杏輝 (1734)-新光-高雄券商分點個股進出

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

杏輝

(1734)

可現股當沖

股價
37.15
漲跌
▲0.25
漲幅
+0.68%
成交量
682張
產業
上市生技醫療類股
317人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

杏輝 (1734)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/05/06	0	0.00	1.3	36.81	36.90	-1.3	1,003	-0.13%
2024/05/02	0	37.15	0	0.00	37.20	0	993	0.00%
2024/04/26	0	36.70	0	0.00	36.65	0	974	0.00%
2024/04/25	0	0.00	1	36.70	36.65	-1	973	-0.10%
2024/04/24	0	0.00	2	36.83	36.75	-2	975	-0.20%
2024/04/22	1	35.90	1.3	36.00	35.95	-0.3	977	-0.03%
2024/04/19	1	35.70	1	35.95	35.70	0	969	0.00%
2024/04/18	0	0.00	2	36.30	36.40	-2	952	-0.21%
2024/04/17	3	36.52	11	36.38	36.50	-8	947	-0.84%
2024/04/16	11	35.85	0	0.00	35.80	11	946	1.16%
2024/04/15	0	0.00	2.1	36.56	36.20	-2.1	934	-0.22%
2024/04/12	0	0.00	2	36.68	36.60	-2	929	-0.22%
2024/04/11	3	36.97	3	36.85	36.95	0	922	0.00%
2024/04/10	0	37.95	0	37.85	37.75	0	893	0.00%
2024/04/09	1	38.05	2.3	38.00	37.95	-1.3	883	-0.15%
2024/04/08	3	37.68	21	37.30	37.80	-18	859	-2.09%
2024/04/03	0	0.00	6	36.56	36.65	-6	823	-0.73%
2024/04/02	1	36.60	2	36.70	36.75	-1	812	-0.12%
2024/04/01	5	36.80	1	36.60	36.55	4	806	0.50%
2024/03/29	0.1	36.35	0	0.00	36.45	0.1	793	0.02%
2024/03/28	32.4	36.76	1	37.10	36.50	31.4	795	3.94%
2024/03/27	1	36.00	0	0.00	36.15	1	759	0.13%
2024/03/26	1	35.65	0	0.00	35.60	1	746	0.13%
2024/03/25	2	35.70	1	36.15	36.10	1	739	0.14%
2024/03/22	0	35.10	0	0.00	34.85	0	707	0.00%
2024/03/21	4.1	34.96	3.1	34.78	35.05	1	709	0.14%
2024/03/20	21	36.40	14.6	36.52	36.45	6.4	643	1.00%
2024/03/19	1	35.85	1	35.90	35.95	0	631	0.00%
2024/03/15	5	35.80	0	0.00	35.40	5	625	0.80%
2024/03/14	1	36.00	1	35.90	36.00	0	607	-0.01%
2024/03/13	3	36.02	1	35.85	35.75	2	599	0.33%
2024/03/12	3	35.80	5.1	35.89	35.95	-2.1	593	-0.35%
2024/03/11	4.2	35.72	2	36.05	36.05	2.2	586	0.37%
2024/03/08	2.1	35.35	4	35.30	35.25	-1.9	558	-0.34%
2024/03/07	15.3	34.88	14.1	35.49	35.20	1.2	534	0.23%
2024/03/06	0	33.60	0	0.00	33.40	0	448	0.00%
2024/03/05	0	33.45	0	0.00	33.35	0	457	0.00%
2024/03/04	0	33.48	0	0.00	33.45	0	461	0.00%
2024/03/01	0	33.60	1	33.40	33.40	-1	490	-0.20%
2024/02/29	0	33.78	2	33.75	33.55	-2	566	-0.35%
2024/02/27	0	33.80	0	0.00	33.70	0	565	0.00%
2024/02/23	0	33.50	0	0.00	33.40	0	562	0.00%
2024/02/21	0	33.45	0	0.00	33.45	0	559	0.00%
2024/02/19	0	33.30	0	0.00	33.35	0	557	0.00%
2024/02/15	0	0.00	16	32.50	32.40	-16	553	-2.89%
2024/02/05	0	0.00	5	32.40	32.50	-5	554	-0.90%
2024/02/01	0	0.00	1	32.71	32.80	-1	573	-0.18%
2024/01/30	0.1	32.66	0	0.00	32.45	0.1	617	0.02%
2024/01/24	0	33.05	0	0.00	32.90	0	619	0.00%
2024/01/22	0	32.80	0	0.00	32.80	0	630	0.00%
2024/01/19	5.3	32.74	0	0.00	32.70	5.3	641	0.82%
2024/01/18	1	32.30	0	0.00	32.45	1	641	0.16%
2024/01/16	0	33.55	0	0.00	33.20	0	626	0.00%
2024/01/15	0	34.40	0	0.00	33.60	0	624	0.00%
2024/01/10	0	33.90	0	0.00	33.50	0	633	0.00%
2024/01/09	0	0.00	2	33.75	33.65	-2	630	-0.32%
2024/01/08	0.1	34.05	0	0.00	34.05	0.1	630	0.02%
2024/01/05	0	33.95	0	0.00	33.90	0	626	0.00%
2024/01/03	0	0.00	1	34.30	33.95	-1	626	-0.16%
2024/01/02	0	0.00	1	34.10	34.05	-1	617	-0.16%
2023/12/25	1	34.04	5	34.21	33.80	-4	614	-0.65%
2023/12/21	3	33.85	2	34.15	33.80	1	599	0.17%
2023/12/19	4	33.96	0	0.00	33.90	4	597	0.67%
2023/12/18	0	34.25	0	34.25	34.20	0	595	0.00%
2023/12/15	0.2	34.16	0	0.00	33.90	0.2	577	0.03%
2023/12/14	0.1	34.05	1	34.00	33.70	-0.9	571	-0.15%
2023/12/13	0	33.85	0	0.00	33.35	0	556	0.00%
2023/12/12	0	33.82	0	0.00	33.40	0	554	0.00%
2023/12/11	0	33.50	0	0.00	33.35	0	554	0.00%
2023/12/05	1	34.20	0	0.00	33.90	1	538	0.19%
2023/12/04	0	0.00	0.1	34.25	34.25	-0.1	529	-0.01%
2023/12/01	0	0.00	1.2	33.94	33.90	-1.2	511	-0.24%
2023/11/30	0	0.00	1	33.70	33.35	-1	497	-0.20%
2023/11/28	1.3	33.73	1	33.85	34.00	0.3	489	0.06%
2023/11/27	8	34.61	4	34.43	34.40	4	466	0.86%
2023/11/24	0	0.00	1	33.40	33.40	-1	392	-0.25%
2023/11/22	2	33.30	0	0.00	33.40	2	391	0.51%
2023/11/20	3	33.00	3	33.12	32.95	0	397	0.00%
2023/11/14	0	33.72	0	0.00	32.75	0	420	0.00%
2023/11/08	6	33.28	1	33.20	33.25	5	443	1.13%
2023/11/07	7	33.28	8	33.63	33.45	-1	471	-0.21%
2023/11/06	0	0.00	0.1	32.90	32.90	-0.1	446	-0.01%
2023/11/03	0	32.80	0	0.00	32.55	0	449	0.00%
2023/11/01	0	32.05	0	0.00	32.15	0	466	0.00%
2023/10/31	0	32.00	0	0.00	32.00	0	471	0.00%
2023/10/30	0	0.00	1.1	32.66	32.60	-1.1	491	-0.22%
2023/10/27	0	0.00	2	32.15	32.60	-2	518	-0.39%
2023/10/23	0	0.00	1	31.75	31.75	-1	546	-0.18%
2023/10/20	0	31.70	3	31.40	31.50	-3	554	-0.54%
2023/10/18	0.1	31.45	0	0.00	31.15	0.1	573	0.01%
2023/10/13	0	31.95	0	0.00	31.80	0	618	0.00%
2023/10/11	0	0.00	1	31.65	31.60	-1	667	-0.15%
2023/10/06	1	31.90	0	0.00	31.90	1	691	0.14%
2023/10/04	1	31.65	1	31.80	31.45	0	754	0.00%
2023/10/02	0	32.20	0	0.00	32.35	0	777	0.01%
2023/09/22	0	0.00	1	32.20	32.40	-1	909	-0.11%
2023/09/20	0	0.00	1	32.60	32.60	-1	975	-0.10%
2023/09/19	1	32.85	0	0.00	32.70	1	1,211	0.08%
2023/09/14	1	33.00	0	0.00	32.85	1	1,307	0.08%
2023/09/04	0.1	33.00	0	0.00	33.00	0.1	1,867	0.01%
2023/08/30	0	32.95	0	0.00	33.00	0	1,992	0.00%
2023/08/24	0	0.00	1	32.40	32.40	-1	2,160	-0.05%
2023/08/23	1	32.65	0	0.00	32.35	1	2,166	0.05%
2023/08/17	1	33.10	0	0.00	33.10	1	2,198	0.05%
2023/08/16	0	33.00	0	0.00	33.05	0	2,209	0.00%
2023/08/14	1	32.65	1	33.05	32.55	0	2,218	0.00%
2023/08/11	0	0.00	3	33.90	33.70	-3	2,204	-0.14%
2023/08/10	1	33.00	0	0.00	32.90	1	2,183	0.05%
2023/08/09	0	0.00	2	33.00	32.80	-2	2,180	-0.09%
2023/08/04	0	32.90	1	32.60	33.00	-1	2,229	-0.04%
2023/08/01	2	32.98	2	33.15	33.20	0	2,272	0.00%
2023/07/31	0	0.00	4	32.58	32.40	-4	2,385	-0.17%
2023/07/28	4	32.21	3.2	32.24	32.25	0.8	2,444	0.03%
2023/07/27	0	32.85	1	32.65	32.65	-1	2,451	-0.04%
2023/07/26	1	33.10	0	0.00	32.55	1	2,482	0.04%
2023/07/25	0	33.10	0	0.00	33.00	0	2,532	0.00%
