虹堡 (5258)-元大-板橋券商分點個股進出

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
81.5
漲跌
▼2.1
漲幅
-2.51%
成交量
1,102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(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

虹堡 (5258)籌碼相關－元大-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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
2024/12/12	16	83.94	0	0.00	83.60	16	1,119	1.43%
2024/12/11	1	84.60	1	85.70	85.10	0	1,113	0.00%
2024/12/09	0	0.00	2	89.10	89.10	-2	1,120	-0.18%
2024/12/06	1	90.20	0	0.00	90.10	1	1,134	0.09%
2024/12/05	1	90.40	1	90.10	90.00	0	1,136	0.00%
2024/12/03	1	93.10	1	91.90	92.20	0	1,141	0.00%
2024/11/29	1	88.60	1	89.40	91.80	0	1,139	0.00%
2024/11/15	0	0.00	2	91.55	91.60	-2	1,094	-0.18%
2024/11/14	2	91.30	0	0.00	91.10	2	1,095	0.18%
2024/11/13	0.2	93.40	3	92.80	93.30	-2.8	1,082	-0.26%
2024/11/12	27	95.22	0	0.00	91.80	27	1,061	2.54%
2024/11/11	2	100.50	1.2	104.41	102.00	0.8	984	0.08%
2024/11/06	1	94.20	1	95.70	94.20	0	920	0.00%
2024/11/05	2.2	97.55	1	97.00	94.50	1.2	865	0.14%
2024/11/04	0	0.00	0	105.50	105.00	0	802	0.00%
2024/10/30	2	108.50	0	0.00	109.00	2	815	0.25%
2024/10/24	0	0.00	1	120.50	120.50	-1	797	-0.13%
2024/10/23	1	124.00	0	0.00	122.50	1	796	0.13%
2024/10/22	0	0.00	5	122.50	124.50	-5	788	-0.63%
2024/10/16	0	0.00	1	120.00	120.00	-1	793	-0.13%
2024/10/14	12	122.38	0	0.00	121.00	12	779	1.54%
2024/10/09	0	0.00	0.1	128.50	126.00	-0.1	790	-0.01%
2024/10/04	0	0.00	0.1	123.00	123.50	-0.1	803	-0.01%
2024/09/27	0	0.00	0	124.50	124.00	0	811	0.00%
2024/09/26	0	0.00	0	126.50	126.50	0	807	0.00%
2024/09/25	0.3	128.00	0	127.00	127.00	0.3	806	0.03%
2024/09/23	16.1	140.03	2	139.00	138.00	14.1	793	1.78%
2024/09/19	0	0.00	1	128.50	129.50	-1	723	-0.14%
2024/09/12	1	126.50	1	126.50	127.00	0	746	0.00%
2024/09/11	1	124.00	1	126.00	125.00	0	793	0.00%
2024/09/10	1	132.00	0	0.00	129.00	1	805	0.12%
2024/08/07	0	0.00	2	117.00	118.00	-2	1,108	-0.18%
2024/08/06	51	108.95	0	0.00	112.00	51	1,104	4.62%
2024/08/05	1	114.50	0	0.00	114.50	1	1,086	0.09%
2024/08/01	0	0.00	3	127.50	128.50	-3	1,119	-0.27%
2024/07/31	9	122.00	0	0.00	123.00	9	1,117	0.81%
2024/07/30	9	118.50	0	0.00	121.50	9	1,146	0.79%
2024/07/29	36	119.25	0	0.00	119.00	36	1,168	3.08%
2024/07/22	2	120.00	0	0.00	120.50	2	1,202	0.17%
2024/07/18	2	126.50	0	0.00	127.50	2	1,206	0.17%
2024/07/17	1	129.00	0	0.00	129.00	1	1,194	0.08%
2024/07/09	0	0.00	1	130.50	131.50	-1	1,311	-0.08%
2024/07/08	0	0.00	9.1	133.11	132.50	-9.1	1,335	-0.68%
2024/07/05	0	0.00	2	132.75	134.00	-2	1,380	-0.14%
2024/07/01	0.1	130.50	0	0.00	131.00	0.1	1,458	0.00%
2024/06/24	0	0.00	0.2	129.00	130.00	-0.2	1,742	-0.01%
2024/06/20	0	0.00	1	132.00	131.50	-1	2,019	-0.05%
2024/06/18	1	132.00	4	136.13	133.50	-3	2,047	-0.15%
2024/06/14	1	131.00	0	0.00	132.00	1	2,057	0.05%
2024/06/13	0	0.00	8	131.63	132.50	-8	2,064	-0.39%
2024/06/11	0	0.00	0.2	128.50	128.50	-0.2	2,086	-0.01%
2024/06/06	0	0.00	2	127.50	127.50	-2	2,288	-0.09%
2024/06/04	2	126.50	2	127.50	127.50	0	2,362	0.00%
2024/05/28	0	0.00	1	127.01	127.50	-1	2,719	-0.04%
2024/05/27	4	126.24	3	125.17	125.50	1	2,783	0.04%
2024/05/22	2	128.75	12	129.75	128.00	-10	3,109	-0.32%
2024/05/20	0	0.00	1	122.50	121.00	-1	3,234	-0.03%
2024/05/17	1	123.50	0	0.00	122.00	1	3,506	0.03%
2024/05/16	0	0.00	1	124.00	123.50	-1	3,594	-0.03%
2024/05/13	2	121.00	2	121.50	121.50	0	3,687	0.00%
2024/05/10	5	121.40	1	123.00	122.50	4	3,780	0.11%
2024/05/09	4	124.62	12	125.75	122.50	-8	3,887	-0.21%
2024/05/08	1	123.00	2	123.25	123.50	-1	3,888	-0.03%
2024/05/07	19.1	121.85	0	0.00	123.00	19.1	3,888	0.49%
2024/05/03	2	126.25	3	126.83	128.00	-1	3,874	-0.03%
2024/05/02	1	128.50	0	0.00	126.50	1	3,884	0.03%
2024/04/30	2	128.25	2	128.75	128.50	0	3,877	0.00%
2024/04/29	2	129.00	2	129.50	129.00	0	3,885	0.00%
2024/04/26	2.1	127.69	3	127.33	126.50	-0.9	3,884	-0.02%
2024/04/25	1	125.50	2	127.50	127.00	-1	3,908	-0.03%
2024/04/24	2.1	127.77	1	128.00	128.50	1.1	3,934	0.03%
2024/04/23	3	124.67	3.1	125.52	126.50	-0.1	3,954	0.00%
2024/04/22	1	123.00	2	123.50	123.00	-1	4,012	-0.02%
2024/04/19	20	123.25	20	126.58	127.50	0	4,125	0.00%
2024/04/17	4	130.38	7	131.50	131.00	-3	4,404	-0.07%
2024/04/16	20	130.25	1	131.00	128.50	19	4,403	0.43%
2024/04/15	0	0.00	0	137.50	137.50	0	4,358	0.00%
2024/04/12	1	142.50	1	143.50	140.50	0	4,368	0.00%
2024/04/11	0	0.00	1	139.50	141.00	-1	4,372	-0.02%
2024/04/09	2.1	141.69	3	141.50	141.50	-0.9	4,376	-0.02%
2024/04/08	1	144.00	1	143.00	142.50	0	4,367	0.00%
2024/04/03	1	144.50	1	146.00	143.50	0	4,358	0.00%
2024/04/02	1	146.00	2	145.50	146.00	-1	4,355	-0.02%
2024/03/28	2	145.75	5	140.80	140.00	-3	4,251	-0.07%
2024/03/27	6	143.33	8	141.88	141.50	-2	4,200	-0.05%
2024/03/26	2	147.00	2	143.00	142.00	0	4,172	0.00%
2024/03/25	0	147.00	23.1	145.49	147.50	-23	4,140	-0.56%
2024/03/22	1	133.00	0	0.00	136.00	1	4,040	0.02%
2024/03/20	1	139.50	1	134.49	133.50	0	4,093	0.00%
2024/03/15	0	0.00	1	135.50	134.50	-1	4,280	-0.02%
2024/03/14	1	135.50	1	137.00	134.50	0	4,362	0.00%
2024/03/13	1	137.00	1	136.50	136.50	0	4,427	0.00%
2024/03/12	0	134.00	16	132.19	135.00	-16	4,398	-0.36%
2024/03/11	2	124.00	1	123.50	126.00	1	4,327	0.02%
2024/03/08	1	131.00	1	126.50	123.00	0	4,377	0.00%
2024/03/07	2	133.75	1	135.93	129.50	1	4,401	0.02%
2024/03/06	2	136.75	6	135.83	135.50	-4	4,484	-0.09%
2024/03/05	2	140.25	4	140.13	139.00	-2	4,499	-0.04%
2024/03/04	5	137.90	2	142.00	140.00	3	4,517	0.07%
2024/03/01	1.1	137.91	4	138.50	136.50	-2.9	4,545	-0.06%
2024/02/29	1	139.00	1	138.00	138.00	0	4,750	0.00%
2024/02/27	2	136.00	3	137.83	136.00	-1	4,989	-0.02%
