虹堡 (5258)-永豐金-桃園券商分點個股進出

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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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	2	84.45	7.2	86.47	83.60	-5.2	1,119	-0.46%
2024/12/11	11	85.35	0	0.00	85.10	11	1,113	0.99%
2024/12/10	1	88.20	0	0.00	88.00	1	1,112	0.09%
2024/12/09	1	88.60	0.2	89.50	89.10	0.8	1,120	0.07%
2024/12/05	1	90.89	0.1	90.60	90.00	1	1,136	0.09%
2024/12/04	0	91.71	0	0.00	91.30	0	1,135	0.00%
2024/12/03	1	93.00	1	92.00	92.20	0	1,141	0.00%
2024/12/02	0	92.20	2	91.80	92.30	-2	1,138	-0.17%
2024/11/29	2	88.75	0	0.00	91.80	2	1,139	0.18%
2024/11/28	0	88.80	0	0.00	88.60	0	1,143	0.00%
2024/11/27	0.1	87.11	0	0.00	87.10	0.1	1,139	0.00%
2024/11/25	0.1	90.80	0	0.00	90.80	0.1	1,133	0.00%
2024/11/22	1	89.00	0	0.00	89.00	1	1,134	0.09%
2024/11/20	0	90.00	0	0.00	89.10	0	1,129	0.00%
2024/11/19	0	90.00	0	0.00	90.90	0	1,122	0.00%
2024/11/18	1	88.02	0	0.00	88.00	1	1,115	0.09%
2024/11/15	0.2	92.30	0	0.00	91.60	0.2	1,094	0.02%
2024/11/14	2	91.01	1	91.10	91.10	1	1,095	0.10%
2024/11/13	2	93.20	0	0.00	93.30	2	1,082	0.18%
2024/11/12	0	0.00	0.5	95.22	91.80	-0.5	1,061	-0.05%
2024/11/11	3	102.67	2.2	104.30	102.00	0.8	984	0.08%
2024/11/08	3	97.43	0	0.00	96.60	3	946	0.32%
2024/11/07	2	96.65	1	97.70	98.20	1	944	0.11%
2024/11/06	3	94.93	0	0.00	94.20	3	920	0.33%
2024/11/05	0.4	98.21	0	0.00	94.50	0.4	865	0.04%
2024/11/01	2	109.00	3	108.50	110.00	-1	809	-0.12%
2024/10/30	0	0.00	1	112.50	109.00	-1	815	-0.12%
2024/10/29	0	114.00	0	0.00	112.50	0	809	0.01%
2024/10/25	0	123.00	7	120.21	121.50	-7	789	-0.89%
2024/10/23	3	123.33	0	0.00	122.50	3	796	0.38%
2024/10/22	1	122.50	0	0.00	124.50	1	788	0.13%
2024/10/18	2	120.75	0	0.00	120.00	2	790	0.25%
2024/10/17	0	0.00	2	123.50	122.50	-2	806	-0.25%
2024/10/16	4	120.13	1	120.52	120.00	3	793	0.37%
2024/10/15	0	0.00	1	120.00	120.50	-1	795	-0.13%
2024/10/14	1	122.50	0	0.00	121.00	1	779	0.13%
2024/10/11	0	0.00	1	127.50	129.00	-1	764	-0.13%
2024/10/07	1	128.00	0	0.00	128.50	1	803	0.12%
2024/10/01	1	122.00	0	0.00	124.00	1	818	0.12%
2024/09/27	0	0.00	5	124.00	124.00	-5	811	-0.62%
2024/09/25	2	129.25	0	0.00	127.00	2	806	0.25%
2024/09/24	1	130.50	0	0.00	130.00	1	799	0.13%
2024/09/20	0	0.00	3.7	133.18	134.00	-3.7	747	-0.49%
2024/09/19	0	128.50	0	0.00	129.50	0	723	0.00%
2024/09/18	0	129.00	1	128.50	129.00	-1	729	-0.14%
2024/09/16	5	128.50	51	128.50	128.50	-46	732	-6.28%
2024/09/13	0	124.00	0	0.00	126.00	0	732	0.00%
2024/09/12	0	126.00	0	0.00	127.00	0	746	0.00%
2024/09/11	1	121.08	1	123.00	125.00	0	793	0.00%
2024/09/10	1	132.42	1	131.00	129.00	0	805	0.00%
2024/09/09	0	131.00	2	131.25	131.50	-2	821	-0.24%
2024/09/05	0	122.00	0	0.00	121.50	0	867	0.00%
2024/09/04	0	123.50	0	0.00	123.50	0	882	0.00%
2024/09/03	0	127.50	1	127.00	127.00	-1	879	-0.11%
2024/09/02	1	129.50	0	0.00	128.50	1	890	0.11%
2024/08/30	0	0.00	2.9	129.03	129.50	-2.9	898	-0.32%
2024/08/26	0	0.00	0.5	125.00	125.50	-0.5	918	-0.05%
2024/08/23	0	0.00	1	123.50	124.00	-1	936	-0.11%
2024/08/22	0	0.00	1	124.50	123.00	-1	947	-0.11%
2024/08/16	0	124.00	2	123.50	124.00	-2	1,073	-0.18%
2024/08/14	0	122.00	0	0.00	122.00	0	1,092	0.00%
2024/08/13	0	121.50	0	0.00	121.50	0	1,102	0.00%
2024/08/12	0	0.00	2	119.00	119.50	-2	1,103	-0.18%
2024/08/09	2	116.75	2	115.50	115.50	0	1,110	0.00%
2024/08/08	1	115.51	1	117.00	116.50	0	1,101	0.00%
2024/08/06	1	103.59	0.1	110.50	112.00	0.9	1,104	0.08%
2024/08/05	2	115.98	2	114.50	114.50	0	1,086	0.00%
2024/08/02	4	126.00	3	126.00	127.00	1	1,087	0.09%
2024/08/01	3	127.17	7	126.07	128.50	-4	1,119	-0.36%
2024/07/30	0.1	118.00	0	0.00	121.50	0.1	1,146	0.00%
2024/07/29	0.1	119.00	9	120.67	119.00	-9	1,168	-0.77%
2024/07/23	2.1	122.00	0	0.00	122.50	2.1	1,193	0.17%
2024/07/18	3	125.33	3	126.82	127.50	0	1,206	0.00%
2024/07/17	0	128.50	2	128.00	129.00	-2	1,194	-0.17%
2024/07/12	1	129.00	0	0.00	128.50	1	1,252	0.08%
2024/07/11	2	129.25	1	130.00	131.00	1	1,259	0.08%
2024/07/09	2	131.25	0	0.00	131.50	2	1,311	0.15%
2024/07/08	0	133.00	1	134.00	132.50	-1	1,335	-0.07%
2024/07/05	1	132.00	1	133.50	134.00	0	1,380	0.00%
2024/07/04	4	130.38	0	0.00	131.50	4	1,404	0.28%
2024/07/03	0	0.00	2	131.00	131.50	-2	1,421	-0.14%
2024/07/01	0	130.00	0	0.00	131.00	0	1,458	0.00%
2024/06/28	0	130.00	0	0.00	131.00	0	1,506	0.00%
2024/06/27	0	0.00	1	128.50	129.00	-1	1,611	-0.06%
2024/06/26	1	129.50	0	0.00	130.00	1	1,630	0.06%
2024/06/19	0.1	130.50	0	0.00	130.50	0.1	2,034	0.00%
2024/06/18	2	132.50	2	136.75	133.50	0	2,047	0.00%
2024/06/17	0	134.00	5	133.00	134.00	-5	2,055	-0.24%
2024/06/13	0	0.00	2	129.96	132.50	-2	2,064	-0.10%
2024/06/12	0	0.00	1	128.00	128.50	-1	2,064	-0.05%
2024/06/07	0	0.00	1	127.00	128.50	-1	2,166	-0.05%
2024/06/06	0	127.00	0	0.00	127.50	0	2,288	0.00%
2024/06/04	0	0.00	6	127.67	127.50	-6	2,362	-0.25%
2024/05/30	1	125.00	0	0.00	125.00	1	2,551	0.04%
2024/05/27	3	125.00	0	127.00	125.50	3	2,783	0.11%
2024/05/24	0	128.00	0	0.00	127.50	0	2,886	0.00%
2024/05/23	1	128.50	2	128.50	127.50	-1	2,975	-0.03%
2024/05/22	3.1	128.31	3	127.83	128.00	0.1	3,109	0.00%
2024/05/20	1	122.00	0	0.00	121.00	1	3,234	0.03%
2024/05/16	0.1	123.50	0	0.00	123.50	0.1	3,594	0.00%
2024/05/15	0.1	122.50	0	0.00	122.50	0.1	3,653	0.00%
2024/05/09	1	124.00	0	0.00	122.50	1	3,887	0.03%
2024/05/08	1	123.50	0	0.00	123.50	1	3,888	0.03%
2024/05/07	2	123.00	0	0.00	123.00	2	3,888	0.05%
2024/05/06	6.2	127.34	0	0.00	126.00	6.2	3,865	0.16%
2024/05/03	4	127.25	0	0.00	128.00	4	3,874	0.10%
2024/05/02	1	127.50	0	0.00	126.50	1	3,884	0.03%
2024/04/29	1	127.00	0	0.00	129.00	1	3,885	0.03%
2024/04/24	1	127.00	0	0.00	128.50	1	3,934	0.03%
2024/04/23	0	0.00	0.1	125.36	126.50	-0.1	3,954	0.00%
2024/04/22	0.1	124.95	0.2	127.00	123.00	-0.1	4,012	0.00%
2024/04/19	2	128.50	0	0.00	127.50	2	4,125	0.05%
2024/04/18	1	129.00	1	131.50	131.00	0	4,254	0.00%
2024/04/17	2	129.50	4	130.75	131.00	-2	4,404	-0.05%
2024/04/16	0.1	130.38	7	131.00	128.50	-6.9	4,403	-0.16%
2024/04/15	0	138.71	1	139.00	137.50	-1	4,358	-0.02%
2024/04/12	1	141.46	3	144.00	140.50	-2	4,368	-0.05%
2024/04/11	6.1	139.33	3	139.67	141.00	3.1	4,372	0.07%
2024/04/10	4.1	143.62	7	145.79	143.50	-2.9	4,398	-0.07%