2023/07/24	0	0.00	1	33.00	32.70	-1	2,529	-0.04%
2023/07/21	2	32.85	1	32.75	32.60	1	2,529	0.04%
2023/07/20	1	32.85	0	0.00	32.80	1	2,526	0.04%
2023/07/19	4	33.08	0	0.00	32.95	4	2,525	0.16%
2023/07/18	0	32.95	0	0.00	32.40	0	2,526	0.00%
2023/07/17	1	32.75	0	33.05	32.90	1	2,535	0.04%
2023/07/13	0	0.00	1	32.55	32.50	-1	2,567	-0.04%
2023/07/11	0	34.15	4	34.34	33.95	-4	2,558	-0.16%
2023/07/10	0	0.00	1	34.60	34.80	-1	2,540	-0.04%
2023/07/07	0	34.85	0	0.00	34.65	0	2,548	0.00%
2023/07/06	0.2	35.60	0	0.00	34.85	0.2	2,533	0.01%
2023/07/05	4	35.75	0.5	35.85	35.60	3.6	2,501	0.14%
2023/07/04	0	0.00	1	36.00	35.75	-1	2,485	-0.04%
2023/07/03	1	36.00	0	0.00	36.10	1	2,469	0.04%
2023/06/30	0	0.00	1	36.85	36.20	-1	2,450	-0.04%
2023/06/29	5	36.83	3	36.98	36.80	2	2,414	0.08%
2023/06/28	0	0.00	9	36.60	36.55	-9	2,392	-0.38%
2023/06/27	17	39.09	41	38.33	37.15	-24	2,350	-1.02%
2023/06/26	22	38.97	3	38.90	38.70	19	2,114	0.90%
2023/06/21	4	38.33	3	38.40	38.20	1	2,083	0.05%
2023/06/20	1	38.45	2	38.58	38.60	-1	2,052	-0.05%
2023/06/19	6	38.58	1	38.75	38.80	5	2,021	0.25%
2023/06/16	13	38.27	12	38.89	37.60	1	1,952	0.05%
2023/06/15	2.4	36.70	7	36.70	36.65	-4.6	1,771	-0.26%
2023/06/14	0	0.00	3	37.00	37.05	-3	1,741	-0.17%
2023/06/13	5.4	36.50	0.2	36.90	37.15	5.2	1,725	0.30%
2023/06/12	6	36.80	4	36.76	36.85	2	1,649	0.12%
2023/06/09	5	36.00	1	35.90	36.35	4	1,575	0.25%
2023/06/08	5.2	35.87	4.4	35.84	35.45	0.9	1,544	0.06%
2023/06/07	0	0.00	1	36.15	36.25	-1	1,506	-0.07%
2023/06/06	0	35.95	4.1	36.16	36.05	-4.1	1,487	-0.28%
2023/06/05	1	35.80	6	35.94	35.70	-5	1,460	-0.34%
2023/06/02	7	35.39	9.2	35.42	35.80	-2.2	1,415	-0.15%
2023/06/01	4	34.03	5.2	34.10	34.15	-1.2	1,296	-0.09%
2023/05/30	1	33.65	14	33.69	33.40	-13	1,285	-1.01%
2023/05/29	1	33.50	6	33.46	33.50	-5	1,284	-0.39%
2023/05/24	0	0.00	3	33.90	33.95	-3	1,307	-0.23%
2023/05/23	0	0.00	10	33.93	33.80	-10	1,303	-0.77%
2023/05/22	0	0.00	1	33.00	33.50	-1	1,283	-0.08%
2023/05/19	1	32.60	0	0.00	32.65	1	1,273	0.08%
2023/05/18	1	33.20	5	33.18	33.10	-4	1,271	-0.31%
2023/05/17	1	33.25	1	33.25	33.10	0	1,276	0.00%
2023/05/16	2	32.75	1	32.80	32.80	1	1,313	0.08%
2023/05/12	5	32.60	7	32.43	32.25	-2	1,365	-0.15%
2023/05/11	5	32.60	7	32.43	32.00	-2	1,367	-0.15%
2023/05/10	4	33.09	7	33.11	33.25	-3	1,343	-0.22%
2023/05/09	3	32.85	5	32.82	32.80	-2	1,341	-0.15%
2023/05/08	2	33.65	0	0.00	33.40	2	1,330	0.15%
2023/05/05	11	34.23	15	34.22	33.75	-4	1,313	-0.30%
2023/05/04	10	33.56	8	33.65	33.80	2	1,186	0.17%
2023/05/03	4	32.94	19.4	32.76	33.00	-15.4	1,141	-1.35%
2023/05/02	6	32.82	17	32.86	32.85	-11	1,139	-0.97%
2023/04/28	19	32.63	8.1	32.76	32.60	10.9	1,143	0.96%
2023/04/27	0	0.00	1	31.60	31.50	-1	1,116	-0.09%
2023/04/26	1.1	31.25	0	0.00	31.25	1.1	1,123	0.09%
2023/04/25	0	0.00	6	31.20	31.15	-6	1,132	-0.53%
2023/04/24	2	31.60	1	31.80	31.65	1	1,135	0.09%
2023/04/21	4	31.44	3	31.42	31.20	1	1,157	0.09%
2023/04/20	2	32.15	0	0.00	31.85	2	1,141	0.18%
2023/04/19	11	32.75	5.1	32.53	32.85	6	1,126	0.53%
2023/04/18	18	32.65	3.2	32.45	32.80	14.8	1,113	1.33%
2023/04/17	7.2	32.15	1	32.21	32.25	6.1	1,101	0.56%
2023/04/14	0	31.80	2	31.65	31.75	-2	1,107	-0.18%
2023/04/13	2	32.04	1.1	31.94	31.65	1	1,144	0.09%
2023/04/12	1	31.65	0	0.00	31.50	1	1,162	0.09%
2023/04/11	0	31.30	0	0.00	31.10	0	1,214	0.00%
2023/04/07	0	31.49	0	0.00	31.30	0	1,869	0.00%
2023/04/06	0	31.55	0	0.00	31.30	0	2,019	0.00%
2023/03/31	0	31.50	1	30.90	30.95	-1	2,083	-0.05%
2023/03/30	0	31.08	0	0.00	31.00	0	2,128	0.00%
2023/03/29	0	30.92	10	30.95	30.95	-10	2,188	-0.46%
2023/03/24	2	30.63	0	0.00	30.70	2	2,647	0.08%
2023/03/23	1	30.55	0	0.00	30.45	1	2,737	0.04%
2023/03/20	0	30.60	0	0.00	30.45	0	4,063	0.00%
2023/03/17	10	30.10	0	0.00	30.15	10	4,148	0.24%
2023/03/14	0	30.60	0	0.00	30.50	0	4,494	0.00%
2023/03/13	0	30.45	0	0.00	30.45	0	4,517	0.00%
2023/03/08	0	31.22	0	0.00	31.10	0	4,510	0.00%
2023/03/07	0	0.00	0	32.10	31.55	0	4,494	0.00%
2023/03/06	1	31.90	3	31.95	31.85	-2	4,485	-0.04%
2023/03/03	0	31.95	0	0.00	31.95	0	4,476	0.00%
2023/03/02	0	0.00	1	31.90	31.90	-1	4,466	-0.02%
2023/03/01	6	31.50	12	31.77	31.50	-6	4,468	-0.13%
2023/02/24	1	31.60	1	31.30	31.25	0	4,471	0.00%
2023/02/23	0	0.00	1	31.55	31.85	-1	4,452	-0.02%
2023/02/22	0	0.00	4	31.80	31.80	-4	4,445	-0.09%
2023/02/20	0	31.95	0	0.00	32.00	0	4,436	0.00%
2023/02/16	0	0.00	3	32.13	32.15	-3	4,421	-0.07%
2023/02/15	1	32.05	6	32.31	32.25	-5	4,419	-0.11%
2023/02/14	17	32.42	8	32.30	32.50	9	4,408	0.20%
2023/02/13	2	32.25	10	32.49	32.30	-8	4,363	-0.18%
2023/02/09	0	0.00	1	32.20	31.85	-1	4,305	-0.02%
2023/02/08	1	31.90	0	0.00	31.95	1	4,295	0.02%
2023/02/07	8	31.83	2	32.13	31.75	6	4,277	0.14%
2023/02/06	18	31.68	12	31.90	31.90	6	4,261	0.14%
2023/02/03	0	31.68	1	31.75	31.55	-1	4,240	-0.02%
2023/02/02	0	31.70	0	0.00	31.65	0	4,230	0.00%
2023/01/31	2	30.60	0	0.00	31.00	2	4,195	0.05%
2023/01/17	2	31.35	0	0.00	30.90	2	4,140	0.05%
2023/01/16	1	31.50	1	31.15	31.50	0	4,109	0.00%
2023/01/13	1	30.85	0	0.00	30.85	1	4,099	0.02%
2023/01/11	3	31.47	0	0.00	31.35	3	4,076	0.07%
2023/01/10	4	31.90	0	0.00	31.85	4	4,048	0.10%
2023/01/06	10.1	31.96	5	31.95	31.85	5.1	4,041	0.12%
2023/01/05	0.1	32.31	0	0.00	31.85	0.1	4,036	0.00%
2023/01/04	2	32.77	3	32.62	32.25	-1	4,013	-0.02%
2022/12/30	3.2	33.37	1	33.05	33.15	2.2	3,950	0.06%
2022/12/29	6	33.53	6	33.65	33.35	0	3,914	0.00%
2022/12/28	13	34.88	9	34.11	33.55	4	3,845	0.10%
2022/12/27	75	35.66	72	35.43	35.00	3	3,686	0.08%
2022/12/26	10	35.15	35	36.38	36.60	-25	3,194	-0.78%
2022/12/23	7	33.44	6	33.61	33.30	1	3,049	0.03%
2022/12/22	17	33.09	17	32.51	33.15	0	3,018	0.00%
2022/12/21	8	33.08	8	32.88	33.00	0	2,990	0.00%
2022/12/20	3	32.98	15	32.66	32.45	-12	2,939	-0.41%
2022/12/19	18	34.63	41	35.08	33.90	-23	2,865	-0.80%
2022/12/16	40	34.87	23.1	34.42	34.45	16.9	2,683	0.63%