2024/02/26	1	136.00	1	135.50	135.50	0	5,040	0.00%
2024/02/23	3	137.33	9.1	136.56	132.00	-6.1	5,319	-0.11%
2024/02/22	4	134.50	8.1	133.43	134.00	-4.1	5,372	-0.08%
2024/02/21	5	136.30	30	135.15	134.50	-25	5,466	-0.46%
2024/02/20	10	136.40	72.2	133.77	133.50	-62.2	5,404	-1.15%
2024/02/19	3	128.83	10	128.30	128.50	-7	5,211	-0.13%
2024/02/16	3	121.83	2	122.00	123.00	1	5,284	0.02%
2024/02/15	0	0.00	7	126.00	126.00	-7	5,377	-0.13%
2024/02/02	3	126.83	24	127.25	125.50	-21	5,833	-0.36%
2024/02/01	3	126.16	48.1	124.11	125.50	-45.1	5,847	-0.77%
2024/01/31	2	117.50	8	118.56	118.50	-6	6,053	-0.10%
2024/01/30	1	118.00	12	118.17	117.50	-11	6,141	-0.18%
2024/01/29	1	118.00	16	119.09	119.50	-15	6,531	-0.23%
2024/01/26	6	119.25	8	118.75	117.50	-2	6,761	-0.03%
2024/01/25	1.1	119.27	13	119.77	118.50	-11.9	7,020	-0.17%
2024/01/24	1.1	123.05	5	123.30	122.50	-3.9	7,098	-0.05%
2024/01/23	0	0.00	6	124.67	123.50	-6	7,271	-0.08%
2024/01/22	0	0.00	36	124.81	124.50	-36	7,418	-0.49%
2024/01/19	1	124.50	1	124.00	123.50	0	7,890	0.00%
2024/01/18	1	127.00	2	124.00	123.50	-1	8,342	-0.01%
2024/01/17	3	127.33	2	125.25	125.50	1	8,692	0.01%
2024/01/16	6	128.83	1	128.00	127.50	5	8,759	0.06%
2024/01/15	4	129.12	33.4	129.93	129.00	-29.3	8,729	-0.34%
2024/01/12	8	126.94	9.1	125.93	124.50	-1.1	8,636	-0.01%
2024/01/11	13	125.35	11	125.77	126.50	2	8,511	0.02%
2024/01/10	0	0.00	2.1	114.55	115.00	-2.1	8,445	-0.02%
2024/01/08	1	116.50	1	116.00	115.00	0	8,497	0.00%
2024/01/05	28	118.23	0	0.00	117.00	28	8,538	0.33%
2024/01/04	138	119.77	20.2	118.80	119.00	117.9	8,639	1.36%	大買/鉅額交易
2024/01/03	30	123.17	0	0.00	122.50	30	8,636	0.35%
2024/01/02	1	124.50	1	124.50	124.00	0	8,705	0.00%
2023/12/29	1	123.50	0	0.00	124.00	1	8,859	0.01%
2023/12/28	2	123.75	1	123.50	123.50	1	8,925	0.01%
2023/12/27	10	123.40	4.2	123.76	123.00	5.8	8,967	0.06%
2023/12/26	0	0.00	1	124.50	125.00	-1	9,036	-0.01%
2023/12/25	4	124.13	3	123.67	123.00	1	9,067	0.01%
2023/12/22	0	0.00	1.3	127.00	125.50	-1.3	9,076	-0.01%
2023/12/21	1.2	126.33	1	125.00	126.00	0.2	9,120	0.00%
2023/12/20	4	126.50	0	0.00	124.50	4	9,264	0.04%
2023/12/19	3	124.33	0	0.00	126.50	3	9,225	0.03%
2023/12/18	0	0.00	1	123.00	122.50	-1	9,200	-0.01%
2023/12/14	6.1	125.66	0	0.00	125.50	6.1	9,199	0.07%
2023/12/13	5.1	127.25	1	127.50	124.50	4.1	9,142	0.05%
2023/12/12	26.1	128.02	26	127.62	127.00	0.1	9,180	0.00%
2023/12/11	35.2	130.58	21	132.31	132.50	14.2	9,214	0.15%
2023/12/08	19	133.37	20.1	134.12	133.50	-1	9,181	-0.01%
2023/12/07	3	136.33	1	135.05	136.00	2	9,292	0.02%
2023/12/06	23	137.85	5.2	136.75	136.50	17.8	9,364	0.19%
2023/12/05	1.7	138.21	5	137.20	136.50	-3.4	9,522	-0.04%
2023/12/04	3	139.50	5.1	140.60	141.50	-2.1	9,639	-0.02%
2023/12/01	24	140.75	16.2	141.42	140.00	7.8	9,825	0.08%
2023/11/30	3.8	145.57	3.5	146.19	146.00	0.3	9,826	0.00%
2023/11/29	2	145.50	6	144.67	144.50	-4	9,790	-0.04%
2023/11/28	10	147.45	10	149.90	146.00	0	9,730	0.00%
2023/11/27	56	147.51	15	150.67	145.50	41	9,606	0.43%
2023/11/24	12	146.38	48	149.21	150.00	-36	9,404	-0.38%
2023/11/22	27	146.76	32	147.98	141.50	-5	8,958	-0.06%
2023/11/21	27	146.30	19	143.00	142.00	8	8,620	0.09%
2023/11/20	16	143.53	18	144.61	144.00	-2	8,479	-0.02%
2023/11/17	9	138.28	7	138.28	137.00	2	8,363	0.02%
2023/11/16	5	141.60	3	139.50	140.00	2	8,329	0.02%
2023/11/15	9	142.22	8	140.13	140.00	1	8,276	0.01%
2023/11/14	18	145.50	13	147.50	145.00	5	8,172	0.06%
2023/11/13	3	144.33	29	142.50	147.50	-26	8,097	-0.32%
2023/11/10	24	134.79	6	136.50	139.00	18	7,880	0.23%
2023/11/09	2	140.50	4	142.50	141.00	-2	7,724	-0.03%
2023/11/08	15	145.40	13.1	145.06	144.00	1.9	7,841	0.02%
2023/11/07	9	143.06	5	142.30	141.50	4	7,550	0.05%
2023/11/06	14	144.18	58	144.09	143.50	-44	7,565	-0.58%
2023/11/03	49	137.84	45.4	139.37	137.50	3.6	7,246	0.05%
2023/11/02	45	135.07	42	137.11	135.50	3	7,069	0.04%
2023/11/01	13	130.96	11	130.32	132.00	2	6,861	0.03%
2023/10/31	5	134.50	11	131.18	129.50	-6	6,828	-0.09%
2023/10/30	6	132.00	5	132.20	132.50	1	6,783	0.01%
2023/10/27	74	134.26	72	135.49	133.00	2	6,715	0.03%
2023/10/26	47	135.14	50	135.74	131.00	-3	6,414	-0.05%
2023/10/25	15.4	128.42	14	129.11	130.50	1.4	6,080	0.02%
2023/10/24	2	118.50	28.1	119.02	124.00	-26.1	5,827	-0.45%
2023/10/23	21	112.79	0	0.00	113.00	21	5,903	0.36%
2023/10/20	10	113.70	1	114.00	115.00	9	6,238	0.14%
2023/10/19	1	115.50	12	113.67	116.00	-11	6,386	-0.17%
2023/10/18	40	116.26	7	112.86	112.00	33	6,579	0.50%
2023/10/17	22	123.52	0	0.00	124.00	22	6,656	0.33%
2023/10/16	2	124.75	0	0.00	123.50	2	6,876	0.03%
2023/10/13	2	125.00	3	126.00	127.00	-1	7,121	-0.01%
2023/10/12	6	124.08	13	125.96	126.00	-7	7,514	-0.09%
2023/10/11	7	120.29	3	124.00	120.00	4	7,832	0.05%
2023/10/06	10	125.45	1	125.50	125.50	9	8,126	0.11%
2023/10/05	20	123.88	27	126.72	125.50	-7	8,479	-0.08%
2023/10/04	4	123.25	5	122.10	121.50	-1	8,450	-0.01%
2023/10/03	1	123.00	0	0.00	121.00	1	8,489	0.01%
2023/10/02	3	124.00	9	125.50	122.50	-6	8,483	-0.07%
2023/09/28	1	122.50	8	122.94	123.00	-7	8,419	-0.08%
2023/09/27	0	0.00	4	123.25	123.00	-4	8,446	-0.05%
2023/09/26	11	123.73	0	0.00	121.50	11	8,536	0.13%
2023/09/25	8	124.25	11	123.01	123.50	-3	8,618	-0.04%
2023/09/22	2	117.99	7	117.07	118.50	-5	8,531	-0.06%
2023/09/21	7	114.79	1	118.00	117.00	6	8,554	0.07%
2023/09/20	2	117.75	2	118.25	116.50	0	8,580	0.00%
2023/09/18	3	120.50	1	121.00	120.00	2	8,740	0.02%
2023/09/15	19	119.82	0	0.00	120.50	19	9,032	0.21%
2023/09/14	23	120.50	60	122.68	123.50	-37	9,122	-0.41%
2023/09/13	1	114.05	1	113.00	118.00	0	9,287	0.00%
2023/09/12	37	112.41	8	114.13	113.50	29	9,972	0.29%
