鉅祥 (2476)-元大-新盛券商分點個股進出

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

鉅祥

(2476)

可現股當沖

股價
90.2
漲跌
▲0.1
漲幅
+0.11%
成交量
3,684張
產業
上市電子零組件類股
336人加入追蹤

立即追蹤
本地時間:13:35(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

鉅祥 (2476)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	4.2	90.54	0	0.00	90.20	4.2	4,480	0.09%
2024/05/21	3.2	91.55	3	90.97	90.10	0.2	4,490	0.00%
2024/05/20	5	92.08	1	92.80	91.80	4	4,583	0.09%
2024/05/17	0	92.95	6	92.68	93.20	-6	4,550	-0.13%
2024/05/16	3	91.80	0	0.00	89.80	3	4,472	0.07%
2024/05/15	2	92.75	1	91.50	90.70	1	4,469	0.02%
2024/05/14	5	84.54	7	85.26	88.50	-2	4,130	-0.05%
2024/05/13	3	80.63	2	81.45	80.50	1	3,817	0.03%
2024/05/10	0	0.00	4	79.48	79.20	-4	3,690	-0.11%
2024/05/09	2	77.80	10	78.74	77.00	-8	3,613	-0.22%
2024/05/08	3	75.90	4	75.75	76.50	-1	3,452	-0.03%
2024/05/07	0	0.00	1	74.50	73.40	-1	3,402	-0.03%
2024/05/06	1	74.10	0	0.00	73.80	1	3,410	0.03%
2024/05/03	4	73.95	3	74.10	73.80	1	3,433	0.03%
2024/04/29	0	0.00	2	74.00	74.30	-2	3,631	-0.06%
2024/04/26	2	73.30	0	0.00	72.90	2	3,681	0.05%
2024/04/22	1.2	72.00	0	0.00	71.20	1.2	3,783	0.03%
2024/04/19	6.4	73.13	2.4	72.33	73.40	4	3,833	0.10%
2024/04/17	1	74.50	1	74.40	74.10	0	3,830	0.00%
2024/04/16	0	0.00	1	75.30	73.50	-1	3,817	-0.03%
2024/04/15	0.3	77.10	3	77.63	77.10	-2.7	3,782	-0.07%
2024/04/12	11.1	78.94	0	0.00	79.00	11.1	3,765	0.29%
2024/04/10	2	80.05	4	81.78	79.90	-2	3,718	-0.05%
2024/04/09	0	0.00	2	79.60	78.30	-2	3,606	-0.06%
2024/04/08	1	77.80	2	77.35	77.70	-1	3,541	-0.03%
2024/04/03	0	0.00	2	74.30	74.50	-2	3,478	-0.06%
2024/04/02	1	74.20	0	0.00	74.90	1	3,486	0.03%
2024/03/27	0	0.00	2	73.80	73.80	-2	3,543	-0.06%
2024/03/26	4	75.55	1	75.50	74.60	3	3,542	0.08%
2024/03/25	1	77.20	4	76.88	77.00	-3	3,548	-0.08%
2024/03/22	2	75.75	0	0.00	76.20	2	3,628	0.06%
2024/03/20	2	76.60	0	0.00	76.00	2	3,860	0.05%
2024/03/19	1	75.00	0	0.00	75.10	1	3,912	0.03%
2024/03/18	5	74.00	0	0.00	73.80	5	3,963	0.13%
2024/03/15	7	72.94	2.1	73.09	72.70	4.9	4,049	0.12%
2024/03/13	2	75.00	2	74.75	75.10	0	4,189	0.00%
2024/03/12	0.1	77.70	0	0.00	77.00	0.1	4,228	0.00%
2024/03/11	3.3	76.50	0	0.00	76.20	3.3	4,211	0.08%
2024/03/08	14.3	77.55	37	76.98	75.60	-22.7	4,193	-0.54%
2024/03/07	5	81.74	0	0.00	80.90	5	4,126	0.12%
2024/03/06	0.6	83.80	0	0.00	83.10	0.6	4,235	0.01%
2024/03/05	7.4	83.53	5.4	82.69	83.40	2	4,212	0.05%
2024/03/04	3.3	83.07	7	82.59	83.30	-3.7	4,241	-0.09%
2024/03/01	3	83.07	2	82.60	82.60	1	4,190	0.02%
2024/02/29	2	82.90	5	83.88	84.60	-3	4,243	-0.07%
2024/02/27	5	82.90	4	82.63	82.20	1	4,220	0.02%
2024/02/26	0	0.00	4	83.00	81.30	-4	4,381	-0.09%
2024/02/23	0	0.00	1	80.00	79.80	-1	4,475	-0.02%
2024/02/22	1	80.80	1	82.40	80.80	0	4,410	0.00%
2024/02/21	15	82.80	1	81.20	82.60	14	4,368	0.32%
2024/02/20	2	79.30	1	80.40	80.40	1	4,197	0.02%
2024/02/19	0	0.00	1	80.10	80.40	-1	4,128	-0.02%
2024/02/16	2.5	77.08	0	0.00	78.70	2.5	3,981	0.06%
2024/02/15	0	0.00	5	74.10	74.10	-5	3,846	-0.13%
2024/02/05	5	69.80	0	0.00	69.70	5	3,776	0.13%
2024/02/02	11	68.65	0	0.00	70.20	11	3,771	0.29%
2024/02/01	0.4	70.00	0	0.00	69.00	0.4	3,759	0.01%
2024/01/25	3	71.33	7	71.49	70.00	-4	3,781	-0.11%
2024/01/23	12	76.14	0	0.00	76.30	12	3,668	0.33%
2024/01/22	1	73.40	1	73.30	74.40	0	3,643	0.00%
2024/01/17	1	72.90	1	73.10	73.10	0	3,673	0.00%
2024/01/16	1	75.30	0	0.00	74.50	1	3,650	0.03%
2024/01/15	0	0.00	0	74.40	73.60	0	3,612	0.00%
2024/01/11	5	71.40	1	72.70	71.40	4	3,507	0.11%
2024/01/09	2	69.80	0	0.00	70.60	2	3,495	0.06%
2024/01/08	1	70.30	0	0.00	70.50	1	3,473	0.03%
2024/01/03	2	71.30	0	0.00	71.20	2	3,478	0.06%
2023/12/29	0	0.00	2	72.10	72.20	-2	3,439	-0.06%
2023/12/28	0	0.00	5.1	73.19	72.60	-5.1	3,418	-0.15%
