	0.00	31.80	0	139	0.01%
2023/09/05	0	0.00	1	32.50	32.40	-1	144	-0.69%
2023/08/18	0	0.00	2	32.10	31.55	-2	173	-1.16%
2023/08/16	0	31.90	0	0.00	32.05	0	176	0.01%
2023/08/14	1.1	31.22	0	0.00	31.15	1.1	176	0.63%
2023/08/11	0.1	32.68	5	32.30	32.00	-4.9	173	-2.85%
2023/08/10	0	33.05	0	0.00	32.80	0	170	0.02%
2023/08/09	0.1	33.60	0	0.00	33.30	0.1	168	0.07%
2023/08/08	0.2	33.52	0	0.00	33.10	0.2	169	0.12%
2023/08/07	0	33.90	0	0.00	33.55	0	174	0.02%
2023/08/04	0.1	33.40	0	0.00	33.55	0.1	175	0.05%
2023/08/02	0.1	33.70	0	0.00	33.45	0.1	176	0.03%
2023/07/28	0	33.85	0	0.00	33.60	0	182	0.02%
2023/07/27	1	33.75	0	0.00	33.85	1	182	0.55%
2023/07/26	0	0.00	2	33.80	33.55	-2	183	-1.09%
2023/07/25	0	34.10	0	0.00	33.90	0	184	0.01%
2023/07/21	0	0.00	0.1	35.05	34.65	-0.1	184	-0.05%
2023/07/20	0.1	34.80	0	35.00	34.50	0.1	187	0.03%
2023/07/18	1	34.00	0	0.00	33.85	1	193	0.52%
2023/07/17	1	34.25	0	0.00	34.30	1	202	0.49%
2023/07/13	0.1	34.17	0	0.00	33.75	0.1	202	0.06%
2023/07/12	2	34.35	0.1	35.50	34.25	1.9	201	0.96%
2023/07/11	0	0.00	0.1	34.80	34.40	-0.1	203	-0.02%
2023/07/10	0	34.60	0.1	35.25	34.35	0	206	-0.02%
2023/07/07	0	0.00	0.6	34.63	34.45	-0.6	209	-0.26%
2023/07/04	1	35.15	0	0.00	35.05	1	204	0.49%
2023/07/03	2	35.53	1	35.70	35.45	1	204	0.49%
2023/06/30	0	0.00	0	36.20	35.95	0	202	-0.01%
2023/06/29	0	0.00	0	36.00	35.75	0	202	0.00%
2023/06/28	3	35.50	4	35.58	35.55	-1	202	-0.51%
2023/06/26	0	35.10	0	0.00	34.85	0	199	0.02%
2023/06/21	0.1	35.50	0	0.00	35.15	0.1	203	0.02%
2023/06/20	1	35.45	0	0.00	35.30	1	203	0.49%
2023/06/15	1	34.90	0	0.00	35.00	1	201	0.50%
2023/06/12	2	35.41	0	0.00	35.40	2	207	0.98%
2023/06/07	0	0.00	1	36.20	36.10	-1	221	-0.45%
2023/06/06	1	36.05	0	0.00	36.05	1	236	0.42%
2023/06/02	0	0.00	2	36.30	36.40	-2	243	-0.82%
2023/05/24	0	0.00	0	36.80	36.30	0	261	-0.01%
2023/05/23	0	0.00	0	35.95	35.90	0	250	-0.01%
2023/05/22	0	0.00	0	35.70	35.35	0	254	-0.02%
2023/05/11	0.2	35.28	5	34.71	34.70	-4.8	280	-1.71%
2023/05/05	0	0.00	0	37.20	37.00	0	310	-0.01%
2023/05/02	0	0.00	0	36.55	36.35	0	324	-0.01%
2023/04/26	0	34.60	0	0.00	34.70	0	334	0.01%
2023/04/25	0.1	35.60	2.2	34.72	34.65	-2.2	338	-0.63%
2023/04/24	0	35.85	2	35.40	35.80	-2	340	-0.59%
2023/04/20	0.1	37.40	0	0.00	37.05	0.1	348	0.02%
2023/04/18	2	37.20	0	37.80	37.15	2	354	0.56%
2023/04/17	1	37.45	0	37.81	37.45	1	369	0.27%
2023/04/14	0	0.00	0	37.48	37.25	0	389	-0.01%
2023/04/06	0	36.80	0	0.00	36.50	0	732	0.00%
2023/03/31	1	36.50	0	0.00	36.50	1	770	0.13%
2023/03/30	2	36.75	0	0.00	36.55	2	782	0.26%
2023/03/29	0	0.00	1	36.70	36.95	-1	788	-0.13%
2023/03/23	10	37.10	10	36.90	36.90	0	940	0.00%
2023/03/20	0	0.00	3	36.30	36.45	-3	1,134	-0.26%
2023/03/17	3	36.15	0	0.00	35.95	3	1,158	0.26%
2023/03/16	0.1	36.40	0	0.00	35.70	0.1	1,162	0.00%
2023/03/14	0.1	37.01	0	0.00	36.80	0.1	1,184	0.00%
2023/03/13	0.1	37.30	1	36.90	37.10	-1	1,206	-0.08%
2023/03/10	0.3	38.15	0	0.00	38.00	0.3	1,206	0.02%
2023/03/09	1	39.45	0	0.00	38.75	1	1,207	0.08%
2023/03/08	0	0.00	1	38.45	38.30	-1	1,196	-0.08%
2023/03/07	0	0.00	5	38.51	38.30	-5	1,198	-0.42%
2023/03/06	1.1	38.86	0.1	39.03	38.55	1	1,203	0.08%
2023/03/03	0.2	38.59	0	38.70	38.55	0.2	1,211	0.01%
2023/03/02	0	38.30	0	0.00	38.20	0	1,215	0.00%
2023/02/24	0.1	38.00	1	37.50	37.50	-1	1,235	-0.08%
2023/02/23	1	37.80	0	0.00	37.95	1	1,249	0.08%
2023/02/22	1.1	37.57	0	0.00	37.55	1.1	1,274	0.09%
2023/02/17	0.1	38.25	0.1	38.25	38.30	-0.1	1,325	0.00%
2023/02/16	0	38.35	0	0.00	38.35	0	1,328	0.00%
2023/02/15	1.1	38.06	0	0.00	38.20	1.1	1,339	0.08%
2023/02/14	0	0.00	2	38.25	38.25	-2	1,355	-0.15%
2023/02/13	0.1	38.17	0	0.00	38.05	0.1	1,358	0.01%
2023/02/10	0.1	38.88	4	38.28	38.30	-3.9	1,361	-0.28%
2023/02/09	0	39.50	0.1	39.60	39.35	0	1,357	0.00%
2023/02/06	0	39.75	0.1	40.45	39.60	-0.1	1,354	-0.01%
2023/02/03	0	0.00	6.1	39.73	40.00	-6.1	1,341	-0.45%
2023/01/11	1.1	37.82	0	0.00	37.80	1.1	1,340	0.08%
2023/01/10	1.1	38.26	0	0.00	38.15	1.1	1,337	0.08%
2023/01/09	0	39.85	2	38.55	38.60	-2	1,340	-0.15%
2023/01/06	4	38.89	1	39.00	38.60	3	1,343	0.22%
2023/01/05	12	38.54	2	39.13	38.45	10	1,350	0.74%
2023/01/04	5.1	38.81	4	39.25	38.60	1.1	1,342	0.08%
2023/01/03	31	39.95	33	40.10	39.85	-2	1,333	-0.15%
2022/12/30	84	41.15	86	40.80	41.20	-2	1,298	-0.15%
2022/12/29	45	40.97	32	40.80	41.10	13	1,221	1.06%
2022/12/27	8	39.41	8	39.64	39.45	0	1,084	0.00%
2022/12/26	34	40.59	37	40.97	40.55	-3	1,076	-0.28%
2022/12/23	8	39.94	6	39.95	40.00	2	1,044	0.19%
2022/12/22	0	0.00	5	38.80	39.00	-5	1,018	-0.49%
2022/12/21	2	38.00	6	38.35	38.00	-4	1,024	-0.39%
2022/12/20	21	37.78	23	38.68	38.00	-2	1,035	-0.19%
2022/12/19	18	39.74	19	40.65	39.30	-1	1,027	-0.10%
2022/12/16	17	38.82	16	39.58	38.75	1	993	0.10%
2022/12/15	10	39.20	12	40.24	39.20	-2	976	-0.21%
2022/12/14	12	42.39	11	42.00	40.60	1	973	0.11%
2022/12/13	2	39.70	1	42.10	42.10	1	845	0.11%
2022/12/12	11.3	38.33	12	38.61	38.30	-0.7	823	-0.09%
2022/12/09	0	0.00	1.1	39.21	39.20	-1.1	832	-0.13%