2023/09/11	18	123.53	14.2	120.14	119.50	3.8	10,044	0.04%
2023/09/08	8	120.00	35	123.61	123.50	-27	10,667	-0.25%
2023/09/07	34	119.38	46.1	120.19	120.50	-12.1	10,830	-0.11%
2023/09/06	22	116.30	13.9	117.23	118.50	8.1	10,925	0.07%
2023/09/05	3.1	113.00	5.1	112.81	112.50	-2	10,674	-0.02%
2023/09/04	1.2	104.42	0	0.00	104.50	1.2	10,577	0.01%
2023/09/01	2	105.00	2	105.75	104.50	0	10,571	0.00%
2023/08/30	1	104.00	0	0.00	105.50	1	10,667	0.01%
2023/08/29	2	102.00	2	102.50	103.00	0	10,753	0.00%
2023/08/24	9	104.33	2	104.00	103.50	7	10,980	0.06%
2023/08/23	1.1	103.50	2	104.25	103.50	-0.9	11,003	-0.01%
2023/08/22	3	104.83	2	105.75	104.00	1	11,025	0.01%
2023/08/21	0	0.00	2	106.00	106.00	-2	11,058	-0.02%
2023/08/18	4.1	104.96	1	108.00	104.00	3.1	11,141	0.03%
2023/08/17	11	108.36	4	108.50	108.00	7	11,174	0.06%
2023/08/16	6	103.50	7	105.28	104.50	-1	11,158	-0.01%
2023/08/15	3.2	103.03	4	105.63	104.00	-0.8	11,264	-0.01%
2023/08/14	106.1	100.71	3	101.00	101.00	103.1	11,396	0.90%	大買/鉅額交易
2023/08/11	21.2	111.00	0	0.00	111.00	21.2	11,351	0.19%
2023/08/10	16	119.59	2	123.00	123.00	14	11,650	0.12%
2023/08/09	2	124.75	3	125.33	125.00	-1	11,797	-0.01%
2023/08/08	20.1	122.60	18	123.17	123.00	2.1	12,044	0.02%
2023/08/07	0.1	126.38	2	125.25	124.50	-1.9	12,120	-0.02%
2023/08/04	3	122.33	2	122.50	122.00	1	12,227	0.01%
2023/08/02	3	127.00	1	130.93	123.50	2	12,185	0.02%
2023/08/01	5	130.70	2	129.75	130.50	3	12,071	0.02%
2023/07/31	2	133.75	7.2	134.44	131.50	-5.2	12,003	-0.04%
2023/07/28	13.2	132.76	5	132.90	133.00	8.2	11,831	0.07%
2023/07/27	7.1	134.31	2	137.75	135.00	5.1	11,704	0.04%
2023/07/26	18.2	136.40	1.1	135.38	134.50	17.1	11,608	0.15%
2023/07/25	13.1	140.98	30	141.35	140.50	-16.9	11,468	-0.15%
2023/07/24	38	136.13	26	134.71	135.00	12	11,130	0.11%
2023/07/21	5	138.10	31	139.19	138.00	-26	10,988	-0.24%
2023/07/20	16.1	129.78	18	131.42	132.50	-2	10,836	-0.02%
2023/07/19	13	134.15	10	132.80	131.00	3	10,703	0.03%
2023/07/18	20	131.98	11	130.36	129.50	9	10,520	0.09%
2023/07/17	34	136.49	20	139.73	133.50	14	10,314	0.14%
2023/07/14	32	124.52	51	128.20	133.00	-19	9,914	-0.19%
2023/07/13	30	121.35	38	123.59	121.00	-8	9,574	-0.08%
2023/07/12	26	119.12	11	118.91	116.00	15	9,439	0.16%
2023/07/11	0	0.00	2	119.25	121.00	-2	9,321	-0.02%
2023/07/10	18	105.28	24	106.58	110.00	-6	9,317	-0.06%
2023/07/07	32	105.16	1.3	106.83	108.00	30.7	9,282	0.33%
2023/07/06	24	108.67	4	109.00	107.50	20	9,330	0.21%
2023/07/05	14	110.00	3	110.67	110.00	11	9,376	0.12%
2023/07/04	15	108.54	42	110.38	110.50	-27	9,354	-0.29%
2023/07/03	0	0.00	66	109.12	108.50	-66	9,285	-0.71%
2023/06/30	17	107.32	16	108.03	106.00	1	9,220	0.01%
2023/06/29	20	105.78	14	106.54	106.50	6	9,319	0.06%
2023/06/28	57	106.45	46.1	107.43	105.00	10.9	9,551	0.11%
2023/06/27	40	106.64	32	109.03	106.50	8	9,585	0.08%
2023/06/26	24	110.27	17	110.56	110.50	7	9,554	0.07%
2023/06/21	80	110.83	57	111.39	111.00	23	9,548	0.24%
2023/06/20	10	114.85	16	116.22	116.00	-6	9,306	-0.06%
2023/06/19	64	118.79	3.3	121.73	116.00	60.8	9,397	0.65%
2023/06/16	31.1	117.88	59	117.69	117.50	-27.9	9,308	-0.30%
2023/06/15	21	110.64	15	111.40	114.50	6	8,638	0.07%
2023/06/14	45	104.91	29	105.17	104.50	16	8,456	0.19%
2023/06/13	8	95.14	11.2	97.88	101.50	-3.2	7,851	-0.04%
2023/06/12	1	92.40	25	93.05	92.40	-24	7,642	-0.31%
2023/06/09	3	88.90	1	88.80	89.20	2	7,515	0.03%
2023/06/08	5	88.86	6	89.93	89.00	-1	7,717	-0.01%
2023/06/07	4	88.55	4	88.80	88.40	0	7,903	0.00%
2023/06/06	6.1	88.27	2	88.20	87.80	4.1	8,196	0.05%
2023/06/05	12.1	90.65	0	0.00	89.80	12.1	8,479	0.14%
2023/06/02	8.1	92.60	1	91.20	91.30	7.1	8,675	0.08%
2023/06/01	9	92.18	54	93.71	94.00	-45	9,038	-0.50%
2023/05/31	4.2	90.55	5	90.92	90.70	-0.8	9,356	-0.01%
2023/05/30	3	91.53	1	90.00	90.00	2	9,772	0.02%
2023/05/29	0	0.00	10	90.56	91.00	-10	9,927	-0.10%
2023/05/26	4	89.85	7	89.07	87.60	-3	10,283	-0.03%
2023/05/25	7	89.86	1	89.10	89.40	6	11,151	0.05%
2023/05/24	8	91.51	7	91.89	90.60	1	11,347	0.01%
2023/05/23	4	90.15	5	90.92	91.20	-1	11,719	-0.01%
2023/05/22	7	89.41	10	90.14	90.00	-3	12,315	-0.02%
2023/05/19	13	91.50	6	90.18	88.80	7	12,442	0.06%
2023/05/18	9	89.90	11	90.82	91.00	-2	12,423	-0.02%
2023/05/17	9	89.01	7	89.66	88.60	2	12,273	0.02%
2023/05/16	32	89.83	34	89.01	87.60	-2	12,176	-0.02%
2023/05/15	11	87.75	6	86.83	86.50	5	11,932	0.04%
2023/05/12	12	85.42	50.3	86.67	88.90	-38.3	11,857	-0.32%
2023/05/11	8	85.16	5	83.79	80.90	3	11,695	0.03%
2023/05/10	39	85.95	34	86.14	86.50	5	11,683	0.04%
2023/05/09	5	83.54	9	83.03	82.70	-4	11,692	-0.03%
2023/05/08	6	84.07	3	83.77	83.40	3	11,906	0.03%
2023/05/05	4	82.98	5	83.22	83.10	-1	12,547	-0.01%
2023/05/04	2	82.00	1	82.40	82.60	1	12,859	0.01%
2023/05/03	5	82.30	7	81.60	81.60	-2	13,509	-0.01%
2023/05/02	7	82.36	3	82.90	83.30	4	13,877	0.03%
2023/04/28	3	81.67	5	81.86	81.90	-2	14,016	-0.01%
2023/04/27	2.1	78.86	0	0.00	80.20	2.1	14,062	0.01%
2023/04/26	4	79.38	9	78.50	79.30	-5	14,090	-0.04%
2023/04/25	4.2	80.00	5	78.80	79.30	-0.8	14,085	-0.01%
2023/04/24	3	80.80	2	81.65	81.70	1	14,067	0.01%
2023/04/21	23	81.08	3	82.63	80.60	20	14,164	0.14%
2023/04/20	4	84.25	5	84.86	84.00	-1	14,120	-0.01%
2023/04/19	4	88.38	0	87.70	87.10	4	14,091	0.03%
2023/04/18	10	91.75	7	88.67	88.50	3	14,088	0.02%
2023/04/17	38	94.12	12.2	93.93	91.20	25.9	14,044	0.18%
2023/04/14	10	90.76	18	91.51	92.80	-8	13,824	-0.06%
2023/04/13	7	88.50	0	0.00	87.20	7	13,520	0.05%
2023/04/12	0	0.00	1	89.00	88.30	-1	13,403	-0.01%
2023/04/11	4	88.68	1	89.30	87.90	3	13,362	0.02%
2023/04/10	2.2	87.95	5	87.60	88.00	-2.8	13,290	-0.02%