2023/12/27	2	71.90	0	0.00	71.90	2	3,395	0.06%
2023/12/26	1	72.20	2	72.20	72.50	-1	3,374	-0.03%
2023/12/25	0	0.00	1	71.19	70.90	-1	3,305	-0.03%
2023/12/22	2	70.90	2	71.60	71.10	0	3,291	0.00%
2023/12/20	0.1	70.60	0	0.00	70.80	0.1	3,246	0.00%
2023/12/19	10	69.65	0	0.00	70.60	10	3,196	0.31%
2023/12/18	0	0.00	0.7	72.64	72.10	-0.7	3,087	-0.02%
2023/12/15	0.5	74.96	0	0.00	74.00	0.5	2,994	0.02%
2023/12/14	3	76.40	5.2	76.02	76.80	-2.2	2,829	-0.08%
2023/12/13	11.1	74.09	1	73.80	74.10	10.1	2,724	0.37%
2023/12/12	1.3	72.76	1	72.60	72.70	0.3	2,647	0.01%
2023/12/11	3.2	71.38	37	71.14	71.00	-33.8	2,554	-1.32%
2023/12/08	1	67.50	0	0.00	68.80	1	2,441	0.04%
2023/12/07	3	68.27	2	68.40	67.50	1	2,371	0.04%
2023/12/05	0.2	66.30	2	66.40	66.70	-1.8	2,265	-0.08%
2023/12/04	1	67.00	1.7	67.35	67.00	-0.7	2,233	-0.03%
2023/12/01	10	65.14	13	65.82	66.70	-3	2,166	-0.14%
2023/11/30	0	0.00	2.2	63.51	63.10	-2.2	2,012	-0.11%
2023/11/27	0	0.00	3	62.50	62.80	-3	1,906	-0.16%
2023/11/24	0.2	60.90	1	60.70	61.80	-0.8	1,765	-0.05%
2023/11/23	16	61.93	0	0.00	61.00	16	1,683	0.95%
2023/11/22	1	59.80	13	61.68	62.30	-12	1,398	-0.86%
2023/11/21	2	57.00	0	0.00	56.70	2	1,219	0.16%
2023/11/20	0	0.00	3	56.57	56.70	-3	1,201	-0.25%
2023/11/17	0	0.00	2	55.40	55.50	-2	1,179	-0.17%
2023/11/14	4	55.70	6	56.17	56.30	-2	1,156	-0.17%
2023/11/13	1	56.00	0	0.00	55.30	1	1,135	0.09%
2023/11/09	2	55.20	0	0.00	55.40	2	1,117	0.18%
2023/11/08	2	55.60	0	0.00	55.50	2	1,103	0.18%
2023/11/07	1	55.30	7	55.80	55.80	-6	1,047	-0.57%
2023/11/02	0	0.00	1	53.50	53.50	-1	981	-0.10%
2023/11/01	1	52.50	0	0.00	53.10	1	1,000	0.10%
2023/10/30	2	53.70	9	55.98	53.60	-7	974	-0.72%
2023/10/27	0	0.00	21	54.52	54.60	-21	918	-2.29%
2023/10/26	4	54.00	0	0.00	53.60	4	863	0.46%
2023/10/24	0	0.00	23	53.11	53.10	-23	804	-2.86%
2023/10/23	13	53.13	9	51.30	53.00	4	808	0.49%
2023/10/20	5	51.30	2	51.40	51.20	3	782	0.38%
2023/10/18	13	51.62	0	0.00	51.10	13	796	1.63%
2023/10/17	4	52.10	4	51.60	51.50	0	768	0.00%
2023/10/12	2	51.90	0	0.00	51.70	2	772	0.26%
2023/10/05	0	0.00	4	50.63	50.70	-4	738	-0.54%
2023/09/27	1	48.80	0	0.00	49.00	1	757	0.13%
2023/09/22	4	48.95	0	0.00	49.45	4	765	0.52%
2023/09/15	10	51.50	0	0.00	51.50	10	761	1.31%
2023/09/14	0.3	51.76	0	0.00	51.80	0.3	751	0.03%
2023/09/11	5	51.14	0	0.00	50.90	5	744	0.67%
2023/09/01	0	0.00	1	48.95	49.50	-1	670	-0.15%
2023/08/25	1	45.80	0	0.00	45.75	1	651	0.15%
2023/08/10	1	47.40	0	0.00	47.25	1	685	0.15%
2023/08/09	1	49.75	0	0.00	49.95	1	685	0.15%
2023/08/04	1	48.75	0	0.00	49.30	1	673	0.15%
2023/07/28	0	0.00	0	50.10	50.20	0	739	0.00%
2023/07/26	2	50.65	0	0.00	50.50	2	761	0.26%
2023/07/25	2	49.70	1	49.85	49.75	1	748	0.13%
2023/07/21	0	0.00	1	48.75	48.80	-1	739	-0.14%
2023/07/05	2	49.05	0	0.00	49.50	2	1,204	0.17%
2023/06/30	6	49.30	0	0.00	49.10	6	1,295	0.46%
2023/06/19	1	49.95	0	0.00	50.70	1	1,887	0.05%
2023/06/16	1	50.00	8	50.40	50.50	-7	1,917	-0.37%
2023/06/15	0	0.00	5	51.40	51.30	-5	1,950	-0.26%
2023/06/14	0	0.00	5	51.80	51.60	-5	1,977	-0.25%
2023/06/09	0	0.00	2	50.50	50.70	-2	2,225	-0.09%
2023/06/08	0	0.00	1	50.50	50.60	-1	2,250	-0.04%
2023/06/06	5	50.90	0	0.00	50.70	5	2,377	0.21%
2023/06/02	2	51.20	0	0.00	50.90	2	2,417	0.08%
2023/05/30	0	0.00	2	50.90	50.50	-2	2,457	-0.08%
2023/05/29	0	0.00	5	50.30	50.40	-5	2,461	-0.20%
2023/05/26	2	49.75	2	50.90	49.75	0	2,481	0.00%
2023/05/24	5	51.12	4	51.05	51.10	1	2,527	0.04%
2023/05/15	2	49.80	0	0.00	49.95	2	2,609	0.08%
2023/05/10	1	49.25	0	0.00	49.45	1	2,595	0.04%
2023/05/09	5	49.55	0	0.00	49.45	5	2,588	0.19%
2023/05/04	0	0.00	2	53.00	53.00	-2	2,551	-0.08%
2023/05/02	0	0.00	1	53.20	53.00	-1	2,555	-0.04%
2023/04/28	1	52.50	0	0.00	52.80	1	2,551	0.04%