2022/12/08	1	38.25	0	0.00	38.45	1	847	0.12%
2022/12/07	2.1	38.52	0.1	39.16	38.30	2	958	0.20%
2022/12/06	4	38.05	4	39.06	37.95	0	971	0.00%
2022/12/05	2	38.90	7	39.01	38.80	-5	1,019	-0.49%
2022/12/02	0	0.00	0	38.20	38.10	0	1,032	0.00%
2022/12/01	0	37.75	2	37.95	37.75	-2	1,082	-0.18%
2022/11/30	0	0.00	5	37.60	37.65	-5	1,156	-0.43%
2022/11/29	1	37.35	0	0.00	37.20	1	1,255	0.08%
2022/11/25	0	37.80	2	38.90	37.30	-2	1,863	-0.11%
2022/11/24	0	38.00	1	38.60	38.60	-1	2,092	-0.05%
2022/11/23	2	38.40	3	38.53	38.75	-1	2,134	-0.05%
2022/11/22	0	0.00	3	37.70	37.85	-3	2,147	-0.14%
2022/11/21	14	38.78	12	38.91	38.40	2	2,177	0.09%
2022/11/18	12	38.85	8	38.46	39.00	4	2,222	0.18%
2022/11/17	5	39.22	1	38.85	38.40	4	2,237	0.18%
2022/11/11	0	0.00	1	36.55	36.20	-1	2,591	-0.04%
2022/11/09	0	0.00	0	35.50	35.50	0	2,633	0.00%
2022/11/04	0	0.00	2	34.25	34.60	-2	2,658	-0.08%
2022/11/03	1	34.50	0	0.00	34.55	1	2,662	0.04%
2022/11/02	2	35.03	1	35.20	35.10	1	2,668	0.04%
2022/11/01	0	0.00	10	34.70	34.30	-10	2,666	-0.38%
2022/10/31	0	0.00	4	33.55	34.45	-4	2,672	-0.15%
2022/10/28	1	34.45	1	33.45	33.50	0	2,688	0.00%
2022/10/27	0	0.00	1	33.61	34.30	-1	2,700	-0.04%
2022/10/21	0	0.00	7	32.86	32.70	-7	2,753	-0.25%
2022/10/20	0	0.00	1	33.60	33.65	-1	2,787	-0.04%
2022/10/14	10	32.45	0	0.00	32.90	10	2,967	0.34%
2022/10/11	0	33.38	0	0.00	32.95	0	2,992	0.00%
2022/10/07	0	0.00	0.2	34.70	34.80	-0.2	2,993	-0.01%
2022/10/05	1	34.10	7	34.38	34.00	-6	3,011	-0.20%
2022/10/04	1	34.35	1	34.40	34.30	0	3,055	0.00%
2022/09/30	0	33.05	0	0.00	33.60	0	3,075	0.00%
2022/09/29	1	33.75	1	34.80	33.80	0	3,084	0.00%
2022/09/28	0	34.71	0	0.00	32.90	0	3,090	0.00%
2022/09/27	1	33.66	1	34.00	35.10	0	3,092	0.00%
2022/09/26	10	34.54	7	34.29	34.60	3	3,106	0.10%
2022/09/23	6	36.60	6	36.93	36.55	0	3,127	0.00%
2022/09/22	11	37.69	14	37.71	37.65	-3	3,170	-0.09%
2022/09/21	0	38.00	2	37.40	37.35	-2	3,224	-0.06%
2022/09/20	5	38.71	4	38.96	38.65	1	3,278	0.03%
2022/09/19	12.1	38.74	11	38.89	38.75	1.1	3,313	0.03%
2022/09/16	20	39.80	17	40.13	39.70	3	3,349	0.09%
2022/09/15	21	41.08	19	41.73	40.80	2	3,411	0.06%
2022/09/14	95	41.93	87	42.49	41.80	8	3,402	0.23%
2022/09/13	21	41.48	45	41.54	41.25	-24	3,319	-0.72%
2022/09/12	36	42.09	39	40.47	42.50	-3	3,314	-0.09%
2022/09/08	34	41.15	30	40.22	41.40	4	3,279	0.12%
2022/09/07	6.1	39.75	2	40.45	39.50	4.1	3,269	0.13%
2022/09/06	35	40.75	11	41.02	40.45	24	3,239	0.74%
2022/09/05	108	43.73	108.6	45.77	43.60	-0.6	3,193	-0.02%	大買/大賣/
2022/09/02	262.3	46.46	276.1	46.85	46.50	-13.8	3,130	-0.44%	大買/大賣/
2022/09/01	287	46.04	292	46.24	45.75	-5	2,933	-0.17%	大買/大賣/
2022/08/31	59.2	44.81	69.2	44.45	45.40	-10	2,612	-0.38%
2022/08/30	33	41.21	36.1	40.46	41.30	-3.1	2,398	-0.13%
2022/08/29	3	40.15	6	39.56	39.75	-3	2,377	-0.13%
2022/08/26	26.1	40.29	25	40.85	40.05	1.1	2,397	0.04%
2022/08/25	39	40.54	23.2	39.88	40.95	15.8	2,396	0.66%
2022/08/24	17.3	39.58	17.1	38.97	40.00	0.2	2,380	0.01%
2022/08/23	77	38.81	73	39.38	38.70	4	2,373	0.17%
2022/08/22	50.2	40.11	50.2	41.15	40.00	0.1	2,341	0.00%
2022/08/19	137	40.15	145.2	40.05	40.40	-8.2	2,287	-0.36%	大買/大賣/
2022/08/18	88	39.62	78.3	39.67	38.90	9.7	2,253	0.43%
2022/08/17	20	38.04	22.5	37.92	38.15	-2.5	2,175	-0.11%
2022/08/16	33	37.89	30.1	38.19	37.55	2.9	2,237	0.13%
2022/08/15	0	0.00	0	37.10	37.15	0	2,339	0.00%
2022/08/12	1	36.65	1	36.60	36.65	0	2,449	0.00%
2022/08/11	1	35.70	1	35.80	35.70	0	2,914	0.00%
2022/08/10	1	35.75	2	35.50	35.35	-1	3,191	-0.03%
2022/08/09	1	35.90	1	35.71	35.70	0	3,253	0.00%
2022/08/08	0.1	34.80	0	35.90	35.20	0.1	3,381	0.00%
2022/08/05	0	0.00	4	35.26	35.55	-4	3,645	-0.11%
2022/08/04	4.1	33.82	7.5	34.58	34.45	-3.4	3,940	-0.09%
2022/08/03	9.1	35.05	24	35.38	35.00	-15	4,294	-0.35%
2022/08/02	10.4	35.47	1	35.05	35.25	9.4	4,416	0.21%
2022/08/01	2.1	36.95	0	0.00	36.60	2.1	4,853	0.04%
2022/07/29	11.1	36.92	3	37.27	37.05	8.1	5,576	0.15%
2022/07/28	20.1	37.49	10	37.78	37.35	10.1	5,899	0.17%
2022/07/27	30	37.70	22	38.31	37.80	8	5,949	0.13%
2022/07/26	53	38.32	48	39.36	38.30	5	5,926	0.08%
2022/07/25	99	39.09	95	39.59	38.90	4	5,891	0.07%
2022/07/22	2	39.68	14.1	39.27	39.70	-12.1	5,824	-0.21%
2022/07/21	2	37.81	2.1	37.38	37.80	0	5,793	0.00%
2022/07/20	1	37.70	1	37.62	37.70	0	5,818	0.00%
2022/07/19	4	37.84	1	37.50	37.35	3	5,807	0.05%
2022/07/18	1	37.35	0	0.00	37.45	1	5,818	0.02%
2022/07/15	0	37.00	0	37.66	36.70	0	5,835	0.00%
2022/07/14	1	37.55	1	36.34	37.55	0	5,869	0.00%
2022/07/13	0	0.00	0	37.25	36.90	0	5,952	0.00%
2022/07/12	23.2	36.03	42	37.87	35.90	-18.8	6,011	-0.31%
2022/07/11	4	39.35	2	39.08	39.85	2	6,191	0.03%
2022/07/08	1	39.00	1	38.31	39.00	0	6,395	0.00%
2022/07/07	1	37.00	4	38.27	38.50	-3	6,531	-0.05%
2022/07/06	6	37.13	5	38.35	37.00	1	7,719	0.01%
2022/07/05	12	38.00	13	37.12	38.10	-1	7,889	-0.01%
2022/07/04	40	36.98	30	36.10	37.30	10	8,943	0.11%
2022/07/01	8	37.55	9	36.97	36.45	-1	9,444	-0.01%