2024/04/09	1.1	141.41	3	141.83	141.50	-1.9	4,376	-0.04%
2024/04/08	3	142.33	0	0.00	142.50	3	4,367	0.07%
2024/04/03	4	143.88	2	146.00	143.50	2	4,358	0.05%
2024/04/02	1.1	145.82	0	0.00	146.00	1.1	4,355	0.03%
2024/04/01	14	146.21	19.3	145.81	147.00	-5.3	4,344	-0.12%
2024/03/29	2	140.50	7	142.36	140.00	-5	4,246	-0.12%
2024/03/28	3	142.13	4	142.63	140.00	-1	4,251	-0.02%
2024/03/27	8	141.94	2	144.25	141.50	6	4,200	0.14%
2024/03/26	6	143.92	10	141.55	142.00	-4	4,172	-0.10%
2024/03/25	10	142.30	9	145.00	147.50	1	4,140	0.02%
2024/03/22	0	0.00	1	135.00	136.00	-1	4,040	-0.02%
2024/03/21	1	133.50	0	0.00	133.00	1	4,064	0.02%
2024/03/20	0	0.00	5	138.50	133.50	-5	4,093	-0.12%
2024/03/19	0	0.00	2	137.47	138.00	-2	4,135	-0.05%
2024/03/18	4	135.50	1	137.00	137.00	3	4,174	0.07%
2024/03/15	0	0.00	2	133.00	134.50	-2	4,280	-0.05%
2024/03/14	1	135.50	3	133.00	134.50	-2	4,362	-0.05%
2024/03/13	1	138.00	2	134.25	136.50	-1	4,427	-0.02%
2024/03/12	7	133.14	8	133.44	135.00	-1	4,398	-0.02%
2024/03/11	0	124.50	0	0.00	126.00	0	4,327	0.00%
2024/03/08	0	0.00	14	123.79	123.00	-14	4,377	-0.32%
2024/03/07	5.2	132.91	9	129.72	129.50	-3.8	4,401	-0.09%
2024/03/05	2	138.25	6	140.00	139.00	-4	4,499	-0.09%
2024/03/04	25	140.10	8.7	141.16	140.00	16.3	4,517	0.36%
2024/03/01	6.7	137.01	3	136.83	136.50	3.7	4,545	0.08%
2024/02/29	6.1	137.25	7.3	138.18	138.00	-1.2	4,750	-0.03%
2024/02/27	3.1	133.06	4	135.75	136.00	-0.9	4,989	-0.02%
2024/02/26	9	136.00	7.1	137.12	135.50	1.9	5,040	0.04%
2024/02/23	10.1	135.58	2	139.25	132.00	8.1	5,319	0.15%
2024/02/22	8	133.25	2	134.25	134.00	6	5,372	0.11%
2024/02/21	20	137.43	27	135.26	134.50	-7	5,466	-0.13%
2024/02/20	26	134.94	24.5	134.55	133.50	1.5	5,404	0.03%
2024/02/19	5	128.20	16.8	128.83	128.50	-11.8	5,211	-0.23%
2024/02/16	10.2	121.75	3.1	122.66	123.00	7.1	5,284	0.13%
2024/02/15	4	125.38	9	125.06	126.00	-5	5,377	-0.09%
2024/02/05	1	124.50	19	124.08	123.50	-18	5,609	-0.32%
2024/02/02	12.2	127.18	4	127.50	125.50	8.2	5,833	0.14%
2024/02/01	8	125.00	18.1	124.84	125.50	-10.1	5,847	-0.17%
2024/01/31	1	116.50	2	118.25	118.50	-1	6,053	-0.02%
2024/01/30	2	118.25	1	118.00	117.50	1	6,141	0.02%
2024/01/29	10	118.30	0	0.00	119.50	10	6,531	0.15%
2024/01/26	4	117.63	0	0.00	117.50	4	6,761	0.06%
2024/01/25	16.2	120.27	0	0.00	118.50	16.2	7,020	0.23%
2024/01/24	6	122.50	5	124.00	122.50	1	7,098	0.01%
2024/01/23	12	123.96	1	125.00	123.50	11	7,271	0.15%
2024/01/22	5.1	124.50	6	124.92	124.50	-0.9	7,418	-0.01%
2024/01/19	1	123.00	1.2	123.93	123.50	-0.2	7,890	0.00%
2024/01/18	2	124.00	2	123.50	123.50	0	8,342	0.00%
2024/01/17	8.1	125.76	8	127.13	125.50	0.1	8,692	0.00%
2024/01/16	6	127.08	5	127.90	127.50	1	8,759	0.01%
2024/01/15	8	129.00	14	129.43	129.00	-6	8,729	-0.07%
2024/01/12	26	126.06	28	125.55	124.50	-2	8,636	-0.02%
2024/01/11	9	124.39	9.2	125.87	126.50	-0.2	8,511	0.00%
2024/01/08	2	115.50	33	115.94	115.00	-31	8,497	-0.36%
2024/01/05	0	0.00	1	119.50	117.00	-1	8,538	-0.01%
2024/01/04	2.2	118.32	0.1	119.75	119.00	2.1	8,639	0.02%
2024/01/03	0.4	123.00	0.1	123.00	122.50	0.4	8,636	0.00%
2024/01/02	1	124.50	1	124.00	124.00	0	8,705	0.00%
2023/12/29	0	0.00	2	123.75	124.00	-2	8,859	-0.02%
2023/12/28	1.2	124.00	0	0.00	123.50	1.2	8,925	0.01%
2023/12/27	0	0.00	2	123.00	123.00	-2	8,967	-0.02%
2023/12/26	2	125.50	0	0.00	125.00	2	9,036	0.02%
2023/12/25	2	123.00	0	0.00	123.00	2	9,067	0.02%
2023/12/22	1	126.50	1.1	126.98	125.50	-0.1	9,076	0.00%
2023/12/21	0	0.00	1	124.00	126.00	-1	9,120	-0.01%
2023/12/20	3	125.50	1	125.00	124.50	2	9,264	0.02%
2023/12/19	3.1	124.38	1	126.50	126.50	2.1	9,225	0.02%
2023/12/18	1	124.00	3	123.67	122.50	-2	9,200	-0.02%
2023/12/15	3.1	123.35	0	0.00	122.50	3.1	9,201	0.03%
2023/12/14	45	125.06	4	125.88	125.50	41	9,199	0.45%
2023/12/13	19.1	127.19	12.1	124.56	124.50	7	9,142	0.08%
2023/12/12	14.1	127.29	13	127.00	127.00	1.1	9,180	0.01%
2023/12/11	2.1	131.72	3	131.83	132.50	-0.9	9,214	-0.01%
2023/12/08	1.2	136.50	1	133.50	133.50	0.2	9,181	0.00%
2023/12/07	1	137.50	1	137.50	136.00	0	9,292	0.00%
2023/12/06	3	138.00	0	0.00	136.50	3	9,364	0.03%
2023/12/05	4	137.38	1	137.50	136.50	3	9,522	0.03%
2023/12/04	3	140.33	9	141.11	141.50	-6	9,639	-0.06%
2023/12/01	7	142.36	2.2	141.95	140.00	4.9	9,825	0.05%
2023/11/30	5	146.20	8.3	145.80	146.00	-3.3	9,826	-0.03%
2023/11/29	2	145.25	0	0.00	144.50	2	9,790	0.02%
2023/11/28	25	147.52	21	146.57	146.00	4	9,730	0.04%
2023/11/27	44	147.88	36	147.65	145.50	8	9,606	0.08%
2023/11/24	14	145.43	29	147.95	150.00	-15	9,404	-0.16%
2023/11/22	13	147.62	5	148.30	141.50	8	8,958	0.09%
2023/11/21	9	144.72	7.2	146.34	142.00	1.8	8,620	0.02%
2023/11/20	3	142.17	8	141.50	144.00	-5	8,479	-0.06%
2023/11/17	0.1	138.00	1	137.00	137.00	-0.9	8,363	-0.01%
2023/11/16	2	140.00	1	142.00	140.00	1	8,329	0.01%
2023/11/15	5.1	143.38	3	141.83	140.00	2.1	8,276	0.03%
2023/11/14	21	146.98	16	146.88	145.00	5	8,172	0.06%
2023/11/13	8	144.13	17.4	145.81	147.50	-9.4	8,097	-0.12%
2023/11/10	1.3	133.81	1	134.50	139.00	0.3	7,880	0.00%
2023/11/09	7	143.21	5	141.00	141.00	2	7,724	0.03%
2023/11/08	19	146.11	19	147.03	144.00	0	7,841	0.00%
2023/11/07	9	142.28	10	141.70	141.50	-1	7,550	-0.01%
2023/11/06	14	144.82	23	144.22	143.50	-9	7,565	-0.12%
2023/11/03	15	137.57	30	138.80	137.50	-15	7,246	-0.21%
2023/11/02	22	136.34	12.1	136.04	135.50	9.9	7,069	0.14%
2023/11/01	7	129.43	7	130.86	132.00	0	6,861	0.00%
2023/10/31	12	132.63	14	130.86	129.50	-2	6,828	-0.03%
2023/10/30	7.1	130.50	6	132.17	132.50	1.1	6,783	0.02%
2023/10/27	39	134.06	44	134.94	133.00	-5	6,715	-0.07%
2023/10/26	29	134.38	38.1	135.79	131.00	-9.1	6,414	-0.14%
2023/10/25	23.1	130.01	16	130.22	130.50	7.1	6,080	0.12%
2023/10/24	3	121.00	5	120.50	124.00	-2	5,827	-0.03%
2023/10/23	2	114.25	1	112.50	113.00	1	5,903	0.02%
2023/10/20	1	112.50	0	0.00	115.00	1	6,238	0.02%
2023/10/19	1	112.50	6.3	115.68	116.00	-5.3	6,386	-0.08%
2023/10/18	6	115.42	1	116.00	112.00	5	6,579	0.08%
2023/10/17	0	123.50	0	0.00	124.00	0	6,656	0.00%
2023/10/16	0.2	124.43	0	0.00	123.50	0.2	6,876	0.00%
2023/10/13	0	0.00	1.1	126.93	127.00	-1.1	7,121	-0.01%