2023/04/25	1	51.50	0	0.00	51.70	1	2,524	0.04%
2023/04/24	0	53.10	0	0.00	53.10	0	2,498	0.00%
2023/04/20	16	55.23	0	0.00	53.80	16	2,437	0.66%
2023/04/19	0	0.00	0	58.00	57.00	0	2,363	0.00%
2023/04/17	8	58.11	7	57.79	58.00	1	2,275	0.04%
2023/04/13	6	55.75	0	0.00	56.10	6	2,154	0.28%
2023/04/12	1	57.70	0	0.00	56.40	1	2,122	0.05%
2023/04/07	1	57.20	0	0.00	57.60	1	2,016	0.05%
2023/04/06	3	57.90	5	57.70	57.20	-2	1,983	-0.10%
2023/03/31	4	57.10	0.1	57.10	56.90	3.9	1,935	0.20%
2023/03/30	0	0.00	11	56.50	56.30	-11	1,910	-0.58%
2023/03/29	2	55.90	0	0.00	55.30	2	1,867	0.11%
2023/03/28	13.1	55.43	0	0.00	55.90	13.1	1,844	0.71%
2023/03/27	4	58.20	0	0.00	57.10	4	1,776	0.23%
2023/03/24	1	56.50	13	57.75	57.60	-12	1,585	-0.76%
2023/03/23	0	0.00	10	54.00	54.00	-10	1,366	-0.73%
2023/03/22	0	0.00	1	53.20	53.80	-1	1,353	-0.07%
2023/03/21	0	0.00	1	54.30	53.30	-1	1,336	-0.07%
2023/03/20	2	54.50	10	54.70	53.90	-8	1,303	-0.62%
2023/03/16	0	0.00	2	53.15	52.70	-2	1,240	-0.16%
2023/03/15	1	55.00	4.1	53.23	54.00	-3.1	1,184	-0.26%
2023/03/14	2	51.80	16	52.31	52.50	-14	1,071	-1.31%
2023/03/13	5	50.22	10	51.00	51.00	-5	1,075	-0.47%
2023/03/10	10	51.54	0	0.00	51.40	10	1,145	0.87%
2023/03/09	0	0.00	15	53.01	52.90	-15	1,146	-1.31%
2023/03/07	0	0.00	3	51.20	51.10	-3	1,083	-0.28%
2023/03/06	0	0.00	4	50.58	50.40	-4	1,123	-0.36%
2023/03/03	2	49.83	0	0.00	49.60	2	1,110	0.18%
2023/03/02	0	0.00	10	48.75	48.85	-10	1,097	-0.91%
2023/02/24	3	49.38	1	48.80	49.05	2	1,100	0.18%
2023/02/23	10	50.40	3	49.97	49.95	7	1,089	0.64%
2023/02/21	17	48.73	41	49.97	50.40	-24	1,129	-2.13%
2023/02/20	12	47.72	0	0.00	47.60	12	1,039	1.15%
2023/02/17	2	47.70	0	0.00	47.70	2	1,040	0.19%
2023/02/16	10	48.10	2	48.20	48.10	8	1,055	0.76%
2023/02/10	0	0.00	2	47.90	47.65	-2	1,085	-0.18%
2023/02/02	1	49.05	0	0.00	48.85	1	1,160	0.09%
2023/02/01	2	48.55	0	0.00	48.80	2	1,165	0.17%
2023/01/16	0	0.00	1	46.25	46.30	-1	1,202	-0.08%
2023/01/09	5	46.40	0	0.00	46.55	5	1,270	0.39%
2022/12/30	5	45.25	0	0.00	44.75	5	1,380	0.36%
2022/12/22	5	46.85	0	0.00	46.85	5	1,462	0.34%
2022/12/21	0	0.00	1	46.05	46.05	-1	1,487	-0.07%
2022/12/20	0	0.00	5	45.75	46.00	-5	1,521	-0.33%
2022/12/12	0	0.00	1	48.15	48.45	-1	1,600	-0.06%
2022/12/08	5	48.60	0	0.00	48.60	5	1,658	0.30%
2022/12/07	1	47.70	15	47.78	47.90	-14	1,658	-0.84%
2022/12/06	4	48.21	2	48.78	48.40	2	1,665	0.12%
2022/12/05	5	50.24	1	49.75	49.75	4	1,660	0.24%
2022/12/02	5	49.79	1	49.95	50.20	4	1,662	0.24%
2022/12/01	3	48.85	3	48.70	48.90	0	1,606	0.00%
2022/11/30	0	0.00	1	48.00	48.15	-1	1,648	-0.06%
2022/11/29	5	47.99	1	48.05	48.20	4	1,700	0.24%
2022/11/28	6	47.53	0	0.00	48.50	6	1,785	0.34%
2022/11/25	2	46.55	0	0.00	46.55	2	1,848	0.11%
2022/11/23	0	0.00	1	46.40	46.50	-1	2,178	-0.05%
2022/11/18	2	46.90	2	47.23	46.60	0	2,437	0.00%
2022/11/17	0	0.00	1	47.10	47.90	-1	2,458	-0.04%
2022/11/15	1	46.65	1	47.10	46.80	0	2,692	0.00%
2022/11/09	10	46.29	0	0.00	45.65	10	2,986	0.33%
2022/11/08	0	0.00	10	45.30	45.40	-10	3,052	-0.33%
2022/11/03	0	0.00	1	44.20	44.40	-1	3,363	-0.03%
2022/11/01	0	0.00	5	43.85	44.25	-5	3,621	-0.14%
2022/10/31	0	0.00	3	43.62	43.85	-3	3,817	-0.08%
2022/10/18	0	0.00	1	43.45	44.10	-1	4,172	-0.02%
2022/10/17	2	42.60	0	0.00	43.35	2	4,171	0.05%
2022/10/14	0	0.00	7	43.09	43.60	-7	4,165	-0.17%
2022/10/13	3	42.90	4	43.66	41.05	-1	4,163	-0.02%
2022/10/12	7	43.69	7	44.09	43.95	0	4,145	0.00%
2022/10/11	2	44.15	2	44.40	44.10	0	4,160	0.00%
2022/10/07	1	46.50	3	47.02	46.60	-2	4,159	-0.05%
2022/10/06	0	0.00	4	47.05	47.25	-4	4,167	-0.10%
2022/10/05	10	47.35	1	47.30	46.15	9	4,157	0.22%
2022/10/04	1	46.40	0	0.00	46.40	1	4,163	0.02%
2022/09/29	2	45.45	0	0.00	45.60	2	4,215	0.05%
2022/09/28	0	46.65	0	0.00	44.75	0	4,210	0.00%
