鉅祥 (2476)-新光-台中券商分點個股進出

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

鉅祥

(2476)

可現股當沖

股價
72.9
漲跌
--
漲幅
0.00%
成交量
1,175張
產業
上市電子零組件類股
331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

鉅祥 (2476)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/04/26	1	73.80	11	73.92	72.90	-10	3,681	-0.27%
2024/04/25	11	72.82	2	72.90	72.90	9	3,681	0.24%
2024/04/24	0	0.00	26.1	73.39	73.60	-26.1	3,698	-0.71%
2024/04/23	0	0.00	3.3	71.45	71.30	-3.3	3,728	-0.09%
2024/04/22	1.1	71.64	7	72.24	71.20	-5.9	3,783	-0.16%
2024/04/19	2	73.80	2.9	73.81	73.40	-0.9	3,833	-0.02%
2024/04/18	2	73.95	10	75.30	75.30	-8	3,808	-0.21%
2024/04/17	21	74.26	10	74.80	74.10	11	3,830	0.29%
2024/04/16	2.1	76.04	0.2	74.03	73.50	1.9	3,817	0.05%
2024/04/15	4	77.20	12.4	77.29	77.10	-8.4	3,782	-0.22%
2024/04/12	8	79.31	8	79.35	79.00	0	3,765	0.00%
2024/04/11	10	78.44	2.4	78.63	78.30	7.7	3,741	0.20%
2024/04/10	23.8	81.11	24	81.16	79.90	-0.2	3,718	-0.01%
2024/04/09	14	79.99	13.1	78.62	78.30	0.9	3,606	0.02%
2024/04/08	9.4	77.95	10.1	77.94	77.70	-0.7	3,541	-0.02%
2024/04/03	2	75.55	2	74.95	74.50	0	3,478	0.00%
2024/04/02	2	74.60	1.1	74.85	74.90	0.9	3,486	0.03%
2024/04/01	2	73.30	1.2	74.38	74.20	0.8	3,499	0.02%
2024/03/28	3	72.87	3	73.37	73.10	0	3,533	0.00%
2024/03/27	0	0.00	1	73.90	73.80	-1	3,543	-0.03%
2024/03/26	1	74.60	2	75.35	74.60	-1	3,542	-0.03%
2024/03/25	3	76.90	3.3	77.60	77.00	-0.3	3,548	-0.01%
2024/03/22	2.3	75.70	1.1	76.37	76.20	1.2	3,628	0.03%
2024/03/21	2	75.60	2	75.85	76.00	0	3,714	0.00%
2024/03/20	6.9	76.54	4	76.30	76.00	2.9	3,860	0.08%
2024/03/19	7.2	75.40	2	76.15	75.10	5.2	3,912	0.13%
2024/03/18	0	0.00	3	73.17	73.80	-3	3,963	-0.08%
2024/03/15	6	73.50	0	0.00	72.70	6	4,049	0.15%
2024/03/14	7.1	74.00	5.1	74.04	74.30	2	4,138	0.05%
2024/03/13	6	75.18	13.1	75.06	75.10	-7.1	4,189	-0.17%
2024/03/12	125	77.37	1	78.50	77.00	124	4,228	2.93%	大買/鉅額交易
2024/03/11	12	76.71	17.2	76.29	76.20	-5.2	4,211	-0.12%
2024/03/08	28.1	77.83	54.5	78.91	75.60	-26.4	4,193	-0.63%
2024/03/07	8.5	81.82	10.1	81.53	80.90	-1.6	4,126	-0.04%
2024/03/06	21	84.00	17.4	84.06	83.10	3.6	4,235	0.09%
2024/03/05	7.5	82.53	38	83.44	83.40	-30.5	4,212	-0.72%
2024/03/04	31.7	82.90	13.2	83.17	83.30	18.4	4,241	0.43%
2024/03/01	78.2	83.14	31	83.82	82.60	47.2	4,190	1.13%
2024/02/29	23.1	84.23	18	83.63	84.60	5.1	4,243	0.12%
2024/02/27	73	82.87	49	82.83	82.20	24	4,220	0.57%
2024/02/26	40	82.34	23	82.38	81.30	17	4,381	0.39%
2024/02/23	27.1	79.90	10	80.09	79.80	17.1	4,475	0.38%
2024/02/22	27	81.47	13.2	81.25	80.80	13.8	4,410	0.31%
2024/02/21	72.2	83.40	63.1	83.06	82.60	9.1	4,368	0.21%
2024/02/20	12	79.58	8	80.25	80.40	4	4,197	0.10%
2024/02/19	50.3	79.25	42	79.60	80.40	8.3	4,128	0.20%
2024/02/16	28.1	78.93	24	78.69	78.70	4.1	3,981	0.10%
2024/02/15	6	73.70	12	73.80	74.10	-6	3,846	-0.16%
2024/02/05	2	69.70	15	69.71	69.70	-13	3,776	-0.34%
2024/02/02	6	69.60	1.5	69.63	70.20	4.5	3,771	0.12%
2024/02/01	12	69.56	12	69.92	69.00	0	3,759	0.00%
2024/01/31	1	70.50	0	0.00	70.90	1	3,762	0.03%
2024/01/30	3	71.23	1	71.30	71.20	2	3,803	0.05%
2024/01/29	1	71.60	2	71.25	71.70	-1	3,822	-0.03%
2024/01/26	20	71.11	9	71.49	71.50	11	3,805	0.29%
2024/01/25	13	71.10	16.1	70.71	70.00	-3.1	3,781	-0.08%
2024/01/24	23	73.34	3.1	74.43	73.00	19.9	3,717	0.54%
2024/01/23	17.2	75.80	14.5	75.86	76.30	2.7	3,668	0.07%
2024/01/22	9	73.82	13	73.98	74.40	-4	3,643	-0.11%
2024/01/19	2	71.75	1	71.70	71.80	1	3,640	0.03%
2024/01/18	3	72.37	3	71.93	72.10	0	3,655	0.00%
2024/01/17	13.5	73.19	4.2	73.40	73.10	9.3	3,673	0.25%
2024/01/16	13	74.12	19	74.85	74.50	-6	3,650	-0.16%
2024/01/15	32	73.90	16	73.82	73.60	16	3,612	0.44%
2024/01/12	4	71.75	5	71.16	71.10	-1	3,534	-0.03%
2024/01/11	10	71.79	5.1	71.78	71.40	4.9	3,507	0.14%
2024/01/10	1	70.10	1	70.80	70.60	0	3,496	0.00%