2022/06/30	71.2	37.52	62.4	39.30	37.45	8.8	9,571	0.09%
2022/06/29	30.1	41.05	12.1	40.68	40.25	18	9,695	0.19%
2022/06/28	84	40.24	74.1	40.77	40.20	10	9,723	0.10%
2022/06/27	9	40.12	9.1	38.42	40.20	-0.1	9,680	0.00%
2022/06/24	58.2	38.63	67.1	38.34	38.60	-8.9	9,681	-0.09%
2022/06/23	21.1	40.65	10.4	39.62	39.15	10.6	9,649	0.11%
2022/06/22	15.2	38.41	15	39.54	38.10	0.1	9,578	0.00%
2022/06/21	1	39.57	2.4	39.86	40.00	-1.3	9,567	-0.01%
2022/06/20	6.1	37.71	7.2	38.87	37.35	-1.2	9,537	-0.01%
2022/06/17	2	39.55	6	39.65	39.60	-4	9,516	-0.04%
2022/06/16	2.3	40.54	0.4	40.28	39.20	1.9	9,498	0.02%
2022/06/15	4.2	41.74	2	42.50	41.10	2.2	9,474	0.02%
2022/06/14	2	42.24	6	42.75	42.05	-4	9,454	-0.04%
2022/06/13	2.1	43.88	12	44.46	43.20	-9.9	9,423	-0.11%
2022/06/10	27.1	46.24	33	46.46	46.10	-6	9,392	-0.06%
2022/06/09	65	47.38	64	47.78	47.10	1	9,360	0.01%
2022/06/08	14	48.36	15	48.20	48.20	-1	9,303	-0.01%
2022/06/07	18	47.90	25	47.73	47.80	-7	9,279	-0.08%
2022/06/06	38	47.70	41.2	47.01	47.50	-3.2	9,253	-0.03%
2022/06/02	29	47.73	29	47.77	47.60	0	9,217	0.00%
2022/06/01	38	47.62	33	47.52	47.45	5	9,183	0.05%
2022/05/31	27	47.06	45	47.03	46.70	-18	9,141	-0.20%
2022/05/30	22	47.12	14	46.48	47.20	8	9,112	0.09%
2022/05/27	26	46.10	23	45.86	46.10	3	9,073	0.03%
2022/05/26	44	45.70	45	46.22	45.50	-1	9,035	-0.01%
2022/05/25	70	45.88	70	46.48	45.80	0	8,972	0.00%
2022/05/24	82.1	45.96	85	46.96	45.50	-2.9	8,919	-0.03%
2022/05/23	121.1	47.62	124.1	46.09	47.75	-3	8,841	-0.03%	大買/大賣/
2022/05/20	33.1	47.30	32	47.33	47.20	1.1	8,704	0.01%
2022/05/19	257.1	48.52	270.1	51.12	47.25	-12.9	8,587	-0.15%	大買/大賣/
2022/05/18	101	50.70	82.1	49.43	50.70	18.9	8,122	0.23%	大買/
2022/05/17	29	48.09	31	48.13	47.90	-2	7,853	-0.03%
2022/05/16	95	47.76	101.1	46.72	48.10	-6	7,799	-0.08%	大賣/
2022/05/13	221	46.95	230	46.92	47.25	-9	7,687	-0.12%	大買/大賣/
2022/05/12	32	48.16	34	47.96	46.55	-2	7,450	-0.03%
2022/05/11	51.2	51.33	80.1	49.96	48.80	-28.8	7,204	-0.40%
2022/05/10	73.7	55.86	7	54.46	54.20	66.7	6,866	0.97%
2022/05/09	221.3	61.16	210	62.77	60.20	11.3	6,753	0.17%	大買/大賣/
2022/05/06	303.1	63.85	305	62.27	63.80	-1.9	6,322	-0.03%	大買/大賣/
2022/05/05	69.2	62.10	74	61.56	59.60	-4.8	5,628	-0.08%
2022/05/04	8	61.58	2	61.20	61.20	6	5,343	0.11%
2022/05/03	10	69.10	0	0.00	68.00	10	5,335	0.19%
2022/04/29	1	68.60	0	0.00	69.90	1	5,459	0.02%
2022/04/28	1	70.50	0	0.00	67.90	1	5,548	0.02%
2022/04/27	1	68.50	1	69.10	71.10	0	5,611	0.00%
2022/04/26	0	0.00	4	66.03	66.50	-4	5,665	-0.07%
2022/04/22	0	0.00	2	72.25	71.50	-2	5,943	-0.03%
2022/04/21	1	71.70	11	71.52	71.60	-10	6,249	-0.16%
2022/04/20	3	73.57	1.4	72.51	74.00	1.6	6,415	0.02%
2022/04/19	4	69.70	11	70.00	72.00	-7	6,532	-0.11%
2022/04/18	11.2	74.45	4	74.20	72.90	7.2	6,585	0.11%
2022/04/15	40.5	80.77	16.1	80.92	81.00	24.4	6,745	0.36%
2022/04/14	22	74.58	13.1	76.93	78.10	8.9	6,666	0.13%
2022/04/13	6.2	71.19	25	70.89	71.00	-18.8	6,514	-0.29%
2022/04/12	148.3	73.69	148	74.56	74.70	0.2	6,409	0.00%	大買/大賣/
2022/04/11	26	68.99	22.4	69.83	70.20	3.6	5,271	0.07%
2022/04/08	409.6	61.47	385	60.62	63.90	24.5	5,110	0.48%	大買/大賣/
2022/04/07	250	57.27	244	55.02	58.10	6	4,073	0.15%	大買/大賣/
2022/04/06	17	52.55	15	52.48	52.90	2	3,551	0.06%
2022/04/01	9	48.62	22	49.16	48.10	-13	3,384	-0.38%
2022/03/31	6	43.83	9.4	44.21	45.65	-3.4	3,197	-0.11%
2022/03/30	0	43.60	1.1	40.28	41.50	-1.1	3,090	-0.03%
2022/03/29	6.1	39.43	5	40.46	40.20	1	3,061	0.03%
2022/03/28	1	42.80	1	43.20	43.20	0	3,021	0.00%
2022/03/25	8	39.39	8	39.68	39.30	0	3,006	0.00%
2022/03/24	0	0.00	2.1	40.37	40.50	-2.1	2,998	-0.07%
2022/03/23	0	0.00	0.1	39.18	39.20	-0.1	3,013	0.00%
2022/03/22	1	38.40	0	0.00	38.75	1	3,015	0.03%
2022/03/21	1	39.20	3.1	38.90	38.90	-2.1	3,013	-0.07%
2022/03/18	1	37.65	0.1	38.09	38.30	0.9	3,021	0.03%
2022/03/17	0	0.00	0	37.61	37.60	0	3,027	0.00%
2022/03/16	0	36.65	0	0.00	36.20	0	3,072	0.00%
2022/03/15	0	37.30	5	37.10	36.60	-5	3,076	-0.16%
2022/03/14	1	36.90	1	37.60	37.60	0	3,075	0.00%
2022/03/11	0.1	37.33	0	0.00	36.65	0.1	3,079	0.00%
2022/03/10	0	0.00	6.1	37.49	37.65	-6.1	3,086	-0.20%
2022/03/09	0	37.29	0.2	37.15	36.60	-0.2	3,101	-0.01%
2022/03/08	0	36.31	0.1	37.25	36.25	-0.1	3,156	0.00%
2022/03/07	1	37.50	0	0.00	37.25	1	3,208	0.03%
2022/03/04	0.2	39.44	10	38.90	38.75	-9.8	3,270	-0.30%
2022/03/03	1	39.45	0	0.00	39.50	1	3,302	0.03%
2022/03/01	0	39.60	0	41.00	39.95	0	3,362	0.00%
2022/02/25	0	0.00	0.1	39.25	39.35	-0.1	3,361	0.00%
2022/02/24	1.1	39.00	0.1	40.45	38.50	1	3,360	0.03%
2022/02/22	0.1	40.50	0	0.00	39.90	0.1	3,340	0.00%
2022/02/21	0.1	41.20	7	41.90	41.65	-7	3,333	-0.21%
2022/02/18	8	41.50	1	41.55	41.60	7	3,323	0.21%
2022/02/17	0	0.00	1	41.50	41.10	-1	3,321	-0.03%
2022/02/16	2.1	41.06	1	41.35	41.10	1.1	3,309	0.03%
2022/02/15	1	42.40	1	41.20	41.05	0	3,298	0.00%
2022/02/14	16.3	42.00	28	42.81	41.75	-11.7	3,281	-0.36%
2022/02/11	54.1	45.88	63.1	46.53	45.00	-8.9	3,249	-0.27%