2022/09/27	15	47.60	0	0.00	47.50	15	4,195	0.36%
2022/09/23	1	51.49	1	52.30	50.50	0	4,157	0.00%
2022/09/19	0	51.80	0	0.00	52.20	0	4,170	0.00%
2022/09/16	11	51.70	0	0.00	52.20	11	4,174	0.26%
2022/09/15	1	53.80	1	54.30	53.20	0	4,168	0.00%
2022/09/14	0	0.00	1	53.30	53.90	-1	4,148	-0.02%
2022/09/12	0	0.00	1	55.60	55.10	-1	4,141	-0.02%
2022/09/08	2	54.10	2	53.50	54.50	0	4,120	0.00%
2022/09/07	3	54.53	3	54.27	54.10	0	4,065	0.00%
2022/09/06	2	55.45	1	56.60	54.60	1	4,032	0.02%
2022/09/05	5	56.44	0	0.00	56.10	5	3,958	0.13%
2022/09/02	1	57.20	0	0.00	56.90	1	3,905	0.03%
2022/09/01	9	58.74	1	59.20	57.70	8	3,795	0.21%
2022/08/31	9	59.02	2	59.70	59.40	7	3,666	0.19%
2022/08/30	3	58.07	27	58.40	58.70	-24	3,500	-0.69%
2022/08/29	2	55.05	7	56.89	57.60	-5	3,362	-0.15%
2022/08/26	2	56.00	4	56.63	56.60	-2	3,264	-0.06%
2022/08/25	4	55.23	1	55.90	55.10	3	3,152	0.10%
2022/08/24	7	55.00	0	0.00	55.40	7	3,100	0.23%
2022/08/23	1	56.20	1	56.20	56.20	0	3,038	0.00%
2022/08/22	17	54.66	4	56.13	55.30	13	2,928	0.44%
2022/08/19	0	0.00	14	54.69	54.80	-14	2,767	-0.51%
2022/08/16	3	53.07	0	0.00	52.40	3	2,516	0.12%
2022/08/15	2	53.55	2	54.30	54.00	0	2,446	0.00%
2022/08/12	0	0.00	4	54.95	54.00	-4	2,378	-0.17%
2022/08/11	10	53.50	12	53.91	54.00	-2	2,277	-0.09%
2022/08/10	1	53.60	5	54.00	53.80	-4	2,126	-0.19%
2022/08/09	7	52.99	6	53.65	53.80	1	2,038	0.05%
2022/08/08	18	53.32	14	53.41	53.30	4	1,932	0.21%
2022/08/05	8	52.92	6	53.53	53.90	2	1,772	0.11%
2022/08/04	1	49.10	1	49.50	49.00	0	1,573	0.00%
2022/08/03	1	47.70	1	48.10	48.05	0	1,456	0.00%
2022/08/02	14	50.99	7	50.40	50.10	7	1,358	0.52%
2022/08/01	0	0.00	2	51.60	52.10	-2	1,213	-0.16%
2022/07/29	0	0.00	2	47.30	47.40	-2	1,142	-0.18%
2022/07/18	2	46.90	0	0.00	46.70	2	1,225	0.16%
2022/07/08	2	43.90	2	44.75	44.80	0	1,254	0.00%
2022/07/05	2	41.20	0	0.00	41.95	2	1,232	0.16%
2022/06/23	1	44.60	0	0.00	44.50	1	1,203	0.08%
2022/06/20	0	0.00	2	44.08	42.50	-2	1,244	-0.16%
2022/06/16	0	0.00	10	47.15	45.85	-10	1,365	-0.73%
2022/06/10	0	0.00	1	49.70	49.55	-1	1,398	-0.07%
2022/06/07	5	50.92	4	51.25	50.90	1	1,439	0.07%
2022/06/06	1	49.90	0	0.00	50.40	1	1,422	0.07%
2022/05/25	0	0.00	1	49.10	49.30	-1	1,552	-0.06%
2022/05/17	0	0.00	1	48.80	48.80	-1	1,691	-0.06%
2022/05/10	0	0.00	3	45.12	46.90	-3	1,763	-0.17%
2022/05/06	1	47.30	0	0.00	47.55	1	1,811	0.06%
2022/04/25	1	46.65	0	0.00	45.60	1	2,123	0.05%
2022/04/22	2	50.40	10	50.78	49.70	-8	2,187	-0.37%
2022/04/21	0	0.00	1	51.40	51.60	-1	2,256	-0.04%
2022/04/20	2	51.45	0	0.00	52.20	2	2,312	0.09%
2022/04/14	0	0.00	1	51.10	50.90	-1	2,622	-0.04%
2022/04/13	1	51.00	0	0.00	51.80	1	2,701	0.04%
2022/04/12	0	0.00	2	50.70	50.80	-2	2,864	-0.07%
2022/04/11	5	51.70	3	53.50	51.60	2	3,018	0.07%
2022/04/06	10	56.80	0	0.00	55.50	10	3,629	0.28%
2022/04/01	20	56.60	0	0.00	56.80	20	3,900	0.51%
2022/03/31	5	57.40	0	0.00	57.00	5	4,373	0.11%
2022/03/23	0	0.00	2	59.50	59.10	-2	6,712	-0.03%
2022/03/22	3	59.50	8	59.63	59.80	-5	6,698	-0.07%
2022/03/21	4	59.20	20	59.60	59.40	-16	6,674	-0.24%
2022/03/10	0	0.00	2	56.50	57.00	-2	7,528	-0.03%
2022/03/08	0	0.00	5	54.70	53.70	-5	7,640	-0.07%
2022/03/02	1	58.20	0	0.00	58.80	1	7,806	0.01%
2022/02/24	26	56.27	2	55.90	56.00	24	7,874	0.30%
2022/02/23	1	58.00	3	57.80	58.80	-2	7,928	-0.03%
2022/02/22	1	57.50	10	57.66	56.80	-9	8,007	-0.11%
2022/02/21	2.2	58.73	1	58.90	58.60	1.2	8,066	0.01%
2022/02/18	3	59.30	0	0.00	59.50	3	8,204	0.04%
2022/02/17	0	0.00	5	60.78	60.40	-5	8,327	-0.06%
2022/02/16	3	59.57	2	59.85	60.00	1	8,485	0.01%
2022/02/15	2.2	59.17	1	59.70	58.70	1.2	8,626	0.01%
2022/02/14	1	59.20	0	0.00	59.10	1	8,688	0.01%
2022/02/11	1.1	60.84	10	61.00	60.80	-8.9	8,734	-0.10%