2024/01/09	2	70.45	27	69.99	70.60	-25	3,495	-0.72%
2024/01/08	2.1	71.16	3	71.80	70.50	-0.9	3,473	-0.03%
2024/01/05	6.2	70.85	9	71.01	70.80	-2.8	3,464	-0.08%
2024/01/04	1	70.40	1.3	70.40	70.40	-0.3	3,462	-0.01%
2024/01/03	2	71.30	3	71.03	71.20	-1	3,478	-0.03%
2024/01/02	2	71.90	1.1	72.02	72.00	0.9	3,454	0.03%
2023/12/29	27	72.43	1	72.40	72.20	26	3,439	0.76%
2023/12/28	7	72.61	14	72.99	72.60	-7	3,418	-0.21%
2023/12/27	12.1	72.07	2.1	71.85	71.90	10	3,395	0.29%
2023/12/26	5.5	72.22	13	72.53	72.50	-7.5	3,374	-0.22%
2023/12/25	4	71.05	3.3	71.04	70.90	0.8	3,305	0.02%
2023/12/22	4.4	71.15	4	71.30	71.10	0.4	3,291	0.01%
2023/12/21	2	70.60	3	70.73	70.70	-1	3,263	-0.03%
2023/12/20	10.5	71.03	7	70.91	70.80	3.5	3,246	0.11%
2023/12/19	9	70.38	27.1	70.13	70.60	-18.1	3,196	-0.57%
2023/12/18	13	72.33	28.1	72.51	72.10	-15.1	3,087	-0.49%
2023/12/15	37	74.93	32	75.13	74.00	5	2,994	0.17%
2023/12/14	25	75.80	41.1	76.47	76.80	-16.1	2,829	-0.57%
2023/12/13	47	73.68	49	74.02	74.10	-2	2,724	-0.07%
2023/12/12	65	72.33	61	72.42	72.70	4	2,647	0.15%
2023/12/11	23.1	70.97	26.1	71.27	71.00	-3	2,554	-0.12%
2023/12/08	7	68.67	29	68.65	68.80	-22	2,441	-0.90%
2023/12/07	38.1	68.19	17.3	67.92	67.50	20.7	2,371	0.87%
2023/12/06	5	66.66	7	66.34	66.30	-2	2,293	-0.09%
2023/12/05	4.1	66.38	5	66.40	66.70	-1	2,265	-0.04%
2023/12/04	9.1	67.08	7.1	67.15	67.00	2.1	2,233	0.09%
2023/12/01	46.1	66.65	80	66.68	66.70	-34	2,166	-1.57%
2023/11/30	3	63.77	0	0.00	63.10	3	2,012	0.15%
2023/11/29	24	63.83	14.2	63.68	63.40	9.9	1,984	0.50%
2023/11/28	10	63.15	10	62.85	63.00	0	1,956	0.00%
2023/11/27	25.2	63.10	23	63.24	62.80	2.1	1,906	0.11%
2023/11/24	8	61.31	10.1	61.06	61.80	-2.1	1,765	-0.12%
2023/11/23	43.2	61.47	46	62.28	61.00	-2.8	1,683	-0.17%
2023/11/22	30	61.57	27.1	61.44	62.30	3	1,398	0.21%
2023/11/21	4	56.93	2	56.75	56.70	2	1,219	0.16%
2023/11/20	8	56.44	6	56.68	56.70	2	1,201	0.17%
2023/11/17	0	0.00	2	55.50	55.50	-2	1,179	-0.17%
2023/11/16	0	0.00	3	55.50	55.30	-3	1,174	-0.26%
2023/11/15	15	56.15	1	55.80	55.60	14	1,169	1.20%
2023/11/14	3	56.00	2	56.25	56.30	1	1,156	0.09%
2023/11/13	2.5	55.90	2	55.00	55.30	0.5	1,135	0.04%
2023/11/10	4.3	55.51	2	55.55	55.40	2.3	1,121	0.21%
2023/11/09	3.2	55.13	6	55.40	55.40	-2.8	1,117	-0.25%
2023/11/08	4	55.73	3	55.50	55.50	1	1,103	0.09%
2023/11/07	4	55.00	7	55.69	55.80	-3	1,047	-0.29%
2023/11/06	7	54.76	10	54.72	54.70	-3	997	-0.30%
2023/11/03	1	53.20	0	0.00	53.30	1	975	0.10%
2023/11/02	1	53.60	1	53.60	53.50	0	981	0.00%
2023/11/01	2	52.75	10	52.53	53.10	-8	1,000	-0.80%
2023/10/31	6	53.62	5	53.58	53.10	1	992	0.10%
2023/10/30	5	54.06	9	55.22	53.60	-4	974	-0.41%
2023/10/27	23	54.72	19	54.92	54.60	4	918	0.44%
2023/10/26	3	53.53	2	53.65	53.60	1	863	0.12%
2023/10/25	23	54.11	6	53.75	53.60	17	838	2.03%
2023/10/24	12	53.17	3	53.17	53.10	9	804	1.12%
2023/10/23	4	53.00	5.4	52.88	53.00	-1.4	808	-0.17%
2023/10/20	1	51.00	1	50.90	51.20	0	782	0.00%
2023/10/18	0	0.00	14	51.43	51.10	-14	796	-1.76%
2023/10/17	11	51.92	3	51.70	51.50	8	768	1.04%
2023/10/13	0	51.90	5	51.52	51.70	-5	772	-0.65%
2023/10/12	4	51.95	2	51.60	51.70	2	772	0.26%
2023/10/11	1	51.50	83	50.87	51.70	-82	764	-10.72%
2023/10/06	1	50.50	1	50.40	50.50	0	735	0.00%
2023/10/05	1	50.70	4	50.95	50.70	-3	738	-0.41%
2023/10/03	6	50.80	0	0.00	50.80	6	748	0.80%
2023/10/02	2	50.60	3	50.43	50.70	-1	745	-0.13%
2023/09/26	2	48.68	2	48.98	48.90	0	764	0.00%
2023/09/25	2	49.50	5	49.20	49.30	-3	767	-0.39%
2023/09/22	1	48.75	1	49.70	49.45	0	765	0.00%
2023/09/21	1	49.55	5	49.84	49.50	-4	761	-0.53%
2023/09/20	0	49.90	2	50.45	50.30	-2	763	-0.26%
2023/09/19	1	51.00	3	51.13	50.80	-2	764	-0.26%
2023/09/15	5	51.62	1	51.40	51.50	4	761	0.53%
2023/09/14	0	0.00	46.5	51.60	51.80	-46.5	751	-6.20%
2023/09/13	3	50.73	1	50.80	50.80	2	736	0.27%