2022/02/10	6	45.65	5	44.91	45.60	1	3,192	0.03%
2022/02/09	12	44.00	12	43.88	43.90	0	3,159	0.00%
2022/02/08	1	43.40	5.1	43.75	43.40	-4	3,136	-0.13%
2022/02/07	20.1	44.17	21	45.55	44.30	-0.9	3,111	-0.03%
2022/01/26	12.1	47.43	15	47.54	47.15	-3	3,068	-0.10%
2022/01/25	75.1	49.09	72.9	50.25	48.95	2.2	3,023	0.07%
2022/01/24	26	51.34	22	51.70	52.00	4	2,961	0.14%
2022/01/21	10	48.89	12.3	48.86	48.50	-2.3	2,831	-0.08%
2022/01/20	32.3	47.85	43	48.83	47.50	-10.7	2,729	-0.39%
2022/01/19	54	51.44	57.3	51.65	51.30	-3.3	2,651	-0.12%
2022/01/18	97.3	51.15	95	52.43	51.00	2.3	2,574	0.09%
2022/01/17	244	53.56	233	55.08	53.20	11	2,463	0.45%	大買/大賣/
2022/01/14	182	54.64	172	53.70	53.70	10	2,243	0.45%	大買/大賣/
2022/01/13	56	54.05	80	53.30	53.30	-24	1,918	-1.25%
2022/01/12	9	51.94	10.1	52.08	50.80	-1.1	1,723	-0.06%
2022/01/11	66	50.26	395	51.11	49.50	-329	1,566	-21.00%	大賣/鉅額交易
2022/01/10	372	54.87	431	53.27	55.00	-59	1,428	-4.13%	大買/大賣/
2022/01/07	405	49.86	59	47.81	50.00	346	1,188	29.12%	大買/鉅額交易
2022/01/06	44	45.69	44	45.99	45.50	0	1,049	0.00%
2022/01/05	38	44.15	34	45.30	44.10	4	989	0.40%
2022/01/04	8	45.34	11	44.39	45.25	-3	947	-0.32%
2022/01/03	27	43.53	27	44.15	43.30	0	876	0.00%
2021/12/30	2	43.90	2	43.30	43.55	0	853	0.00%
2021/12/29	0	0.00	2	41.80	42.00	-2	823	-0.24%
2021/12/28	0	0.00	3	41.22	41.05	-3	831	-0.36%
2021/12/27	2	41.55	1	41.25	41.30	1	851	0.12%
2021/12/24	0	0.00	16	40.93	40.90	-16	862	-1.86%
2021/12/22	0	0.00	2	41.60	41.45	-2	871	-0.23%
2021/12/21	1	41.50	1	41.90	41.40	0	871	0.00%
2021/12/20	0	0.00	9	41.19	41.30	-9	866	-1.04%
2021/12/17	26	42.18	12	42.08	41.60	14	864	1.62%
2021/12/16	2	40.63	1	40.55	40.55	1	836	0.12%
2021/12/15	3	40.67	0	0.00	40.55	3	839	0.36%
2021/12/14	1	41.35	1	42.00	40.55	0	846	0.00%
2021/12/13	2	40.70	3	41.05	40.70	-1	841	-0.12%
2021/12/10	3	42.80	4	42.36	41.25	-1	842	-0.12%
2021/12/08	1	40.80	2	41.10	40.70	-1	825	-0.12%
2021/12/07	2	40.73	0	0.00	40.70	2	885	0.23%
2021/12/06	2	41.05	12	41.23	41.05	-10	1,023	-0.98%
2021/12/03	5	41.97	6	41.18	42.30	-1	1,365	-0.07%
2021/12/02	42	42.68	42	42.62	42.00	0	1,423	0.00%
2021/12/01	18	42.61	18.1	41.68	41.50	-0.1	1,376	-0.01%
2021/11/30	25.1	41.16	10	41.15	40.45	15.1	1,319	1.14%
2021/11/29	3	44.90	4	44.88	44.90	-1	1,255	-0.08%
2021/11/26	6	40.31	8	40.49	40.85	-2	1,220	-0.16%
2021/11/19	2	37.80	2	37.00	37.10	0	1,162	0.00%
2021/11/18	1	37.85	0	0.00	37.65	1	1,163	0.09%
2021/11/12	0	0.00	2	35.50	35.70	-2	1,186	-0.17%
2021/11/11	5	35.81	0	0.00	35.50	5	1,195	0.42%
2021/11/10	2	36.40	0	0.00	36.45	2	1,198	0.17%
2021/11/09	5	36.34	1	36.40	36.45	4	1,206	0.33%
2021/11/04	0	0.00	2	37.88	37.50	-2	1,219	-0.16%
2021/11/03	2	37.40	5	37.50	37.50	-3	1,224	-0.24%
2021/10/28	0	0.00	7	37.80	37.80	-7	1,234	-0.57%
2021/10/27	1	37.40	0	0.00	37.40	1	1,237	0.08%
2021/10/21	0	0.00	1	38.10	37.55	-1	1,278	-0.08%
2021/10/19	0	0.00	8	37.40	37.65	-8	1,281	-0.62%
2021/10/13	2	36.35	0	0.00	35.85	2	1,404	0.14%
2021/10/12	2	37.50	1	37.40	37.30	1	1,403	0.07%
2021/10/08	2	38.80	1	39.45	38.60	1	1,416	0.07%
2021/10/06	1	38.70	3	38.60	38.50	-2	1,479	-0.14%
2021/10/05	1	39.00	0	0.00	39.70	1	1,490	0.07%
2021/10/04	4	39.35	0	0.00	38.70	4	1,499	0.27%
2021/10/01	0	0.00	5	42.30	40.70	-5	1,503	-0.33%
2021/09/30	7	42.98	0	0.00	43.10	7	1,512	0.46%
2021/09/29	2	43.80	11	43.29	43.20	-9	1,531	-0.59%
2021/09/28	6	44.96	1	45.00	44.70	5	1,550	0.32%
2021/09/23	2	45.45	0	0.00	45.30	2	1,605	0.12%
2021/09/22	2	44.80	0	0.00	44.85	2	1,651	0.12%
2021/09/17	2	45.80	0	0.00	46.10	2	1,672	0.12%
2021/09/16	11	46.44	0	0.00	46.15	11	1,711	0.64%
2021/09/15	9	46.99	4	47.34	46.95	5	1,731	0.29%
2021/09/14	7	47.99	1	48.50	47.80	6	1,761	0.34%
2021/09/13	16	48.07	12	48.23	48.05	4	1,807	0.22%
2021/09/10	12	49.58	4	49.98	49.40	8	1,872	0.43%
2021/09/09	47	51.69	224	53.22	51.00	-177	1,978	-8.94%	大賣/鉅額交易
2021/09/08	308	55.89	114	54.02	56.50	194	1,917	10.12%	大買/大賣/鉅額交易
2021/09/07	6	50.73	4	50.88	51.40	2	1,641	0.12%
2021/08/30	0	0.00	4	48.10	48.10	-4	3,882	-0.10%
2021/08/26	0	0.00	1	49.45	48.10	-1	4,281	-0.02%
2021/08/20	2	48.13	0	0.00	47.25	2	4,711	0.04%
2021/08/18	0	0.00	4	47.51	47.90	-4	5,024	-0.08%
2021/08/17	1	48.95	2	48.00	47.00	-1	5,173	-0.02%
2021/08/16	4	49.45	2	48.50	48.50	2	5,456	0.04%
2021/08/13	1	51.40	7	50.44	49.90	-6	5,723	-0.10%
2021/08/12	0	0.00	4	50.03	50.40	-4	6,049	-0.07%
2021/08/11	20	50.25	0	0.00	49.25	20	6,511	0.31%
2021/08/10	0	0.00	2	50.80	50.70	-2	6,998	-0.03%
2021/08/09	32	50.50	1	51.30	50.60	31	7,013	0.44%
2021/08/06	0	0.00	1	52.40	52.00	-1	7,405	-0.01%
2021/08/04	3	52.97	0	0.00	52.70	3	7,751	0.04%
2021/08/03	10	53.77	3	53.90	53.20	7	7,784	0.09%
2021/08/02	0	0.00	3	52.20	52.50	-3	7,774	-0.04%
2021/07/30	1	51.00	1	51.60	51.30	0	7,771	0.00%
2021/07/29	2	52.65	3	52.23	53.00	-1	7,775	-0.01%
2021/07/28	2	50.60	1	50.30	50.20	1	7,767	0.01%
2021/07/27	1	52.80	2	52.30	52.10	-1	7,777	-0.01%
2021/07/26	0	0.00	5	54.38	54.20	-5	7,821	-0.06%