2022/12/15	5.1	34.17	4	34.31	34.05	1.1	2,517	0.04%
2022/12/14	9.1	34.73	10	34.34	34.80	-0.9	2,439	-0.04%
2022/12/13	67.1	36.00	66	35.76	35.90	1	2,189	0.05%
2022/12/12	73	34.25	87	34.24	34.50	-14	1,583	-0.89%
2022/12/09	20	32.69	14.1	32.53	32.80	6	1,159	0.51%
2022/12/08	44.1	31.66	38	31.98	32.50	6.1	1,098	0.55%
2022/12/07	35	31.45	54	31.52	31.80	-19	926	-2.05%
2022/12/06	25	30.94	2	31.44	30.60	23	853	2.69%
2022/12/05	0	0.00	0.1	30.50	30.80	-0.1	817	-0.01%
2022/11/29	0	0.00	2	28.95	29.25	-2	869	-0.23%
2022/11/28	0	0.00	2	29.20	29.15	-2	922	-0.22%
2022/11/25	0	29.45	0	0.00	29.10	0	984	0.00%
2022/11/24	2	29.65	0	0.00	29.55	2	1,112	0.18%
2022/11/23	5	30.01	0	0.00	30.05	5	1,173	0.43%
2022/11/22	2	30.00	2	29.45	29.35	0	1,351	0.00%
2022/11/17	3	29.28	0	0.00	29.15	3	1,755	0.17%
2022/11/10	0	29.58	0	0.00	28.75	0	2,863	0.00%
2022/11/09	1	28.70	0.1	28.95	28.80	0.9	2,882	0.03%
2022/11/08	0	29.35	5	29.04	29.15	-5	2,890	-0.17%
2022/11/07	0	0.00	5	28.50	28.55	-5	2,875	-0.17%
2022/11/04	2	28.00	0	0.00	28.30	2	2,880	0.07%
2022/11/02	0	0.00	3	28.40	28.40	-3	2,891	-0.10%
2022/11/01	0	0.00	2	28.45	28.35	-2	2,892	-0.07%
2022/10/31	3	28.10	5	27.96	27.90	-2	2,891	-0.07%
2022/10/28	2	27.75	0	0.00	27.80	2	2,906	0.07%
2022/10/27	2	27.90	0	0.00	28.10	2	2,919	0.07%
2022/10/26	0.1	27.54	0	0.00	27.60	0.1	2,927	0.00%
2022/10/21	0.1	27.95	0	0.00	27.65	0.1	2,961	0.00%
2022/10/20	2	27.65	0	0.00	27.75	2	2,959	0.07%
2022/10/19	2	28.25	0	0.00	27.85	2	2,958	0.07%
2022/10/13	3	27.70	0	0.00	27.70	3	2,960	0.10%
2022/10/11	0	28.95	0	0.00	28.25	0	2,944	0.00%
2022/10/07	0.1	29.00	0	0.00	28.95	0.1	2,940	0.00%
2022/10/06	1	28.70	0	0.00	28.95	1	2,945	0.03%
2022/10/04	1	29.30	0.1	29.25	29.30	0.9	2,957	0.03%
2022/09/30	0.1	28.90	1	29.20	29.10	-0.9	2,984	-0.03%
2022/09/28	1	28.80	0	0.00	28.75	1	2,974	0.03%
2022/09/23	0	0.00	3	31.02	30.50	-3	2,983	-0.10%
2022/09/22	5	31.26	1	31.00	31.25	4	2,998	0.13%
2022/09/21	1	30.90	0	0.00	30.70	1	3,025	0.03%
2022/09/20	0	0.00	2	31.20	31.25	-2	3,044	-0.07%
2022/09/19	4	31.18	6	31.32	31.15	-2	3,077	-0.06%
2022/09/16	0	0.00	1	32.45	32.25	-1	3,120	-0.03%
2022/09/15	4	33.00	11	33.69	32.80	-7	3,141	-0.22%
2022/09/13	10	33.04	10	33.06	33.05	0	3,136	0.00%
2022/09/12	6	33.10	6	33.00	33.05	0	3,132	0.00%
2022/09/08	10	33.13	11	32.55	32.80	-1	3,125	-0.03%
2022/09/06	4	32.40	37	32.64	32.65	-33	3,141	-1.05%
2022/09/05	0	0.00	1	33.30	33.25	-1	3,105	-0.03%
2022/09/02	9	33.86	12	34.07	33.85	-3	3,074	-0.10%
2022/09/01	10.1	33.81	16	33.99	33.85	-5.9	3,026	-0.20%
2022/08/31	45	34.48	12	34.70	34.05	33	2,962	1.11%
2022/08/30	8	33.68	4	33.96	34.10	4	2,833	0.14%
2022/08/29	24	33.74	38	33.62	33.65	-14	2,769	-0.51%
2022/08/26	18	33.05	11.1	33.11	33.10	6.9	2,582	0.27%
2022/08/25	56.1	31.93	1	31.90	32.45	55.1	2,418	2.28%
2022/08/24	43	32.46	38	32.15	32.30	5	2,321	0.22%
2022/08/23	85	34.47	64.3	34.13	33.10	20.7	2,170	0.95%
2022/08/22	13	33.54	17	33.95	34.35	-4	1,497	-0.26%
2022/08/19	12.1	30.92	14.2	30.84	31.25	-2.1	1,257	-0.17%
2022/08/18	10	30.00	0	0.00	29.75	10	1,096	0.91%
2022/08/17	0	0.00	0.1	29.55	29.55	-0.1	1,074	-0.01%
2022/08/16	0	0.00	2	29.50	29.60	-2	1,074	-0.19%
2022/08/12	0	28.55	0	0.00	28.60	0	1,041	0.00%
2022/08/10	0.1	28.60	0	0.00	28.55	0.1	1,069	0.00%
2022/08/09	0	0.00	1	28.60	28.20	-1	1,066	-0.09%
2022/08/04	0.1	27.83	0	0.00	27.75	0.1	1,109	0.01%
2022/08/02	0	28.31	1	28.25	28.25	-1	1,129	-0.08%
2022/08/01	9.3	28.77	11.1	28.99	28.70	-1.8	1,150	-0.16%
2022/07/29	3	28.25	3	28.67	28.25	0	1,164	0.00%
2022/07/27	2	28.55	2	28.40	28.35	0	1,261	0.00%
2022/07/26	0	0.00	0	28.55	28.50	0	1,298	0.00%
2022/07/25	3	28.85	3	28.50	28.50	0	1,360	0.00%
2022/07/21	0.1	28.10	0	0.00	28.30	0.1	1,814	0.00%
2022/07/20	2	28.55	0	0.00	28.50	2	1,984	0.10%
2022/07/18	0.1	28.10	3	28.50	28.50	-3	3,057	-0.10%
2022/07/15	3	27.90	0	0.00	28.05	3	3,337	0.09%
2022/07/13	2	28.40	0	0.00	28.25	2	3,943	0.05%
2022/07/11	0	28.40	0	0.00	28.75	0	4,220	0.00%
2022/07/08	1	29.60	0	0.00	29.40	1	4,206	0.02%
2022/07/06	1	30.15	1	29.35	29.10	0	4,210	0.00%
2022/07/05	0	0.00	0	29.95	29.95	0	4,319	0.00%
2022/07/04	0	28.35	1	28.80	29.10	-1	4,413	-0.02%
2022/07/01	0	29.10	2	28.85	28.70	-2	4,409	-0.05%
2022/06/30	5	30.32	3	29.65	29.75	2	4,393	0.05%
2022/06/29	0	0.00	8	30.28	30.40	-8	4,365	-0.18%
2022/06/28	0	0.00	15.4	30.15	30.00	-15.4	4,321	-0.36%
2022/06/27	1	29.45	0	0.00	30.10	1	4,288	0.02%
2022/06/24	5	30.10	3.1	29.98	30.00	1.9	4,252	0.05%
2022/06/23	2	29.25	5	29.17	29.10	-3	4,192	-0.07%
2022/06/22	2	28.45	30	29.00	28.55	-28	4,154	-0.67%
2022/06/21	30	27.70	9	28.33	28.85	21	4,133	0.51%
2022/06/20	7	28.31	3	28.27	27.65	4	4,117	0.10%
2022/06/17	0	0.00	0	28.55	28.50	0	4,081	0.00%
2022/06/16	0	0.00	3	28.52	28.90	-3	4,069	-0.07%
2022/06/15	0	0.00	4	28.20	28.35	-4	4,045	-0.10%
2022/06/14	2	27.70	0	0.00	27.75	2	4,034	0.05%
2022/06/13	5	27.98	1	28.15	27.95	4	4,022	0.10%
2022/06/07	0	0.00	3	28.25	28.25	-3	4,017	-0.07%
2022/06/06	2	28.05	2	28.25	28.05	0	4,021	0.00%
2022/06/02	2	28.00	1	28.10	28.00	1	4,027	0.02%
2022/06/01	0	0.00	3	28.12	28.15	-3	4,032	-0.07%
2022/05/31	3	28.03	1	28.25	28.00	2	4,027	0.05%
2022/05/27	0.1	28.05	2	28.05	27.95	-1.9	4,016	-0.05%
2022/05/26	2	28.05	0	0.00	28.05	2	4,020	0.05%
2022/05/25	0	0.00	5	28.05	28.20	-5	4,032	-0.12%
2022/05/24	5	27.85	0	0.00	28.20	5	4,071	0.12%
2022/05/23	0	28.15	0	0.00	28.00	0	4,136	0.00%
2022/05/20	0.1	28.05	0	0.00	28.10	0.1	4,287	0.00%
2022/05/19	3	28.15	11	28.27	27.90	-8	4,395	-0.18%
2022/05/18	3	28.52	4	28.44	28.65	-1	4,382	-0.02%
2022/05/16	0.1	27.90	2	28.10	28.15	-2	4,367	-0.04%
2022/05/13	12	27.53	0	0.00	27.80	12	4,360	0.28%
2022/05/12	0	0.00	3	27.65	27.50	-3	4,351	-0.07%
2022/05/11	1.1	28.00	0	0.00	27.75	1.1	4,325	0.02%
2022/05/10	0	0.00	5	28.15	28.10	-5	4,309	-0.12%