2023/09/12	10	51.19	3	51.13	51.10	7	744	0.94%
2023/09/11	13	51.42	9.1	51.37	50.90	4	744	0.53%
2023/09/08	6.1	50.79	6	51.10	50.90	0.1	750	0.01%
2023/09/07	19	50.96	5	50.96	50.80	14	744	1.88%
2023/09/06	3	50.80	1	50.50	50.70	2	736	0.27%
2023/09/05	40	51.13	1	51.40	50.90	39	725	5.38%
2023/09/04	4	49.98	4	49.80	50.20	0	681	0.00%
2023/09/01	5	49.63	4	49.49	49.50	1	670	0.15%
2023/08/29	0	0.00	1	46.20	46.65	-1	643	-0.16%
2023/08/28	1	45.70	1	45.80	45.80	0	648	0.00%
2023/08/24	0	0.00	1	45.85	45.95	-1	654	-0.15%
2023/08/23	1	44.75	1	45.00	44.90	0	656	0.00%
2023/08/22	1	45.40	1	45.15	45.15	0	661	0.00%
2023/08/21	1.1	45.28	1	45.60	45.55	0.1	662	0.02%
2023/08/18	1	46.00	1	45.55	45.55	0	667	0.00%
2023/08/15	1	46.00	1.1	46.20	46.20	-0.1	676	-0.01%
2023/08/14	0	0.00	2	46.00	46.40	-2	679	-0.29%
2023/08/11	1	47.20	1	46.95	46.95	0	680	0.00%
2023/08/10	1	47.30	4	47.64	47.25	-3	685	-0.44%
2023/08/09	1	49.80	1	50.20	49.95	0	685	0.00%
2023/08/08	1	49.90	4	50.04	50.00	-3	682	-0.44%
2023/08/07	4	50.35	1	51.30	50.20	3	689	0.44%
2023/08/04	1	49.05	1	49.40	49.30	0	673	0.00%
2023/08/02	1	49.20	1	49.25	49.25	0	705	0.00%
2023/07/31	2	50.08	2	49.80	49.85	0	729	0.00%
2023/07/28	1	50.20	0	0.00	50.20	1	739	0.14%
2023/07/27	1	50.60	0	0.00	50.50	1	752	0.13%
2023/07/26	4	50.46	3	50.57	50.50	1	761	0.13%
2023/07/25	1	49.90	3.2	48.95	49.75	-2.2	748	-0.29%
2023/07/24	2.2	48.22	3	48.00	48.00	-0.8	741	-0.11%
2023/07/21	1.1	48.67	0	0.00	48.80	1.1	739	0.15%
2023/07/19	2	49.18	18	49.25	49.25	-16	768	-2.08%
2023/07/18	3	49.42	2	49.30	49.45	1	814	0.12%
2023/07/17	4	49.65	0	0.00	49.70	4	883	0.45%
2023/07/14	1	49.05	3	49.15	49.25	-2	925	-0.22%
2023/07/13	14	49.44	1.1	49.11	49.10	12.9	968	1.34%
2023/07/12	1	49.35	0.1	49.45	49.50	0.9	1,061	0.09%
2023/07/11	1	49.40	3	49.63	49.80	-2	1,075	-0.19%
2023/07/10	1	49.35	0	0.00	49.40	1	1,099	0.09%
2023/07/07	0	0.00	1	49.10	49.25	-1	1,137	-0.09%
2023/07/06	1	49.70	11.1	49.05	49.25	-10.1	1,173	-0.86%
2023/07/05	1	49.15	1	49.60	49.50	0	1,204	0.00%
2023/07/04	1	49.05	13	48.95	49.00	-12	1,229	-0.98%
2023/07/03	1.1	49.11	0	0.00	49.10	1.1	1,271	0.09%
2023/06/30	0.1	49.10	1	49.20	49.10	-1	1,295	-0.07%
2023/06/29	0	0.00	1	49.10	49.05	-1	1,339	-0.07%
2023/06/28	1	48.95	1	49.10	49.10	0	1,375	0.00%
2023/06/27	0.1	49.60	1.1	49.32	49.30	-1.1	1,438	-0.07%
2023/06/21	1	50.00	0.1	50.10	50.20	0.9	1,845	0.05%
2023/06/19	0	50.00	5	50.24	50.70	-5	1,887	-0.26%
2023/06/16	10	50.40	5	50.50	50.50	5	1,917	0.26%
2023/06/15	2	51.20	0	0.00	51.30	2	1,950	0.10%
2023/06/14	16.1	51.50	14	51.69	51.60	2.1	1,977	0.10%
2023/06/13	0	0.00	6	50.90	50.90	-6	2,021	-0.30%
2023/06/12	8	50.63	9	50.53	50.60	-1	2,168	-0.05%
2023/06/09	0	50.70	2	50.50	50.70	-2	2,225	-0.09%
2023/06/07	2	50.85	2.5	50.92	51.00	-0.5	2,287	-0.02%
2023/06/06	1	50.80	1	50.70	50.70	0	2,377	0.00%
2023/06/05	3	51.37	2	51.00	51.00	1	2,391	0.04%
2023/06/02	3	51.53	2	51.00	50.90	1	2,417	0.04%
2023/06/01	1	50.90	11	50.92	50.90	-10	2,437	-0.41%
2023/05/31	0	50.60	0	0.00	50.40	0	2,454	0.00%
2023/05/30	10	50.30	1	50.50	50.50	9	2,457	0.37%
2023/05/29	0	0.00	3	50.10	50.40	-3	2,461	-0.12%
2023/05/26	1	49.75	0	0.00	49.75	1	2,481	0.04%
2023/05/24	2.1	50.81	2	51.10	51.10	0.1	2,527	0.00%
2023/05/23	4	50.98	4	50.90	50.80	0	2,619	0.00%
2023/05/22	2	50.50	1	50.60	51.10	1	2,623	0.04%
2023/05/19	2	50.75	0	0.00	50.40	2	2,625	0.08%
2023/05/18	4	50.43	0	0.00	50.40	4	2,619	0.15%
2023/05/17	2	51.05	2	50.90	51.00	0	2,613	0.00%
2023/05/16	2.1	50.50	5	50.60	50.40	-3	2,615	-0.11%
2023/05/12	6.1	49.94	2	49.28	49.95	4.1	2,607	0.16%
2023/05/11	5	48.64	2	48.58	48.95	3	2,604	0.12%
2023/05/10	1	49.60	0	0.00	49.45	1	2,595	0.04%
2023/05/09	3	49.77	4	51.25	49.45	-1	2,588	-0.04%
2023/05/08	33	51.52	5.2	51.51	51.70	27.8	2,558	1.09%