2021/07/23	2	53.80	4	54.10	54.70	-2	7,832	-0.03%
2021/07/22	8	55.06	3	53.80	53.80	5	7,835	0.06%
2021/07/21	11	57.15	14	59.99	55.80	-3	7,864	-0.04%
2021/07/20	10	61.04	9	61.64	61.90	1	7,776	0.01%
2021/07/19	0	0.00	1	55.60	56.30	-1	7,746	-0.01%
2021/07/16	5	55.80	5	55.86	55.70	0	7,754	0.00%
2021/07/15	11	55.57	10	55.60	56.10	1	7,755	0.01%
2021/07/14	6	54.40	9	54.62	54.80	-3	7,740	-0.04%
2021/07/13	27	54.01	25	55.58	53.60	2	7,716	0.03%
2021/07/12	9	56.69	6	57.43	56.60	3	7,684	0.04%
2021/07/09	29	58.82	30	59.52	58.60	-1	7,673	-0.01%
2021/07/08	14	58.51	15	58.52	58.40	-1	7,665	-0.01%
2021/07/07	6	58.60	6	60.42	58.60	0	7,666	0.00%
2021/07/06	12.1	60.03	9	61.31	59.80	3.1	7,687	0.04%
2021/07/05	15	61.90	13	61.25	61.90	2	7,687	0.03%
2021/07/02	7	61.80	14	63.07	61.80	-7	7,679	-0.09%
2021/07/01	17	63.64	10	63.50	62.60	7	7,670	0.09%
2021/06/30	18	64.30	16.2	63.95	64.10	1.8	7,652	0.02%
2021/06/29	53	63.89	48	65.27	63.70	5	7,634	0.07%
2021/06/28	8	66.93	20	67.90	66.90	-12	7,591	-0.16%
2021/06/25	49	68.61	36	69.31	68.00	13	7,571	0.17%
2021/06/24	12	68.53	24	68.02	69.90	-12	7,544	-0.16%
2021/06/23	23	68.26	25	68.62	67.70	-2	7,525	-0.03%
2021/06/22	6	68.25	13	67.96	67.60	-7	7,517	-0.09%
2021/06/21	89	69.47	87	71.77	68.70	2	7,549	0.03%
2021/06/18	88	72.59	99	71.86	72.80	-11	7,501	-0.15%
2021/06/17	38	68.06	43	67.34	69.00	-5	7,336	-0.07%
2021/06/16	8	67.81	31	67.28	66.20	-23	7,257	-0.32%
2021/06/15	92	69.35	106	71.16	68.30	-14	7,191	-0.19%	大賣/
2021/06/11	233	76.23	217.3	78.67	74.60	15.7	6,988	0.22%	大買/大賣/
2021/06/10	261.2	77.98	261.2	77.00	76.60	0	6,684	0.00%	大買/大賣/
2021/06/09	138	74.83	127.6	73.81	75.10	10.4	6,088	0.17%	大買/大賣/
2021/06/08	528.7	74.94	685	75.64	72.40	-156.3	5,728	-2.73%	大買/大賣/鉅額交易
2021/06/07	243	73.71	66	71.72	74.80	177	5,160	3.43%	大買/鉅額交易
2021/06/04	123.1	70.68	119.5	69.36	68.00	3.6	4,909	0.07%	大買/大賣/
2021/06/03	59	64.04	88.1	63.20	66.60	-29.1	4,662	-0.62%
2021/06/02	67	60.73	53	61.78	60.60	14	4,525	0.31%
2021/06/01	16	60.11	39	60.01	62.80	-23	4,491	-0.51%
2021/05/31	78.5	64.71	73	69.08	64.20	5.5	4,385	0.13%
2021/05/28	63	71.25	55	71.09	71.30	8	4,226	0.19%
2021/05/27	72	71.77	91	70.89	72.00	-19	4,152	-0.46%
2021/05/26	37	71.29	52	71.59	70.10	-15	4,044	-0.37%
2021/05/25	172	71.13	136	73.40	70.10	36	3,941	0.91%	大買/大賣/
2021/05/24	51	75.41	62	76.22	75.50	-11	3,861	-0.28%
2021/05/21	264.1	73.01	265	72.98	71.70	-0.9	3,818	-0.02%	大買/大賣/
2021/05/20	203	75.53	192	75.76	73.20	11	3,611	0.31%	大買/大賣/
2021/05/19	285	73.44	284	72.79	72.90	1	3,354	0.03%	大買/大賣/
2021/05/18	63	72.87	61	71.90	72.90	2	2,921	0.07%
2021/05/17	0	0.00	2	67.60	67.60	-2	2,450	-0.08%
2021/05/14	142.1	60.11	166	59.63	61.50	-23.9	2,456	-0.97%	大買/大賣/
2021/05/13	22	60.52	23	59.96	60.80	-1	2,104	-0.05%
2021/05/12	10	55.00	13	54.66	55.30	-3	1,946	-0.15%
2021/05/11	5	48.13	14	49.16	50.30	-9	1,781	-0.51%
2021/05/10	3	47.55	0	0.00	47.55	3	1,786	0.17%
2021/05/07	1	47.90	8	48.08	48.35	-7	1,802	-0.39%
2021/05/06	9.1	47.70	2	48.33	47.40	7.1	1,825	0.39%
2021/05/05	1	49.50	0	0.00	49.10	1	1,831	0.05%
2021/05/04	23	49.23	20	51.41	49.45	3	1,875	0.16%
2021/05/03	32	53.38	53	54.28	52.60	-21	1,918	-1.09%
2021/04/28	0	0.00	11	51.03	50.80	-11	1,934	-0.57%
2021/04/27	3	52.40	3	52.80	51.70	0	2,055	0.00%
2021/04/26	0	0.00	3	51.03	50.70	-3	2,052	-0.15%
2021/04/23	2	49.95	0	0.00	50.10	2	2,108	0.09%
2021/04/22	11	50.87	4	50.75	49.90	7	2,116	0.33%
2021/04/19	4	51.65	96	51.57	51.50	-92	2,279	-4.04%
2021/04/16	4	52.30	0	0.00	51.90	4	2,294	0.17%
2021/04/15	2	52.00	0	0.00	51.80	2	2,323	0.09%
2021/04/14	11	52.15	6	53.40	52.00	5	2,332	0.21%
2021/04/13	1	54.00	0	0.00	53.30	1	2,336	0.04%
2021/04/12	12	55.78	6	55.23	55.80	6	2,327	0.26%
2021/04/09	4	54.75	3	54.44	54.30	1	2,302	0.04%
2021/04/08	0	0.00	9	53.97	54.10	-9	2,302	-0.39%
2021/04/06	1	52.50	0	0.00	52.50	1	2,314	0.04%
2021/04/01	1	53.00	0	0.00	53.00	1	2,326	0.04%
2021/03/31	3	53.07	1	53.10	53.00	2	2,330	0.09%
2021/03/30	1	53.90	0	0.00	53.50	1	2,358	0.04%
2021/03/29	2	55.00	0	0.00	53.90	2	2,550	0.08%
2021/03/26	1	53.70	3	53.70	53.50	-2	2,622	-0.08%
2021/03/25	0	0.00	1	54.00	54.10	-1	2,623	-0.04%
2021/03/24	12	55.76	15	55.76	54.60	-3	2,598	-0.12%
2021/03/23	9	53.10	8	52.99	53.70	1	2,518	0.04%
2021/03/22	5	51.14	0	0.00	51.10	5	2,502	0.20%
2021/03/19	1	52.00	0	0.00	51.80	1	2,509	0.04%
2021/03/18	2	52.45	2	53.45	52.50	0	2,511	0.00%
2021/03/17	4	53.23	0	0.00	52.50	4	2,528	0.16%
2021/03/16	0	0.00	10	53.22	53.20	-10	2,541	-0.39%
2021/03/15	0	0.00	1	53.10	53.00	-1	2,587	-0.04%
2021/03/11	0	0.00	2	53.20	52.50	-2	2,742	-0.07%
2021/03/10	0	0.00	2	53.50	53.20	-2	2,762	-0.07%
2021/03/09	2	53.45	3	53.60	53.20	-1	2,771	-0.04%
2021/03/08	3	53.63	0	0.00	53.40	3	2,776	0.11%
2021/03/05	2	54.65	12	54.16	54.50	-10	2,791	-0.36%
2021/03/03	2	54.25	1	54.01	54.00	1	2,804	0.03%
2021/03/02	2	54.70	8	53.75	53.70	-6	2,809	-0.21%
2021/02/26	3	55.23	1	56.50	55.40	2	2,817	0.07%