2022/02/10	12	61.94	10	62.40	61.40	2	8,828	0.02%
2022/02/09	0	0.00	1	62.60	62.60	-1	8,904	-0.01%
2022/02/08	0	0.00	1	61.50	61.20	-1	9,060	-0.01%
2022/01/26	15	59.65	0	0.00	58.90	15	9,282	0.16%
2022/01/25	7	59.49	1	59.90	58.60	6	9,620	0.06%
2022/01/24	5	61.26	3	58.90	61.20	2	9,904	0.02%
2022/01/21	2	60.80	0	0.00	60.60	2	10,292	0.02%
2022/01/19	0	0.00	1	63.60	62.90	-1	11,104	-0.01%
2022/01/18	3	63.40	1	63.40	63.40	2	11,246	0.02%
2022/01/17	1	63.40	0	0.00	65.10	1	11,235	0.01%
2022/01/14	0	0.00	11	64.21	63.10	-11	11,285	-0.10%
2022/01/13	4	66.00	0	0.00	64.80	4	11,429	0.03%
2022/01/12	4	65.60	0	0.00	65.60	4	11,446	0.03%
2022/01/11	32	66.96	1	67.00	66.50	31	11,488	0.27%
2022/01/10	5	69.40	1	69.20	68.60	4	11,541	0.03%
2022/01/07	13	69.68	10	72.00	70.50	3	11,696	0.03%
2022/01/06	1	72.80	1	73.00	72.30	0	11,609	0.00%
2022/01/05	10	73.27	4	73.20	72.40	6	11,636	0.05%
2022/01/04	3	75.60	2	76.45	75.80	1	11,535	0.01%
2022/01/03	3	75.83	2	75.70	74.70	1	11,509	0.01%
2021/12/30	3	76.73	4	77.48	76.50	-1	11,556	-0.01%
2021/12/29	1	80.00	2	80.35	78.60	-1	11,530	-0.01%
2021/12/28	10	78.35	7	78.51	79.20	3	11,351	0.03%
2021/12/27	4	79.19	15	78.71	77.40	-11	11,134	-0.10%
2021/12/24	20	77.59	13	76.89	77.70	7	10,749	0.07%
2021/12/23	22	75.00	36	76.04	77.90	-14	10,264	-0.14%
2021/12/22	5	69.10	30.7	68.31	71.20	-25.7	9,314	-0.28%
2021/12/21	3	64.83	8	64.40	64.80	-5	8,800	-0.06%
2021/12/20	1	61.80	0	0.00	61.20	1	8,650	0.01%
2021/12/17	2	60.00	1	59.80	60.00	1	8,639	0.01%
2021/12/16	3	61.10	5	61.20	61.00	-2	8,663	-0.02%
2021/12/15	2.2	60.95	1	60.80	60.80	1.2	8,727	0.01%
2021/12/14	3	61.53	5	61.14	60.70	-2	8,939	-0.02%
2021/12/13	11	64.92	3	63.93	63.50	8	8,906	0.09%
2021/12/10	3	63.80	5	65.16	65.70	-2	8,818	-0.02%
2021/12/09	11	65.00	11	65.15	65.20	0	8,778	0.00%
2021/12/08	6	64.05	4	64.88	65.20	2	8,718	0.02%
2021/12/07	4	63.95	6	64.92	63.40	-2	8,687	-0.02%
2021/12/06	5	64.42	7	64.10	63.90	-2	8,588	-0.02%
2021/12/03	4	63.15	11	62.90	63.10	-7	8,612	-0.08%
2021/12/02	6	61.27	1	60.80	60.70	5	8,859	0.06%
2021/12/01	2	61.70	2	62.05	62.30	0	9,093	0.00%
2021/11/30	2	61.45	1.7	61.78	62.00	0.3	9,511	0.00%
2021/11/29	2	58.45	7	58.00	59.00	-5	9,957	-0.05%
2021/11/26	4.1	58.82	1	58.00	57.80	3.1	10,506	0.03%
2021/11/25	4	61.00	3	61.70	60.00	1	10,623	0.01%
2021/11/23	1.1	60.41	2	60.10	60.20	-0.9	11,001	-0.01%
2021/11/22	10	61.54	1	61.60	60.90	9	11,106	0.08%
2021/11/19	7	63.66	1	62.70	62.50	6	11,310	0.05%
2021/11/18	2	63.60	5	63.74	63.70	-3	11,426	-0.03%
2021/11/17	3	63.50	3	65.00	63.00	0	11,422	0.00%
2021/11/16	7	63.00	4	63.55	63.80	3	11,377	0.03%
2021/11/15	5	60.80	0	0.00	62.80	5	11,394	0.04%
2021/11/12	0	0.00	1	61.60	59.70	-1	11,367	-0.01%
2021/11/11	0	0.00	2	62.50	62.50	-2	11,328	-0.02%
2021/11/10	1.6	62.21	0	0.00	62.10	1.6	11,479	0.01%
2021/11/09	1	61.90	0	0.00	62.20	1	11,515	0.01%
2021/11/08	2	59.00	0	0.00	60.50	2	11,532	0.02%
2021/11/05	3	60.60	1	60.00	60.40	2	11,604	0.02%
2021/11/04	5	63.42	2	62.60	62.70	3	11,573	0.03%
2021/11/03	7	63.84	1	64.10	63.00	6	11,706	0.05%
2021/11/02	4	65.13	12	64.94	63.80	-8	11,658	-0.07%
2021/11/01	7	66.91	9.1	67.03	68.20	-2.1	11,475	-0.02%
2021/10/29	15	64.78	21	64.91	66.30	-6	11,450	-0.05%
2021/10/28	25	64.05	22	63.75	62.70	3	11,123	0.03%
2021/10/27	20	61.87	18	62.34	62.20	2	10,675	0.02%
2021/10/26	6	59.30	20	59.31	58.30	-14	10,405	-0.13%
2021/10/25	3	58.43	5	58.26	58.40	-2	10,314	-0.02%
2021/10/22	13	57.66	15	57.26	58.20	-2	10,499	-0.02%
2021/10/21	5	58.42	10	59.15	56.20	-5	10,537	-0.05%
2021/10/20	5	58.22	40	57.80	57.80	-35	10,507	-0.33%
2021/10/19	4	58.45	4	58.70	58.60	0	10,671	0.00%
2021/10/18	10	57.62	5	58.40	58.80	5	10,741	0.05%
2021/10/15	7	57.61	16	56.64	58.10	-9	10,867	-0.08%