2022/05/09	14	29.48	8	28.78	28.50	6	4,289	0.14%
2022/05/06	8	29.37	8	29.36	29.15	0	4,287	0.00%
2022/05/04	0.1	28.90	11	29.15	28.90	-11	4,186	-0.26%
2022/05/03	4	29.86	0	0.00	29.50	4	4,162	0.10%
2022/04/29	13	29.98	43	29.87	30.00	-30	4,132	-0.73%
2022/04/28	38	30.62	36	30.77	30.50	2	4,108	0.05%
2022/04/27	40	30.71	69	30.87	31.00	-29	4,003	-0.72%
2022/04/26	9	31.64	18	31.11	29.50	-9	3,741	-0.24%
2022/04/25	195	33.42	139	33.90	31.20	56	3,592	1.56%	大買/大賣/
2022/04/22	190	33.17	158	33.42	32.95	32	3,005	1.07%	大買/大賣/
2022/04/21	31	31.71	30	31.73	31.90	1	2,520	0.04%
2022/04/20	15	30.60	6	30.58	30.20	9	2,245	0.40%
2022/04/19	28	32.07	59.3	32.24	30.00	-31.3	2,070	-1.51%
2022/04/18	13	30.73	5	30.99	31.50	8	1,631	0.49%
2022/04/14	0	28.50	0	0.00	28.20	0	1,368	0.00%
2022/04/13	0	28.15	30	28.01	28.05	-30	1,371	-2.19%
2022/04/12	14	28.10	7	28.11	28.25	7	1,380	0.51%
2022/04/11	8	29.75	6.2	29.60	29.15	1.9	1,366	0.14%
2022/04/08	64	29.56	6	29.63	29.75	58	1,306	4.44%
2022/04/06	0	28.70	3	28.80	28.75	-3	1,201	-0.25%
2022/03/31	2	28.25	2	28.30	28.25	0	1,205	0.00%
2022/03/30	1	28.25	1	28.45	28.50	0	1,208	0.00%
2022/03/28	0	28.40	0	0.00	28.20	0	1,214	0.00%
2022/03/24	0	28.50	0	0.00	28.45	0	1,213	0.00%
2022/03/23	0	28.20	0	0.00	28.30	0	1,219	0.00%
2022/03/22	0	0.00	2	28.03	28.10	-2	1,226	-0.16%
2022/03/17	0	0.00	0	27.90	27.95	0	1,261	0.00%
2022/03/16	0	0.00	2	27.60	27.60	-2	1,281	-0.16%
2022/03/10	2	28.05	0	0.00	28.10	2	1,310	0.15%
2022/03/09	2	27.73	0	0.00	27.70	2	1,312	0.15%
2022/03/08	0.1	28.00	15	27.95	27.75	-15	1,317	-1.13%
2022/03/04	1	28.70	0	0.00	28.55	1	1,331	0.08%
2022/03/03	0	0.00	3	28.73	28.70	-3	1,428	-0.21%
2022/03/02	1.2	28.59	28	28.59	28.75	-26.9	1,470	-1.83%
2022/03/01	0	0.00	5	28.74	28.75	-5	1,488	-0.34%
2022/02/25	2	28.85	4	28.75	28.70	-2	1,494	-0.13%
2022/02/24	6.1	28.50	6	28.78	28.50	0.1	1,507	0.01%
2022/02/23	9	30.47	13	30.58	30.15	-4	1,469	-0.27%
2022/02/22	64	30.33	40.2	30.30	30.00	23.8	1,409	1.69%
2022/02/21	35	29.93	8	29.84	29.80	27	1,275	2.12%
2022/02/17	2	29.00	2	29.05	29.00	0	1,242	0.00%
2022/02/16	2	28.80	0	0.00	29.00	2	1,269	0.16%
2022/02/15	0	28.90	7	28.80	28.85	-7	1,292	-0.54%
2022/02/14	0	29.05	3	28.70	28.70	-3	1,329	-0.23%
2022/02/11	0	0.00	6	29.10	29.00	-6	1,363	-0.44%
2022/02/09	1	29.25	5	29.31	29.35	-4	1,486	-0.27%
2022/02/08	4	29.45	2	29.13	29.15	2	1,561	0.13%
2022/02/07	0	28.60	1	28.65	28.75	-1	1,803	-0.06%
2022/01/26	3.1	28.70	0	0.00	28.55	3.1	1,858	0.17%
2022/01/25	0	0.00	1	28.80	28.70	-1	1,880	-0.05%
2022/01/24	3.1	28.70	3	28.80	28.80	0.1	1,909	0.00%
2022/01/21	1	29.80	3	29.43	29.10	-2	1,938	-0.10%
2022/01/20	1	29.70	2	29.70	29.70	-1	1,955	-0.05%
2022/01/19	0	0.00	9	28.11	29.70	-9	1,992	-0.45%
2022/01/18	9	28.48	0	0.00	28.10	9	2,544	0.35%
2022/01/17	0	28.85	1	28.60	28.55	-1	2,531	-0.04%
2022/01/14	11	28.63	0.1	28.65	28.60	10.9	2,537	0.43%
2022/01/13	4	28.93	4	28.90	28.90	0	2,566	0.00%
2022/01/12	0	28.80	0	0.00	28.80	0	2,585	0.00%
2022/01/07	0	28.80	0	0.00	28.80	0	2,681	0.00%
2022/01/06	1	28.80	6	29.10	28.80	-5	2,699	-0.19%
2022/01/05	6	28.65	0	0.00	28.75	6	2,726	0.22%
2022/01/04	4	29.25	1	29.20	29.25	3	2,731	0.11%
2022/01/03	2	29.55	43	29.55	29.40	-41	2,749	-1.49%
2021/12/30	2	28.85	0	0.00	28.90	2	2,728	0.07%
2021/12/29	0	0.00	1	28.90	28.80	-1	2,828	-0.04%
2021/12/28	4	28.66	0.3	28.80	28.75	3.8	2,956	0.13%
2021/12/24	2	28.70	0	0.00	28.70	2	3,545	0.06%
2021/12/23	10	28.75	0	0.00	28.85	10	3,875	0.26%
2021/12/21	0	0.00	2	28.70	28.75	-2	4,004	-0.05%
2021/12/14	1	28.75	0	0.00	28.70	1	4,260	0.02%
2021/12/13	0	29.30	2	29.10	29.10	-2	4,401	-0.05%
2021/12/10	2	29.00	2	29.20	29.05	0	4,975	0.00%
2021/12/09	1	29.05	5	29.00	28.85	-4	5,078	-0.08%
2021/12/08	2.1	28.91	1	29.05	28.90	1.1	5,089	0.02%
2021/12/06	1	28.75	1	28.80	28.75	0	5,184	0.00%
2021/12/02	0	0.00	1	28.80	28.70	-1	5,265	-0.02%
2021/12/01	1	28.80	1	28.90	28.85	0	5,289	0.00%
2021/11/30	0	0.00	6	28.89	28.95	-6	5,310	-0.11%
2021/11/29	34	29.66	31	29.29	29.10	3	5,306	0.06%
2021/11/26	3	29.33	1	29.35	29.00	2	5,236	0.04%
2021/11/25	1	29.00	0	0.00	28.95	1	5,221	0.02%
2021/11/24	0.1	28.80	2	29.00	29.10	-1.9	5,239	-0.04%
2021/11/23	6	28.88	2	28.80	28.65	4	5,394	0.07%
2021/11/22	1	28.95	1	29.00	28.90	0	5,409	0.00%
2021/11/19	3	29.10	0	0.00	28.90	3	5,514	0.05%
2021/11/18	1	29.05	0	0.00	29.15	1	5,582	0.02%
2021/11/17	1	28.95	3	29.02	28.95	-2	5,625	-0.04%
2021/11/16	4	29.63	7	29.51	29.60	-3	5,615	-0.05%
2021/11/15	2	29.03	2	29.05	29.25	0	5,632	0.00%
2021/11/12	7.1	29.03	1	28.95	29.10	6.1	5,637	0.11%
2021/11/11	6	29.54	2	29.45	29.20	4	5,662	0.07%
2021/11/10	14	30.01	4	29.95	29.85	10	5,699	0.18%
2021/11/09	7	30.34	4	30.40	30.30	3	5,756	0.05%
2021/11/08	13	30.00	5	30.02	29.75	8	5,760	0.14%
2021/11/05	2.1	30.03	12	30.00	30.10	-10	5,913	-0.17%
2021/11/04	17	30.62	13	30.68	29.80	4	6,189	0.06%
2021/11/03	7	29.17	14	29.31	29.35	-7	6,994	-0.10%
2021/11/02	3	28.72	0	0.00	28.80	3	7,502	0.04%
2021/11/01	7	28.89	0	0.00	28.85	7	7,891	0.09%
2021/10/29	2	29.10	0	0.00	29.20	2	8,197	0.02%
2021/10/28	5	28.91	0	0.00	29.10	5	8,368	0.06%
2021/10/27	8	29.16	4	29.15	29.25	4	8,316	0.05%
2021/10/26	18	28.84	26	29.04	28.90	-8	8,225	-0.10%
2021/10/25	1	31.90	0	0.00	31.90	1	7,631	0.01%
2021/10/20	12	38.62	8	38.74	39.30	4	7,631	0.05%
2021/10/19	10	37.83	10	38.23	38.50	0	7,597	0.00%
2021/10/18	2	37.88	16	38.23	37.80	-14	7,572	-0.18%
2021/10/15	4	38.38	7	37.75	37.85	-3	7,552	-0.04%
2021/10/14	21	38.11	26	38.04	38.50	-5	7,562	-0.07%
2021/10/13	9.1	37.40	1	37.50	37.05	8.1	7,526	0.11%
2021/10/12	13	37.88	9	37.29	37.50	4	7,494	0.05%
2021/10/08	9	37.20	0	0.00	37.10	9	7,460	0.12%
2021/10/07	6	38.08	8	38.19	37.95	-2	7,440	-0.03%
2021/10/06	8	37.01	6	36.88	36.90	2	7,413	0.03%
2021/10/05	17	35.40	20	35.30	37.50	-3	7,376	-0.04%