2023/04/07	0	0.00	2	87.10	86.00	-2	13,228	-0.02%
2023/04/06	2	86.00	0	0.00	86.70	2	13,195	0.02%
2023/03/31	9	86.38	6	86.55	86.40	3	13,162	0.02%
2023/03/30	5	85.96	8	85.81	86.60	-3	13,093	-0.02%
2023/03/29	19	85.34	4	86.25	84.40	15	12,944	0.12%
2023/03/28	4	90.38	1	89.80	89.40	3	12,715	0.02%
2023/03/27	0	0.00	4	91.38	91.00	-4	12,633	-0.03%
2023/03/24	13	92.63	5	92.72	91.80	8	12,602	0.06%
2023/03/23	28	94.50	29	94.40	94.70	-1	12,514	-0.01%
2023/03/22	8	95.99	8	95.48	94.30	0	12,486	0.00%
2023/03/21	8	94.05	17	94.65	96.20	-9	12,323	-0.07%
2023/03/20	1	91.00	1	91.80	92.20	0	12,292	0.00%
2023/03/17	2	91.00	3	91.60	91.80	-1	12,431	-0.01%
2023/03/16	7	90.66	0	0.00	89.60	7	12,547	0.06%
2023/03/15	5	93.20	2	91.90	91.50	3	12,499	0.02%
2023/03/14	4	91.33	2	91.75	91.10	2	12,440	0.02%
2023/03/13	11	91.43	11	91.68	90.50	0	12,624	0.00%
2023/03/10	22	94.20	3	93.04	93.40	19	12,608	0.15%
2023/03/09	7	97.74	4	97.83	96.90	3	12,419	0.02%
2023/03/08	26	98.00	180	95.69	98.40	-154	12,150	-1.27%	大賣/鉅額交易
2023/03/07	20.3	97.39	5	96.54	96.10	15.3	11,846	0.13%
2023/03/06	54	99.88	33.1	99.09	98.00	20.9	11,641	0.18%
2023/03/03	65	97.78	38	96.08	95.00	27	11,225	0.24%
2023/03/02	5	95.48	9	94.46	96.00	-4	10,851	-0.04%
2023/03/01	8	91.70	7	92.59	92.80	1	10,642	0.01%
2023/02/24	121	93.42	18.2	92.78	91.10	102.8	10,579	0.97%	大買/鉅額交易
2023/02/23	49.3	90.47	82	91.79	94.10	-32.7	10,338	-0.32%
2023/02/22	19	83.74	18	84.94	86.30	1	9,525	0.01%
2023/02/21	37	86.20	10.2	86.36	83.80	26.8	9,430	0.28%
2023/02/20	44	85.21	76	86.16	87.60	-32	9,044	-0.35%
2023/02/17	15.1	78.99	25	79.92	81.50	-9.9	8,478	-0.12%
2023/02/16	8	77.96	16	78.23	78.90	-8	8,627	-0.09%
2023/02/15	9	76.71	10	76.72	76.50	-1	8,697	-0.01%
2023/02/14	3.2	77.16	2	76.15	76.00	1.2	8,736	0.01%
2023/02/13	8	75.73	12	76.25	76.20	-4	8,948	-0.04%
2023/02/10	21	78.90	2	78.65	76.80	19	9,241	0.21%
2023/02/09	23	79.74	32	79.81	80.20	-9	9,207	-0.10%
2023/02/08	11	78.59	3	78.77	78.50	8	9,336	0.09%
2023/02/07	7	78.90	6	79.07	78.90	1	9,338	0.01%
2023/02/06	9	79.29	7.6	79.55	79.00	1.4	9,287	0.01%
2023/02/03	39.6	83.07	36	83.34	80.40	3.6	9,263	0.04%
2023/02/02	17	81.81	14.3	81.64	81.40	2.7	8,755	0.03%
2023/02/01	32	80.49	33	80.47	81.00	-1	8,499	-0.01%
2023/01/31	11	73.86	60	77.66	78.60	-49	7,900	-0.62%
2023/01/30	49	70.62	50	71.17	71.50	-1	7,602	-0.01%
2023/01/17	11	68.35	10	68.50	68.90	1	7,531	0.01%
2023/01/16	1	68.40	0	0.00	68.20	1	7,498	0.01%
2023/01/13	1	67.00	1	67.40	65.70	0	7,512	0.00%
2023/01/11	3	69.03	5	69.28	67.50	-2	7,699	-0.03%
2023/01/10	5	67.66	8	67.98	68.00	-3	7,792	-0.04%
2023/01/09	5	67.60	4	67.68	67.80	1	7,870	0.01%
2023/01/06	4	67.05	7	67.21	66.50	-3	7,947	-0.04%
2023/01/05	7	66.20	56	65.69	66.60	-49	8,035	-0.61%
2023/01/04	2	64.80	14	64.89	64.60	-12	8,097	-0.15%
2023/01/03	1	64.00	0	0.00	64.30	1	8,360	0.01%
2022/12/30	2	62.80	3	63.17	63.00	-1	8,516	-0.01%
2022/12/29	40	61.66	11	62.05	62.40	29	8,543	0.34%
2022/12/28	7	64.67	9	63.10	63.10	-2	8,582	-0.02%
2022/12/27	7	65.51	4	65.85	65.30	3	8,634	0.03%
2022/12/26	23	65.18	22	65.24	65.00	1	8,662	0.01%
2022/12/23	0	0.00	2.5	65.22	65.20	-2.5	8,742	-0.03%
2022/12/22	5	64.76	5	64.22	64.30	0	8,805	0.00%
2022/12/20	41	64.18	20	64.94	63.70	21	8,995	0.23%
2022/12/19	4	65.95	0	0.00	65.70	4	9,082	0.04%
2022/12/16	9	67.43	7	67.00	66.80	2	9,140	0.02%
2022/12/15	6	68.43	8	69.10	68.70	-2	9,175	-0.02%
2022/12/14	16	68.16	10	68.69	68.30	6	9,165	0.07%
2022/12/13	3	68.77	1	70.20	67.80	2	9,146	0.02%
2022/12/12	3	70.07	21	71.11	69.60	-18	9,150	-0.20%
2022/12/09	18	70.82	10	70.60	69.40	8	9,034	0.09%
2022/12/08	15	68.80	26	69.49	70.60	-11	8,978	-0.12%
2022/12/07	6	68.63	1	66.10	66.30	5	8,956	0.06%
2022/12/06	18	70.33	5	68.76	68.60	13	9,134	0.14%
2022/12/05	11.1	71.16	14	72.16	70.30	-2.9	9,224	-0.03%
2022/12/02	59	69.48	71	69.99	69.50	-12	9,021	-0.13%
2022/12/01	16	67.99	7	68.43	67.50	9	8,942	0.10%
2022/11/30	1	67.00	2	67.55	67.80	-1	9,103	-0.01%
2022/11/29	1	65.93	1	66.30	66.70	0	9,151	0.00%
2022/11/28	6	67.07	1	67.00	66.30	5	9,245	0.05%
2022/11/25	2	67.70	8	67.78	67.00	-6	9,391	-0.06%
2022/11/24	13	68.44	7	68.27	68.00	6	9,515	0.06%
2022/11/23	13	70.51	11	70.60	70.20	2	9,771	0.02%
2022/11/22	7	68.74	6	70.00	69.30	1	10,546	0.01%
2022/11/21	6	69.37	7.2	70.73	69.30	-1.2	11,650	-0.01%
2022/11/18	4	68.68	3	68.67	68.30	1	12,067	0.01%
2022/11/17	6	68.18	12	69.21	68.00	-6	12,790	-0.05%
2022/11/16	10	68.03	4	67.90	67.60	6	12,721	0.05%
2022/11/15	11	67.11	12	67.56	68.20	-1	12,674	-0.01%
2022/11/14	28	68.37	45	68.16	67.00	-17	12,813	-0.13%
2022/11/11	22.2	65.66	37	66.55	65.60	-14.9	12,578	-0.12%
2022/11/10	26.3	63.68	4	64.85	63.20	22.3	12,530	0.18%
2022/11/09	30.2	65.97	13	65.05	64.80	17.2	12,614	0.14%
2022/11/08	23.1	64.82	48	66.30	65.80	-25	12,492	-0.20%
2022/11/07	7.1	62.88	14	63.63	64.00	-6.9	12,626	-0.05%
2022/11/04	14.3	60.87	19	62.18	62.40	-4.8	12,769	-0.04%
2022/11/03	12	60.89	14	61.24	61.80	-2	12,841	-0.02%
2022/11/02	3	60.43	6	60.72	60.80	-3	13,071	-0.02%
2022/11/01	10	59.39	13.1	59.76	60.00	-3.1	13,305	-0.02%
2022/10/31	8	56.51	99	56.67	57.10	-91	13,666	-0.67%
2022/10/28	3	54.13	7.2	54.03	53.90	-4.2	13,689	-0.03%
2022/10/27	1	51.90	2	52.70	53.80	-1	13,709	-0.01%
2022/10/25	6	53.45	4	52.35	51.90	2	13,815	0.01%
2022/10/24	4	56.20	3	56.07	54.50	1	13,826	0.01%
2022/10/21	7	56.21	4	56.35	54.50	3	13,979	0.02%
2022/10/20	1	59.10	14	58.65	57.40	-13	14,077	-0.09%
2022/10/19	32	61.92	15	59.98	58.90	17	14,321	0.12%
2022/10/18	8	60.54	24	60.98	61.10	-16	14,309	-0.11%
2022/10/17	14	57.12	5	56.50	57.20	9	14,342	0.06%