2023/10/12	1.2	125.89	2	125.50	126.00	-0.8	7,514	-0.01%
2023/10/11	7.1	123.15	1	120.00	120.00	6.1	7,832	0.08%
2023/10/06	10	123.65	1	125.50	125.50	9	8,126	0.11%
2023/10/05	4	125.00	13.1	126.66	125.50	-9.1	8,479	-0.11%
2023/10/04	3	123.15	2	121.00	121.50	1	8,450	0.01%
2023/10/03	6	122.00	1	121.00	121.00	5	8,489	0.06%
2023/10/02	3	123.99	1	123.00	122.50	2	8,483	0.02%
2023/09/27	1	120.50	1	122.00	123.00	0	8,446	0.00%
2023/09/26	4	124.00	1	122.00	121.50	3	8,536	0.04%
2023/09/25	5	122.80	5	123.90	123.50	0	8,618	0.00%
2023/09/22	0	0.00	11	118.41	118.50	-11	8,531	-0.13%
2023/09/21	3	115.83	3	116.67	117.00	0	8,554	0.00%
2023/09/20	10	118.75	6	116.92	116.50	4	8,580	0.05%
2023/09/19	8	119.50	8	117.94	117.00	0	8,653	0.00%
2023/09/18	2	120.00	1	120.50	120.00	1	8,740	0.01%
2023/09/15	1	121.00	1	124.50	120.50	0	9,032	0.00%
2023/09/14	11	122.36	12	122.88	123.50	-1	9,122	-0.01%
2023/09/13	17	114.18	22.1	116.81	118.00	-5.1	9,287	-0.06%
2023/09/12	38.1	114.32	36	113.24	113.50	2.1	9,972	0.02%
2023/09/11	29	122.17	30.1	119.55	119.50	-1.1	10,044	-0.01%
2023/09/08	2.1	121.10	6	122.92	123.50	-3.9	10,667	-0.04%
2023/09/07	21	120.02	26	119.54	120.50	-5	10,830	-0.05%
2023/09/06	12.1	117.07	9.1	117.56	118.50	2.9	10,925	0.03%
2023/09/05	14.1	107.62	17	112.18	112.50	-3	10,674	-0.03%
2023/09/04	1	104.50	1	104.00	104.50	0	10,577	0.00%
2023/09/01	5	104.90	0	0.00	104.50	5	10,571	0.05%
2023/08/31	1	105.00	0	0.00	105.00	1	10,620	0.01%
2023/08/30	1	105.50	1.1	106.11	105.50	-0.1	10,667	0.00%
2023/08/28	2	101.75	3.3	101.74	101.50	-1.3	10,949	-0.01%
2023/08/25	2.3	101.37	1	102.50	102.50	1.3	10,966	0.01%
2023/08/24	6	104.58	8	103.38	103.50	-2	10,980	-0.02%
2023/08/23	1	103.00	5	103.50	103.50	-4	11,003	-0.04%
2023/08/22	1	105.98	0	0.00	104.00	1	11,025	0.01%
2023/08/21	1	105.00	2	104.50	106.00	-1	11,058	-0.01%
2023/08/18	3	108.17	0	0.00	104.00	3	11,141	0.03%
2023/08/17	11	105.00	12.3	108.18	108.00	-1.3	11,174	-0.01%
2023/08/16	6	104.00	6	104.25	104.50	0	11,158	0.00%
2023/08/15	12.3	104.03	12	105.33	104.00	0.3	11,264	0.00%
2023/08/14	15.1	101.07	13	100.99	101.00	2.1	11,396	0.02%
2023/08/11	1.1	111.00	0	0.00	111.00	1.1	11,351	0.01%
2023/08/10	1	123.00	2	123.25	123.00	-1	11,650	-0.01%
2023/08/09	5	124.10	4.6	125.41	125.00	0.4	11,797	0.00%
2023/08/08	2	122.75	2	122.75	123.00	0	12,044	0.00%
2023/08/07	5	124.50	4.1	123.70	124.50	0.9	12,120	0.01%
2023/08/04	3.3	120.92	1	120.00	122.00	2.3	12,227	0.02%
2023/08/02	4.1	127.83	7.1	126.76	123.50	-3	12,185	-0.02%
2023/08/01	7.1	130.35	4.2	129.52	130.50	2.9	12,071	0.02%
2023/07/31	8.3	135.49	3.2	134.88	131.50	5.1	12,003	0.04%
2023/07/28	4	132.00	7.7	132.33	133.00	-3.7	11,831	-0.03%
2023/07/27	13.1	137.12	15	134.80	135.00	-1.9	11,704	-0.02%
2023/07/26	20	137.02	6	133.83	134.50	14	11,608	0.12%
2023/07/25	15.2	140.30	28.1	141.53	140.50	-12.9	11,468	-0.11%
2023/07/24	20	135.05	3	134.50	135.00	17	11,130	0.15%
2023/07/21	11.1	138.32	26	137.37	138.00	-15	10,988	-0.14%
2023/07/20	32	132.05	36	131.39	132.50	-4	10,836	-0.04%
2023/07/19	30	132.30	24.5	132.07	131.00	5.5	10,703	0.05%
2023/07/18	23.1	134.10	25	129.48	129.50	-2	10,520	-0.02%
2023/07/17	61.2	136.48	45.1	136.62	133.50	16.1	10,314	0.16%
2023/07/14	52.3	125.40	54.3	126.97	133.00	-2	9,914	-0.02%
2023/07/13	21.3	120.15	39	121.46	121.00	-17.8	9,574	-0.19%
2023/07/12	59.8	118.85	53	116.69	116.00	6.7	9,439	0.07%
2023/07/11	9	118.83	24.1	120.27	121.00	-15.1	9,321	-0.16%
2023/07/10	8	107.13	6	108.75	110.00	2	9,317	0.02%
2023/07/07	1	106.00	1	109.50	108.00	0	9,282	0.00%
2023/07/06	2	107.75	4	107.38	107.50	-2	9,330	-0.02%
2023/07/05	7	110.43	3	109.33	110.00	4	9,376	0.04%
2023/07/04	7	110.71	6	110.42	110.50	1	9,354	0.01%
2023/07/03	6	109.92	3	109.82	108.50	3	9,285	0.03%
2023/06/30	6	106.08	5	106.50	106.00	1	9,220	0.01%
2023/06/28	2	107.25	1	107.50	105.00	1	9,551	0.01%
2023/06/27	0	0.00	11.1	107.77	106.50	-11.1	9,585	-0.12%
2023/06/26	0	0.00	1	109.50	110.50	-1	9,554	-0.01%
2023/06/21	35.2	112.02	30	109.93	111.00	5.2	9,548	0.05%
2023/06/20	9	114.78	13.1	115.27	116.00	-4.1	9,306	-0.04%
2023/06/19	5	121.57	14.1	116.70	116.00	-9	9,397	-0.10%
2023/06/16	26.1	118.44	20.1	118.08	117.50	6	9,308	0.06%
2023/06/15	5	110.10	25.2	114.18	114.50	-20.2	8,638	-0.23%
2023/06/14	31.1	105.45	26	104.92	104.50	5	8,456	0.06%
2023/06/13	10	96.44	27.3	98.50	101.50	-17.3	7,851	-0.22%
2023/06/12	26.2	93.20	34	92.93	92.40	-7.9	7,642	-0.10%
2023/06/09	1	88.90	0	0.00	89.20	1	7,515	0.01%
2023/06/08	1	89.70	1	89.20	89.00	0	7,717	0.00%
2023/06/07	0	0.00	0.2	88.57	88.40	-0.2	7,903	0.00%
2023/06/06	7	89.21	18	87.99	87.80	-11	8,196	-0.13%
2023/06/05	21	90.36	5.2	89.98	89.80	15.8	8,479	0.19%
2023/06/02	18	92.01	3	92.63	91.30	15	8,675	0.17%
2023/06/01	4	93.08	20.1	93.73	94.00	-16.1	9,038	-0.18%
2023/05/31	3.1	90.62	2	90.90	90.70	1	9,356	0.01%
2023/05/30	0	0.00	5.1	90.43	90.00	-5.1	9,772	-0.05%
2023/05/29	6.1	90.87	34	89.96	91.00	-27.9	9,927	-0.28%
2023/05/26	1	88.80	3.1	87.81	87.60	-2.1	10,283	-0.02%
2023/05/25	4	89.23	1	88.90	89.40	3	11,151	0.03%
2023/05/24	11.5	91.23	11	91.43	90.60	0.5	11,347	0.00%
2023/05/23	6	90.85	6.1	90.56	91.20	-0.1	11,719	0.00%
2023/05/22	2.1	89.80	3	90.30	90.00	-0.9	12,315	-0.01%
2023/05/19	15.2	89.06	3.2	90.75	88.80	12.1	12,442	0.10%
2023/05/18	31.1	89.53	31.4	90.57	91.00	-0.3	12,423	0.00%
2023/05/17	17.1	89.10	20.2	89.48	88.60	-3.1	12,273	-0.03%
2023/05/16	22.2	89.52	38	88.70	87.60	-15.8	12,176	-0.13%
2023/05/15	33	88.23	25.2	87.60	86.50	7.9	11,932	0.07%
2023/05/12	32.2	85.30	23	86.79	88.90	9.2	11,857	0.08%
2023/05/11	9.1	84.14	6	82.35	80.90	3.1	11,695	0.03%
2023/05/10	7.1	86.02	5.1	86.00	86.50	2	11,683	0.02%
2023/05/09	1	83.10	1	83.90	82.70	0	11,692	0.00%
2023/05/08	3	84.00	1	83.90	83.40	2	11,906	0.02%
2023/05/05	1	83.00	2	83.00	83.10	-1	12,547	-0.01%
2023/05/04	2	81.40	2	82.00	82.60	0	12,859	0.00%
2023/05/03	5	82.10	5	81.70	81.60	0	13,509	0.00%
2023/05/02	2	83.20	5	82.98	83.30	-3	13,877	-0.02%
2023/04/28	3	81.63	4	81.63	81.90	-1	14,016	-0.01%
2023/04/27	3.1	79.42	3	80.10	80.20	0.1	14,062	0.00%
2023/04/26	13.1	78.53	6	78.82	79.30	7.1	14,090	0.05%
2023/04/25	11.1	80.68	21	79.28	79.30	-9.9	14,085	-0.07%