2021/10/04	7	38.54	9	36.81	36.40	-2	7,274	-0.03%
2021/10/01	14	40.55	14.3	40.68	39.90	-0.3	7,139	0.00%
2021/09/30	36.1	42.02	44	41.86	40.70	-7.9	6,982	-0.11%
2021/09/29	49.3	41.35	42.5	41.68	42.20	6.8	6,548	0.10%
2021/09/28	4	39.78	3.1	39.45	39.40	0.9	6,237	0.01%
2021/09/27	2.4	39.26	8	39.41	38.65	-5.6	6,168	-0.09%
2021/09/24	7.2	39.48	4	38.76	40.00	3.2	6,112	0.05%
2021/09/23	4	37.41	5	37.89	37.85	-1	6,041	-0.02%
2021/09/22	3	37.93	4	37.70	37.05	-1	6,012	-0.02%
2021/09/17	5	37.46	2	37.58	37.40	3	5,968	0.05%
2021/09/16	8.1	38.38	6	38.07	37.90	2.1	5,938	0.03%
2021/09/15	15.1	38.09	17	37.33	38.05	-1.9	5,869	-0.03%
2021/09/14	154.1	41.55	149	39.90	37.50	5.1	5,715	0.09%	大買/大賣/
2021/09/13	14	37.24	15.3	38.26	39.25	-1.3	5,142	-0.03%
2021/09/10	1	35.90	1	35.70	35.70	0	5,031	0.00%
2021/09/09	0	0.00	1	36.40	36.10	-1	5,024	-0.02%
2021/09/08	15	37.36	11	37.50	36.65	4	5,004	0.08%
2021/09/07	6	37.13	5.1	36.90	37.30	0.9	4,914	0.02%
2021/09/06	2	35.20	2	35.30	35.10	0	4,855	0.00%
2021/09/03	7.1	35.57	4	35.66	35.15	3.1	4,851	0.06%
2021/09/02	2	36.30	11	36.57	36.10	-9	4,837	-0.19%
2021/09/01	2	37.20	1	37.50	37.00	1	4,823	0.02%
2021/08/31	4	37.53	2	37.98	37.30	2	4,831	0.04%
2021/08/30	12.2	37.54	2	37.73	38.00	10.2	4,905	0.21%
2021/08/27	5	37.59	5	37.63	37.40	0	4,901	0.00%
2021/08/26	3	39.65	8	38.49	38.05	-5	4,869	-0.10%
2021/08/25	1	37.10	1	37.79	36.85	0	4,715	0.00%
2021/08/24	15	37.85	14	37.48	37.15	1	4,695	0.02%
2021/08/23	9	41.19	5	40.94	39.85	4	4,615	0.09%
2021/08/20	2	38.60	13	38.34	39.85	-11	4,551	-0.24%
2021/08/19	1	36.70	1	36.00	36.25	0	4,501	0.00%
2021/08/18	12	35.19	2.4	36.02	36.00	9.6	4,488	0.21%
2021/08/17	7	37.23	6	36.59	36.05	1	4,475	0.02%
2021/08/16	1	37.35	4	38.04	37.35	-3	4,493	-0.07%
2021/08/13	8	38.99	2	38.43	39.40	6	4,474	0.13%
2021/08/12	6.4	38.96	1	39.00	39.00	5.4	4,456	0.12%
2021/08/11	9.1	37.50	18	36.66	36.30	-8.9	4,443	-0.20%
2021/08/10	14	40.26	19.3	39.96	38.25	-5.3	4,575	-0.12%
2021/08/09	74	43.84	87.2	43.34	42.50	-13.2	4,470	-0.30%
2021/08/06	223.1	44.62	249	44.36	43.85	-25.9	4,356	-0.59%	大買/大賣/
2021/08/05	131.2	42.01	118	42.21	42.95	13.2	3,361	0.39%	大買/大賣/
2021/08/04	82	37.91	96.1	38.20	39.05	-14.1	2,912	-0.48%
2021/08/03	37.1	34.56	46	34.43	35.50	-8.9	2,505	-0.36%
2021/08/02	8.3	32.09	12.2	32.10	32.30	-3.9	2,160	-0.18%
2021/07/30	0	0.00	4	29.60	29.40	-4	1,958	-0.20%
2021/07/28	1	28.90	0	0.00	28.90	1	1,968	0.05%
2021/07/27	0	0.00	0	29.75	29.20	0	2,002	0.00%
2021/07/23	1.1	28.95	0	0.00	29.00	1.1	2,027	0.05%
2021/07/22	1	29.00	0	0.00	28.75	1	2,037	0.05%
2021/07/21	2	29.05	0	0.00	28.80	2	2,076	0.10%
2021/07/20	12	30.25	4.1	29.98	29.40	7.9	2,076	0.38%
2021/07/19	0	0.00	2	29.63	29.70	-2	2,026	-0.10%
2021/07/15	0.1	28.70	0	0.00	28.80	0.1	2,056	0.00%
2021/07/14	0	0.00	1	28.40	28.50	-1	2,072	-0.05%
2021/07/13	1	29.00	0	0.00	28.90	1	2,080	0.05%
2021/07/12	1	29.10	2	29.20	29.20	-1	2,081	-0.05%
2021/07/09	1	29.01	0	0.00	29.05	1	2,082	0.05%
2021/07/06	2.6	29.08	0	0.00	29.05	2.6	2,229	0.12%
2021/07/05	0	0.00	3	28.97	29.40	-3	2,242	-0.13%
2021/07/01	0.1	29.11	2	29.45	29.05	-1.9	2,262	-0.08%
2021/06/30	3	28.93	0	0.00	29.35	3	2,270	0.13%
2021/06/29	1	29.35	1	29.30	29.40	0	2,260	0.00%
2021/06/25	0	0.00	0	29.95	29.90	0	2,265	0.00%
2021/06/24	2	29.90	11	29.80	29.95	-9	2,321	-0.39%
2021/06/22	2	29.70	0	0.00	29.40	2	2,334	0.09%
2021/06/21	0	0.00	5	29.76	29.65	-5	2,360	-0.21%
2021/06/18	0	0.00	2	30.05	30.05	-2	2,369	-0.08%
2021/06/17	2	30.25	1	30.25	30.25	1	2,370	0.04%
2021/06/16	0	0.00	1	30.30	30.20	-1	2,379	-0.04%
2021/06/15	0	0.00	11	30.35	30.35	-11	2,398	-0.46%
2021/06/11	1	31.00	1	30.95	30.95	0	2,451	0.00%
2021/06/10	1	31.55	0	0.00	31.55	1	2,444	0.04%
2021/06/09	4	31.70	0	0.00	31.40	4	2,439	0.16%
2021/06/08	1	31.90	0	0.00	31.60	1	2,432	0.04%
2021/06/07	7	32.04	19	31.44	31.40	-12	2,414	-0.50%
2021/06/04	15.2	30.71	0	0.00	30.55	15.2	2,323	0.65%
2021/06/02	0	0.00	3	30.27	30.05	-3	2,315	-0.13%
2021/06/01	0	0.00	7	30.40	30.45	-7	2,337	-0.30%
2021/05/31	0.1	30.50	102	30.42	30.45	-101.9	2,329	-4.37%	大賣/鉅額交易
2021/05/28	1	30.95	0	0.00	31.10	1	2,314	0.04%
2021/05/27	1	31.40	0	0.00	31.30	1	2,310	0.04%
2021/05/26	0	0.00	2	31.50	31.35	-2	2,323	-0.09%
2021/05/25	2	30.95	4	31.01	31.05	-2	2,399	-0.08%
2021/05/24	91	33.30	6	32.08	31.65	85	2,535	3.35%
2021/05/21	11	31.29	2	31.50	31.75	9	2,738	0.33%
2021/05/20	4	31.74	1	32.30	31.35	3	2,872	0.10%
2021/05/19	2	32.33	8	32.16	32.00	-6	2,901	-0.21%
2021/05/18	16	34.73	15	34.34	33.95	1	2,842	0.04%
2021/05/17	19	34.66	16	34.62	34.75	3	2,639	0.11%
2021/05/14	25	33.91	18	32.65	31.60	7	2,571	0.27%
2021/05/13	3	34.72	3	34.80	34.80	0	2,326	0.00%
2021/05/12	3	31.65	4	31.65	31.65	-1	2,247	-0.04%
2021/05/11	0	0.00	6	28.80	28.80	-6	2,141	-0.28%
2021/05/10	2	29.60	0	0.00	29.40	2	2,142	0.09%
2021/05/07	2	29.25	0	0.00	29.15	2	2,149	0.09%
2021/05/06	2	28.83	0	0.00	28.70	2	2,157	0.09%
2021/05/05	1	29.15	0	0.00	28.95	1	2,158	0.05%
2021/05/04	3	28.93	5.1	29.25	29.00	-2.1	2,161	-0.10%
2021/05/03	10	31.43	0	0.00	31.30	10	2,170	0.46%
2021/04/29	1	31.05	12	31.00	30.95	-11	2,168	-0.51%
2021/04/28	0	0.00	1	31.30	30.95	-1	2,177	-0.05%
2021/04/27	5	31.58	13	31.19	31.25	-8	2,194	-0.36%
2021/04/26	0	0.00	1	30.95	30.85	-1	2,163	-0.05%
2021/04/23	5	30.85	0	0.00	30.85	5	2,184	0.23%
2021/04/22	2	31.00	1	31.55	31.00	1	2,198	0.05%
2021/04/21	1	31.80	5	31.97	31.60	-4	2,188	-0.18%
2021/04/20	0	0.00	2	31.20	31.45	-2	2,200	-0.09%
2021/04/19	0	31.20	1.2	31.05	31.15	-1.2	2,256	-0.05%
2021/04/16	6	31.10	2	31.10	31.25	4	2,268	0.18%
2021/04/14	0	31.80	0	0.00	30.95	0	2,274	0.00%
2021/04/13	11	32.70	1	32.10	31.75	10	2,275	0.44%
2021/04/12	17	32.03	10	32.09	32.25	7	2,242	0.31%
2021/04/09	1	31.00	0	0.00	31.20	1	2,172	0.05%
2021/04/07	1	31.05	4	31.15	31.05	-3	2,227	-0.13%