2022/10/14	6	57.50	7	58.34	58.70	-1	14,602	-0.01%
2022/10/13	10	59.58	0	0.00	55.00	10	15,418	0.06%
2022/10/12	8	61.86	2	61.40	61.10	6	15,689	0.04%
2022/10/11	12	61.94	6	61.92	61.90	6	16,130	0.04%
2022/10/07	8	61.13	16	60.91	61.40	-8	16,223	-0.05%
2022/10/06	3	58.50	0	0.00	58.40	3	16,914	0.02%
2022/10/05	8	59.45	0	0.00	57.70	8	17,140	0.05%
2022/10/04	11	58.58	12	59.15	58.90	-1	17,643	-0.01%
2022/10/03	10	57.81	11	57.40	57.90	-1	17,630	-0.01%
2022/09/30	13	57.50	13	57.02	57.50	0	17,844	0.00%
2022/09/29	10	56.78	10	58.32	56.70	0	17,940	0.00%
2022/09/28	7	58.33	8	59.76	55.70	-1	18,250	-0.01%
2022/09/27	9	58.94	9	59.98	60.00	0	18,417	0.00%
2022/09/26	39	60.52	11	60.61	60.50	28	18,458	0.15%
2022/09/23	51	63.62	2	65.30	63.50	49	18,549	0.26%
2022/09/22	26	67.05	21	65.32	67.10	5	18,755	0.03%
2022/09/21	3	66.23	0	0.00	66.50	3	19,020	0.02%
2022/09/20	7	67.49	7	67.56	67.40	0	19,167	0.00%
2022/09/19	53	67.27	21	66.94	66.60	32	19,392	0.17%
2022/09/16	5	70.92	1	70.00	69.80	4	19,598	0.02%
2022/09/15	36	73.46	4	73.18	72.30	32	19,929	0.16%
2022/09/14	23	74.33	41	72.78	74.00	-18	19,843	-0.09%
2022/09/13	16	72.78	21	72.10	72.90	-5	19,733	-0.03%
2022/09/12	25	71.63	27	70.96	71.90	-2	19,496	-0.01%
2022/09/08	20	69.52	21	68.62	68.40	-1	19,378	-0.01%
2022/09/07	22	68.30	21	69.43	68.10	1	19,308	0.01%
2022/09/06	44	71.04	17	70.75	69.70	27	19,222	0.14%
2022/09/05	11	73.03	18	72.61	72.40	-7	19,094	-0.04%
2022/09/02	44	73.93	17	74.08	72.80	27	19,103	0.14%
2022/09/01	19	73.19	54	72.98	73.30	-35	19,045	-0.18%
2022/08/31	11	75.07	10	74.92	75.00	1	18,886	0.01%
2022/08/30	47	75.05	170	74.79	74.80	-123	18,723	-0.66%	大賣/鉅額交易
2022/08/29	72	78.37	62	79.52	75.50	10	18,368	0.05%
2022/08/26	280.1	81.22	217	81.08	77.50	63.1	18,057	0.35%	大買/大賣/
2022/08/25	84	75.74	93.2	78.58	79.20	-9.2	17,851	-0.05%
2022/08/24	162.1	70.23	102.9	70.63	72.00	59.2	17,604	0.34%	大買/大賣/
2022/08/23	13	64.45	6	64.95	65.50	7	17,293	0.04%
2022/08/22	5	64.64	3	64.70	64.70	2	17,379	0.01%
2022/08/19	16.1	67.25	18	67.78	65.60	-1.9	17,386	-0.01%
2022/08/18	4	65.60	12	66.01	66.50	-8	17,172	-0.05%
2022/08/17	13	65.22	2	65.55	65.30	11	17,080	0.06%
2022/08/16	36.1	65.37	22	65.94	64.90	14.1	16,935	0.08%
2022/08/15	19	64.45	5.1	64.68	64.30	14	16,755	0.08%
2022/08/12	32	67.78	31	66.49	66.10	1	16,601	0.01%
2022/08/11	12.1	66.93	6	66.97	66.00	6.1	16,123	0.04%
2022/08/10	13.3	67.06	2	65.55	66.00	11.3	15,834	0.07%
2022/08/09	13	65.10	40	64.96	68.30	-27	15,466	-0.17%
2022/08/08	19	64.91	17	64.22	64.10	2	15,127	0.01%
2022/08/05	32	65.23	104.1	64.11	65.60	-72.1	14,810	-0.49%	大賣/
2022/08/04	7.5	60.01	8	60.51	60.60	-0.5	14,248	0.00%
2022/08/03	1.1	62.77	2	63.00	60.50	-0.9	14,114	-0.01%
2022/08/02	1	63.90	1	63.00	63.20	0	14,025	0.00%
2022/08/01	3.2	65.31	4	65.58	64.50	-0.8	13,938	-0.01%
2022/07/29	1	63.50	1	63.70	64.40	0	13,790	0.00%
2022/07/28	4	65.05	1	66.30	63.30	3	13,692	0.02%
2022/07/27	4	64.28	12	63.98	64.80	-8	13,495	-0.06%
2022/07/26	30	65.83	8	64.98	64.30	22	13,345	0.16%
2022/07/25	4	63.68	19	62.46	64.40	-15	13,040	-0.12%
2022/07/22	22	64.49	42	65.06	63.30	-20	12,965	-0.15%
2022/07/21	10	67.06	12	67.02	66.00	-2	12,788	-0.02%
2022/07/20	136	68.49	66	68.65	66.40	70	12,483	0.56%	大買/
2022/07/19	24	64.82	13	64.98	66.10	11	11,626	0.09%
2022/07/18	37	65.22	35	65.44	64.60	2	11,303	0.02%
2022/07/15	7	62.53	17	63.36	61.70	-10	10,843	-0.09%
2022/07/14	42	61.52	31	62.25	64.00	11	10,507	0.10%
2022/07/13	11	60.76	11	61.98	62.10	0	9,668	0.00%
2022/07/12	11	56.25	9	56.57	56.50	2	9,410	0.02%
2022/07/11	0	0.00	18	55.30	55.30	-18	8,867	-0.20%
2022/07/08	23	52.59	2	51.55	50.30	21	8,826	0.24%
2022/07/07	5	55.40	17	55.03	53.80	-12	8,597	-0.14%
2022/07/06	23	57.37	25	58.53	54.90	-2	8,421	-0.02%
2022/07/05	13	57.12	2	57.60	57.60	11	8,027	0.14%
2022/07/04	8	55.15	20	56.31	54.50	-12	7,751	-0.15%
2022/07/01	12	54.84	15	57.28	53.00	-3	7,606	-0.04%
2022/06/30	23	56.88	10	57.97	54.80	13	7,385	0.18%
2022/06/29	17	60.16	18	60.57	60.70	-1	7,109	-0.01%
2022/06/28	5	57.96	10	57.42	57.80	-5	6,767	-0.07%
2022/06/27	11	56.14	18	56.96	58.70	-7	6,613	-0.11%
2022/06/24	14	53.78	11	52.39	54.20	3	6,360	0.05%
2022/06/23	72	58.54	74	54.31	52.50	-2	6,032	-0.03%
2022/06/22	14	57.98	0	0.00	57.90	14	5,615	0.25%
2022/06/21	0	0.00	6	65.70	62.90	-6	5,526	-0.11%
2022/06/17	1	58.00	5	59.80	59.30	-4	5,407	-0.07%
2022/06/16	0	0.00	1	65.00	61.30	-1	5,378	-0.02%
2022/06/15	1	63.50	1	61.00	61.00	0	5,312	0.00%
2022/06/14	3	62.10	0	0.00	62.90	3	5,276	0.06%
2022/06/13	5	69.98	2	66.80	67.10	3	5,187	0.06%
2022/06/09	0	0.00	13	62.38	60.50	-13	5,003	-0.26%
2022/06/08	0	0.00	2	60.30	60.30	-2	4,951	-0.04%
2022/06/07	2	57.80	0	0.00	58.70	2	4,918	0.04%
2022/06/06	39	60.48	29	59.40	57.50	10	4,870	0.21%
2022/06/02	66	56.76	53	57.68	58.80	13	4,208	0.31%
2022/06/01	82	50.68	62	51.85	53.50	20	3,204	0.62%
2022/05/31	11	46.34	52	48.01	48.70	-41	2,932	-1.40%
2022/05/30	3	44.02	1.3	43.52	44.30	1.7	2,434	0.07%
2022/05/27	5	40.13	5	40.19	40.30	0	2,278	0.00%
2022/05/25	0	0.00	1	38.25	38.30	-1	2,199	-0.05%
2022/05/23	1	37.35	0	0.00	37.60	1	2,226	0.04%
2022/05/20	1	37.90	0	0.00	37.25	1	2,248	0.04%
2022/05/19	1	37.65	0	0.00	37.95	1	2,261	0.04%
2022/05/16	0	0.00	40	37.03	37.10	-40	2,361	-1.69%
2022/05/13	0	0.00	51	37.25	36.65	-51	2,340	-2.18%
2022/05/10	15	33.30	0	0.00	35.65	15	2,249	0.67%
2022/05/09	50	34.47	0	0.00	34.30	50	2,251	2.22%
2022/05/06	25	34.30	0	0.00	34.65	25	2,248	1.11%
2022/05/05	1	36.05	0	0.00	35.95	1	2,236	0.04%
2022/04/29	2	36.35	0	0.00	36.10	2	2,248	0.09%
2022/04/28	1	36.50	0	0.00	36.30	1	2,240	0.04%