2021/02/25	9	56.38	8	56.58	56.10	1	2,798	0.04%
2021/02/24	43	56.26	42.2	54.31	56.40	0.8	2,726	0.03%
2021/02/23	44.2	57.44	33.2	57.05	54.40	11	2,662	0.41%
2021/02/22	1	56.70	7	57.49	59.10	-6	2,471	-0.24%
2021/02/19	7	54.17	10	54.19	53.80	-3	2,431	-0.12%
2021/02/18	2	51.70	4	52.60	52.10	-2	2,396	-0.08%
2021/02/17	5	49.87	3	50.43	49.80	2	2,400	0.08%
2021/02/05	6	52.73	6	52.77	52.60	0	2,440	0.00%
2021/02/04	11	53.07	12	53.05	52.60	-1	2,470	-0.04%
2021/02/03	3	52.10	2	52.15	51.90	1	2,454	0.04%
2021/02/02	1	52.00	3	52.03	52.40	-2	2,482	-0.08%
2021/02/01	8	53.38	6	53.72	52.80	2	2,489	0.08%
2021/01/29	3	52.87	2	52.90	52.00	1	2,460	0.04%
2021/01/28	4	53.33	2	54.20	52.80	2	2,482	0.08%
2021/01/27	1	54.10	1	53.90	54.10	0	2,489	0.00%
2021/01/26	2	56.10	46	56.22	55.40	-44	2,490	-1.77%
2021/01/25	23.2	55.86	16	56.54	56.00	7.2	2,487	0.29%
2021/01/22	9	53.78	2	53.15	53.00	7	2,441	0.29%
2021/01/21	6	54.17	5	54.46	53.90	1	2,481	0.04%
2021/01/20	9	55.44	12	55.96	55.30	-3	2,454	-0.12%
2021/01/19	1	53.30	6	52.60	52.70	-5	2,368	-0.21%
2021/01/18	13	54.61	12	54.76	52.80	1	2,380	0.04%
2021/01/15	3	51.60	11	51.28	51.20	-8	2,345	-0.34%
2021/01/14	4	51.78	2	51.70	51.20	2	2,344	0.09%
2021/01/13	15	53.81	72	53.14	52.20	-57	2,345	-2.43%
2021/01/12	79	55.78	26	55.52	56.10	53	2,323	2.28%
2021/01/11	3	50.57	8	49.87	51.00	-5	2,259	-0.22%
2021/01/08	3	52.00	6	52.27	50.80	-3	2,296	-0.13%
2021/01/07	24	54.88	4	53.63	53.30	20	2,300	0.87%
2021/01/06	8	55.01	3	55.60	54.20	5	2,337	0.21%
2021/01/05	5	57.06	0	0.00	56.70	5	2,371	0.21%
2021/01/04	1	56.50	0	0.00	56.20	1	2,394	0.04%
2020/12/31	9	58.56	18	58.67	58.20	-9	2,420	-0.37%
2020/12/30	4	58.85	0	0.00	57.70	4	2,492	0.16%
2020/12/29	10	58.39	2	57.45	57.60	8	2,522	0.32%
2020/12/28	1	58.30	1	59.10	57.80	0	2,718	0.00%
2020/12/25	1	58.00	3	57.83	57.70	-2	2,765	-0.07%
2020/12/24	4	58.08	1	58.50	58.30	3	2,893	0.10%
2020/12/23	35	61.80	26	62.01	59.50	9	3,193	0.28%
2020/12/22	7	59.26	66	59.88	60.60	-59	3,456	-1.71%
2020/12/21	12	55.30	2	55.75	55.10	10	3,799	0.26%
2020/12/18	1	56.00	0	0.00	55.40	1	3,902	0.03%
2020/12/17	0	0.00	3	56.30	55.70	-3	4,343	-0.07%
2020/12/16	0	0.00	2	57.70	57.00	-2	4,660	-0.04%
2020/12/15	2	55.50	0	0.00	55.20	2	4,699	0.04%
2020/12/14	0	0.00	1	57.70	57.50	-1	4,707	-0.02%
2020/12/11	1	56.00	1	56.00	57.30	0	4,732	0.00%
2020/12/10	5	58.76	8	58.43	58.40	-3	4,814	-0.06%
2020/12/09	7	59.79	17	59.28	60.00	-10	4,845	-0.21%
2020/12/08	7	59.50	4	59.20	59.40	3	4,846	0.06%
2020/12/07	12	56.97	5	55.46	55.30	7	4,751	0.15%
2020/12/04	47	58.97	0	0.00	58.20	47	4,769	0.99%
2020/12/03	0	0.00	2	60.35	60.30	-2	4,898	-0.04%
2020/12/02	1	61.50	3	61.30	61.20	-2	4,936	-0.04%
2020/12/01	1	63.98	1	63.00	62.40	0	5,091	0.00%
2020/11/30	22	63.60	1	64.00	63.70	21	5,164	0.41%
2020/11/27	2	62.10	1	62.00	62.10	1	5,202	0.02%
2020/11/26	3	60.80	1	61.20	60.70	2	5,239	0.04%
2020/11/25	5	62.26	20	61.95	61.70	-15	5,290	-0.28%
2020/11/24	3	61.13	0	0.00	60.70	3	5,451	0.06%
2020/11/23	2	61.95	2	61.90	61.70	0	5,547	0.00%
2020/11/20	1	63.00	1	64.00	62.90	0	5,704	0.00%
2020/11/19	10	64.20	2	63.75	64.40	8	5,770	0.14%
2020/11/18	8	62.65	8	62.23	62.20	0	5,981	0.00%
2020/11/17	8	60.55	9	61.84	61.50	-1	5,969	-0.02%
2020/11/16	7	62.00	1	63.00	62.20	6	5,952	0.10%
2020/11/13	10	60.50	16	60.61	61.40	-6	5,924	-0.10%
2020/11/12	24	59.35	80	59.71	58.70	-56	5,869	-0.95%
2020/11/11	6	61.83	4	62.75	61.20	2	5,818	0.03%
2020/11/10	5	64.44	3	64.37	63.70	2	5,792	0.03%
2020/11/09	1	65.10	0	0.00	65.40	1	5,763	0.02%
2020/11/06	1	64.20	0	0.00	64.40	1	5,770	0.02%
2020/11/05	5	64.64	3	64.10	63.70	2	5,790	0.03%
2020/11/04	5	63.14	6	63.37	63.00	-1	5,801	-0.02%
2020/11/03	19	64.87	0	0.00	64.80	19	6,043	0.31%
2020/11/02	6	66.15	1	66.20	65.60	5	6,500	0.08%
2020/10/30	15	65.36	1	65.00	65.20	14	6,731	0.21%
2020/10/29	3	66.90	6	67.70	67.00	-3	6,965	-0.04%
2020/10/28	41	66.52	12	66.55	65.60	29	6,946	0.42%
2020/10/27	2	67.65	3	67.47	67.50	-1	6,962	-0.01%
2020/10/26	21	67.40	5	67.36	66.30	16	6,927	0.23%
2020/10/23	3	69.73	1	69.50	69.40	2	6,916	0.03%
2020/10/22	21	68.87	1	69.10	69.00	20	6,912	0.29%
2020/10/21	2	70.40	2	70.45	70.00	0	6,908	0.00%
2020/10/20	2	72.45	33	72.16	71.00	-31	6,900	-0.45%
2020/10/19	2	71.95	2	70.70	70.90	0	6,913	0.00%
2020/10/16	6	70.03	11	70.15	69.70	-5	6,889	-0.07%
2020/10/15	11	70.45	0	0.00	69.60	11	6,875	0.16%
2020/10/14	1	72.60	2	71.80	71.40	-1	6,887	-0.01%
2020/10/13	13	70.93	1	71.00	71.00	12	6,855	0.18%
2020/10/12	7	74.00	1	75.80	73.50	6	6,850	0.09%
2020/10/08	13	76.47	1	76.30	75.90	12	6,883	0.17%
2020/10/07	7	78.51	5	77.80	77.80	2	6,844	0.03%
2020/10/06	5	77.22	0	0.00	77.00	5	6,755	0.07%
2020/10/05	13	79.26	24	77.79	76.80	-11	6,813	-0.16%
2020/09/30	14	75.06	2	75.40	75.70	12	6,765	0.18%
2020/09/29	2	75.45	6	74.37	76.20	-4	6,911	-0.06%
2020/09/28	50	77.55	41	77.63	77.10	9	6,888	0.13%
2020/09/25	77	80.47	81	80.37	75.50	-4	6,652	-0.06%
2020/09/24	32	79.92	60	80.69	83.20	-28	6,286	-0.45%