2023/04/24	16.1	81.31	8	81.63	81.70	8.1	14,067	0.06%
2023/04/21	16	82.55	28	82.39	80.60	-12	14,164	-0.08%
2023/04/20	8	85.59	11	85.26	84.00	-3	14,120	-0.02%
2023/04/19	10	88.00	4	87.70	87.10	6	14,091	0.04%
2023/04/18	11	91.52	12	90.32	88.50	-1	14,088	-0.01%
2023/04/17	32	93.50	8	93.65	91.20	24	14,044	0.17%
2023/04/14	26.1	91.43	55.1	90.70	92.80	-29	13,824	-0.21%
2023/04/13	28	87.99	8	87.70	87.20	20	13,520	0.15%
2023/04/12	1	88.40	23	88.37	88.30	-22	13,403	-0.16%
2023/04/11	21	88.10	2	88.80	87.90	19	13,362	0.14%
2023/04/10	7	87.39	4	87.80	88.00	3	13,290	0.02%
2023/04/07	34	86.99	33	86.01	86.00	1	13,228	0.01%
2023/04/06	4	85.88	5	86.76	86.70	-1	13,195	-0.01%
2023/03/31	17	86.72	16	86.45	86.40	1	13,162	0.01%
2023/03/30	7	85.23	20	86.09	86.60	-13	13,093	-0.10%
2023/03/29	53.2	85.43	34	85.53	84.40	19.2	12,944	0.15%
2023/03/28	9	90.41	11	89.54	89.40	-2	12,715	-0.02%
2023/03/27	8	91.38	8	92.14	91.00	0	12,633	0.00%
2023/03/24	11	92.85	6.1	92.77	91.80	4.9	12,602	0.04%
2023/03/23	2.1	94.44	3	94.57	94.70	-0.9	12,514	-0.01%
2023/03/22	59	95.61	54	94.39	94.30	5	12,486	0.04%
2023/03/21	13	95.01	14	94.42	96.20	-1	12,323	-0.01%
2023/03/20	4	91.30	7	92.39	92.20	-3	12,292	-0.02%
2023/03/17	8	91.30	8	91.58	91.80	0	12,431	0.00%
2023/03/16	9	90.02	12	90.38	89.60	-3	12,547	-0.02%
2023/03/15	18	93.38	9	92.87	91.50	9	12,499	0.07%
2023/03/14	4	91.80	3	91.67	91.10	1	12,440	0.01%
2023/03/13	16	91.41	8	89.83	90.50	8	12,624	0.06%
2023/03/10	70	94.30	14	94.31	93.40	56	12,608	0.44%
2023/03/09	67	98.16	66	99.05	96.90	1	12,419	0.01%
2023/03/08	48	96.46	76	98.23	98.40	-28	12,150	-0.23%
2023/03/07	55	98.01	29	96.54	96.10	26	11,846	0.22%
2023/03/06	67	98.00	78.3	98.68	98.00	-11.3	11,641	-0.10%
2023/03/03	49.3	97.02	40	96.55	95.00	9.3	11,225	0.08%
2023/03/02	43	94.76	49	95.28	96.00	-6	10,851	-0.06%
2023/03/01	20	91.89	19	92.66	92.80	1	10,642	0.01%
2023/02/24	92	94.01	74.2	93.21	91.10	17.8	10,579	0.17%
2023/02/23	72.4	91.06	102	91.39	94.10	-29.6	10,338	-0.29%	大賣/
2023/02/22	33	83.86	47	84.81	86.30	-14	9,525	-0.15%
2023/02/21	109	86.09	53	86.27	83.80	56	9,430	0.59%	大買/
2023/02/20	54	84.86	87.1	85.37	87.60	-33.1	9,044	-0.37%
2023/02/17	18	79.68	36	80.08	81.50	-18	8,478	-0.21%
2023/02/16	18	78.41	35	78.58	78.90	-17	8,627	-0.20%
2023/02/15	22	76.82	10	77.10	76.50	12	8,697	0.14%
2023/02/14	20	76.63	13	76.94	76.00	7	8,736	0.08%
2023/02/13	7	75.80	12	76.33	76.20	-5	8,948	-0.06%
2023/02/10	35	78.30	8	77.54	76.80	27	9,241	0.29%
2023/02/09	14	79.76	22	79.78	80.20	-8	9,207	-0.09%
2023/02/08	6.1	78.24	1	78.80	78.50	5.1	9,336	0.05%
2023/02/07	43	79.06	29	79.22	78.90	14	9,338	0.15%
2023/02/06	47	78.78	45.1	78.51	79.00	1.9	9,287	0.02%
2023/02/03	78.1	82.94	69.3	83.37	80.40	8.8	9,263	0.10%
2023/02/02	26.1	81.59	21	81.82	81.40	5.1	8,755	0.06%
2023/02/01	100	79.67	114.1	80.28	81.00	-14.1	8,499	-0.17%	大賣/
2023/01/31	21.1	73.43	59.4	76.67	78.60	-38.3	7,900	-0.48%
2023/01/30	18.1	71.10	105	71.18	71.50	-86.9	7,602	-1.14%	大賣/
2023/01/17	12	68.48	12	68.93	68.90	0	7,531	0.00%
2023/01/16	5	67.14	6.3	67.72	68.20	-1.3	7,498	-0.02%
2023/01/13	0	0.00	11	66.69	65.70	-11	7,512	-0.15%
2023/01/12	9	68.03	9	68.02	66.60	0	7,581	0.00%
2023/01/11	8	68.86	1	69.60	67.50	7	7,699	0.09%
2023/01/10	10	68.05	4	67.88	68.00	6	7,792	0.08%
2023/01/09	0	0.00	5	67.30	67.80	-5	7,870	-0.06%
2023/01/06	3	66.57	2	67.00	66.50	1	7,947	0.01%
2023/01/05	9	66.44	15	66.40	66.60	-6	8,035	-0.07%
2023/01/04	1	64.40	3	64.70	64.60	-2	8,097	-0.02%
2023/01/03	2	63.90	0	0.00	64.30	2	8,360	0.02%
2022/12/30	1	63.10	1	62.90	63.00	0	8,516	0.00%
2022/12/29	4.2	61.56	5	62.16	62.40	-0.8	8,543	-0.01%
2022/12/28	2.1	63.68	0	0.00	63.10	2.1	8,582	0.02%
2022/12/27	4	66.00	4	66.23	65.30	0	8,634	0.00%
2022/12/26	0	0.00	2	65.35	65.00	-2	8,662	-0.02%
2022/12/23	10	64.34	10	64.94	65.20	0	8,742	0.00%
2022/12/22	8	64.48	3	64.30	64.30	5	8,805	0.06%
2022/12/21	1	64.30	1	64.90	64.10	0	8,896	0.00%
2022/12/20	14	64.66	7.1	64.31	63.70	6.9	8,995	0.08%
2022/12/19	15.1	66.32	16	65.80	65.70	-0.9	9,082	-0.01%
2022/12/16	9	67.14	2	67.75	66.80	7	9,140	0.08%
2022/12/15	5.1	68.65	8	68.94	68.70	-2.9	9,175	-0.03%
2022/12/14	15	68.45	15	68.35	68.30	0	9,165	0.00%
2022/12/13	11	68.84	26	68.61	67.80	-15	9,146	-0.16%
2022/12/12	58	70.49	26	70.73	69.60	32	9,150	0.35%
2022/12/09	50	70.67	24	70.99	69.40	26	9,034	0.29%
2022/12/08	13	69.84	36	69.94	70.60	-23	8,978	-0.26%
2022/12/07	7	66.50	9	67.40	66.30	-2	8,956	-0.02%
2022/12/06	11	69.95	11	69.41	68.60	0	9,134	0.00%
2022/12/05	41	71.73	49	71.94	70.30	-8	9,224	-0.09%
2022/12/02	24	69.50	23	69.85	69.50	1	9,021	0.01%
2022/12/01	8	67.79	19	67.76	67.50	-11	8,942	-0.12%
2022/11/30	7	67.59	15	67.69	67.80	-8	9,103	-0.09%
2022/11/29	9	66.27	13	66.75	66.70	-4	9,151	-0.04%
2022/11/28	11	66.83	2	67.55	66.30	9	9,245	0.10%
2022/11/25	26	68.63	18	67.33	67.00	8	9,391	0.09%
2022/11/24	35.1	68.42	34	68.30	68.00	1.1	9,515	0.01%
2022/11/23	59	70.70	42.1	70.98	70.20	16.9	9,771	0.17%
2022/11/22	47	68.48	11	68.63	69.30	36	10,546	0.34%
2022/11/21	64	69.46	7.1	69.73	69.30	56.9	11,650	0.49%
2022/11/18	1	69.20	6	68.88	68.30	-5	12,067	-0.04%
2022/11/17	25	69.10	4	69.40	68.00	21	12,790	0.16%
2022/11/16	7	67.83	18	68.24	67.60	-11	12,721	-0.09%
2022/11/15	2	67.35	1	67.10	68.20	1	12,674	0.01%
2022/11/14	41	67.62	34.1	68.01	67.00	6.9	12,813	0.05%
2022/11/11	13.1	65.44	25	66.32	65.60	-11.9	12,578	-0.09%
2022/11/10	1.1	63.69	1	64.30	63.20	0.1	12,530	0.00%
2022/11/09	15	65.47	46.5	65.41	64.80	-31.5	12,614	-0.25%
2022/11/08	15	65.39	15	65.95	65.80	0	12,492	0.00%
2022/11/07	27	62.31	14	63.36	64.00	13	12,626	0.10%
2022/11/04	19	60.12	67	60.62	62.40	-48	12,769	-0.38%
2022/11/03	10	61.05	9	61.37	61.80	1	12,841	0.01%
2022/11/02	10	60.57	34	60.35	60.80	-24	13,071	-0.18%
2022/11/01	30	59.09	31	59.31	60.00	-1	13,305	-0.01%
2022/10/31	60	56.80	23	56.95	57.10	37	13,666	0.27%
2022/10/28	28	53.78	15	53.87	53.90	13	13,689	0.09%
2022/10/27	8	53.29	7	53.23	53.80	1	13,709	0.01%
2022/10/26	5	50.98	6	51.20	51.00	-1	13,737	-0.01%
2022/10/25	6	52.45	6	52.62	51.90	0	13,815	0.00%
2022/10/24	8	54.86	2	55.65	54.50	6	13,826	0.04%