2022/04/26	6	42.40	6	41.32	42.25	0	2,166	0.00%
2022/04/25	9	42.19	8	41.54	42.30	1	2,147	0.05%
2022/04/22	5	42.30	1	42.05	41.90	4	2,158	0.19%
2022/04/21	0	0.00	82	40.30	40.55	-82	2,291	-3.58%
2022/04/20	0	0.00	76	39.48	39.40	-76	2,550	-2.98%
2022/04/15	2	38.05	0	0.00	37.45	2	3,086	0.06%
2022/04/14	2	38.75	3	39.17	39.25	-1	3,098	-0.03%
2022/04/13	0	0.00	1	39.20	39.15	-1	3,127	-0.03%
2022/04/12	1	37.80	2.1	38.13	37.45	-1.1	3,169	-0.03%
2022/04/07	4	39.30	4	39.05	38.30	0	3,190	0.00%
2022/04/06	2	39.80	10	39.95	40.10	-8	3,187	-0.25%
2022/04/01	35	38.26	1	39.30	39.20	34	3,216	1.06%
2022/03/31	3	38.55	0	0.00	38.00	3	3,259	0.09%
2022/03/30	0	0.00	2	39.58	38.95	-2	3,511	-0.06%
2022/03/25	51	37.96	0	0.00	37.85	51	3,694	1.38%
2022/03/24	64	38.82	0	0.00	38.60	64	3,836	1.67%
2022/03/23	2	39.25	2	39.15	38.90	0	4,411	0.00%
2022/03/22	6	38.34	0	0.00	39.20	6	4,554	0.13%
2022/03/21	0	0.00	2	39.63	38.50	-2	4,785	-0.04%
2022/03/17	0	0.00	1	36.85	37.55	-1	4,881	-0.02%
2022/03/16	2	35.55	0	0.00	35.25	2	4,878	0.04%
2022/03/14	1	36.90	0	0.00	37.00	1	4,903	0.02%
2022/03/11	3	37.48	1	37.70	37.30	2	4,911	0.04%
2022/03/10	1	38.05	1	39.00	38.10	0	4,911	0.00%
2022/03/08	1	37.15	0	0.00	36.00	1	4,937	0.02%
2022/03/07	6	39.31	1	38.75	38.50	5	4,913	0.10%
2022/03/04	5	41.34	16	41.59	41.20	-11	4,875	-0.23%
2022/03/03	4	39.26	0	0.00	39.00	4	4,787	0.08%
2022/03/02	3	40.45	4	41.29	40.05	-1	4,780	-0.02%
2022/03/01	0	0.00	2	40.55	40.50	-2	4,749	-0.04%
2022/02/25	0	0.00	1	40.00	39.50	-1	4,761	-0.02%
2022/02/24	1	39.70	1	39.15	38.95	0	4,811	0.00%
2022/02/23	4.6	40.25	2	40.48	40.00	2.6	4,836	0.05%
2022/02/22	0	0.00	1	40.05	39.70	-1	4,852	-0.02%
2022/02/21	3	40.23	1	40.10	39.75	2	4,854	0.04%
2022/02/18	5.2	39.59	5	39.92	40.10	0.2	4,919	0.01%
2022/02/17	1	38.55	2	38.75	37.95	-1	4,858	-0.02%
2022/02/15	1	37.20	1	37.30	37.00	0	4,890	0.00%
2022/02/14	3	35.93	1	36.55	36.40	2	4,968	0.04%
2022/02/11	2	37.00	4	37.34	37.05	-2	5,099	-0.04%
2022/02/10	2	37.05	23	36.70	36.95	-21	5,181	-0.41%
2022/02/09	0	0.00	1	37.25	37.20	-1	5,327	-0.02%
2022/02/08	3.1	36.58	3	36.53	36.50	0.1	5,455	0.00%
2022/02/07	21	35.59	1	35.15	35.80	20	5,746	0.35%
2022/01/26	1	34.00	76	34.60	34.05	-75	5,801	-1.29%
2022/01/25	2	35.00	2	35.28	34.30	0	5,896	0.00%
2022/01/24	1	35.10	2	34.83	35.20	-1	6,081	-0.02%
2022/01/21	2	36.10	3	36.28	35.60	-1	6,419	-0.02%
2022/01/20	6	37.13	3	37.12	37.30	3	6,573	0.05%
2022/01/19	7.1	37.00	1	36.95	36.55	6.1	6,610	0.09%
2022/01/18	51	38.53	2	38.30	38.60	49	6,625	0.74%
2022/01/17	3.1	39.02	3	39.05	39.15	0.1	6,660	0.00%
2022/01/14	51.1	41.18	15	41.75	40.70	36.1	6,852	0.53%
2022/01/13	37	44.76	10	44.09	44.80	27	6,758	0.40%
2022/01/12	1	42.45	23	44.15	44.75	-22	6,393	-0.34%
2022/01/11	8	42.90	6	43.49	40.70	2	6,084	0.03%
2022/01/10	0	0.00	3	39.88	40.35	-3	5,842	-0.05%
2022/01/07	0	0.00	3	40.40	39.85	-3	5,823	-0.05%
2022/01/06	3.1	40.83	9	39.58	40.30	-5.9	5,787	-0.10%
2022/01/05	11	39.45	2	40.00	39.90	9	5,732	0.16%
2022/01/04	2	38.48	0	0.00	38.45	2	5,661	0.04%
2022/01/03	0	0.00	1	38.50	38.50	-1	5,656	-0.02%
2021/12/30	1	38.80	0	0.00	38.50	1	5,640	0.02%
2021/12/29	10	39.53	0	0.00	38.90	10	5,633	0.18%
2021/12/28	1	39.15	4	39.33	39.00	-3	5,632	-0.05%
2021/12/27	6	40.12	5	40.38	40.40	1	5,601	0.02%
2021/12/24	13	42.01	26	42.00	41.30	-13	5,555	-0.23%
2021/12/23	2	40.70	7	40.06	40.15	-5	5,304	-0.09%
2021/12/22	6	39.53	4	39.53	39.80	2	5,227	0.04%
2021/12/21	5	38.69	9	39.28	39.55	-4	5,180	-0.08%
2021/12/20	26	39.66	4	39.11	38.80	22	5,119	0.43%
2021/12/17	50	41.71	46	41.69	40.10	4	4,992	0.08%
2021/12/16	1	39.75	15	40.23	40.70	-14	4,447	-0.31%
2021/12/15	11	36.50	6	36.63	37.00	5	4,339	0.12%
2021/12/14	8	34.54	0	0.00	33.65	8	4,164	0.19%
2021/12/10	0	0.00	1	34.40	34.05	-1	4,234	-0.02%
2021/12/09	4	34.76	0	0.00	33.85	4	4,294	0.09%
2021/12/08	4	34.43	1	34.20	34.45	3	4,358	0.07%
2021/12/07	2	33.65	0	0.00	33.55	2	4,483	0.04%
2021/12/06	1	33.85	0	0.00	33.90	1	4,554	0.02%
2021/12/03	0	0.00	1	34.95	34.20	-1	4,755	-0.02%
2021/12/02	0	0.00	10	33.88	33.30	-10	4,953	-0.20%
2021/12/01	0	0.00	1	33.90	34.50	-1	5,089	-0.02%
2021/11/30	3	32.67	1	32.80	32.60	2	5,136	0.04%
2021/11/29	7	31.91	4	31.96	32.35	3	5,180	0.06%
2021/11/26	5	33.50	6	32.38	32.30	-1	5,226	-0.02%
2021/11/24	2	33.70	3	33.82	33.75	-1	5,404	-0.02%
2021/11/23	5	35.10	1	34.80	33.95	4	5,384	0.07%
2021/11/22	3	34.78	1	35.50	34.60	2	5,311	0.04%
2021/11/19	0	0.00	2	34.23	34.95	-2	5,264	-0.04%
2021/11/18	2	35.03	0	0.00	34.25	2	5,209	0.04%
2021/11/17	2	34.45	0	0.00	34.55	2	5,174	0.04%
2021/11/16	1	33.20	1	33.80	33.45	0	5,069	0.00%
2021/11/15	1	32.75	1	33.50	33.20	0	5,038	0.00%
2021/11/12	0	0.00	1	33.85	32.50	-1	5,001	-0.02%
2021/11/11	1	32.00	1	32.50	32.90	0	4,940	0.00%
2021/11/10	5	31.88	3	32.28	32.40	2	4,855	0.04%
2021/11/09	0	0.00	5	32.33	31.85	-5	4,719	-0.11%
2021/11/08	2	34.30	5	34.35	33.50	-3	4,617	-0.06%
2021/11/05	2	37.10	1	38.00	37.20	1	4,459	0.02%
2021/11/04	9	37.53	6	37.38	38.15	3	4,313	0.07%
2021/11/03	1	34.80	0	0.00	34.70	1	4,011	0.02%
2021/11/02	1	34.00	0	0.00	34.30	1	3,942	0.03%
2021/11/01	1	35.20	10	36.00	35.05	-9	3,830	-0.23%
2021/10/29	9	33.73	9	34.46	35.00	0	3,623	0.00%
2021/10/28	11	32.85	18	32.79	32.85	-7	3,257	-0.21%
2021/10/26	10	32.59	4	32.05	31.30	6	2,990	0.20%
2021/10/25	9	31.81	9	31.68	31.65	0	2,902	0.00%
2021/10/22	20	31.67	25	31.92	32.45	-5	2,833	-0.18%
2021/10/21	3	29.85	180	29.50	30.50	-177	2,545	-6.95%	大賣/鉅額交易
2021/10/06	0	0.00	2	26.28	26.30	-2	2,649	-0.08%
2021/10/05	14	24.62	0	0.00	26.70	14	2,642	0.53%
2021/10/04	10	25.00	1	25.30	25.10	9	2,617	0.34%