2023/05/05	0	0.00	1	53.30	53.30	-1	2,543	-0.04%
2023/05/04	65	53.09	0	0.00	53.00	65	2,551	2.55%
2023/05/03	5	53.18	1	53.40	53.30	4	2,552	0.16%
2023/05/02	2	53.15	8	53.00	53.00	-6	2,555	-0.23%
2023/04/28	10	52.20	12	52.63	52.80	-2	2,551	-0.08%
2023/04/26	2	51.90	8.8	51.60	51.90	-6.8	2,536	-0.27%
2023/04/25	8.2	52.01	7	52.16	51.70	1.2	2,524	0.05%
2023/04/24	2	52.90	6	53.40	53.10	-4	2,498	-0.16%
2023/04/21	5.1	52.97	3.1	52.99	52.70	2	2,488	0.08%
2023/04/20	10.9	55.07	7	54.77	53.80	3.9	2,437	0.16%
2023/04/19	10.1	57.61	9.1	57.68	57.00	1	2,363	0.04%
2023/04/18	8.1	57.65	8	57.59	57.00	0.1	2,322	0.00%
2023/04/17	13.2	57.25	59.2	57.92	58.00	-45.9	2,275	-2.02%
2023/04/14	0.2	56.05	0	0.00	56.10	0.2	2,175	0.01%
2023/04/13	6.1	55.82	13	56.36	56.10	-6.9	2,154	-0.32%
2023/04/12	9.7	56.57	10	56.45	56.40	-0.3	2,122	-0.01%
2023/04/11	6.3	57.38	1	57.50	57.20	5.3	2,085	0.25%
2023/04/10	1.3	57.26	10	57.98	58.00	-8.7	2,055	-0.42%
2023/04/07	28.2	57.80	6	57.47	57.60	22.2	2,016	1.10%
2023/04/06	10.2	57.54	14.1	57.65	57.20	-3.9	1,983	-0.20%
2023/03/31	6.2	57.02	8.4	56.95	56.90	-2.2	1,935	-0.11%
2023/03/30	4.1	56.30	7.1	56.45	56.30	-3.1	1,910	-0.16%
2023/03/29	20.1	55.47	8	55.41	55.30	12.1	1,867	0.65%
2023/03/28	12.8	55.79	8	55.70	55.90	4.8	1,844	0.26%
2023/03/27	71.9	58.36	42.2	57.77	57.10	29.8	1,776	1.67%
2023/03/24	29.1	57.19	134	57.10	57.60	-104.9	1,585	-6.61%	大賣/鉅額交易
2023/03/23	1	54.20	2	54.20	54.00	-1	1,366	-0.07%
2023/03/22	5	53.48	4.1	53.50	53.80	0.9	1,353	0.06%
2023/03/21	2	53.75	12	53.73	53.30	-10	1,336	-0.75%
2023/03/20	24.1	54.36	25.2	54.32	53.90	-1.1	1,303	-0.09%
2023/03/17	28	53.53	22.1	53.43	53.30	5.9	1,260	0.47%
2023/03/16	19.3	53.16	9	53.23	52.70	10.3	1,240	0.83%
2023/03/15	59	53.42	63	54.36	54.00	-4	1,184	-0.34%
2023/03/14	68	52.03	16	52.28	52.50	52	1,071	4.85%
2023/03/13	14	50.75	3.1	50.64	51.00	10.9	1,075	1.01%
2023/03/10	43	52.11	51.1	51.75	51.40	-8.1	1,145	-0.70%
2023/03/09	10	53.00	15	53.33	52.90	-5	1,146	-0.43%
2023/03/08	0	0.00	4	50.78	51.10	-4	1,070	-0.37%
2023/03/07	2.1	51.01	2	51.00	51.10	0.1	1,083	0.00%
2023/03/06	7	50.66	14	50.68	50.40	-7	1,123	-0.62%
2023/03/03	3	49.75	6.1	49.69	49.60	-3.1	1,110	-0.28%
2023/03/02	2	48.80	2	48.90	48.85	0	1,097	0.00%
2023/03/01	1.2	48.78	2	49.03	48.95	-0.8	1,100	-0.07%
2023/02/24	4.6	49.45	13	49.23	49.05	-8.4	1,100	-0.76%
2023/02/23	6	50.40	7.1	50.17	49.95	-1.1	1,089	-0.10%
2023/02/22	12.4	49.56	14	49.69	49.90	-1.6	1,118	-0.14%
2023/02/21	36.4	50.21	13.1	50.44	50.40	23.3	1,129	2.07%
2023/02/20	2	47.85	0	0.00	47.60	2	1,039	0.19%
2023/02/16	9	47.93	0	0.00	48.10	9	1,055	0.85%
2023/02/10	1	47.55	1	47.85	47.65	0	1,085	0.00%
2023/02/09	0	0.00	1	48.50	48.30	-1	1,115	-0.09%
2023/02/08	0	0.00	52	48.18	48.40	-52	1,120	-4.64%
2023/02/06	10	48.76	18	48.61	48.90	-8	1,136	-0.70%
2023/02/03	58	49.05	0	0.00	48.80	58	1,149	5.05%
2023/02/02	3	49.03	9	49.36	48.85	-6	1,160	-0.52%
2023/02/01	4	48.70	1	48.80	48.80	3	1,165	0.26%
2023/01/31	1	47.70	11.3	48.17	48.20	-10.3	1,172	-0.88%
2023/01/30	1	47.25	3	47.60	47.70	-2	1,180	-0.17%
2023/01/17	0	0.00	1	46.60	46.65	-1	1,182	-0.08%
2023/01/13	1.1	46.22	2	46.20	46.30	-0.9	1,218	-0.08%
2023/01/12	1.1	46.97	0	0.00	46.60	1.1	1,229	0.09%
2023/01/10	3	46.70	1	46.95	46.70	2	1,248	0.16%
2023/01/09	0	46.60	1	46.30	46.55	-1	1,270	-0.08%
2023/01/06	1	45.85	9	46.00	45.80	-8	1,294	-0.62%
2023/01/05	1.1	45.12	1	45.20	45.20	0.1	1,330	0.00%
2023/01/03	3.1	45.17	3	45.30	45.30	0.1	1,368	0.00%
2022/12/30	2.1	44.42	5	45.00	44.75	-2.9	1,380	-0.21%
2022/12/29	11.1	44.77	2	44.43	44.55	9.1	1,402	0.65%
2022/12/28	0.1	45.14	0	0.00	45.15	0.1	1,410	0.01%
2022/12/26	0.1	46.45	0	0.00	46.35	0.1	1,429	0.00%
2022/12/23	3	46.37	1	46.60	46.40	2	1,449	0.14%
2022/12/22	1.1	46.64	1	47.10	46.85	0.1	1,462	0.00%
2022/12/21	1	46.05	0	0.00	46.05	1	1,487	0.07%