2021/10/14	0	0.00	5	53.48	53.50	-5	11,121	-0.04%
2021/10/13	50	56.70	1	54.10	54.10	49	11,412	0.43%
2021/10/12	1	56.10	0	0.00	55.50	1	11,885	0.01%
2021/10/08	10	55.91	20	55.14	56.00	-10	12,271	-0.08%
2021/10/07	3	55.60	14	55.24	56.50	-11	12,554	-0.09%
2021/10/06	26	52.92	35	53.80	54.00	-9	12,623	-0.07%
2021/10/05	21	51.71	5	51.04	52.30	16	12,795	0.13%
2021/10/04	1	48.60	2	48.80	48.55	-1	13,109	-0.01%
2021/10/01	8	48.68	0	0.00	48.30	8	13,501	0.06%
2021/09/29	2	51.40	1	51.00	50.50	1	14,037	0.01%
2021/09/28	2	52.90	0	0.00	52.60	2	14,112	0.01%
2021/09/27	9	53.92	10	53.39	53.40	-1	14,178	-0.01%
2021/09/24	7	55.00	7	55.21	54.80	0	14,291	0.00%
2021/09/23	3	54.50	0	0.00	54.60	3	14,571	0.02%
2021/09/22	4	54.68	1	55.10	54.40	3	14,780	0.02%
2021/09/17	20	53.73	115	53.09	56.80	-95	15,224	-0.62%	大賣/
2021/09/16	4	55.90	3	56.00	55.80	1	15,457	0.01%
2021/09/15	3	56.10	3	56.67	56.80	0	15,594	0.00%
2021/09/14	2	56.90	0	0.00	56.80	2	15,749	0.01%
2021/09/13	4	58.35	0	0.00	58.50	4	15,729	0.03%
2021/09/10	3	59.20	19	58.68	59.40	-16	15,724	-0.10%
2021/09/09	2	56.40	4	56.58	58.00	-2	15,660	-0.01%
2021/09/08	4.2	55.90	1	56.10	55.70	3.2	15,541	0.02%
2021/09/07	25	57.21	17	58.13	56.20	8	15,422	0.05%
2021/09/06	13.1	63.39	15	62.13	61.70	-1.9	15,097	-0.01%
2021/09/03	124	66.07	15	64.78	63.70	109	14,832	0.73%	大買/鉅額交易
2021/09/02	31	63.96	19	64.17	63.60	12	14,382	0.08%
2021/09/01	9	62.92	29	62.53	63.80	-20	13,880	-0.14%
2021/08/31	11	58.96	7	59.10	59.20	4	13,288	0.03%
2021/08/30	5	58.90	17	58.69	59.90	-12	13,119	-0.09%
2021/08/27	31	57.09	11	56.68	56.20	20	12,918	0.15%
2021/08/26	10	58.01	4	58.33	57.70	6	12,755	0.05%
2021/08/25	13	59.79	15	57.89	57.70	-2	12,711	-0.02%
2021/08/24	8	56.26	5	56.26	57.70	3	12,521	0.02%
2021/08/23	10	55.24	2	54.50	55.80	8	12,359	0.06%
2021/08/20	22	52.48	16	53.10	53.30	6	12,328	0.05%
2021/08/19	17.2	53.60	17	52.80	51.50	0.2	12,305	0.00%
2021/08/18	2	51.35	10	50.78	53.10	-8	12,297	-0.07%
2021/08/17	7	50.72	10	51.81	49.00	-3	12,303	-0.02%
2021/08/16	12	49.60	23	49.62	50.80	-11	12,213	-0.09%
2021/08/13	8	55.00	8	54.64	53.30	0	12,002	0.00%
2021/08/12	4	56.10	1	57.00	55.60	3	11,925	0.03%
2021/08/11	10	55.32	17	54.75	55.80	-7	11,853	-0.06%
2021/08/10	5	56.98	11	55.49	55.20	-6	11,705	-0.05%
2021/08/09	10	59.94	6	62.37	58.50	4	11,577	0.03%
2021/08/06	15	60.94	24	60.74	60.70	-9	11,357	-0.08%
2021/08/05	16	60.60	6	60.53	61.90	10	11,313	0.09%
2021/08/04	12	59.56	33	59.36	61.00	-21	11,232	-0.19%
2021/08/03	6	57.12	43	56.47	56.90	-37	11,004	-0.34%
2021/08/02	44	56.39	4	56.68	57.30	40	10,957	0.37%
2021/07/30	3	55.80	2	57.40	54.70	1	10,897	0.01%
2021/07/29	27	55.79	0	0.00	56.10	27	10,870	0.25%
2021/07/28	7	53.67	14	54.17	55.30	-7	10,877	-0.06%
2021/07/27	16	59.83	7	60.10	57.10	9	10,725	0.08%
2021/07/26	6	60.13	13	60.68	61.70	-7	10,794	-0.06%
2021/07/23	10	58.82	79	58.74	58.00	-69	10,769	-0.64%
2021/07/22	31	61.49	8	61.43	60.80	23	10,541	0.22%
2021/07/21	21	60.92	6	61.20	61.10	15	10,399	0.14%
2021/07/20	16	60.81	11	62.18	60.80	5	10,185	0.05%
2021/07/19	22	59.50	9.4	60.22	60.60	12.6	9,752	0.13%
2021/07/16	5	58.34	24.1	58.13	61.00	-19.1	9,490	-0.20%
2021/07/15	21	55.00	11.6	54.90	55.50	9.4	8,974	0.10%
2021/07/14	9	53.77	25	54.64	56.20	-16	8,574	-0.19%
2021/07/13	23	52.72	17	53.09	51.10	6	8,336	0.07%
2021/07/12	22	53.55	6	54.42	53.50	16	8,143	0.20%
2021/07/09	1	48.55	25.4	51.12	53.10	-24.4	7,901	-0.31%
2021/07/08	29	49.90	44	50.23	49.45	-15	7,532	-0.20%
2021/07/07	30	47.91	11	48.34	48.30	19	7,122	0.27%
2021/07/06	38	45.69	43	47.56	48.70	-5	6,859	-0.07%
2021/07/05	6	43.97	9	44.54	44.30	-3	6,548	-0.05%
2021/07/02	10	43.14	4	43.84	44.00	6	6,547	0.09%