2021/10/01	60	26.35	0	0.00	26.00	60	2,598	2.31%
2021/09/30	1	27.35	2	27.93	27.70	-1	2,574	-0.04%
2021/09/28	30	27.40	0	0.00	27.60	30	2,543	1.18%
2021/09/27	1	27.50	1	26.90	27.55	0	2,530	0.00%
2021/09/24	53	27.09	1	27.10	27.00	52	2,503	2.08%
2021/09/23	2	28.35	0	0.00	27.40	2	2,472	0.08%
2021/09/22	2	27.95	21	28.83	28.10	-19	2,427	-0.78%
2021/09/17	1	30.25	1	29.75	29.75	0	2,378	0.00%
2021/09/16	8	29.79	8	30.33	30.45	0	2,306	0.00%
2021/09/15	21	27.48	1	28.40	28.60	20	2,171	0.92%
2021/09/14	7	28.64	0	0.00	28.10	7	2,081	0.34%
2021/09/13	7	30.94	3	30.23	29.55	4	2,007	0.20%
2021/09/10	16	31.59	9	31.25	31.00	7	1,915	0.37%
2021/09/09	2	28.85	8	30.88	31.30	-6	1,769	-0.34%
2021/09/08	20	30.26	13	30.18	29.35	7	1,679	0.42%
2021/09/07	21	29.56	71	30.60	29.90	-50	1,467	-3.41%
2021/09/06	28	29.36	130	29.11	28.40	-102	1,228	-8.31%	大賣/鉅額交易
2021/09/03	11	29.20	7	28.04	27.80	4	1,067	0.37%
2021/09/02	11	28.47	9	28.17	28.10	2	982	0.20%
2021/09/01	15	28.16	10	27.90	27.90	5	933	0.54%
2021/08/31	27	27.94	25	27.84	27.75	2	873	0.23%
2021/08/26	0	0.00	1	22.30	23.35	-1	653	-0.15%
2021/08/13	2	21.73	1	21.50	21.20	1	677	0.15%
2021/08/11	29	21.90	0	0.00	21.90	29	682	4.25%
2021/08/10	30	21.90	0	0.00	22.45	30	688	4.36%
2021/08/09	81	22.73	1	23.10	22.45	80	694	11.52%
2021/08/03	1	23.50	1	23.55	23.65	0	765	0.00%
2021/08/02	0	0.00	1	23.30	23.30	-1	783	-0.13%
2021/07/29	0	0.00	0.1	23.30	23.40	-0.1	820	-0.01%
2021/07/28	2	22.80	0	0.00	23.10	2	852	0.23%
2021/07/23	0	0.00	1	25.30	25.35	-1	914	-0.11%
2021/07/21	8	25.82	66	26.63	26.45	-58	907	-6.39%
2021/07/20	12	26.58	11	26.20	26.35	1	889	0.11%
2021/07/19	4	24.90	0	0.00	26.00	4	821	0.49%
2021/07/16	1	22.80	0	0.00	23.65	1	756	0.13%
2021/07/15	12	21.43	0	0.00	21.50	12	781	1.54%
2021/06/29	0	0.00	1	21.05	20.90	-1	1,114	-0.09%
2021/06/17	9	21.70	0	0.00	21.90	9	1,135	0.79%
2021/06/16	40	21.74	0	0.00	21.80	40	1,137	3.52%
2021/06/15	3	21.80	0	0.00	22.00	3	1,135	0.26%
2021/05/31	0	0.00	1	21.80	21.90	-1	1,109	-0.09%
2021/05/25	1	22.00	0	0.00	21.40	1	1,096	0.09%
2021/05/20	10	21.70	10	21.40	20.60	0	1,076	0.00%
2021/05/06	3	22.35	3	22.50	22.25	0	921	0.00%
2021/05/05	3	23.35	3	23.35	22.45	0	899	0.00%
2021/05/04	0	0.00	2	24.15	23.80	-2	862	-0.23%
2021/04/28	1	26.80	0	0.00	26.80	1	758	0.13%
2021/04/22	1	27.30	1	26.85	26.60	0	659	0.00%
2021/04/21	3	29.43	8	30.52	29.00	-5	620	-0.81%
2021/04/20	2	32.13	1	32.75	32.00	1	547	0.18%
2021/04/19	2	30.65	4	31.40	31.45	-2	499	-0.40%
2021/04/16	10	29.24	2	28.80	29.65	8	428	1.87%
2021/04/15	1	27.70	3	28.00	28.35	-2	355	-0.56%
2021/04/13	5	26.81	1	27.10	26.20	4	299	1.33%
2021/01/12	2	23.23	2	23.00	23.00	0	282	0.00%
2020/12/14	1	22.50	0	0.00	22.45	1	257	0.39%
2020/12/09	0	0.00	1	22.60	22.85	-1	246	-0.41%
2020/11/06	1	22.50	0	0.00	21.50	1	204	0.49%
2020/10/05	0	0.00	34	20.43	20.75	-34	224	-15.14%
2020/09/24	14	20.41	0	0.00	20.45	14	244	5.72%
2020/09/23	20	21.35	0	0.00	21.20	20	243	8.20%
2020/08/18	0	0.00	5	22.30	22.20	-5	333	-1.50%
2020/08/12	0	0.00	1	21.95	21.95	-1	327	-0.31%
2020/08/11	1	21.55	0	0.00	21.20	1	325	0.31%
2020/08/07	1	22.90	0	0.00	22.80	1	327	0.31%
2020/07/29	0	0.00	4	23.06	23.45	-4	353	-1.13%
2020/07/24	0	0.00	1	23.50	23.40	-1	363	-0.28%
2020/07/22	2	24.30	2	24.48	24.25	0	363	0.00%
2020/07/08	0	0.00	1	24.40	24.30	-1	358	-0.28%
2020/07/02	0	0.00	1	23.55	23.40	-1	366	-0.27%
2020/06/24	1	23.80	0	0.00	23.80	1	389	0.26%
2020/05/26	0	0.00	1	24.40	24.40	-1	348	-0.29%
2020/05/25	0	0.00	5	24.50	24.00	-5	343	-1.45%
2020/05/21	1	24.15	3	24.07	24.00	-2	340	-0.59%
2020/05/20	0	0.00	2	23.90	23.90	-2	340	-0.59%
2020/05/18	0	0.00	1	23.40	23.40	-1	342	-0.29%
2020/05/14	0	0.00	3	24.47	24.55	-3	338	-0.89%
2020/04/29	0	0.00	25	24.05	24.25	-25	339	-7.36%
2020/04/16	2	23.65	0	0.00	23.65	2	473	0.42%
2020/04/01	15	20.30	0	0.00	20.85	15	468	3.20%
2020/03/31	10	20.35	0	0.00	20.70	10	470	2.12%
2020/03/02	1	23.70	1	24.15	24.10	0	666	0.00%
2020/02/13	3	27.10	0	0.00	26.70	3	737	0.41%
2020/02/12	1	27.00	1	26.75	26.70	0	741	0.00%
2020/02/11	0	0.00	1	26.60	26.50	-1	741	-0.13%
2020/01/30	0	0.00	86	27.51	27.45	-86	736	-11.68%
2020/01/20	1	30.00	1	30.55	30.45	0	720	0.00%
2020/01/17	0	0.00	24	31.27	30.60	-24	713	-3.36%
2020/01/16	4	30.65	30	31.00	30.50	-26	694	-3.74%
2020/01/13	1	30.55	1	30.95	30.30	0	669	0.00%
2020/01/02	0	0.00	1	29.90	29.95	-1	720	-0.14%
2019/12/27	0	0.00	1	29.35	29.20	-1	753	-0.13%
2019/12/26	0	0.00	1	29.00	29.20	-1	754	-0.13%
2019/12/23	0	0.00	5	28.75	28.55	-5	759	-0.66%
2019/12/19	1	29.00	0	0.00	28.70	1	765	0.13%
2019/12/18	0	0.00	1	28.85	28.75	-1	771	-0.13%
2019/12/17	1	29.20	0	0.00	28.75	1	783	0.13%
2019/12/13	1	28.50	5	29.45	28.25	-4	769	-0.52%
2019/12/12	23	30.91	22	30.58	29.40	1	749	0.13%
2019/12/11	20	30.05	0	0.00	31.35	20	618	3.24%
2019/11/28	0	0.00	1	28.30	28.50	-1	995	-0.10%
2019/11/25	1	27.90	0	0.00	27.85	1	1,002	0.10%
2019/11/21	2	27.90	0	0.00	27.90	2	1,000	0.20%
2019/11/18	1	30.20	1	28.35	29.85	0	982	0.00%
2019/11/14	60	27.90	0	0.00	27.80	60	943	6.36%
2019/11/13	10	28.20	0	0.00	28.20	10	948	1.05%
2019/11/12	52	28.30	0	0.00	28.50	52	966	5.38%
2019/11/11	1	27.60	0	0.00	27.90	1	977	0.10%
2019/11/08	11	26.99	0	0.00	27.50	11	1,001	1.10%
2019/10/18	0	0.00	1	30.20	29.65	-1	1,458	-0.07%
2019/10/15	0	0.00	1	31.00	31.00	-1	1,409	-0.07%
2019/10/09	0	0.00	1	28.65	28.65	-1	1,381	-0.07%
2019/10/07	2	28.35	2	28.68	28.85	0	1,411	0.00%
2019/10/04	0	0.00	6	28.83	28.40	-6	1,412	-0.42%
2019/10/02	1	27.90	0	0.00	28.00	1	1,413	0.07%
2019/10/01	1	27.75	0	0.00	27.70	1	1,410	0.07%
2019/09/27	3	27.75	20	27.80	27.50	-17	1,408	-1.21%