2022/12/20	10.3	47.63	4	47.03	46.00	6.3	1,521	0.41%
2022/12/19	0	0.00	2	47.75	47.70	-2	1,555	-0.13%
2022/12/15	2	48.93	1	48.90	48.90	1	1,582	0.06%
2022/12/14	0	0.00	3	48.90	48.90	-3	1,595	-0.19%
2022/12/13	11	48.61	1	48.10	48.10	10	1,592	0.63%
2022/12/09	1	48.55	10	48.30	48.40	-9	1,632	-0.55%
2022/12/08	0	0.00	5	48.48	48.60	-5	1,658	-0.30%
2022/12/07	10	47.70	0	0.00	47.90	10	1,658	0.60%
2022/12/06	1.3	48.14	4	48.30	48.40	-2.7	1,665	-0.16%
2022/12/05	26	50.13	19	50.22	49.75	7	1,660	0.42%
2022/12/02	47.1	49.64	45.5	49.92	50.20	1.6	1,662	0.10%
2022/12/01	17.1	48.74	18	49.27	48.90	-0.9	1,606	-0.05%
2022/11/30	6	47.85	3.1	48.21	48.15	3	1,648	0.18%
2022/11/29	24.2	48.40	28	48.07	48.20	-3.8	1,700	-0.22%
2022/11/28	15.2	48.13	32	47.63	48.50	-16.8	1,785	-0.94%
2022/11/25	0	0.00	19	47.04	46.55	-19	1,848	-1.03%
2022/11/24	1	46.65	3	46.80	46.85	-2	2,017	-0.10%
2022/11/21	8	46.14	2	46.20	46.10	6	2,386	0.25%
2022/11/18	33	47.15	1	46.55	46.60	32	2,437	1.31%
2022/11/17	27	47.93	16	47.92	47.90	11	2,458	0.45%
2022/11/16	1	46.70	5	46.61	46.65	-4	2,535	-0.16%
2022/11/15	1	46.35	4	46.81	46.80	-3	2,692	-0.11%
2022/11/14	4	46.50	1	46.75	46.70	3	2,816	0.11%
2022/11/11	16	45.94	11	46.19	46.10	5	2,858	0.17%
2022/11/08	0	0.00	5	45.60	45.40	-5	3,052	-0.16%
2022/11/07	9	46.21	3	45.25	45.80	6	3,143	0.19%
2022/11/04	0	0.00	2	44.93	45.10	-2	3,272	-0.06%
2022/11/03	1	43.90	1	43.90	44.40	0	3,363	0.00%
2022/11/01	1	44.00	2	44.55	44.25	-1	3,621	-0.03%
2022/10/31	1	43.80	3	43.80	43.85	-2	3,817	-0.05%
2022/10/27	1	43.00	1	43.10	43.10	0	4,019	0.00%
2022/10/26	11	42.14	11	42.35	41.65	0	4,158	0.00%
2022/10/24	0	0.00	1	43.65	43.35	-1	4,206	-0.02%
2022/10/21	1	42.80	0	0.00	42.60	1	4,192	0.02%
2022/10/20	1	42.55	1	42.55	42.55	0	4,180	0.00%
2022/10/19	2	44.23	2	43.55	43.70	0	4,180	0.00%
2022/10/18	1	43.45	1	43.95	44.10	0	4,172	0.00%
2022/10/17	2	41.68	2	42.23	43.35	0	4,171	0.00%
2022/10/13	1	43.34	53	43.02	41.05	-52	4,163	-1.25%
2022/10/12	2	43.40	2	43.80	43.95	0	4,145	0.00%
2022/10/11	1	44.10	1	44.10	44.10	0	4,160	0.00%
2022/10/07	26	47.03	4	47.13	46.60	22	4,159	0.53%
2022/10/06	0	0.00	12	46.81	47.25	-12	4,167	-0.29%
2022/10/05	1	46.80	31	46.87	46.15	-30	4,157	-0.72%
2022/10/04	2	46.20	8	46.56	46.40	-6	4,163	-0.14%
2022/10/03	25	45.51	0	0.00	45.20	25	4,167	0.60%
2022/09/30	1	44.35	1	44.60	45.60	0	4,193	0.00%
2022/09/29	2	45.60	0	0.00	45.60	2	4,215	0.05%
2022/09/28	46	46.22	11	46.25	44.75	35	4,210	0.83%
2022/09/27	3	47.43	2	47.63	47.50	1	4,195	0.02%
2022/09/26	2	48.35	3	48.85	47.95	-1	4,171	-0.02%
2022/09/23	1	50.70	1.3	50.34	50.50	-0.3	4,157	-0.01%
2022/09/22	2	51.40	2	51.60	51.80	0	4,149	0.00%
2022/09/21	1	51.80	1	52.00	52.00	0	4,145	0.00%
2022/09/20	1	52.40	0	0.00	52.20	1	4,143	0.02%
2022/09/19	0	0.00	1	51.90	52.20	-1	4,170	-0.02%
2022/09/16	3	52.27	6	52.68	52.20	-3	4,174	-0.07%
2022/09/15	15	53.41	2	53.20	53.20	13	4,168	0.31%
2022/09/14	4	53.85	1	53.10	53.90	3	4,148	0.07%
2022/09/13	7	54.64	93	54.37	54.40	-86	4,142	-2.08%
2022/09/12	19	55.12	6	55.48	55.10	13	4,141	0.31%
2022/09/08	22	53.95	16	54.14	54.50	6	4,120	0.15%
2022/09/07	9	54.33	22	54.29	54.10	-13	4,065	-0.32%
2022/09/06	5	54.68	4	54.83	54.60	1	4,032	0.03%
2022/09/05	12.1	56.55	1	55.90	56.10	11.1	3,958	0.28%
2022/09/02	23	56.76	24	56.88	56.90	-1	3,905	-0.03%
2022/09/01	9	58.58	9	58.64	57.70	0	3,795	0.00%
2022/08/31	36	59.65	37	59.72	59.40	-1	3,666	-0.03%
2022/08/30	51	58.48	33.2	58.73	58.70	17.8	3,500	0.51%
2022/08/29	12	55.61	15	56.34	57.60	-3	3,362	-0.09%
2022/08/26	11	56.41	25	56.78	56.60	-14	3,264	-0.43%
2022/08/25	14	55.17	5	55.46	55.10	9	3,152	0.29%
2022/08/24	14	55.36	13	54.98	55.40	1	3,100	0.03%
2022/08/23	8	56.06	22	56.60	56.20	-14	3,038	-0.46%
2022/08/22	26	55.00	29	55.63	55.30	-3	2,928	-0.10%