2022/10/21	11	55.80	4	55.98	54.50	7	13,979	0.05%
2022/10/20	9	58.89	7	58.87	57.40	2	14,077	0.01%
2022/10/19	5	61.02	6	61.48	58.90	-1	14,321	-0.01%
2022/10/18	6	60.78	61	61.34	61.10	-55	14,309	-0.38%
2022/10/17	7	56.21	6	56.75	57.20	1	14,342	0.01%
2022/10/14	6	57.43	6	59.03	58.70	0	14,602	0.00%
2022/10/13	32	58.85	7.1	60.56	55.00	24.9	15,418	0.16%
2022/10/12	12.1	61.98	20	61.55	61.10	-7.9	15,689	-0.05%
2022/10/11	57	61.70	52	61.70	61.90	5	16,130	0.03%
2022/10/07	16	60.66	14	61.85	61.40	2	16,223	0.01%
2022/10/06	10	57.70	10	57.20	58.40	0	16,914	0.00%
2022/10/05	20	58.15	1	57.60	57.70	19	17,140	0.11%
2022/10/04	13	58.97	13	59.25	58.90	0	17,643	0.00%
2022/10/03	2	56.95	1	57.60	57.90	1	17,630	0.01%
2022/09/30	12	57.50	0	0.00	57.50	12	17,844	0.07%
2022/09/29	24	57.17	23	57.55	56.70	1	17,940	0.01%
2022/09/28	3	56.40	2	56.80	55.70	1	18,250	0.01%
2022/09/27	3	59.20	2	59.75	60.00	1	18,417	0.01%
2022/09/26	12	61.50	11	61.18	60.50	1	18,458	0.01%
2022/09/23	10	64.60	6	66.20	63.50	4	18,549	0.02%
2022/09/22	8	66.85	5	66.32	67.10	3	18,755	0.02%
2022/09/21	2.1	66.38	1	66.60	66.50	1.1	19,020	0.01%
2022/09/20	2	67.50	2	67.60	67.40	0	19,167	0.00%
2022/09/19	3	67.20	25	67.42	66.60	-22	19,392	-0.11%
2022/09/16	6	70.63	14	70.54	69.80	-8	19,598	-0.04%
2022/09/15	24	73.85	37.1	73.62	72.30	-13.1	19,929	-0.07%
2022/09/14	21.1	72.50	14	72.91	74.00	7.1	19,843	0.04%
2022/09/13	53	73.09	30	72.39	72.90	23	19,733	0.12%
2022/09/12	26.1	70.76	12	71.13	71.90	14.1	19,496	0.07%
2022/09/08	12.1	68.93	18	69.07	68.40	-5.9	19,378	-0.03%
2022/09/07	18	69.77	13	68.96	68.10	5	19,308	0.03%
2022/09/06	11	70.26	12	70.23	69.70	-1	19,222	-0.01%
2022/09/05	6	73.18	3	72.50	72.40	3	19,094	0.02%
2022/09/02	4	73.58	3	74.40	72.80	1	19,103	0.01%
2022/09/01	3	75.00	2	72.75	73.30	1	19,045	0.01%
2022/08/31	15	74.52	19	75.01	75.00	-4	18,886	-0.02%
2022/08/30	49	75.56	18.3	74.81	74.80	30.8	18,723	0.16%
2022/08/29	69.2	79.75	68	79.65	75.50	1.2	18,368	0.01%
2022/08/26	74.2	81.13	100.1	82.15	77.50	-25.8	18,057	-0.14%
2022/08/25	22	76.32	37.2	77.04	79.20	-15.2	17,851	-0.09%
2022/08/24	96	69.07	50	69.63	72.00	46	17,604	0.26%
2022/08/23	9	65.01	13	64.19	65.50	-4	17,293	-0.02%
2022/08/22	4	64.80	37	64.84	64.70	-33	17,379	-0.19%
2022/08/19	22	67.33	32	67.04	65.60	-10	17,386	-0.06%
2022/08/18	18	65.57	10.9	65.74	66.50	7.1	17,172	0.04%
2022/08/17	8	64.51	7.1	65.41	65.30	0.9	17,080	0.01%
2022/08/16	14	65.24	16	65.75	64.90	-2	16,935	-0.01%
2022/08/15	12	64.93	29	64.43	64.30	-17	16,755	-0.10%
2022/08/12	49	68.05	35	67.65	66.10	14	16,601	0.08%
2022/08/11	15.2	66.80	16	67.14	66.00	-0.8	16,123	0.00%
2022/08/10	64	67.13	37	66.84	66.00	27	15,834	0.17%
2022/08/09	24	63.94	26.3	65.22	68.30	-2.3	15,466	-0.01%
2022/08/08	20	65.30	13.3	65.45	64.10	6.7	15,127	0.04%
2022/08/05	39	65.17	43.1	65.73	65.60	-4.1	14,810	-0.03%
2022/08/04	5.2	60.44	6	60.03	60.60	-0.8	14,248	-0.01%
2022/08/03	4.1	61.66	2	62.25	60.50	2.1	14,114	0.01%
2022/08/02	12.1	63.36	16	63.68	63.20	-3.9	14,025	-0.03%
2022/08/01	24	64.88	21.2	65.28	64.50	2.8	13,938	0.02%
2022/07/29	8	63.58	9	64.08	64.40	-1	13,790	-0.01%
2022/07/28	15	65.36	16	65.87	63.30	-1	13,692	-0.01%
2022/07/27	20.1	64.08	23	64.46	64.80	-2.9	13,495	-0.02%
2022/07/26	31	65.02	31	65.11	64.30	0	13,345	0.00%
2022/07/25	18.1	63.09	12	63.28	64.40	6.1	13,040	0.05%
2022/07/22	12	64.82	28	63.69	63.30	-16	12,965	-0.12%
2022/07/21	30	66.94	31	66.75	66.00	-1	12,788	-0.01%
2022/07/20	90	68.18	85.7	67.40	66.40	4.3	12,483	0.03%
2022/07/19	82	64.95	81.9	64.97	66.10	0.1	11,626	0.00%
2022/07/18	46	64.21	38	64.56	64.60	8	11,303	0.07%
2022/07/15	78.2	62.90	78	62.63	61.70	0.2	10,843	0.00%
2022/07/14	129.9	61.79	126	61.81	64.00	3.9	10,507	0.04%	大買/大賣/
2022/07/13	13	60.22	31	61.28	62.10	-18	9,668	-0.19%
2022/07/12	50	55.95	30.1	56.37	56.50	20	9,410	0.21%
2022/07/11	13	54.23	1	55.30	55.30	12	8,867	0.14%
2022/07/08	10.2	51.25	5	51.28	50.30	5.2	8,826	0.06%
2022/07/07	12.1	54.78	48	54.41	53.80	-35.9	8,597	-0.42%
2022/07/06	40	59.01	41	58.36	54.90	-1	8,421	-0.01%
2022/07/05	11	56.51	24	56.90	57.60	-13	8,027	-0.16%
2022/07/04	1	55.70	1	55.70	54.50	0	7,751	0.00%
2022/07/01	46	56.15	7.2	56.54	53.00	38.8	7,606	0.51%
2022/06/30	19	57.38	20	57.47	54.80	-1	7,385	-0.01%
2022/06/29	11.2	60.58	8	61.21	60.70	3.2	7,109	0.05%
2022/06/28	6	58.02	8	58.35	57.80	-2	6,767	-0.03%
2022/06/27	12	55.89	10	56.06	58.70	2	6,613	0.03%
2022/06/24	49.2	52.82	36	53.60	54.20	13.2	6,360	0.21%
2022/06/23	9.1	53.24	28	53.86	52.50	-18.9	6,032	-0.31%
2022/06/22	39	60.44	49	57.22	57.90	-10	5,615	-0.18%
2022/06/21	89	62.60	68	63.76	62.90	21	5,526	0.38%
2022/06/20	58	61.30	78	61.92	59.80	-20	5,445	-0.37%
2022/06/17	58	58.65	45	58.32	59.30	13	5,407	0.24%
2022/06/16	59	63.81	112	63.19	61.30	-53	5,378	-0.99%	大賣/
2022/06/15	60	63.42	15	61.17	61.00	45	5,312	0.85%
2022/06/14	63	63.61	58.2	61.88	62.90	4.8	5,276	0.09%
2022/06/13	59	66.31	61	68.37	67.10	-2	5,187	-0.04%
2022/06/10	66	61.19	59	62.23	66.50	7	5,089	0.14%
2022/06/09	58	61.20	64	61.43	60.50	-6	5,003	-0.12%
2022/06/08	45.2	59.33	52	59.66	60.30	-6.8	4,951	-0.14%
2022/06/07	59	57.62	58	58.83	58.70	1	4,918	0.02%
2022/06/06	46	59.79	34	60.18	57.50	12	4,870	0.25%
2022/06/02	19	56.72	24	57.11	58.80	-5	4,208	-0.12%
2022/06/01	22	53.18	25	52.01	53.50	-3	3,204	-0.09%
2022/05/31	11	46.36	10.1	46.64	48.70	0.9	2,932	0.03%
2022/05/30	4	41.29	9.1	43.17	44.30	-5.1	2,434	-0.21%
2022/05/27	9	39.81	8	39.92	40.30	1	2,278	0.04%
2022/05/26	3	38.85	6	39.06	38.60	-3	2,228	-0.13%
2022/05/25	0	0.00	3	38.13	38.30	-3	2,199	-0.14%
2022/05/24	1	37.59	0	0.00	37.30	1	2,206	0.05%
2022/05/20	4	37.50	0	0.00	37.25	4	2,248	0.18%
2022/05/19	3	37.47	1	37.10	37.95	2	2,261	0.09%
2022/05/17	6	37.05	1	37.30	37.30	5	2,359	0.21%
2022/05/16	0	0.00	3	37.15	37.10	-3	2,361	-0.13%
2022/05/13	5	36.37	12	36.00	36.65	-7	2,340	-0.30%
2022/05/12	11	34.53	2	34.90	34.45	9	2,297	0.39%
2022/05/11	1	36.50	1	36.60	36.70	0	2,289	0.00%
2022/05/10	0	0.00	3	35.05	35.65	-3	2,249	-0.13%
2022/05/03	0	0.00	0	36.15	35.90	0	2,244	0.00%
2022/04/29	2	36.55	3	36.50	36.10	-1	2,248	-0.04%
2022/04/28	7	36.88	6	36.53	36.30	1	2,240	0.04%