2021/07/01	4.3	43.15	10	42.93	42.40	-5.7	6,556	-0.09%
2021/06/30	17	43.65	15	45.07	43.40	2	6,495	0.03%
2021/06/29	36	44.31	2	43.35	43.80	34	6,219	0.55%
2021/06/28	17	44.26	11	44.59	45.20	6	5,971	0.10%
2021/06/25	3	41.70	14	40.76	42.00	-11	5,495	-0.20%
2021/06/24	3	38.52	2.3	38.13	38.60	0.7	5,043	0.01%
2021/06/23	0	0.00	23	36.92	38.00	-23	4,874	-0.47%
2021/06/22	7	35.55	1	36.00	35.60	6	4,686	0.13%
2021/06/21	3	35.53	5	35.52	35.00	-2	4,654	-0.04%
2021/06/18	2	35.50	0	0.00	35.55	2	4,617	0.04%
2021/06/16	0	0.00	2	35.00	34.70	-2	4,614	-0.04%
2021/06/15	5	34.30	0	0.00	34.25	5	4,670	0.11%
2021/06/11	1	33.90	0	0.00	33.85	1	4,793	0.02%
2021/06/09	0.2	34.55	0	0.00	33.75	0.2	5,064	0.00%
2021/06/07	4	33.95	0	0.00	35.05	4	5,141	0.08%
2021/06/04	5.1	34.73	0	0.00	34.50	5.1	5,126	0.10%
2021/06/02	7.6	37.10	2	37.65	36.30	5.6	5,082	0.11%
2021/06/01	2	35.50	2	36.25	36.75	0	4,999	0.00%
2021/05/31	0	0.00	1	36.00	35.20	-1	4,944	-0.02%
2021/05/28	0	0.00	1	35.65	35.60	-1	4,931	-0.02%
2021/05/27	2	34.70	1	36.00	34.40	1	4,942	0.02%
2021/05/26	4	34.48	2	34.90	35.05	2	4,979	0.04%
2021/05/20	30	31.25	1	31.70	30.70	29	5,134	0.56%
2021/05/19	20	32.30	1	30.75	32.00	19	5,113	0.37%
2021/05/18	0	0.00	2	29.95	31.20	-2	5,072	-0.04%
2021/05/17	2	28.73	21	28.91	28.85	-19	5,060	-0.38%
2021/05/12	1	33.30	32.1	33.16	30.95	-31.1	4,941	-0.63%
2021/05/11	0	0.00	1	34.50	33.50	-1	4,848	-0.02%
2021/05/10	0	0.00	7	36.93	36.90	-7	4,787	-0.15%
2021/05/07	0	0.00	4	35.56	36.10	-4	4,754	-0.08%
2021/05/06	10	36.43	2	36.10	36.05	8	4,756	0.17%
2021/05/05	0	0.00	11	35.45	36.00	-11	4,772	-0.23%
2021/05/04	1	34.00	4	35.10	34.15	-3	4,733	-0.06%
2021/05/03	44.1	37.98	10	38.13	37.50	34.1	4,690	0.73%
2021/04/29	0	0.00	3	36.32	37.20	-3	4,721	-0.06%
2021/04/28	0	0.00	6	35.92	35.95	-6	4,629	-0.13%
2021/04/27	0	0.00	6	35.46	35.25	-6	4,648	-0.13%
2021/04/26	8	35.48	5	35.67	35.60	3	4,690	0.06%
2021/04/23	2	35.00	0.9	34.75	34.75	1.1	4,654	0.02%
2021/04/22	0	0.00	11.1	35.31	34.75	-11.1	4,596	-0.24%
2021/04/21	0	0.00	2	36.65	36.65	-2	4,491	-0.04%
2021/04/20	3	36.27	1	36.85	36.05	2	4,432	0.05%
2021/04/19	22	36.26	4	36.38	36.05	18	4,375	0.41%
2021/04/16	3	35.00	0	0.00	35.45	3	4,183	0.07%
2021/04/15	15	34.46	4	33.89	35.10	11	4,120	0.27%
2021/04/14	3	31.90	0	0.00	32.45	3	4,005	0.07%
2021/04/13	2	33.95	1	34.05	33.80	1	3,917	0.03%
2021/04/12	3	34.62	0	0.00	34.25	3	3,874	0.08%
2021/04/09	4	34.83	0	0.00	34.25	4	3,835	0.10%
2021/04/08	6.1	35.55	0	0.00	35.35	6.1	3,766	0.16%
2021/04/07	4	35.89	3	35.33	35.95	1	3,632	0.03%
2021/04/06	0	0.00	5	33.70	34.30	-5	3,462	-0.14%
2021/03/31	0	0.00	1	33.20	32.80	-1	3,296	-0.03%
2021/03/30	0	0.00	3	33.07	33.00	-3	3,269	-0.09%
2021/03/29	5	32.50	0	0.00	32.65	5	3,204	0.16%
2021/03/26	1	31.80	3	31.75	32.50	-2	3,169	-0.06%
2021/03/24	0	0.00	1	32.00	32.00	-1	3,111	-0.03%
2021/03/23	1	31.50	0	0.00	31.40	1	3,080	0.03%
2021/03/22	0	0.00	2	31.60	32.00	-2	3,037	-0.07%
2021/03/19	3	31.78	2	32.05	31.75	1	2,987	0.03%
2021/03/18	1	32.40	1	32.95	32.40	0	2,939	0.00%
2021/03/17	19	33.28	1	33.05	33.30	18	2,831	0.64%
2021/03/16	11	32.40	28	33.59	34.15	-17	2,677	-0.63%
2021/03/15	2	31.50	3	30.98	31.10	-1	2,416	-0.04%
2021/03/12	4	31.08	16	31.14	31.10	-12	2,368	-0.51%
2021/03/11	3	30.60	1	30.00	30.65	2	2,299	0.09%
2021/03/09	2	28.90	1	29.20	29.00	1	2,231	0.04%
2021/03/08	1	29.55	3	30.05	29.75	-2	2,209	-0.09%
2021/03/04	2	30.05	0	0.00	29.60	2	2,159	0.09%
2021/03/03	5	30.01	0	0.00	29.90	5	2,108	0.24%
2021/03/02	5	29.80	1	29.90	29.95	4	2,065	0.19%
2021/02/26	13	30.80	9	31.09	30.80	4	1,983	0.20%
2021/02/24	13	31.44	2	31.00	31.35	11	1,744	0.63%
2021/02/23	1	28.00	17	28.49	30.30	-16	1,525	-1.05%
2021/02/22	16	28.06	4.3	27.31	28.40	11.7	1,402	0.83%