2022/08/19	27	54.84	19	54.79	54.80	8	2,767	0.29%
2022/08/18	6	52.72	19	52.84	53.70	-13	2,638	-0.49%
2022/08/17	14	52.35	43	52.38	51.90	-29	2,582	-1.12%
2022/08/16	4	53.65	8.1	53.45	52.40	-4.1	2,516	-0.16%
2022/08/15	15.1	53.64	10	53.88	54.00	5.1	2,446	0.21%
2022/08/12	26.1	54.63	17.2	54.64	54.00	8.9	2,378	0.37%
2022/08/11	81.1	54.04	25.3	53.92	54.00	55.9	2,277	2.45%
2022/08/10	7	53.81	16.1	54.03	53.80	-9.1	2,126	-0.43%
2022/08/09	23.1	53.43	23.1	53.54	53.80	0	2,038	0.00%
2022/08/08	51.2	53.24	71.1	53.37	53.30	-20	1,932	-1.03%
2022/08/05	72.3	52.52	81.1	52.81	53.90	-8.8	1,772	-0.49%
2022/08/04	62.1	49.11	54	49.41	49.00	8.1	1,573	0.51%
2022/08/03	23.1	48.38	17	48.23	48.05	6.1	1,456	0.42%
2022/08/02	54.1	51.36	25	51.14	50.10	29.1	1,358	2.14%
2022/08/01	20	49.45	26	50.67	52.10	-6	1,213	-0.50%
2022/07/29	1	47.45	0	0.00	47.40	1	1,142	0.09%
2022/07/28	6	46.43	1	47.25	46.25	5	1,148	0.44%
2022/07/27	0	0.00	1	46.50	46.90	-1	1,150	-0.09%
2022/07/26	1	46.20	4	46.05	45.90	-3	1,148	-0.26%
2022/07/25	2	46.88	1	47.30	47.10	1	1,149	0.09%
2022/07/22	1	47.10	21	47.49	47.10	-20	1,173	-1.70%
2022/07/21	24	47.67	7	47.62	47.65	17	1,192	1.43%
2022/07/20	35	47.44	30	46.86	46.75	5	1,197	0.42%
2022/07/19	2	47.00	10	47.50	47.30	-8	1,223	-0.65%
2022/07/18	5	46.57	5	46.56	46.70	0	1,225	0.00%
2022/07/15	14	45.60	17	45.77	45.70	-3	1,228	-0.24%
2022/07/14	1	43.50	1	44.25	44.25	0	1,261	0.00%
2022/07/13	1	42.80	0	0.00	42.75	1	1,246	0.08%
2022/07/12	0	41.60	3	41.53	41.30	-3	1,257	-0.24%
2022/07/11	2	44.33	2	44.68	44.00	0	1,262	0.00%
2022/07/08	18	45.11	14	43.99	44.80	4	1,254	0.32%
2022/07/07	10	41.81	11	42.40	42.60	-1	1,229	-0.08%
2022/07/06	1.1	40.95	10	40.30	40.25	-9	1,209	-0.74%
2022/07/04	5	40.89	3	40.48	40.40	2	1,225	0.16%
2022/07/01	4	42.10	12.1	42.65	40.95	-8.1	1,235	-0.65%
2022/06/30	16	44.94	8	44.82	44.20	8	1,215	0.66%
2022/06/29	4	46.45	4	46.51	46.45	0	1,212	0.00%
2022/06/28	38	46.96	3	47.30	47.30	35	1,214	2.88%
2022/06/27	0	0.00	11	47.31	47.45	-11	1,224	-0.90%
2022/06/24	8	45.47	0	0.00	45.00	8	1,208	0.66%
2022/06/23	8.1	44.04	8	44.27	44.50	0.1	1,203	0.01%
2022/06/22	1	43.90	1	43.00	42.75	0	1,203	0.00%
2022/06/21	5	44.80	9	44.19	44.90	-4	1,212	-0.33%
2022/06/20	7	43.59	19	43.01	42.50	-12	1,244	-0.96%
2022/06/17	0	0.00	0.1	45.30	45.10	-0.1	1,285	-0.01%
2022/06/16	15	47.00	8	47.45	45.85	7	1,365	0.51%
2022/06/15	7	47.07	4	47.25	46.90	3	1,365	0.22%
2022/06/14	2	46.53	2	46.78	47.30	0	1,377	0.00%
2022/06/13	17	48.10	2	47.25	47.10	15	1,390	1.08%
2022/06/10	14	49.68	1	49.85	49.55	13	1,398	0.93%
2022/06/09	9	49.79	3	50.40	50.30	6	1,406	0.43%
2022/06/08	32	50.01	7	50.04	49.80	25	1,420	1.76%
2022/06/07	30	51.35	18	51.44	50.90	12	1,439	0.83%
2022/06/06	2	49.78	0	0.00	50.40	2	1,422	0.14%
2022/06/02	1	49.90	1	50.00	50.10	0	1,462	0.00%
2022/06/01	1	50.70	0.1	50.60	50.30	0.9	1,507	0.06%
2022/05/31	5	50.08	10	49.95	50.20	-5	1,511	-0.33%
2022/05/30	0	0.00	4	49.78	49.75	-4	1,512	-0.26%
2022/05/27	4	49.08	0	0.00	48.90	4	1,518	0.26%
2022/05/26	2.1	48.56	0	0.00	48.55	2.1	1,535	0.13%
2022/05/25	2	49.08	0.1	49.00	49.30	1.9	1,552	0.12%
2022/05/23	0	0.00	1	49.35	49.20	-1	1,600	-0.06%
2022/05/20	2	48.95	3	49.03	49.10	-1	1,638	-0.06%
2022/05/18	2	49.35	0	0.00	48.80	2	1,670	0.12%
2022/05/17	3	48.60	1	48.80	48.80	2	1,691	0.12%
2022/05/16	2	48.00	11	47.54	47.55	-9	1,696	-0.53%
2022/05/13	0	0.00	4	47.28	47.30	-4	1,704	-0.23%
2022/05/12	1.2	47.24	3	46.40	45.50	-1.8	1,722	-0.10%
2022/05/11	1	47.20	1	46.95	46.90	0	1,732	0.00%
2022/05/10	5	46.54	0.1	46.82	46.90	4.9	1,763	0.28%
2022/05/09	10	46.65	0	0.00	45.25	10	1,795	0.56%
2022/05/05	3	48.90	0	0.00	48.30	3	1,832	0.16%
2022/05/03	0	0.00	1	47.10	47.20	-1	1,904	-0.05%
2022/04/29	1	48.05	6	47.08	47.00	-5	1,956	-0.26%
2022/04/28	6	47.67	5	47.97	47.35	1	2,006	0.05%