2021/04/01	0	31.50	0	0.00	31.30	0	2,215	0.00%
2021/03/31	0	31.60	0	0.00	31.35	0	2,223	0.00%
2021/03/30	0	0.00	3	31.53	31.60	-3	2,263	-0.13%
2021/03/29	0	31.70	0.1	31.70	31.55	-0.1	2,499	0.00%
2021/03/26	0	0.00	2	31.00	31.10	-2	2,530	-0.08%
2021/03/25	1	31.45	0	0.00	31.20	1	2,530	0.04%
2021/03/24	5	31.95	4	31.63	31.30	1	2,526	0.04%
2021/03/23	1	31.00	8	31.16	31.10	-7	2,497	-0.28%
2021/03/19	4	31.19	2	31.13	31.10	2	2,520	0.08%
2021/03/18	1	31.45	1	31.70	31.75	0	2,523	0.00%
2021/03/17	1	31.60	6	31.36	31.75	-5	2,524	-0.20%
2021/03/16	0	31.00	3	30.40	30.50	-3	2,468	-0.12%
2021/03/15	5	30.95	4	30.73	30.55	1	2,472	0.04%
2021/03/12	1	30.50	1	30.55	30.65	0	2,486	0.00%
2021/03/11	0	30.90	0	0.00	30.80	0	2,518	0.00%
2021/03/09	1	30.85	0	0.00	30.75	1	2,548	0.04%
2021/03/08	1	31.00	0	0.00	30.85	1	2,555	0.04%
2021/03/05	1	31.05	0	0.00	30.75	1	2,551	0.04%
2021/03/04	1	30.50	1	31.10	30.45	0	2,529	0.00%
2021/03/03	1	31.00	0	0.00	30.90	1	2,537	0.04%
2021/03/02	1	31.00	10	30.85	30.90	-9	2,540	-0.35%
2021/02/26	0	0.00	1	31.90	31.40	-1	2,540	-0.04%
2021/02/25	8	31.95	8.2	32.07	31.60	-0.2	2,529	-0.01%
2021/02/24	44	31.41	44.5	31.73	31.40	-0.5	2,446	-0.02%
2021/02/23	24.1	33.16	18	33.48	31.20	6.1	2,303	0.26%
2021/02/22	33.5	32.68	22	32.80	33.40	11.5	2,156	0.53%
2021/02/19	11	29.61	9	29.74	30.40	2	2,099	0.10%
2021/02/18	1	28.30	2	28.13	28.30	-1	2,028	-0.05%
2021/02/17	0	28.03	0	0.00	27.30	0	2,013	0.00%
2021/02/05	5	28.22	5	28.33	27.40	0	2,017	0.00%
2021/02/04	0	27.23	3	27.10	27.10	-3	2,008	-0.15%
2021/02/03	0	0.00	5	27.10	27.10	-5	2,017	-0.25%
2021/02/02	1	26.65	2	27.03	27.15	-1	2,036	-0.05%
2021/02/01	0	0.00	14	26.55	26.65	-14	2,035	-0.69%
2021/01/29	1	27.00	0	0.00	26.70	1	2,032	0.05%
2021/01/27	4	28.20	0	0.00	28.15	4	2,066	0.19%
2021/01/26	0	0.00	1	28.90	28.65	-1	2,073	-0.05%
2021/01/25	4	28.75	8	28.86	29.20	-4	2,128	-0.19%
2021/01/22	1	27.85	0	0.00	27.65	1	2,116	0.05%
2021/01/21	3	28.62	0	0.00	28.60	3	2,104	0.14%
2021/01/20	3	29.18	3	29.43	29.20	0	2,114	0.00%
2021/01/19	0	0.00	2	29.20	28.90	-2	2,107	-0.09%
2021/01/18	4	28.98	3	29.43	28.95	1	2,129	0.05%
2021/01/15	1	28.70	0	0.00	28.55	1	2,128	0.05%
2021/01/13	2	29.35	0	0.00	29.25	2	2,135	0.09%
2021/01/12	4	29.89	8	29.89	30.35	-4	2,112	-0.19%
2021/01/11	1	28.85	8	29.03	29.05	-7	2,051	-0.34%
2021/01/08	0	0.00	1	29.15	29.25	-1	2,050	-0.05%
2021/01/07	1	29.60	1	29.75	29.50	0	2,058	0.00%
2021/01/06	2	29.53	1	29.70	29.45	1	2,071	0.05%
2020/12/31	2	31.18	3	31.12	30.95	-1	2,174	-0.05%
2020/12/30	6	30.80	7	31.14	30.50	-1	2,189	-0.05%
2020/12/29	10	30.05	2	30.10	30.00	8	2,215	0.36%
2020/12/28	1	30.15	0	0.00	29.95	1	2,307	0.04%
2020/12/25	0	0.00	3	30.20	29.95	-3	2,323	-0.13%
2020/12/24	2	29.98	4	30.48	30.05	-2	2,326	-0.09%
2020/12/23	52	33.37	9	33.56	30.90	43	2,304	1.87%
2020/12/22	4	32.66	3	31.87	32.75	1	2,114	0.05%
2020/12/21	0	29.85	0	0.00	29.80	0	2,145	0.00%
2020/12/18	2	29.75	3	29.95	29.85	-1	2,325	-0.04%
2020/12/16	1	30.20	1	29.40	29.40	0	2,396	0.00%
2020/12/15	0	0.00	6	29.16	29.00	-6	2,489	-0.24%
2020/12/14	2.1	30.18	0	0.00	29.90	2.1	2,509	0.08%
2020/12/11	1	29.15	1	29.55	29.50	0	2,562	0.00%
2020/12/10	1	29.35	2	29.80	29.40	-1	2,735	-0.04%
2020/12/09	4	30.15	4	29.75	29.80	0	2,877	0.00%
2020/12/08	1	30.25	8	29.92	30.30	-7	2,917	-0.24%
2020/12/07	0	0.00	2	29.45	29.30	-2	2,931	-0.07%
2020/12/04	1	30.65	7	30.55	30.45	-6	2,923	-0.21%
2020/12/03	1	31.50	14	31.50	31.20	-13	2,982	-0.44%
2020/12/02	0	0.00	2	31.90	31.60	-2	3,014	-0.07%
2020/12/01	0	0.00	1	31.85	31.85	-1	3,058	-0.03%
2020/11/30	1	32.15	4	32.46	32.15	-3	3,108	-0.10%
2020/11/27	0	0.00	4	32.28	32.20	-4	3,131	-0.13%
2020/11/26	2	31.70	1	31.70	31.75	1	3,141	0.03%
2020/11/25	1	32.35	3	32.72	32.10	-2	3,171	-0.06%
2020/11/24	3	32.27	0	0.00	32.10	3	3,251	0.09%
2020/11/23	2	32.55	0	0.00	32.55	2	3,549	0.06%
2020/11/20	6	32.64	7	33.23	32.80	-1	3,670	-0.03%
2020/11/19	34	33.83	27	34.07	33.20	7	3,709	0.19%
2020/11/18	18	34.07	16	33.96	34.45	2	3,678	0.05%
2020/11/17	0	0.00	1	32.15	32.10	-1	3,701	-0.03%
2020/11/16	2	32.43	2	32.50	32.45	0	3,895	0.00%
2020/11/13	0	0.00	5	32.72	32.90	-5	4,021	-0.12%
2020/11/12	5	32.41	2	32.15	32.15	3	4,174	0.07%
2020/11/11	2	32.68	2	32.98	33.20	0	4,333	0.00%
2020/11/10	2	32.48	3	33.38	32.60	-1	4,554	-0.02%
2020/11/06	1	33.25	0	0.00	33.20	1	5,331	0.02%
2020/11/05	0	0.00	1	33.55	33.65	-1	5,501	-0.02%
2020/11/04	1	33.00	1	33.20	33.20	0	5,639	0.00%
2020/11/02	9	33.17	7	33.17	33.30	2	6,188	0.03%
2020/10/30	2	32.28	9	32.08	31.50	-7	6,159	-0.11%
2020/10/29	2	33.40	1	33.40	33.35	1	6,167	0.02%
2020/10/28	1	33.95	3	34.50	33.90	-2	6,241	-0.03%
2020/10/26	9	34.96	15	33.95	33.80	-6	6,293	-0.10%
2020/10/23	1	35.40	9	35.38	35.35	-8	6,313	-0.13%
2020/10/22	5	35.10	1	35.05	34.80	4	6,324	0.06%
2020/10/21	1	35.30	3	35.53	35.70	-2	6,327	-0.03%
2020/10/20	2	35.35	3	35.40	35.15	-1	6,433	-0.02%
2020/10/16	1	35.70	3	35.80	35.25	-2	6,505	-0.03%
2020/10/15	1	35.60	4	35.50	35.55	-3	6,584	-0.05%
2020/10/14	3	36.05	3	36.28	36.00	0	6,612	0.00%
2020/10/13	1	35.25	1	35.70	35.80	0	6,694	0.00%
2020/10/12	4	35.73	0	0.00	35.50	4	6,837	0.06%
2020/10/08	10	36.14	8	36.21	36.20	2	6,835	0.03%
2020/10/07	4	37.84	2	38.33	37.75	2	7,057	0.03%
2020/10/06	11	37.80	10	37.60	38.15	1	7,576	0.01%
2020/10/05	9	36.00	14	35.90	36.40	-5	7,516	-0.07%
2020/09/30	7	37.07	9	36.79	37.55	-2	7,420	-0.03%
2020/09/29	2	37.60	2	37.68	36.90	0	7,415	0.00%
2020/09/28	6	37.97	6	37.69	37.65	0	7,460	0.00%
2020/09/25	6	38.08	7	37.94	37.45	-1	7,866	-0.01%
2020/09/24	18	38.52	18	38.30	38.15	0	8,036	0.00%
2020/09/23	30	38.98	33	38.83	39.00	-3	8,058	-0.04%
2020/09/22	0	0.00	2	41.15	41.00	-2	7,944	-0.03%
2020/09/21	29	41.81	15	41.80	41.55	14	8,109	0.17%
2020/09/18	33	42.37	39	42.43	42.05	-6	8,239	-0.07%