2019/09/25	0	0.00	1	28.70	28.70	-1	1,414	-0.07%
2019/09/23	1	29.05	4	29.38	29.10	-3	1,407	-0.21%
2019/09/20	7	29.00	2	29.00	28.85	5	1,397	0.36%
2019/09/18	1	28.20	1	28.45	28.05	0	1,384	0.00%
2019/09/17	1	28.25	1	28.50	28.10	0	1,382	0.00%
2019/09/16	18	27.70	0	0.00	27.70	18	1,379	1.31%
2019/09/12	1	28.05	1	28.95	28.10	0	1,378	0.00%
2019/09/11	2	28.83	0	0.00	28.40	2	1,398	0.14%
2019/09/10	5	28.85	2	28.00	27.90	3	1,376	0.22%
2019/09/09	2	30.43	0	0.00	28.25	2	1,372	0.15%
2019/09/06	0	0.00	15	29.48	29.05	-15	1,356	-1.11%
2019/09/05	1	28.85	1	28.80	29.70	0	1,328	0.00%
2019/09/04	3	28.88	1	29.15	29.35	2	1,279	0.16%
2019/08/30	0	0.00	1	25.05	24.80	-1	1,153	-0.09%
2019/08/19	15	24.88	0	0.00	24.70	15	1,285	1.17%
2019/08/15	2	24.93	12	24.77	24.40	-10	1,277	-0.78%
2019/08/13	1	27.00	1	27.00	26.50	0	1,242	0.00%
2019/08/12	1	26.25	15	25.60	26.80	-14	1,211	-1.16%
2019/08/08	0	0.00	2	26.70	26.25	-2	1,192	-0.17%
2019/08/07	2	26.08	7	26.00	26.45	-5	1,180	-0.42%
2019/08/06	7	25.25	0	0.00	26.00	7	1,150	0.61%
2019/08/05	10	24.76	0	0.00	25.00	10	1,136	0.88%
2019/08/02	0	0.00	8	24.56	24.35	-8	1,139	-0.70%
2019/08/01	0	0.00	4	25.20	25.20	-4	1,144	-0.35%
2019/07/31	2	25.85	0	0.00	25.90	2	1,137	0.18%
2019/07/30	10	25.44	1	25.85	25.40	9	1,138	0.79%
2019/07/29	1	25.55	12	25.30	25.30	-11	1,125	-0.98%
2019/07/26	7	27.00	0	0.00	26.55	7	1,101	0.64%
2019/07/25	0	0.00	2	25.55	26.45	-2	1,038	-0.19%
2019/07/24	12	26.79	0	0.00	25.75	12	1,013	1.18%
2019/07/23	10	24.74	0	0.00	25.70	10	880	1.14%
2019/07/17	0	0.00	1	21.25	22.00	-1	807	-0.12%
2019/07/15	1	21.15	1	20.95	21.20	0	853	0.00%
2019/07/12	1	21.50	1	21.85	21.50	0	898	0.00%
2019/07/11	0	0.00	2	22.60	21.90	-2	938	-0.21%
2019/07/10	0	0.00	50	21.91	21.90	-50	937	-5.33%
2019/07/09	1	22.80	0	0.00	21.85	1	980	0.10%
2019/07/08	50	21.87	0	0.00	22.25	50	1,028	4.86%
2019/07/02	0	0.00	1	20.75	20.80	-1	1,046	-0.10%
2019/07/01	1	20.55	0	0.00	20.55	1	1,033	0.10%
2019/06/27	0	0.00	1	20.40	20.45	-1	1,035	-0.10%
2019/06/26	1	20.40	4	19.90	20.35	-3	1,044	-0.29%
2019/06/25	0	0.00	1	19.65	19.60	-1	1,053	-0.09%
2019/06/24	0	0.00	1	19.75	19.60	-1	1,064	-0.09%
2019/06/21	1	20.50	3	19.88	19.80	-2	1,064	-0.19%
2019/06/20	1	20.10	0	0.00	20.10	1	1,059	0.09%
2019/06/19	3	20.95	1	21.05	20.35	2	1,054	0.19%
2019/06/18	1	20.35	0	0.00	20.45	1	1,021	0.10%
2019/06/17	1	20.60	2	21.00	20.60	-1	1,017	-0.10%
2019/06/14	4	22.11	1	22.10	20.85	3	1,002	0.30%
2019/06/13	1	21.35	0	0.00	21.40	1	956	0.10%
2019/06/12	1	21.50	0	0.00	21.45	1	951	0.11%
2019/06/11	0	0.00	3	22.20	22.00	-3	934	-0.32%
2019/06/10	2	20.83	3	20.57	20.50	-1	887	-0.11%
2019/06/06	4	20.84	0	0.00	20.60	4	881	0.45%
2019/06/05	0	0.00	2	20.58	21.15	-2	867	-0.23%
2019/06/03	2	19.80	2	19.50	19.50	0	810	0.00%
2019/05/31	3	20.65	2	20.10	20.10	1	802	0.12%
2019/05/30	0	0.00	4	20.35	20.35	-4	758	-0.53%
2019/05/22	1	18.60	0	0.00	18.20	1	732	0.14%
2019/05/03	0	0.00	4	22.60	22.60	-4	699	-0.57%
2019/04/30	2	20.20	0	0.00	21.90	2	688	0.29%
2019/04/29	0	0.00	2	21.95	21.10	-2	686	-0.29%
2019/04/26	2	22.00	1	22.10	22.20	1	696	0.14%
2019/04/25	2	22.80	2	24.10	22.80	0	688	0.00%
2019/04/24	3	23.03	0	0.00	23.80	3	670	0.45%
2019/04/22	1	21.80	2	21.80	22.10	-1	643	-0.16%
2019/04/19	1	22.00	2	23.50	22.00	-1	631	-0.16%
2019/04/18	4	22.68	28	22.89	22.55	-24	591	-4.06%
2019/04/17	4	20.71	0	0.00	21.00	4	547	0.73%
2019/04/16	0	0.00	2	19.35	19.10	-2	501	-0.40%
2019/04/15	13	19.17	0	0.00	19.55	13	471	2.76%
2019/04/12	12	17.40	1	17.80	17.80	11	424	2.59%
2019/04/03	0	0.00	3	14.30	14.30	-3	336	-0.89%
2019/03/28	0	0.00	1	14.25	14.30	-1	320	-0.31%
2019/03/27	0	0.00	1	13.90	13.80	-1	310	-0.32%
2019/03/22	2	13.85	0	0.00	13.80	2	297	0.67%
2019/03/21	0	0.00	80	14.00	13.80	-80	297	-26.88%
2019/03/20	1	13.80	33	13.99	13.80	-32	295	-10.83%
2019/03/18	0	0.00	38	14.00	13.80	-38	308	-12.32%
2019/03/12	0	0.00	155	14.48	14.25	-155	304	-50.83%	大賣/鉅額交易
2019/03/11	4	14.59	209	14.52	14.45	-205	302	-67.68%	大賣/鉅額交易
2019/03/08	0	0.00	9	14.51	14.40	-9	287	-3.13%
2019/03/07	0	0.00	19	14.50	14.40	-19	288	-6.60%
2019/03/06	0	0.00	1	14.50	14.60	-1	288	-0.35%
2019/03/05	0	0.00	1	14.50	14.45	-1	288	-0.35%
2019/02/27	0	0.00	2	14.60	14.60	-2	288	-0.69%
2019/02/25	3	15.08	0	0.00	14.95	3	282	1.06%
2019/02/21	0	0.00	10	15.00	15.00	-10	254	-3.94%
2019/02/14	1	14.15	0	0.00	14.15	1	229	0.44%
2019/01/30	10	14.50	0	0.00	14.45	10	222	4.49%
2019/01/18	1	14.20	1	13.50	14.15	0	198	0.00%
2019/01/09	2	13.40	2	13.25	13.25	0	176	0.00%
2018/12/27	0	0.00	1	13.45	13.35	-1	160	-0.62%
2018/12/05	0	0.00	3	14.85	14.75	-3	98	-3.05%
2018/12/04	0	0.00	35	14.66	14.95	-35	101	-34.40%
2018/12/03	0	0.00	7	14.50	14.60	-7	100	-6.95%
2018/10/26	1	14.85	0	0.00	14.70	1	303	0.33%
2018/10/09	0	0.00	1	18.20	18.20	-1	286	-0.35%
2018/10/05	1	18.25	0	0.00	18.30	1	285	0.35%
2018/09/07	0	0.00	30	20.14	20.20	-30	278	-10.79%
2018/08/29	0	0.00	50	21.86	21.55	-50	265	-18.81%
2018/08/28	0	0.00	1	24.00	22.15	-1	258	-0.39%
2018/08/27	72	22.37	2	21.40	22.60	70	229	30.51%
2018/08/23	0	0.00	2	21.50	20.25	-2	198	-1.01%
2018/08/22	1	22.90	3	23.75	21.85	-2	186	-1.07%
2018/08/17	14	20.81	4	21.31	21.50	10	125	7.99%
2018/08/16	2	19.63	3	19.03	19.65	-1	89	-1.11%
2018/08/15	0	0.00	2	18.20	17.90	-2	83	-2.39%
2018/06/08	5	21.46	2	21.85	20.90	3	108	2.77%
2018/06/07	1	20.90	0	0.00	20.90	1	95	1.05%
2018/04/26	0	0.00	1	19.05	19.00	-1	53	-1.87%
2018/02/09	2	23.50	0	0.00	24.30	2	67	2.97%
2018/01/12	0	0.00	2	26.58	26.45	-2	65	-3.04%
2018/01/11	4	26.96	2	26.75	26.60	2	65	3.04%
2018/01/10	0	0.00	1	27.10	26.65	-1	63	-1.56%
2018/01/04	0	0.00	1	25.35	25.60	-1	69	-1.44%