2022/04/27	11	38.73	5	39.00	38.05	6	2,184	0.27%
2022/04/26	4.1	41.76	1	42.95	42.25	3.1	2,166	0.14%
2022/04/25	5	42.34	3	40.78	42.30	2	2,147	0.09%
2022/04/22	1	41.45	15	41.52	41.90	-14	2,158	-0.65%
2022/04/21	3	40.58	17	41.28	40.55	-14	2,291	-0.61%
2022/04/20	0	0.00	2	39.13	39.40	-2	2,550	-0.08%
2022/04/19	1	38.85	13	38.86	38.60	-12	2,828	-0.42%
2022/04/18	3	37.35	1	37.40	37.75	2	3,073	0.07%
2022/04/15	17	37.82	0	0.00	37.45	17	3,086	0.55%
2022/04/14	1	38.55	7	38.49	39.25	-6	3,098	-0.19%
2022/04/13	3	38.95	5	39.08	39.15	-2	3,127	-0.06%
2022/04/12	3	37.83	0	0.00	37.45	3	3,169	0.09%
2022/04/07	1	38.45	0	0.00	38.30	1	3,190	0.03%
2022/04/06	3	39.68	0	0.00	40.10	3	3,187	0.09%
2022/03/31	1	38.25	0	0.00	38.00	1	3,259	0.03%
2022/03/30	3	39.17	2	38.83	38.95	1	3,511	0.03%
2022/03/29	0	0.00	1	38.95	38.45	-1	3,572	-0.03%
2022/03/25	2	38.00	0	0.00	37.85	2	3,694	0.05%
2022/03/24	3	38.93	2	39.00	38.60	1	3,836	0.03%
2022/03/21	0	0.00	1	39.60	38.50	-1	4,785	-0.02%
2022/03/17	0	0.00	10	36.27	37.55	-10	4,881	-0.20%
2022/03/16	10	35.10	10	36.10	35.25	0	4,878	0.00%
2022/03/15	0	0.00	10	36.21	35.45	-10	4,896	-0.20%
2022/03/11	2	37.30	0	0.00	37.30	2	4,911	0.04%
2022/03/10	2	37.80	11	38.00	38.10	-9	4,911	-0.18%
2022/03/09	6	36.93	0	0.00	36.90	6	4,923	0.12%
2022/03/08	7	36.46	0	0.00	36.00	7	4,937	0.14%
2022/03/07	1	39.50	0	0.00	38.50	1	4,913	0.02%
2022/03/04	0	0.00	18	41.40	41.20	-18	4,875	-0.37%
2022/03/03	2	39.08	0	0.00	39.00	2	4,787	0.04%
2022/03/02	1	40.05	6	41.08	40.05	-5	4,780	-0.10%
2022/03/01	0	0.00	3	40.27	40.50	-3	4,749	-0.06%
2022/02/25	0	0.00	2	39.85	39.50	-2	4,761	-0.04%
2022/02/24	2	40.18	0	0.00	38.95	2	4,811	0.04%
2022/02/23	3	40.00	6	41.05	40.00	-3	4,836	-0.06%
2022/02/22	6	39.35	10	39.42	39.70	-4	4,852	-0.08%
2022/02/21	5	39.93	7	40.34	39.75	-2	4,854	-0.04%
2022/02/18	4	39.46	0	0.00	40.10	4	4,919	0.08%
2022/02/17	9	38.08	0	0.00	37.95	9	4,858	0.19%
2022/02/16	3	37.23	0	0.00	37.20	3	4,839	0.06%
2022/02/14	2	35.80	0	0.00	36.40	2	4,968	0.04%
2022/02/11	4	37.30	4	37.50	37.05	0	5,099	0.00%
2022/02/10	8	36.53	0	0.00	36.95	8	5,181	0.15%
2022/02/09	1	36.60	3	37.22	37.20	-2	5,327	-0.04%
2022/02/08	2	36.58	0	0.00	36.50	2	5,455	0.04%
2022/01/25	4	34.76	0	0.00	34.30	4	5,896	0.07%
2022/01/24	14	35.03	5	35.07	35.20	9	6,081	0.15%
2022/01/21	8	36.24	3	36.65	35.60	5	6,419	0.08%
2022/01/20	9	36.63	4	37.23	37.30	5	6,573	0.08%
2022/01/19	18	37.54	2	37.80	36.55	16	6,610	0.24%
2022/01/18	3	38.93	2	38.75	38.60	1	6,625	0.02%
2022/01/17	6	39.32	11	39.21	39.15	-5	6,660	-0.08%
2022/01/14	6.1	41.71	1	44.15	40.70	5.1	6,852	0.07%
2022/01/13	3	43.83	19	44.04	44.80	-16	6,758	-0.24%
2022/01/12	2	43.58	8.1	44.36	44.75	-6.1	6,393	-0.10%
2022/01/11	22	42.68	27	42.25	40.70	-5	6,084	-0.08%
2022/01/07	0	0.00	0.1	39.30	39.85	-0.1	5,823	0.00%
2022/01/06	6.1	40.55	1	40.60	40.30	5.1	5,787	0.09%
2022/01/05	1	40.00	3	39.40	39.90	-2	5,732	-0.03%
2022/01/03	2	38.08	0	0.00	38.50	2	5,656	0.04%
2021/12/30	1	38.85	0	0.00	38.50	1	5,640	0.02%
2021/12/29	0	0.00	4	39.58	38.90	-4	5,633	-0.07%
2021/12/28	6	39.78	0	0.00	39.00	6	5,632	0.11%
2021/12/27	3.1	40.21	0	0.00	40.40	3.1	5,601	0.06%
2021/12/24	6	42.03	14.2	42.09	41.30	-8.2	5,555	-0.15%
2021/12/23	7.2	40.20	0	0.00	40.15	7.2	5,304	0.14%
2021/12/22	0.1	39.10	0	0.00	39.80	0.1	5,227	0.00%
2021/12/21	2	38.33	10	39.13	39.55	-8	5,180	-0.15%
2021/12/20	9	39.11	4	39.64	38.80	5	5,119	0.10%
2021/12/17	40.9	41.06	43	41.30	40.10	-2.1	4,992	-0.04%
2021/12/16	11	39.37	11	39.46	40.70	0	4,447	0.00%
2021/12/15	6	36.88	42.1	35.45	37.00	-36.1	4,339	-0.83%
2021/12/14	7	34.26	3.1	35.83	33.65	3.9	4,164	0.09%
2021/12/13	2	35.00	11.1	34.94	35.00	-9.1	4,211	-0.22%
2021/12/10	0	0.00	2.6	34.08	34.05	-2.6	4,234	-0.06%
2021/12/09	8.3	34.30	2	35.00	33.85	6.3	4,294	0.15%
2021/12/08	3	33.77	5	34.34	34.45	-2	4,358	-0.05%
2021/12/07	0.2	33.45	0	0.00	33.55	0.2	4,483	0.00%
2021/12/06	0.2	33.90	0	0.00	33.90	0.2	4,554	0.00%
2021/12/03	2.2	34.60	3	34.47	34.20	-0.8	4,755	-0.02%
2021/12/02	3	34.38	2	34.15	33.30	1	4,953	0.02%
2021/12/01	0	0.00	4	34.20	34.50	-4	5,089	-0.08%
2021/11/29	1	32.55	0	0.00	32.35	1	5,180	0.02%
2021/11/26	0	0.00	6	32.30	32.30	-6	5,226	-0.11%
2021/11/24	2	33.35	0	0.00	33.75	2	5,404	0.04%
2021/11/23	6	34.38	3.1	35.34	33.95	2.9	5,384	0.05%
2021/11/22	3	34.65	0	0.00	34.60	3	5,311	0.06%
2021/11/19	2.1	34.38	2	34.32	34.95	0.1	5,264	0.00%
2021/11/18	0	0.00	4.1	34.58	34.25	-4.1	5,209	-0.08%
2021/11/17	30	34.20	30.1	35.00	34.55	-0.1	5,174	0.00%
2021/11/16	1	33.55	5.1	33.53	33.45	-4.1	5,069	-0.08%
2021/11/15	1	32.90	0.3	32.80	33.20	0.7	5,038	0.01%
2021/11/12	8	33.23	10.4	33.81	32.50	-2.4	5,001	-0.05%
2021/11/11	6	32.97	11	33.12	32.90	-5	4,940	-0.10%
2021/11/10	36.2	31.87	18	31.75	32.40	18.2	4,855	0.37%
2021/11/09	26	32.21	4	31.80	31.85	22	4,719	0.47%
2021/11/08	9	33.61	0	0.00	33.50	9	4,617	0.19%
2021/11/05	5.1	37.17	6.1	37.22	37.20	-1	4,459	-0.02%
2021/11/04	18	37.15	20.1	37.18	38.15	-2.1	4,313	-0.05%
2021/11/03	5.3	34.60	2	34.70	34.70	3.3	4,011	0.08%
2021/11/02	10.1	34.56	4	35.10	34.30	6.1	3,942	0.15%
2021/11/01	3	35.80	6	36.20	35.05	-3	3,830	-0.08%
2021/10/29	62.1	34.11	58	34.52	35.00	4.1	3,623	0.11%
2021/10/28	5	32.35	21	32.14	32.85	-16	3,257	-0.49%
2021/10/27	11.2	29.83	2	29.90	29.90	9.2	3,067	0.30%
2021/10/25	21.2	31.60	17.1	31.99	31.65	4.2	2,902	0.14%
2021/10/22	9	31.38	23.2	31.84	32.45	-14.2	2,833	-0.50%
2021/10/21	0	0.00	4.2	30.45	30.50	-4.2	2,545	-0.17%
2021/10/18	0	0.00	5.2	28.02	27.75	-5.2	2,442	-0.21%
2021/10/12	0	0.00	0.1	27.95	27.70	-0.1	2,678	0.00%
2021/10/07	0	0.00	10	27.50	27.45	-10	2,655	-0.38%
2021/10/06	0	0.00	20	26.65	26.30	-20	2,649	-0.75%
2021/10/05	0	0.00	20	26.05	26.70	-20	2,642	-0.76%
2021/10/04	2	25.30	0	0.00	25.10	2	2,617	0.08%
2021/09/30	0	0.00	0.4	27.84	27.70	-0.4	2,574	-0.02%
2021/09/29	0	0.00	16	27.76	27.30	-16	2,560	-0.62%
2021/09/28	7	27.46	1	27.95	27.60	6	2,543	0.24%
2021/09/27	0	0.00	1.1	27.76	27.55	-1.1	2,530	-0.04%
2021/09/24	1	26.95	0	0.00	27.00	1	2,503	0.04%
2021/09/23	3	27.87	0.1	27.92	27.40	2.9	2,472	0.12%
2021/09/22	3	28.42	1	29.25	28.10	2	2,427	0.08%