2020/09/23	5	76.26	9	77.51	75.70	-4	6,027	-0.07%
2020/09/22	80	78.78	67	78.94	77.10	13	6,070	0.21%
2020/09/21	68	75.91	98	77.20	78.70	-30	5,759	-0.52%
2020/09/18	4	71.85	4	72.28	71.60	0	5,672	0.00%
2020/09/17	4	70.73	2	70.65	70.80	2	5,972	0.03%
2020/09/16	9	70.91	1	70.60	70.80	8	6,421	0.12%
2020/09/15	37	70.98	6	72.08	70.70	31	7,125	0.44%
2020/09/14	1	70.50	0	0.00	69.50	1	7,931	0.01%
2020/09/11	4	71.70	9	73.30	70.40	-5	7,893	-0.06%
2020/09/10	8	75.25	7	74.19	73.60	1	7,938	0.01%
2020/09/09	13	75.85	12	76.35	75.00	1	8,154	0.01%
2020/09/08	12	76.33	15	76.84	78.20	-3	8,683	-0.03%
2020/09/07	11	76.12	15	74.87	73.40	-4	8,978	-0.04%
2020/09/04	37	76.57	36	77.44	75.40	1	9,367	0.01%
2020/09/03	15	75.81	9	76.47	74.40	6	9,784	0.06%
2020/09/02	5	80.22	6	80.05	79.00	-1	10,214	-0.01%
2020/09/01	9	80.40	10	79.90	79.20	-1	10,447	-0.01%
2020/08/31	3	84.67	1	85.00	82.50	2	10,628	0.02%
2020/08/28	26	87.18	15	85.57	84.50	11	10,838	0.10%
2020/08/27	14	84.01	10	83.76	83.60	4	11,193	0.04%
2020/08/26	37	85.77	40	83.24	83.50	-3	11,569	-0.03%
2020/08/25	22	83.96	38	84.57	81.40	-16	11,944	-0.13%
2020/08/24	119	89.88	39	89.06	85.70	80	12,337	0.65%	大買/
2020/08/21	0	0.00	7	80.49	84.00	-7	12,645	-0.06%
2020/08/20	0	0.00	10	76.54	76.40	-10	13,023	-0.08%
2020/08/19	2	83.65	0	0.00	83.00	2	13,669	0.01%
2020/08/18	0	0.00	2	81.25	82.70	-2	14,127	-0.01%
2020/08/17	1	78.30	2	77.60	78.30	-1	14,623	-0.01%
2020/08/14	3	75.43	1	76.10	76.40	2	14,824	0.01%
2020/08/13	2	76.50	6	74.82	74.50	-4	15,207	-0.03%
2020/08/12	19	75.28	2	76.00	78.00	17	15,771	0.11%
2020/08/11	2	72.00	5	75.16	72.00	-3	15,973	-0.02%
2020/08/10	6	85.10	7	79.79	79.90	-1	16,340	-0.01%
2020/08/07	50	88.64	60	87.78	87.20	-10	16,783	-0.06%
2020/08/06	104	93.30	78	93.51	86.00	26	16,824	0.15%	大買/
2020/08/05	57	91.18	37.5	92.15	93.20	19.5	16,496	0.12%
2020/08/04	68	83.50	88	82.64	84.80	-20	16,375	-0.12%
2020/08/03	7	71.66	2	77.10	77.10	5	16,250	0.03%
2020/07/31	17	66.09	4	67.45	70.10	13	16,380	0.08%
2020/07/30	10	63.00	0	0.00	63.80	10	16,608	0.06%
2020/07/29	4	58.90	2.1	60.69	58.00	1.9	16,721	0.01%
2020/07/28	0	0.00	5	63.50	63.50	-5	16,867	-0.03%
2020/07/27	2	70.50	0	0.00	70.50	2	16,894	0.01%
2020/07/24	0	0.00	2	78.50	78.30	-2	16,941	-0.01%
2020/07/23	5	81.38	2	79.80	81.00	3	17,038	0.02%
2020/07/22	0	0.00	16	79.50	79.80	-16	17,187	-0.09%
2020/07/21	4	76.13	18	78.75	72.60	-14	17,308	-0.08%
2020/07/20	3	80.60	28	82.80	80.60	-25	17,414	-0.14%
2020/07/17	1	89.50	3	101.00	89.50	-2	17,572	-0.01%
2020/07/16	10	104.50	1	112.00	99.40	9	17,674	0.05%
2020/07/15	10	115.45	7	110.50	110.50	3	17,668	0.02%
2020/07/14	3	122.50	2	122.50	122.50	1	17,687	0.01%
2020/07/13	4	136.00	3	136.00	136.00	1	17,693	0.01%
2020/07/10	18	152.74	19	153.95	151.00	-1	17,714	-0.01%
2020/07/09	38	152.46	24	147.92	153.00	14	17,625	0.08%
2020/07/08	32	136.02	12	136.50	141.00	20	17,478	0.11%
2020/07/07	12	122.08	16	123.63	128.50	-4	17,294	-0.02%
2020/07/06	17	114.97	34	113.47	117.00	-17	17,218	-0.10%
2020/07/03	8	109.75	106	112.12	111.50	-98	17,170	-0.57%	大賣/
2020/07/02	77	109.53	45	114.28	111.00	32	17,098	0.19%
2020/07/01	111	102.60	16	102.65	105.50	95	16,984	0.56%	大買/
2020/06/30	21	97.20	23	96.88	96.00	-2	16,839	-0.01%
2020/06/29	18	98.82	35	97.85	100.00	-17	16,722	-0.10%
2020/06/24	65	89.28	70	90.23	91.00	-5	16,564	-0.03%
2020/06/23	66	95.34	57	97.35	93.00	9	16,257	0.06%
2020/06/22	102.5	96.58	86	96.58	95.90	16.5	15,835	0.10%	大買/
2020/06/19	98	90.44	100	88.94	92.20	-2	15,127	-0.01%
2020/06/18	0	0.00	1	83.90	83.90	-1	14,234	-0.01%
2020/06/17	9	76.30	23	76.30	76.30	-14	14,252	-0.10%
2020/06/16	89	70.66	59.1	70.70	69.40	30	14,248	0.21%
2020/06/15	111	72.81	94	72.82	71.10	17	14,170	0.12%	大買/
2020/06/12	99	70.67	148	70.88	70.00	-49	13,648	-0.36%	大賣/
2020/06/11	90	68.31	120	68.32	69.70	-30	13,254	-0.23%	大賣/
2020/06/10	163	69.88	132	70.61	67.70	31	12,859	0.24%	大買/大賣/
2020/06/09	124	67.48	136	67.76	68.20	-12	12,299	-0.10%	大買/大賣/
2020/06/08	86	66.83	73	67.88	65.00	13	11,814	0.11%
2020/06/05	77	68.42	75	68.67	68.10	2	11,548	0.02%
2020/06/04	73	68.41	62	68.74	68.00	11	11,362	0.10%
2020/06/03	103	70.38	119	70.74	69.20	-16	11,232	-0.14%	大買/大賣/
2020/06/02	262	65.95	236	65.95	67.70	26	10,810	0.24%	大買/大賣/
2020/06/01	93	71.70	169	71.98	68.30	-76	10,398	-0.73%	大賣/
2020/05/29	219	68.69	173.2	68.80	70.80	45.8	9,966	0.46%	大買/大賣/
2020/05/28	85	68.09	64	68.42	64.40	21	9,530	0.22%
2020/05/27	68	71.11	26	70.88	69.80	42	9,061	0.46%
2020/05/26	157	78.99	156.1	78.84	77.50	0.9	8,753	0.01%	大買/大賣/
2020/05/25	103	71.90	66	72.85	74.40	37	8,161	0.45%	大買/
2020/05/22	79	65.79	113	65.64	67.70	-34	7,947	-0.43%	大賣/
2020/05/21	56	60.74	61	61.09	61.60	-5	7,451	-0.07%
2020/05/20	76	61.46	55	61.65	60.50	21	7,306	0.29%
2020/05/19	58	61.43	88	60.75	60.40	-30	6,924	-0.43%
2020/05/18	36	56.34	33	57.10	59.00	3	6,354	0.05%
2020/05/15	133	56.34	99	55.77	53.70	34	6,133	0.55%	大買/