2020/09/17	3	41.45	0	0.00	41.45	3	8,619	0.03%
2020/09/16	13	41.78	17	41.44	40.60	-4	9,048	-0.04%
2020/09/15	37	42.94	38	43.06	42.30	-1	9,445	-0.01%
2020/09/14	3	39.12	9	38.73	40.50	-6	9,565	-0.06%
2020/09/11	3	40.67	10	41.13	40.35	-7	9,848	-0.07%
2020/09/10	7	42.33	8	41.99	41.80	-1	9,870	-0.01%
2020/09/09	2	42.65	0	0.00	42.45	2	9,930	0.02%
2020/09/08	4	43.24	6	43.72	43.50	-2	9,959	-0.02%
2020/09/07	3	43.00	11	43.00	42.80	-8	10,202	-0.08%
2020/09/04	23	43.81	12	44.44	43.50	11	10,237	0.11%
2020/09/03	8	44.10	4	44.03	44.20	4	10,258	0.04%
2020/09/02	1	45.70	0	0.00	45.40	1	10,231	0.01%
2020/09/01	2	45.80	4	45.59	45.35	-2	10,197	-0.02%
2020/08/31	22	45.86	25	46.30	46.10	-3	10,186	-0.03%
2020/08/28	28	46.81	29	47.02	46.15	-1	10,142	-0.01%
2020/08/27	90	47.67	75	47.82	46.00	15	10,055	0.15%
2020/08/26	3	46.45	21	46.10	47.85	-18	9,753	-0.18%
2020/08/25	7	43.52	7	43.27	43.50	0	9,621	0.00%
2020/08/24	14	44.64	25	44.59	44.45	-11	9,573	-0.11%
2020/08/21	37	44.16	36	43.96	44.60	1	9,552	0.01%
2020/08/20	63	44.55	77	44.79	43.75	-14	9,671	-0.14%
2020/08/19	22	48.72	6	49.69	48.10	16	9,520	0.17%
2020/08/18	13	49.83	31	49.66	49.05	-18	9,394	-0.19%
2020/08/17	29	49.73	82.1	49.30	48.40	-53.1	9,264	-0.57%
2020/08/14	94	52.30	97	51.91	51.40	-3	9,087	-0.03%
2020/08/13	223	55.60	185	54.71	51.90	38	8,861	0.43%	大買/大賣/
2020/08/12	2	52.60	6	52.60	52.60	-4	8,089	-0.05%
2020/08/10	45	48.45	28	48.40	47.90	17	8,067	0.21%
2020/08/07	46	47.77	60	47.66	48.00	-14	7,892	-0.18%
2020/08/06	65	50.58	97.1	50.49	47.20	-32.1	7,712	-0.42%
2020/08/05	14	46.40	12.1	47.96	48.25	2	7,226	0.03%
2020/08/04	5	43.49	3	43.83	43.90	2	7,143	0.03%
2020/08/03	4.1	42.08	12	41.95	42.70	-7.9	7,124	-0.11%
2020/07/31	33	40.43	6	39.43	41.80	27	7,093	0.38%
2020/07/30	3	38.00	0	0.00	38.95	3	7,045	0.04%
2020/07/29	1	31.70	4	34.63	35.45	-3	7,022	-0.04%
2020/07/28	3	33.12	5	33.06	32.25	-2	6,968	-0.03%
2020/07/27	3	35.82	6	36.76	35.80	-3	6,925	-0.04%
2020/07/24	7	39.85	2	39.50	39.40	5	6,887	0.07%
2020/07/23	41	40.54	15	39.36	41.00	26	6,866	0.38%
2020/07/22	1	38.30	1	38.30	38.80	0	6,754	0.00%
2020/07/21	18	38.64	10	37.42	35.30	8	6,738	0.12%
2020/07/20	7	37.51	18	37.36	37.05	-11	6,660	-0.17%
2020/07/17	16	43.51	139	41.16	41.15	-123	6,557	-1.88%	大賣/鉅額交易
2020/07/16	14	50.66	2	46.70	45.70	12	6,518	0.18%
2020/07/15	13	52.11	30	49.30	49.30	-17	6,417	-0.26%
2020/07/14	1	54.00	1	54.10	54.00	0	6,252	0.00%
2020/07/13	71	63.09	34	62.00	60.00	37	6,235	0.59%
2020/07/10	119	66.42	77.1	64.30	66.50	41.9	5,922	0.71%	大買/
2020/07/09	9	60.50	0	0.00	60.50	9	5,358	0.17%
2020/07/08	0	0.00	4	55.00	55.00	-4	5,344	-0.07%
2020/07/07	2	50.00	0	0.00	50.00	2	5,333	0.04%
2020/07/06	6	45.50	1.2	45.50	45.50	4.8	5,311	0.09%
2020/07/03	98	40.02	45.1	41.20	41.40	52.9	5,255	1.01%
2020/07/02	29	35.99	39	36.89	37.65	-10	4,826	-0.21%
2020/07/01	57	34.73	36.3	34.43	34.25	20.7	4,604	0.45%
2020/06/30	15	32.97	13	33.24	33.50	2	4,461	0.04%
2020/06/29	128	34.28	30	34.25	33.85	98	4,384	2.24%	大買/
2020/06/24	41.1	33.46	66	33.15	32.90	-24.9	4,196	-0.59%
2020/06/23	118	35.96	146	35.69	34.80	-28	4,006	-0.70%	大買/大賣/
2020/06/22	98	33.58	117	33.67	34.20	-19	3,500	-0.54%	大賣/
2020/06/19	115	31.32	120	31.64	31.10	-5	3,044	-0.16%	大買/大賣/
2020/06/18	69	29.35	32	30.48	30.90	37	2,586	1.43%
2020/06/17	32	27.39	28	27.34	28.10	4	2,269	0.18%
2020/06/16	21	25.61	6.3	25.52	25.55	14.7	1,839	0.80%
2020/06/15	7	25.57	10	25.45	25.50	-3	1,796	-0.17%
2020/06/12	3	24.27	0	0.00	24.15	3	1,703	0.18%
2020/06/11	74	25.77	43	26.03	24.65	31	1,654	1.87%
2020/06/10	15	24.28	15	24.24	24.40	0	1,330	0.00%
2020/06/09	54	23.18	12	23.48	24.00	42	1,278	3.29%
2020/06/08	0	0.00	3	22.03	22.25	-3	1,213	-0.25%
2020/06/04	3	21.80	2	21.85	21.80	1	1,203	0.08%
2020/06/03	10	22.00	0	0.00	21.95	10	1,249	0.80%
2020/06/02	2	21.85	1	21.80	21.80	1	1,284	0.08%
2020/06/01	0	0.00	6	22.26	22.25	-6	1,278	-0.47%
2020/05/29	0	0.00	1	22.20	22.05	-1	1,269	-0.08%
2020/05/27	9	22.68	1	22.25	22.55	8	1,263	0.63%
2020/05/26	19	24.26	10	24.28	23.80	9	1,218	0.74%
2020/05/25	4	22.23	4	22.05	22.70	0	979	0.00%
2020/05/20	0.3	20.65	0	0.00	20.65	0.3	938	0.03%
2020/05/18	1	21.00	1	20.95	20.95	0	957	0.00%
2020/05/14	1	20.35	3	20.85	20.35	-2	960	-0.21%
2020/05/13	2	20.83	0	0.00	20.85	2	962	0.21%
2020/05/12	1	20.65	0	0.00	20.60	1	974	0.10%
2020/05/08	0	0.00	4	21.30	20.65	-4	990	-0.40%
2020/05/06	2	21.33	13	22.00	21.20	-11	1,077	-1.02%
2020/05/05	2	20.70	1	20.50	20.70	1	1,086	0.09%
2020/05/04	1	20.05	0	0.00	19.90	1	1,165	0.09%
2020/04/30	0	0.00	1	19.25	19.55	-1	1,378	-0.07%
2020/04/29	0	0.00	1	19.20	19.20	-1	1,506	-0.07%
2020/04/28	3	19.50	3	19.60	19.20	0	1,632	0.00%
2020/04/24	0	0.00	1	18.90	18.85	-1	1,648	-0.06%
2020/04/20	1	18.95	0	0.00	18.95	1	1,632	0.06%
2020/04/17	0	0.00	2	18.65	18.65	-2	1,626	-0.12%
2020/04/15	0	0.00	2	18.35	18.40	-2	1,600	-0.12%
2020/04/14	1	18.30	0	0.00	18.30	1	1,595	0.06%
2020/04/13	1	18.20	0	0.00	18.20	1	1,589	0.06%
2020/04/10	0	0.00	5	17.92	17.95	-5	1,587	-0.31%
2020/04/09	5	17.73	1	17.85	17.80	4	1,583	0.25%
2020/04/08	0	0.00	2	17.95	17.95	-2	1,573	-0.13%
2020/04/07	1	17.40	1	17.45	17.40	0	1,562	0.00%
2020/04/06	3	17.45	0	0.00	17.35	3	1,556	0.19%
2020/03/31	1	16.80	1	16.80	16.65	0	1,544	0.00%
2020/03/30	2	16.65	0	0.00	16.70	2	1,542	0.13%
2020/03/20	0	0.00	1	14.90	15.00	-1	1,510	-0.07%
2020/03/19	1	14.20	1	14.15	14.10	0	1,501	0.00%
2020/03/18	4	15.91	1	15.80	15.60	3	1,465	0.20%
2020/03/17	0	16.25	7	16.29	16.25	-7	1,452	-0.48%
2020/03/16	0	17.70	2	17.90	17.55	-2	1,437	-0.14%
2020/03/13	6	17.38	2	17.45	17.70	4	1,420	0.28%
2020/03/12	7	19.49	3	19.42	19.25	4	1,387	0.29%
2020/03/11	0	20.40	0	0.00	20.45	0	1,368	0.00%
2020/03/10	2	20.30	1	20.65	20.65	1	1,358	0.07%
2020/03/09	4	22.18	7	22.08	21.05	-3	1,336	-0.22%
2020/03/06	7.4	21.51	3	21.43	21.70	4.4	1,265	0.35%