2022/04/27	1	45.40	1.3	45.65	46.30	-0.3	2,034	-0.01%
2022/04/26	0	0.00	3	47.15	46.85	-3	2,041	-0.15%
2022/04/25	1	46.89	3	47.47	45.60	-2	2,123	-0.09%
2022/04/22	2	50.25	0	0.00	49.70	2	2,187	0.09%
2022/04/21	9.1	51.75	3	52.03	51.60	6.1	2,256	0.27%
2022/04/20	3	51.63	4	50.39	52.20	-1	2,312	-0.04%
2022/04/19	1	49.10	3	49.37	48.95	-2	2,323	-0.09%
2022/04/18	2	48.50	2.1	48.50	48.80	-0.1	2,421	0.00%
2022/04/15	3	49.42	3	49.23	49.10	0	2,483	0.00%
2022/04/14	1	50.90	0	0.00	50.90	1	2,622	0.04%
2022/04/13	0.3	51.00	0	0.00	51.80	0.3	2,701	0.01%
2022/04/12	1	51.40	4	50.48	50.80	-3	2,864	-0.10%
2022/04/11	1	52.99	5	52.14	51.60	-4	3,018	-0.13%
2022/04/08	2	54.30	0	0.00	54.40	2	3,123	0.06%
2022/04/07	10	55.30	2	53.70	53.60	8	3,328	0.24%
2022/04/06	0	55.90	0	0.00	55.50	0	3,629	0.00%
2022/04/01	0	0.00	11	56.15	56.80	-11	3,900	-0.28%
2022/03/31	0	0.00	1	57.30	57.00	-1	4,373	-0.02%
2022/03/30	4	58.20	7	58.86	58.10	-3	4,890	-0.06%
2022/03/29	2	57.65	0	0.00	57.50	2	5,874	0.03%
2022/03/28	1	58.40	38	58.29	58.40	-37	6,466	-0.57%
2022/03/25	6	59.27	8	59.45	58.70	-2	6,665	-0.03%
2022/03/24	26	59.15	10	58.98	59.50	16	6,695	0.24%
2022/03/23	8.1	60.16	6	59.85	59.10	2.1	6,712	0.03%
2022/03/22	12.1	58.68	11	59.00	59.80	1.1	6,698	0.02%
2022/03/21	13	58.35	16.1	59.03	59.40	-3.1	6,674	-0.05%
2022/03/18	5	55.34	6	55.68	56.30	-1	6,675	-0.01%
2022/03/17	11	55.10	10	55.30	55.40	1	6,808	0.01%
2022/03/16	14	54.13	3	53.70	53.50	11	6,911	0.16%
2022/03/15	4	53.83	2	53.45	53.30	2	7,033	0.03%
2022/03/14	4	56.30	3	55.80	55.80	1	7,165	0.01%
2022/03/11	15	55.78	17	55.36	55.40	-2	7,405	-0.03%
2022/03/10	12	56.18	20	56.56	57.00	-8	7,528	-0.11%
2022/03/09	2	54.70	0	0.00	54.90	2	7,601	0.03%
2022/03/08	9	54.94	13	54.23	53.70	-4	7,640	-0.05%
2022/03/07	17	55.50	11	55.78	54.90	6	7,649	0.08%
2022/03/04	6	57.33	8	57.30	57.40	-2	7,680	-0.03%
2022/03/03	2	59.35	0	58.60	58.70	2	7,733	0.03%
2022/03/02	0	0.00	0.1	58.60	58.80	-0.1	7,806	0.00%
2022/03/01	3	57.70	26	58.45	58.50	-23	7,832	-0.29%
2022/02/25	1	56.20	1	56.60	56.60	0	7,842	0.00%
2022/02/24	22.2	57.01	5.1	56.08	56.00	17.1	7,874	0.22%
2022/02/23	2	57.85	14	57.98	58.80	-12	7,928	-0.15%
2022/02/22	15	56.85	16	56.42	56.80	-1	8,007	-0.01%
2022/02/21	5	58.74	0	0.00	58.60	5	8,066	0.06%
2022/02/18	12	59.50	0	0.00	59.50	12	8,204	0.15%
2022/02/17	11	61.23	1	61.20	60.40	10	8,327	0.12%
2022/02/16	6.1	59.63	3	59.93	60.00	3.1	8,485	0.04%
2022/02/15	1.2	58.71	0	0.00	58.70	1.2	8,626	0.01%
2022/02/14	3	59.20	6	59.25	59.10	-3	8,688	-0.03%
2022/02/11	5	60.82	3	61.03	60.80	2	8,734	0.02%
2022/02/10	4	61.53	26	61.44	61.40	-22	8,828	-0.25%
2022/02/09	14	62.54	3.1	62.71	62.60	10.9	8,904	0.12%
2022/02/08	6	61.12	0.1	61.80	61.20	5.9	9,060	0.06%
2022/02/07	1.1	59.52	1	60.00	60.90	0.1	9,157	0.00%
2022/01/26	9.1	58.70	7	59.04	58.90	2.1	9,282	0.02%
2022/01/25	9.1	60.05	8	58.75	58.60	1.1	9,620	0.01%
2022/01/24	25.1	60.07	39	59.82	61.20	-14	9,904	-0.14%
2022/01/21	13.1	61.83	12	62.11	60.60	1.1	10,292	0.01%
2022/01/20	20	62.54	18	62.45	62.60	2	10,780	0.02%
2022/01/19	16.1	62.99	14.8	63.02	62.90	1.3	11,104	0.01%
2022/01/18	34	64.37	36	64.13	63.40	-2	11,246	-0.02%
2022/01/17	40	65.06	18.1	65.48	65.10	22	11,235	0.20%
2022/01/14	8.1	62.98	11	63.27	63.10	-3	11,285	-0.03%
2022/01/13	16	65.86	11	65.69	64.80	5	11,429	0.04%
2022/01/12	30	66.26	27	65.83	65.60	3	11,446	0.03%
2022/01/11	22	67.15	61.2	67.76	66.50	-39.2	11,488	-0.34%
2022/01/10	17.1	69.17	10	69.23	68.60	7.1	11,541	0.06%
2022/01/07	53	71.10	32.5	71.17	70.50	20.5	11,696	0.18%
2022/01/06	13	72.60	16	72.44	72.30	-3	11,609	-0.03%
2022/01/05	37	73.16	35	72.60	72.40	2	11,636	0.02%
2022/01/04	32.1	75.81	23	76.03	75.80	9.1	11,535	0.08%
2022/01/03	18	75.44	14	75.58	74.70	4	11,509	0.03%