2020/05/14	61	55.76	115	55.26	56.50	-54	5,757	-0.94%	大賣/
2020/05/13	62	48.85	65	49.74	51.40	-3	5,303	-0.06%
2020/05/12	37	44.54	38.2	44.94	46.80	-1.2	5,017	-0.02%
2020/05/11	26	42.65	31	43.11	42.55	-5	4,880	-0.10%
2020/05/08	23	48.79	26	48.38	46.35	-3	4,735	-0.06%
2020/05/07	63	51.51	17.2	50.22	51.50	45.9	4,660	0.98%
2020/05/06	18	51.99	21	50.76	49.00	-3	4,536	-0.07%
2020/05/05	4	45.10	13	45.37	47.85	-9	4,279	-0.21%
2020/05/04	55	44.42	27	44.48	43.50	28	4,182	0.67%
2020/04/30	2	41.78	4	41.76	41.90	-2	4,052	-0.05%
2020/04/29	1	42.30	8	41.94	41.80	-7	4,027	-0.17%
2020/04/28	18	43.22	20	43.29	41.75	-2	4,002	-0.05%
2020/04/27	26	44.36	41	44.17	45.40	-15	3,908	-0.38%
2020/04/24	31	41.87	25	42.23	41.75	6	3,692	0.16%
2020/04/23	31	41.27	30	41.38	41.40	1	3,556	0.03%
2020/04/22	13	40.40	19	40.25	40.25	-6	3,404	-0.18%
2020/04/21	22	38.54	30	38.58	38.30	-8	3,193	-0.25%
2020/04/20	7	40.20	7	40.20	40.20	0	3,067	0.00%
2020/04/17	3	34.88	14	35.28	36.55	-11	3,021	-0.36%
2020/04/16	4	33.15	0	0.00	33.25	4	2,926	0.14%
2020/04/15	14	33.82	3	34.22	33.50	11	2,911	0.38%
2020/04/14	2	35.00	5	35.00	34.95	-3	2,880	-0.10%
2020/04/13	13	35.09	22	35.28	35.05	-9	2,859	-0.31%
2020/04/10	6	35.07	1	34.55	34.55	5	2,838	0.18%
2020/04/09	5	35.33	0	0.00	35.15	5	2,809	0.18%
2020/04/08	15	35.35	5	35.70	35.10	10	2,768	0.36%
2020/04/07	2	34.20	1	34.40	34.40	1	2,714	0.04%
2020/04/06	2	35.25	7	35.12	34.75	-5	2,687	-0.19%
2020/04/01	7	33.36	5	33.41	33.55	2	2,621	0.08%
2020/03/31	5	33.35	0	0.00	33.30	5	2,609	0.19%
2020/03/30	23	34.36	21	34.36	33.75	2	2,585	0.08%
2020/03/27	4	33.60	3	34.08	33.25	1	2,498	0.04%
2020/03/26	2	33.70	2	33.10	33.45	0	2,438	0.00%
2020/03/25	9	32.92	3	32.62	32.60	6	2,386	0.25%
2020/03/24	2	33.38	11	33.56	32.95	-9	2,351	-0.38%
2020/03/23	1	33.90	0	0.00	32.95	1	2,327	0.04%
2020/03/20	21	35.36	10	35.24	34.70	11	2,294	0.48%
2020/03/19	34.1	34.91	28	33.90	33.50	6.1	2,197	0.28%
2020/03/18	6	33.58	7	33.81	33.10	-1	2,021	-0.05%
2020/03/17	2	32.93	1	32.20	32.35	1	1,954	0.05%
2020/03/16	1	33.20	2	32.90	33.65	-1	1,887	-0.05%
2020/03/13	6	30.69	6	30.63	30.60	0	1,834	0.00%
2020/03/12	10	33.84	5	35.67	34.00	5	1,807	0.28%
2020/03/11	9	37.48	9	37.49	36.90	0	1,761	0.00%
2020/03/10	11	36.88	5	36.53	36.65	6	1,719	0.35%
2020/03/09	12	42.33	16	41.86	39.70	-4	1,657	-0.24%
2020/03/06	10	42.11	6	42.03	41.40	4	1,507	0.27%
2020/03/05	16	41.06	9	41.29	41.30	7	1,383	0.51%
2020/03/04	25	40.51	25	41.04	42.60	0	1,308	0.00%
2020/03/03	16	39.38	8	38.84	38.75	8	1,188	0.67%
2020/03/02	14	41.27	12	41.18	40.50	2	1,135	0.18%
2020/02/27	27	39.72	24	39.83	39.30	3	1,026	0.29%
2020/02/26	17	39.91	30	39.49	39.00	-13	934	-1.39%
2020/02/25	30	40.83	20	41.03	39.90	10	861	1.16%
2020/02/21	6	33.71	4	34.21	34.95	2	591	0.34%
2020/02/20	1	31.80	0	0.00	31.80	1	526	0.19%
2020/02/19	1	31.90	1	32.05	31.35	0	518	0.00%
2020/02/17	1	32.70	2	33.08	32.80	-1	495	-0.20%
2020/02/14	4	33.24	6	33.02	32.05	-2	467	-0.43%
2020/02/13	5	31.67	4	32.38	31.80	1	424	0.24%
2020/02/12	2	31.15	2	31.28	30.80	0	391	0.00%
2020/02/11	8	30.32	5	30.50	30.70	3	377	0.80%
2020/02/10	6	32.91	2	32.75	32.00	4	362	1.10%
2020/02/06	0	0.00	2	30.08	29.50	-2	251	-0.79%
2020/02/05	2	30.00	6	30.00	28.80	-4	233	-1.71%
2020/02/04	7	32.43	13	31.97	32.00	-6	205	-2.93%
2020/02/03	4	33.15	33	33.15	33.15	-29	150	-19.27%
2020/01/31	2	29.53	0	0.00	30.15	2	124	1.61%
2020/01/30	10	28.00	0	0.00	27.45	10	85	11.72%
2020/01/09	1	25.45	0	0.00	25.40	1	64	1.56%
2020/01/08	0	0.00	1	25.50	25.30	-1	62	-1.61%
2020/01/02	1	25.80	0	0.00	25.75	1	61	1.63%
2019/12/24	1	25.80	0	0.00	25.85	1	60	1.66%
2019/12/18	1	25.80	0	0.00	25.80	1	59	1.67%
2019/12/11	1	25.80	0	0.00	25.95	1	57	1.74%
2019/12/09	1	25.70	0	0.00	25.85	1	56	1.76%
2019/12/06	2	25.85	0	0.00	25.80	2	56	3.53%
2019/12/04	1	26.30	0	0.00	26.35	1	54	1.82%
2019/11/22	3	26.88	0	0.00	26.85	3	62	4.83%
2019/11/21	1	26.75	0	0.00	26.85	1	56	1.77%
2019/11/18	1	26.55	0	0.00	26.40	1	57	1.75%
2019/11/15	1	26.70	0	0.00	26.70	1	56	1.77%
2019/11/14	1	26.60	0	0.00	26.70	1	56	1.77%
2019/11/13	2	26.85	0	0.00	26.90	2	56	3.57%
2019/11/11	4	26.93	0	0.00	26.90	4	55	7.19%
2019/11/07	2.1	27.29	0	0.00	27.30	2.1	53	3.91%
2019/11/06	1	27.85	0	0.00	27.60	1	65	1.52%
2019/11/05	2	28.25	0	0.00	28.20	2	64	3.08%
2019/11/04	7	28.46	0	0.00	28.40	7	63	11.02%
2019/09/23	0	0.00	1	28.50	28.05	-1	68	-1.46%
2019/09/12	1	27.90	0	0.00	27.90	1	66	1.50%
2019/08/14	0	0.00	1	27.55	27.55	-1	61	-1.62%
2019/08/08	1	27.80	0	0.00	27.70	1	62	1.60%
2019/02/15	1	30.50	1	31.10	31.00	0	41	0.00%
2018/09/27	0	0.00	0.1	34.70	34.90	-0.1	39	-0.33%
2018/09/21	0	0.00	3	34.80	34.80	-3	42	-7.04%
2018/05/15	0	0.00	1	34.55	34.70	-1	120	-0.83%
2018/04/26	1	37.60	0	0.00	36.80	1	127	0.78%
2018/03/26	1	38.65	1	39.05	38.70	0	130	0.00%
2018/03/08	1	35.80	1	37.15	37.00	0	119	0.00%
2018/02/08	1	34.30	0	0.00	34.00	1	128	0.78%
2018/01/04	0	0.00	5	38.50	38.45	-5	230	-2.17%