2020/03/05	0	0.00	3	20.65	20.65	-3	1,222	-0.25%
2020/03/04	1	20.45	0	0.00	20.45	1	1,217	0.08%
2020/03/03	1	20.70	2	20.55	20.70	-1	1,210	-0.08%
2020/03/02	4	20.34	16	20.57	20.30	-12	1,201	-1.00%
2020/02/27	11	20.55	0	0.00	20.70	11	1,181	0.93%
2020/02/26	2	21.53	2	21.25	21.10	0	1,170	0.00%
2020/02/25	1	21.60	1	22.30	21.50	0	1,156	0.00%
2020/02/24	0	0.00	16	22.32	22.20	-16	1,131	-1.41%
2020/02/21	0	0.00	11	21.96	21.80	-11	1,103	-1.00%
2020/02/20	1	21.50	0	0.00	21.60	1	1,081	0.09%
2020/02/19	0	0.00	25	21.75	21.60	-25	1,077	-2.32%
2020/02/18	0	0.00	11	21.69	21.55	-11	1,045	-1.05%
2020/02/17	2	21.75	3	21.80	21.70	-1	1,038	-0.10%
2020/02/14	1	21.75	0	0.00	21.30	1	1,022	0.10%
2020/02/13	2	21.15	2	21.30	21.45	0	1,012	0.00%
2020/02/11	3	21.92	4	21.83	22.00	-1	983	-0.10%
2020/02/10	1	22.30	2	22.48	22.30	-1	966	-0.10%
2020/02/07	48	22.93	48	23.02	22.70	0	927	0.00%
2020/02/06	26	22.07	84	21.79	21.80	-58	843	-6.87%
2020/02/05	17	22.90	15	22.75	22.40	2	786	0.25%
2020/02/04	125	25.76	79	25.33	24.05	46	691	6.66%	大買/
2020/02/03	46	24.60	12.1	25.26	25.65	33.9	465	7.28%
2020/01/31	45	23.45	17	23.27	23.35	28	327	8.55%
2020/01/30	12	21.85	0	0.00	21.85	12	195	6.13%
2020/01/20	2	19.85	3	19.75	19.90	-1	169	-0.59%
2020/01/16	1	19.45	0	0.00	19.45	1	157	0.64%
2020/01/14	3	19.38	0	0.00	19.30	3	152	1.97%
2020/01/07	3	19.20	0	0.00	19.30	3	150	2.00%
2020/01/06	0	0.00	3	19.40	19.35	-3	151	-1.98%
2020/01/03	1	19.35	0	0.00	19.40	1	146	0.68%
2020/01/02	2	19.35	0	0.00	19.40	2	144	1.39%
2019/12/27	3	19.25	0	0.00	19.30	3	140	2.13%
2019/12/25	0.1	19.30	0	0.00	19.30	0.1	139	0.04%
2019/12/24	0	0.00	1	19.45	19.50	-1	138	-0.72%
2019/12/20	0	0.00	2	19.45	19.45	-2	136	-1.46%
2019/12/19	3	19.82	0	0.00	19.60	3	132	2.27%
2019/12/17	2	19.00	0	0.00	19.10	2	112	1.77%
2019/11/21	1	19.00	0	0.00	19.05	1	110	0.91%
2019/11/04	0	0.00	0	19.40	19.45	0	106	-0.04%
2019/10/22	0.1	19.25	0	0.00	19.30	0.1	114	0.09%
2019/09/17	0.1	19.15	0	0.00	19.20	0.1	132	0.05%
2019/09/12	2	19.20	0	0.00	19.20	2	144	1.39%
2019/09/05	0	0.00	4	19.35	19.30	-4	145	-2.74%
2019/09/04	1	19.25	0	0.00	19.30	1	146	0.68%
2019/09/02	4	19.25	0	0.00	19.30	4	147	2.71%
2019/08/28	0	19.05	0	0.00	19.10	0	146	0.00%
2019/08/08	0	0.00	0.1	19.70	19.70	-0.1	156	-0.08%
2019/07/23	0	0.00	1	20.45	20.45	-1	151	-0.66%
2019/07/19	0	0.00	7	20.10	20.05	-7	143	-4.89%
2019/07/18	3	20.00	0	0.00	20.00	3	153	1.95%
2019/07/11	0	0.00	1	20.00	19.90	-1	154	-0.65%
2019/07/09	0	0.00	1	20.00	19.90	-1	152	-0.66%
2019/07/08	5	19.90	0	0.00	19.95	5	150	3.32%
2019/07/04	1	19.90	0	0.00	19.80	1	145	0.69%
2019/07/01	0	0.00	1	19.65	19.50	-1	143	-0.70%
2019/04/17	0	20.05	1	20.20	20.05	-1	143	-0.70%
2019/04/12	0	0.00	1	20.30	20.20	-1	139	-0.72%
2019/04/09	1	20.30	0	0.00	20.30	1	138	0.72%
2019/04/08	0	20.20	0	0.00	20.25	0	137	0.00%
2019/04/01	0	20.20	0	0.00	20.25	0	132	0.00%
2019/03/18	0	0.00	0	20.35	20.40	0	112	0.00%
2019/03/12	0	0.00	0.5	20.30	20.40	-0.5	139	-0.35%
2019/03/11	1	20.00	0	0.00	20.05	1	130	0.77%
2019/03/08	2	20.03	0	0.00	20.10	2	131	1.53%
2019/01/23	0	0.00	1	20.25	20.25	-1	147	-0.68%
2019/01/15	1	19.65	0	0.00	19.70	1	159	0.63%
2018/12/22	0.1	19.35	0	0.00	19.35	0.1	190	0.05%
2018/12/07	1	20.00	0	0.00	20.20	1	197	0.51%
2018/12/06	1	20.55	1	20.00	20.00	0	212	0.00%
2018/11/26	1	19.50	0	0.00	19.65	1	190	0.52%
2018/10/31	0	0.00	0.1	18.85	18.60	-0.1	178	-0.07%
2018/10/29	0	0.00	1	18.60	18.45	-1	182	-0.55%
2018/10/22	0	0.00	1	19.00	19.10	-1	171	-0.58%
2018/10/09	0.1	20.40	0	0.00	20.40	0.1	173	0.06%
2018/09/14	0.1	20.50	0	0.00	20.50	0.1	175	0.06%
2018/09/07	3	20.20	0	0.00	20.65	3	173	1.73%
2018/08/30	0.1	20.40	0	0.00	20.50	0.1	181	0.03%
2018/08/13	2	20.60	9	21.04	20.75	-7	209	-3.35%
2018/08/07	0.1	21.40	0	0.00	21.40	0.1	211	0.02%
2018/07/30	2	21.40	0	0.00	21.35	2	218	0.92%
2018/07/18	0.1	22.00	0	0.00	22.15	0.1	270	0.02%
2018/07/16	1	21.80	0	0.00	21.80	1	298	0.34%
2018/07/13	1	21.95	0	0.00	21.80	1	300	0.33%
2018/07/09	0	0.00	3	21.45	21.30	-3	318	-0.94%
2018/07/05	0	0.00	0.3	21.20	21.35	-0.3	332	-0.09%
2018/07/04	1	21.45	0	0.00	21.40	1	361	0.28%
2018/06/21	2	22.43	1	22.55	22.40	1	625	0.16%
2018/06/12	1	22.25	7	22.30	22.45	-6	610	-0.98%
2018/06/11	2	22.30	0	0.00	22.50	2	609	0.33%
2018/06/06	0.1	22.50	0	0.00	22.60	0.1	605	0.02%
2018/06/01	0	0.00	4	22.50	22.50	-4	602	-0.66%
2018/05/28	0	0.00	1	22.00	22.00	-1	593	-0.17%
2018/05/21	1	22.45	0	0.00	22.35	1	584	0.17%
2018/05/16	0.5	22.70	0	0.00	22.85	0.5	583	0.09%
2018/05/04	0	0.00	14	22.60	22.65	-14	587	-2.38%
2018/04/30	2	23.10	2	23.18	23.25	0	577	0.00%
2018/04/27	1	22.95	2	23.15	23.20	-1	576	-0.17%
2018/04/26	0	0.00	6	23.65	23.10	-6	586	-1.02%
2018/04/25	5	23.30	0	0.00	23.80	5	571	0.87%
2018/04/24	3	23.50	18	23.60	23.50	-15	565	-2.65%
2018/04/23	3	24.00	5	24.36	24.00	-2	555	-0.36%
2018/04/19	1	22.85	1	22.90	22.85	0	525	0.00%
2018/04/18	1	22.75	0	0.00	22.60	1	522	0.19%
2018/04/13	0	0.00	1	23.15	23.20	-1	517	-0.19%
2018/04/12	0	23.55	0	0.00	23.55	0	510	0.00%
2018/04/10	2	24.35	0	0.00	23.85	2	497	0.40%
2018/04/09	17	24.88	20	25.02	24.75	-3	468	-0.64%
2018/04/03	0	23.70	0	0.00	23.70	0	407	0.00%
2018/04/02	0	0.00	1	23.85	23.80	-1	398	-0.25%
2018/03/31	51	24.22	59	24.39	24.15	-8	385	-2.08%
2018/03/30	61	24.04	52	23.54	23.50	9	345	2.60%
2018/03/29	0	0.00	3	23.53	23.80	-3	250	-1.20%
2018/03/27	0	21.70	1	21.75	21.80	-1	203	-0.49%
2018/03/23	1	21.35	0	0.00	21.30	1	197	0.51%
2018/02/23	1	21.20	0	0.00	21.20	1	206	0.48%
2018/02/21	0	21.25	0	0.00	21.35	0	209	0.00%
2018/01/31	2	22.60	0	0.00	22.60	2	219	0.91%
2018/01/25	0	0.00	1	22.45	22.45	-1	212	-0.47%
2018/01/22	0	0.00	1	22.90	22.70	-1	209	-0.48%
2018/01/19	1	22.25	0	0.00	22.35	1	194	0.51%
2018/01/10	0	0.00	1	22.05	22.00	-1	182	-0.55%
2018/01/02	3	21.52	0	0.00	21.80	3	171	1.74%