2021/02/19	0	0.00	3	26.50	26.30	-3	1,319	-0.23%
2021/01/27	1	26.80	3	26.80	26.65	-2	1,068	-0.19%
2021/01/22	9	26.53	10	26.88	26.60	-1	823	-0.12%
2021/01/21	0	0.00	8	23.99	25.55	-8	521	-1.54%
2021/01/20	4	23.30	2	24.50	23.25	2	426	0.47%
2021/01/18	0	0.00	2	22.45	22.75	-2	279	-0.72%
2021/01/08	5	21.58	5	21.21	21.30	0	208	0.00%
2021/01/07	3	20.80	0	0.00	21.20	3	204	1.47%
2021/01/05	6	21.27	7	21.11	21.10	-1	197	-0.51%
2020/12/31	0	0.00	5	20.65	20.70	-5	191	-2.62%
2020/12/25	5	20.60	0	0.00	20.70	5	182	2.73%
2020/12/24	2	20.45	0	0.00	20.35	2	181	1.10%
2020/12/18	4	20.49	0	0.00	20.45	4	179	2.23%
2020/12/17	3	20.20	0	0.00	20.40	3	176	1.70%
2020/12/01	1	19.55	0	0.00	19.70	1	132	0.75%
2020/11/30	1	19.70	0	0.00	19.80	1	132	0.76%
2020/11/26	0	0.00	1	19.60	19.65	-1	126	-0.79%
2020/11/23	1	19.60	0	0.00	19.70	1	119	0.83%
2020/11/05	1	18.85	0	0.00	18.75	1	126	0.79%
2020/10/07	0	0.00	3	19.10	19.00	-3	170	-1.76%
2020/09/24	0	0.00	3	18.85	18.85	-3	181	-1.65%
2020/09/23	0	0.00	5	19.05	19.05	-5	183	-2.72%
2020/09/22	0	0.00	9	19.09	19.10	-9	186	-4.83%
2020/09/17	0	0.00	3	19.30	19.25	-3	190	-1.57%
2020/09/14	0	0.00	4	19.15	19.15	-4	194	-2.05%
2020/09/11	0	0.00	1	19.15	19.10	-1	194	-0.51%
2020/09/03	2	19.30	0	0.00	19.45	2	204	0.98%
2020/08/24	6.3	19.12	0	0.00	19.10	6.3	214	2.94%
2020/08/19	0	0.00	3	19.25	19.20	-3	206	-1.45%
2020/08/13	0	0.00	14	19.35	19.40	-14	204	-6.84%
2020/08/06	0	0.00	6	19.35	19.30	-6	196	-3.06%
2020/08/05	0	0.00	4	19.28	19.25	-4	196	-2.03%
2020/07/29	0	0.00	0.7	20.25	20.40	-0.7	175	-0.42%
2020/07/27	2	20.40	0	0.00	20.30	2	178	1.12%
2020/07/22	8	20.50	0	0.00	20.50	8	178	4.47%
2020/07/10	2	20.35	0	0.00	20.30	2	173	1.15%
2020/06/16	0	0.00	3	20.20	20.15	-3	163	-1.84%
2020/06/12	0	0.00	1	19.75	20.20	-1	170	-0.59%
2020/06/05	0	0.00	17	20.30	20.60	-17	173	-9.78%
2020/06/03	0	0.00	8	20.40	20.40	-8	174	-4.58%
2020/05/07	1	19.85	0	0.00	20.05	1	158	0.63%
2020/05/05	2	20.30	0	0.00	20.15	2	157	1.27%
2020/04/21	1	19.10	0	0.00	19.40	1	163	0.61%
2020/04/17	19	20.10	0	0.00	20.00	19	158	11.96%
2020/04/16	0	0.00	17	20.10	19.95	-17	157	-10.79%
2020/04/15	2	19.95	0	0.00	20.25	2	158	1.26%
2020/04/09	9	19.10	0	0.00	19.00	9	155	5.79%
2020/03/27	9	18.45	0	0.00	18.55	9	150	5.98%
2020/03/26	9	18.80	0	0.00	18.75	9	145	6.19%
2020/03/25	10	18.79	0	0.00	18.80	10	144	6.93%
2020/03/19	0	0.00	14	17.39	16.25	-14	141	-9.88%
2020/03/17	2	17.50	0	0.00	17.55	2	128	1.55%
2020/03/16	1	18.50	0	0.00	17.65	1	126	0.79%
2020/03/11	10	20.88	0	0.00	20.80	10	109	9.14%
2020/03/02	2	21.63	0	0.00	21.55	2	127	1.57%
2020/02/25	1	22.00	0	0.00	22.00	1	128	0.78%
2020/02/18	1	22.20	0	0.00	22.20	1	126	0.79%
2020/02/17	0.1	22.20	0	0.00	22.15	0.1	127	0.09%
2020/02/14	25	22.50	0	0.00	22.35	25	128	19.48%
2020/02/12	0.4	22.25	0	0.00	22.35	0.4	129	0.34%
2020/02/10	1	22.40	0	0.00	22.30	1	127	0.78%
2020/01/30	0	0.00	1	22.55	22.60	-1	116	-0.86%
2020/01/09	0	0.00	1	23.50	23.85	-1	109	-0.91%
2019/12/17	1	23.95	0	0.00	23.95	1	109	0.92%
2019/11/25	1	23.60	0	0.00	23.65	1	93	1.07%
2019/08/15	1	22.95	0	0.00	22.90	1	92	1.09%
2019/08/14	1	23.05	0	0.00	23.10	1	95	1.05%
2019/08/01	0.5	24.55	0	0.00	24.60	0.5	104	0.43%
2019/07/11	1	24.50	0	0.00	24.50	1	100	0.99%
2019/01/16	0	0.00	3	22.30	22.30	-3	66	-4.48%
2019/01/14	3	22.25	0	0.00	22.20	3	66	4.49%
2018/10/11	0	0.00	2	23.40	22.45	-2	197	-1.01%
2018/09/14	2	24.60	0	0.00	24.70	2	203	0.98%
2018/08/02	0	0.00	10	26.64	26.65	-10	258	-3.86%
2018/07/24	0	0.00	0.1	26.40	26.45	-0.1	250	-0.03%
2018/05/22	0	0.00	2	26.00	25.85	-2	240	-0.83%
2018/04/09	0	0.00	0.7	25.45	25.50	-0.7	263	-0.25%
2018/03/27	5	26.40	0	0.00	25.65	5	339	1.47%
2018/03/23	5	25.95	0	0.00	25.90	5	327	1.53%