2021/09/17	1	29.95	0.1	31.20	29.75	0.9	2,378	0.04%
2021/09/16	2	29.00	23.6	30.61	30.45	-21.6	2,306	-0.94%
2021/09/15	2	28.25	62	28.09	28.60	-60	2,171	-2.76%
2021/09/14	16	28.60	5	28.79	28.10	11	2,081	0.53%
2021/09/13	13	30.47	26	31.61	29.55	-13	2,007	-0.65%
2021/09/10	20	31.48	22	31.55	31.00	-2	1,915	-0.10%
2021/09/09	4	29.34	12	30.00	31.30	-8	1,769	-0.45%
2021/09/08	10	29.53	10	30.90	29.35	0	1,679	0.00%
2021/09/07	0	0.00	40	29.63	29.90	-40	1,467	-2.73%
2021/09/06	0	0.00	18	28.92	28.40	-18	1,228	-1.47%
2021/09/03	1	28.70	12	28.49	27.80	-11	1,067	-1.03%
2021/09/02	3	28.12	0	0.00	28.10	3	982	0.31%
2021/09/01	1	28.00	9.3	28.35	27.90	-8.3	933	-0.89%
2021/08/31	11.3	26.99	41	28.35	27.75	-29.7	873	-3.40%
2021/08/25	20	22.19	0	0.00	22.20	20	647	3.09%
2021/08/23	9	20.50	0	0.00	21.20	9	654	1.38%
2021/08/20	10	19.93	0	0.00	20.30	10	656	1.52%
2021/08/19	10	20.05	0	0.00	20.25	10	658	1.52%
2021/08/18	22	20.07	0	0.00	20.80	22	660	3.33%
2021/08/16	10	20.50	0	0.00	20.60	10	674	1.48%
2021/08/04	0	0.00	6	23.55	23.25	-6	735	-0.82%
2021/07/28	0	0.00	366	22.95	23.10	-366	852	-42.94%	大賣/鉅額交易
2021/07/27	0	0.00	52	24.76	24.25	-52	888	-5.85%
2021/07/26	0	0.00	3	25.37	24.90	-3	901	-0.33%
2021/07/23	0	0.00	1	26.35	25.35	-1	914	-0.11%
2021/07/22	1	26.30	50	26.55	26.30	-49	909	-5.39%
2021/07/21	1	26.10	2	25.48	26.45	-1	907	-0.11%
2021/07/20	12	25.97	5	26.01	26.35	7	889	0.79%
2021/07/19	3	24.67	33	25.28	26.00	-30	821	-3.65%
2021/07/16	0	0.00	4	22.40	23.65	-4	756	-0.53%
2021/07/15	13	21.49	0	0.00	21.50	13	781	1.66%
2021/07/01	45	20.79	0	0.00	20.70	45	1,106	4.07%
2021/06/30	14	20.86	0	0.00	21.05	14	1,110	1.26%
2021/06/29	20	20.84	0	0.00	20.90	20	1,114	1.79%
2021/06/22	5	21.05	0	0.00	20.70	5	1,125	0.44%
2021/06/21	15	21.45	0	0.00	20.90	15	1,127	1.33%
2021/06/15	1	22.10	0	0.00	22.00	1	1,135	0.09%
2021/06/07	4	21.50	0	0.00	21.25	4	1,125	0.36%
2021/06/03	25	21.80	0	0.00	21.85	25	1,119	2.23%
2021/05/26	0	0.00	1	21.75	21.85	-1	1,100	-0.09%
2021/05/17	5	18.60	0	0.00	18.00	5	1,051	0.48%
2021/05/13	1	18.60	0	0.00	19.20	1	1,034	0.10%
2021/05/12	10	20.15	6	19.23	19.10	4	1,020	0.39%
2021/05/11	70	21.56	0	0.00	21.10	70	995	7.03%
2021/05/07	89	22.49	0	0.00	22.90	89	941	9.45%
2021/05/06	31	22.51	0	0.00	22.25	31	921	3.36%
2021/05/05	4	22.75	0	0.00	22.45	4	899	0.44%
2021/05/04	23	25.82	0	0.00	23.80	23	862	2.67%
2021/05/03	152	26.40	0	0.00	26.40	152	804	18.90%	大買/鉅額交易
2021/04/29	11	26.10	0	0.00	26.05	11	782	1.41%
2021/04/28	10	26.75	0	0.00	26.80	10	758	1.32%
2021/04/27	11	26.77	0	0.00	26.80	11	738	1.49%
2021/04/26	1	27.80	0	0.00	27.20	1	714	0.14%
2021/04/23	1	26.90	2	28.25	28.45	-1	679	-0.15%
2021/04/22	1	28.30	35	26.59	26.60	-34	659	-5.15%
2021/04/21	24	29.38	18	30.08	29.00	6	620	0.97%
2021/04/20	16	32.94	7	32.92	32.00	9	547	1.64%
2021/04/19	4	31.06	32	31.20	31.45	-28	499	-5.61%
2021/04/16	3	28.33	1	29.00	29.65	2	428	0.47%
2021/04/15	0	0.00	10	26.38	28.35	-10	355	-2.81%
2021/04/14	10	25.11	20	25.98	25.80	-10	319	-3.13%
2021/04/13	0	0.00	12	26.83	26.20	-12	299	-4.00%
2021/03/24	1	22.50	0	0.00	22.50	1	198	0.50%
2021/03/22	1	21.80	0	0.00	21.85	1	183	0.54%
2021/03/12	10	21.25	0	0.00	21.30	10	205	4.86%
2021/02/22	10	21.45	0	0.00	21.60	10	278	3.60%
2021/02/18	0	0.00	1	21.45	21.40	-1	275	-0.36%
2021/01/14	10	22.60	0	0.00	22.60	10	292	3.42%
2021/01/04	0	0.00	5	22.10	21.90	-5	257	-1.94%
2020/12/29	10	21.85	0	0.00	21.95	10	263	3.80%
2020/12/22	10	21.78	0	0.00	21.75	10	260	3.84%
2020/12/18	10	21.93	97	21.90	21.85	-87	263	-33.02%
2020/12/17	45	21.98	0	0.00	21.95	45	261	17.21%
2020/12/16	30	22.20	0	0.00	22.20	30	259	11.55%
2020/12/15	77	22.16	0	0.00	22.10	77	258	29.77%
2020/12/14	97	22.31	0	0.00	22.45	97	257	37.72%
2020/12/09	1	22.60	0	0.00	22.85	1	246	0.41%
2020/11/20	0	0.00	1	23.35	23.45	-1	188	-0.53%
2020/11/12	0	0.00	2	21.60	21.05	-2	193	-1.03%
2020/10/16	5	21.00	0	0.00	20.95	5	208	2.40%
2020/10/05	0	0.00	1	20.40	20.75	-1	224	-0.45%
2020/09/03	1	23.05	0	0.00	22.75	1	358	0.28%
2020/08/27	1	22.35	0	0.00	22.35	1	353	0.28%
2020/08/26	10	22.00	0	0.00	22.25	10	350	2.85%
2020/08/25	0	0.00	5	22.70	22.70	-5	348	-1.43%
2020/08/20	10	20.50	0	0.00	20.45	10	335	2.98%
2020/08/18	10	22.30	0	0.00	22.20	10	333	3.00%
2020/08/13	1	22.75	0	0.00	22.05	1	329	0.30%
2020/08/05	10	23.20	0	0.00	23.25	10	329	3.04%
2020/07/30	5	23.50	0	0.00	23.35	5	353	1.42%
2020/07/10	0	0.00	1	24.25	24.35	-1	361	-0.28%
2020/07/09	10	24.63	0	0.00	24.85	10	361	2.77%
2020/06/30	1	23.55	0	0.00	23.45	1	371	0.27%
2020/06/23	2	25.38	0	0.00	24.75	2	385	0.52%
2020/06/11	10	22.65	1	22.95	23.00	9	316	2.84%
2020/06/09	10	24.53	0	0.00	24.40	10	322	3.10%
2020/05/20	2	23.40	0	0.00	23.90	2	340	0.59%
2020/05/19	0	0.00	1	23.40	23.35	-1	340	-0.29%
2020/05/14	0	0.00	1	24.40	24.55	-1	338	-0.30%
2020/05/11	0	0.00	3	25.33	25.35	-3	330	-0.91%
2020/05/08	3	26.00	0	0.00	25.90	3	330	0.91%
2020/04/29	0	0.00	5	24.00	24.25	-5	339	-1.47%
2020/04/24	5	23.15	0	0.00	22.95	5	377	1.33%
2020/03/31	0	0.00	1	20.55	20.70	-1	470	-0.21%
2020/03/30	0	0.00	5	20.21	20.60	-5	468	-1.07%
2020/03/18	1	16.65	0	0.00	16.35	1	490	0.20%
2020/03/16	5	19.50	1	19.50	17.85	4	687	0.58%
2020/03/13	1	19.35	1	19.45	19.80	0	679	0.00%
2020/03/12	1	22.70	1	22.10	21.50	0	675	0.00%
2020/03/11	0	0.00	1	24.70	23.80	-1	665	-0.15%
2020/03/10	1	23.30	1	23.80	24.45	0	666	0.00%
2020/03/09	1	23.85	0	0.00	23.70	1	662	0.15%
2020/02/05	1	26.20	0	0.00	26.85	1	772	0.13%
2020/02/03	2	24.50	2	24.60	25.05	0	762	0.00%
2020/01/16	0	0.00	2	31.00	30.50	-2	694	-0.29%
2020/01/15	1	30.00	1	30.35	30.00	0	673	0.00%
2020/01/13	0	0.00	2	30.80	30.30	-2	669	-0.30%
2020/01/07	0	0.00	10	28.70	28.80	-10	719	-1.39%
2019/12/24	1	28.50	0	0.00	28.90	1	758	0.13%
2019/12/13	1	28.50	1	29.30	28.25	0	769	0.00%
2019/12/12	9	31.37	11	31.53	29.40	-2	749	-0.27%
2019/12/11	9	30.36	1	29.60	31.35	8	618	1.29%
2019/12/10	1	28.20	0	0.00	28.50	1	568	0.18%
2019/12/09	1	28.05	0	0.00	28.50	1	595	0.17%
2019/12/06	5	28.12	0	0.00	28.00	5	614	0.81%
2019/12/05	0	0.00	4	28.13	28.05	-4	682	-0.59%
2019/12/02	0	0.00	3	27.60	27.60	-3	931	-0.32%
2019/11/20	1	28.50	0	0.00	28.40	1	996	0.10%
2019/11/19	5	29.94	0	0.00	29.45	5	988	0.51%
2019/11/18	2	29.83	7	29.69	29.85	-5	982	-0.51%
2019/11/11	1	27.70	1	28.25	27.90	0	977	0.00%
2019/10/31	0	0.00	11	28.89	28.85	-11	1,062	-1.03%
2019/10/29	0	0.00	1	28.60	28.65	-1	1,086	-0.09%
2019/10/28	1	28.75	10	28.93	29.25	-9	1,101	-0.82%
2019/10/25	5	28.40	5	28.95	28.35	0	1,123	0.00%
2019/10/24	0	0.00	30	28.73	28.70	-30	1,190	-2.52%
2019/10/23	0	0.00	8	28.56	28.30	-8	1,221	-0.65%
2019/10/22	2	29.03	14	28.80	28.65	-12	1,357	-0.88%
2019/10/21	6	29.24	0	0.00	29.10	6	1,429	0.42%
2019/10/18	1	29.80	5	30.32	29.65	-4	1,458	-0.27%
2019/10/17	3	29.62	0	0.00	30.15	3	1,454	0.21%
2019/10/16	21	30.56	25	31.44	30.25	-4	1,450	-0.28%
2019/10/15	0	0.00	22	29.31	31.00	-22	1,409	-1.56%
2019/10/14	1	28.80	11	29.68	28.80	-10	1,381	-0.72%
2019/10/07	0	0.00	10	28.85	28.85	-10	1,411	-0.71%
2019/10/03	0	0.00	20	28.50	29.40	-20	1,405	-1.42%
2019/10/02	0	0.00	10	27.95	28.00	-10	1,413	-0.71%
2019/10/01	0	0.00	40	27.78	27.70	-40	1,410	-2.84%
2019/09/23	1	29.00	10	29.40	29.10	-9	1,407	-0.64%
2019/09/20	0	0.00	10	29.02	28.85	-10	1,397	-0.72%
2019/09/19	1	28.35	11	28.56	28.20	-10	1,388	-0.72%
2019/09/18	0	0.00	10	28.50	28.05	-10	1,384	-0.72%
2019/09/17	0	0.00	17	28.31	28.10	-17	1,382	-1.23%
2019/09/16	0	0.00	17	27.95	27.70	-17	1,379	-1.23%
2019/09/12	0	0.00	14	28.10	28.10	-14	1,378	-1.02%
2019/09/11	14	28.29	20	28.85	28.40	-6	1,398	-0.43%
2019/09/10	10	28.00	9	28.80	27.90	1	1,376	0.07%
2019/09/09	27	29.70	17	29.86	28.25	10	1,372	0.73%
2019/09/05	14	29.28	2	28.88	29.70	12	1,328	0.90%
2019/09/04	5	28.39	8	29.02	29.35	-3	1,279	-0.23%
2019/09/03	0	0.00	4	26.74	26.70	-4	1,178	-0.34%
2019/09/02	1	25.30	1	25.20	25.10	0	1,128	0.00%
2019/08/30	0	0.00	3	25.10	24.80	-3	1,153	-0.26%
2019/08/28	2	24.95	1	24.90	24.55	1	1,208	0.08%
2019/08/27	0	0.00	2	24.75	25.55	-2	1,207	-0.17%
2019/08/26	1	24.25	0	0.00	24.20	1	1,241	0.08%
2019/08/23	1	24.55	1	24.40	24.60	0	1,270	0.00%
2019/08/22	5	24.62	1	24.80	24.65	4	1,284	0.31%
2019/08/21	0	0.00	10	24.50	24.30	-10	1,291	-0.77%
2019/08/20	2	24.88	1	25.20	24.70	1	1,287	0.08%
2019/08/16	3	24.48	3	24.60	24.50	0	1,284	0.00%
2019/08/15	32	25.16	10	24.89	24.40	22	1,277	1.72%
2019/08/14	15	26.13	2	26.38	25.85	13	1,256	1.03%
2019/08/13	4	26.80	2	27.03	26.50	2	1,242	0.16%
2019/08/08	1	26.55	21	26.80	26.25	-20	1,192	-1.68%
2019/08/07	55	26.41	14	26.59	26.45	41	1,180	3.47%
2019/08/06	40	24.97	0	0.00	26.00	40	1,150	3.48%
2019/08/05	5	24.45	3	24.35	25.00	2	1,136	0.18%
2019/08/02	44	24.76	50	24.34	24.35	-6	1,139	-0.53%
2019/08/01	1	24.75	2	25.40	25.20	-1	1,144	-0.09%
2019/07/31	40	25.54	0	0.00	25.90	40	1,137	3.52%
2019/07/30	25	24.78	12	25.35	25.40	13	1,138	1.14%
2019/07/29	66	25.87	2	25.20	25.30	64	1,125	5.69%
2019/07/26	49	26.68	12	27.04	26.55	37	1,101	3.36%
2019/07/25	5	25.69	2	26.20	26.45	3	1,038	0.29%
2019/07/24	38	26.34	22	26.76	25.75	16	1,013	1.58%
2019/07/22	2	23.55	2	23.08	23.40	0	806	0.00%
2019/07/16	0	0.00	3	21.53	21.00	-3	813	-0.37%
2019/07/15	2	21.10	0	0.00	21.20	2	853	0.23%
2019/07/12	1	21.65	0	0.00	21.50	1	898	0.11%
2019/07/11	5	22.85	1	22.60	21.90	4	938	0.43%
2019/07/10	0	0.00	2	22.15	21.90	-2	937	-0.21%
2019/07/09	2	21.80	2	21.60	21.85	0	980	0.00%
2019/07/08	0	0.00	4	21.55	22.25	-4	1,028	-0.39%
2019/07/03	4	20.73	0	0.00	20.55	4	1,045	0.38%
2019/07/01	2	20.30	4	20.55	20.55	-2	1,033	-0.19%
2019/06/28	2	20.25	2	20.40	20.15	0	1,033	0.00%
2019/06/27	2	20.40	0	0.00	20.45	2	1,035	0.19%
2019/06/21	0	0.00	1	19.90	19.80	-1	1,064	-0.09%
2019/06/20	0	0.00	4	20.36	20.10	-4	1,059	-0.38%
2019/06/14	5	21.68	7	22.20	20.85	-2	1,002	-0.20%
2019/06/13	0	0.00	1	21.50	21.40	-1	956	-0.10%
2019/06/12	2	21.70	1	21.55	21.45	1	951	0.11%
2019/06/11	3	21.98	3	21.97	22.00	0	934	0.00%
2019/06/10	1	20.70	0	0.00	20.50	1	887	0.11%
2019/06/06	1	20.85	0	0.00	20.60	1	881	0.11%
2019/06/05	0	0.00	2	20.70	21.15	-2	867	-0.23%
2019/05/30	0	0.00	1	19.50	20.35	-1	758	-0.13%
2019/05/29	1	19.10	0	0.00	18.50	1	730	0.14%
2019/05/24	1	17.30	0	0.00	17.60	1	734	0.14%
2019/05/23	0	0.00	1	17.60	17.50	-1	732	-0.14%
2019/05/20	1	18.65	0	0.00	18.50	1	743	0.13%
2019/05/14	1	19.15	0	0.00	19.15	1	745	0.13%
2019/05/08	0	0.00	3	20.48	20.50	-3	709	-0.42%
2019/05/07	0	0.00	10	22.34	21.10	-10	705	-1.42%
2019/05/06	1	21.65	9	21.53	21.65	-8	694	-1.15%
2019/05/03	10	22.53	0	0.00	22.60	10	699	1.43%
2019/05/02	1	22.20	10	22.50	22.30	-9	694	-1.30%
2019/04/30	11	21.80	0	0.00	21.90	11	688	1.60%
2019/04/25	1	22.80	10	23.39	22.80	-9	688	-1.31%
2019/04/24	2	22.85	3	23.80	23.80	-1	670	-0.15%
2019/04/23	3	22.30	0	0.00	22.50	3	654	0.46%
2019/04/22	19	21.94	1	22.10	22.10	18	643	2.80%
2019/04/19	1	22.65	0	0.00	22.00	1	631	0.16%
2019/04/18	0	0.00	3	22.77	22.55	-3	591	-0.51%
2019/04/17	5	20.60	12	20.94	21.00	-7	547	-1.28%
2019/04/16	20	19.38	20	19.65	19.10	0	501	0.00%
2019/04/15	0	0.00	6	19.51	19.55	-6	471	-1.27%
2019/04/12	15	16.71	21	17.41	17.80	-6	424	-1.41%
2019/04/11	0	0.00	5	16.20	16.20	-5	362	-1.38%
2019/04/10	2	14.65	0	0.00	14.75	2	335	0.60%
2019/03/29	8	14.59	0	0.00	14.40	8	331	2.42%
2019/03/11	0	0.00	5	14.50	14.45	-5	302	-1.65%
2019/03/06	1	14.50	0	0.00	14.60	1	288	0.35%
2019/03/04	0	0.00	3	14.55	14.45	-3	287	-1.04%
2019/01/28	1	14.55	0	0.00	14.35	1	219	0.46%
2019/01/23	0	0.00	10	13.95	13.90	-10	210	-4.76%
2019/01/18	19	14.09	0	0.00	14.15	19	198	9.56%
2019/01/15	0	0.00	1	13.25	13.30	-1	179	-0.56%
2019/01/04	0	0.00	1	13.00	13.10	-1	162	-0.61%
2019/01/03	0	0.00	1	13.30	13.20	-1	163	-0.61%
2018/12/27	0	0.00	1	13.50	13.35	-1	160	-0.62%
2018/10/24	0	0.00	1	16.00	15.90	-1	300	-0.33%
2018/10/04	0	0.00	5	19.02	18.95	-5	283	-1.76%
2018/09/10	10	19.22	0	0.00	19.25	10	283	3.52%
2018/09/06	2	20.35	0	0.00	20.55	2	273	0.73%
2018/09/05	9	21.50	0	0.00	21.35	9	269	3.34%
2018/08/29	0	0.00	2	21.70	21.55	-2	265	-0.75%
2018/08/28	0	0.00	1	23.50	22.15	-1	258	-0.39%
2018/08/27	1	22.10	4	22.56	22.60	-3	229	-1.31%
2018/08/23	3	21.00	0	0.00	20.25	3	198	1.51%
2018/08/22	5	22.82	0	0.00	21.85	5	186	2.68%
2018/08/21	0	0.00	2	21.28	21.60	-2	146	-1.37%
2018/08/20	2	21.33	1	21.55	21.65	1	142	0.70%
2018/08/17	3	20.93	0	0.00	21.50	3	125	2.40%
2018/06/08	0	0.00	3	21.70	20.90	-3	108	-2.77%