2021/12/30	67	76.97	61	77.17	76.50	6	11,556	0.05%
2021/12/29	97.1	79.74	124	79.41	78.60	-26.9	11,530	-0.23%	大賣/
2021/12/28	169	78.73	159	78.77	79.20	10	11,351	0.09%	大買/大賣/
2021/12/27	179.2	78.40	133	78.71	77.40	46.2	11,134	0.42%	大買/大賣/
2021/12/24	246	77.94	261.1	77.39	77.70	-15	10,749	-0.14%	大買/大賣/
2021/12/23	534.6	75.53	573.2	75.61	77.90	-38.7	10,264	-0.38%	大買/大賣/
2021/12/22	62.1	69.25	116.2	69.23	71.20	-54.1	9,314	-0.58%	大賣/
2021/12/21	42.1	64.49	42	64.04	64.80	0.1	8,800	0.00%
2021/12/20	9	61.63	31.1	62.13	61.20	-22.1	8,650	-0.26%
2021/12/17	14	60.16	0.1	60.90	60.00	14	8,639	0.16%
2021/12/16	8	61.45	7	61.06	61.00	1	8,663	0.01%
2021/12/15	19	61.06	9.1	61.14	60.80	9.9	8,727	0.11%
2021/12/14	6.2	61.13	10	61.40	60.70	-3.8	8,939	-0.04%
2021/12/13	38	65.09	22	64.17	63.50	16	8,906	0.18%
2021/12/10	17	65.33	44.1	64.88	65.70	-27.1	8,818	-0.31%
2021/12/09	53.1	65.18	43.1	65.12	65.20	10	8,778	0.11%
2021/12/08	43	65.02	48.4	65.01	65.20	-5.4	8,718	-0.06%
2021/12/07	72.1	65.36	83.1	64.14	63.40	-11	8,687	-0.13%
2021/12/06	44	63.94	34	64.26	63.90	10	8,588	0.12%
2021/12/03	30	62.25	46	62.68	63.10	-16	8,612	-0.19%
2021/12/02	12	61.42	20	61.18	60.70	-8	8,859	-0.09%
2021/12/01	15	61.81	12	61.32	62.30	3	9,093	0.03%
2021/11/30	12	61.14	22.1	61.29	62.00	-10.1	9,511	-0.11%
2021/11/29	6	57.25	14	58.61	59.00	-8	9,957	-0.08%
2021/11/26	38.1	58.53	8	58.23	57.80	30.1	10,506	0.29%
2021/11/25	11	61.29	10.1	60.67	60.00	0.9	10,623	0.01%
2021/11/24	6	60.38	10	60.53	61.30	-4	10,836	-0.04%
2021/11/23	2	60.70	18	61.12	60.20	-16	11,001	-0.15%
2021/11/22	15.1	61.25	5	61.28	60.90	10.1	11,106	0.09%
2021/11/19	53.1	63.01	46.6	62.72	62.50	6.5	11,310	0.06%
2021/11/18	58.1	63.71	67.4	64.15	63.70	-9.3	11,426	-0.08%
2021/11/17	44	63.94	48	64.27	63.00	-4	11,422	-0.04%
2021/11/16	22	63.81	52	63.59	63.80	-30	11,377	-0.26%
2021/11/15	65	62.05	74.5	62.34	62.80	-9.5	11,394	-0.08%
2021/11/12	41.3	60.73	12.6	60.45	59.70	28.7	11,367	0.25%
2021/11/11	8	62.63	12	62.54	62.50	-4	11,328	-0.04%
2021/11/10	10	62.17	12.6	62.48	62.10	-2.6	11,479	-0.02%
2021/11/09	13.1	61.48	7	60.97	62.20	6.1	11,515	0.05%
2021/11/08	26	60.02	37	60.43	60.50	-11	11,532	-0.10%
2021/11/05	63.4	60.38	38	60.41	60.40	25.4	11,604	0.22%
2021/11/04	29	63.16	25.6	63.58	62.70	3.4	11,573	0.03%
2021/11/03	26	63.45	37.1	63.25	63.00	-11.1	11,706	-0.09%
2021/11/02	140.6	65.69	139.3	64.90	63.80	1.3	11,658	0.01%	大買/大賣/
2021/11/01	132.7	66.71	94.9	66.98	68.20	37.8	11,475	0.33%	大買/
2021/10/29	187.4	65.76	182.5	66.07	66.30	4.9	11,450	0.04%	大買/大賣/
2021/10/28	332.2	64.14	302.1	63.96	62.70	30.1	11,123	0.27%	大買/大賣/
2021/10/27	74.5	61.34	96	61.62	62.20	-21.5	10,675	-0.20%
2021/10/26	63.1	59.42	38.3	59.04	58.30	24.8	10,405	0.24%
2021/10/25	27.2	58.18	11	58.21	58.40	16.2	10,314	0.16%
2021/10/22	48.1	57.52	58.1	57.02	58.20	-10	10,499	-0.10%
2021/10/21	41.1	58.01	59.1	57.35	56.20	-18	10,537	-0.17%
2021/10/20	27.2	58.70	23.2	58.37	57.80	4	10,507	0.04%
2021/10/19	23.1	58.54	28	58.71	58.60	-4.9	10,671	-0.05%
2021/10/18	59.1	57.88	52.3	57.54	58.80	6.8	10,741	0.06%
2021/10/15	79	56.84	90.3	57.08	58.10	-11.3	10,867	-0.10%
2021/10/14	35	53.85	31	53.77	53.50	4	11,121	0.04%
2021/10/13	47.3	55.53	40.1	54.91	54.10	7.2	11,412	0.06%
2021/10/12	22	55.20	28.2	55.44	55.50	-6.2	11,885	-0.05%
2021/10/08	80.2	55.79	65	55.74	56.00	15.2	12,271	0.12%
2021/10/07	80	55.58	96.7	55.70	56.50	-16.7	12,554	-0.13%
2021/10/06	18.1	53.20	29.2	53.76	54.00	-11.1	12,623	-0.09%
2021/10/05	81.1	51.49	70.3	51.99	52.30	10.8	12,795	0.08%
2021/10/04	6	48.69	17	48.85	48.55	-11	13,109	-0.08%
2021/10/01	21.6	48.93	25.5	48.69	48.30	-4	13,501	-0.03%
2021/09/30	3	50.77	14	50.73	51.70	-11	13,704	-0.08%
2021/09/29	13.3	51.58	17	51.11	50.50	-3.8	14,037	-0.03%
2021/09/28	7.1	53.12	15	52.51	52.60	-7.9	14,112	-0.06%
2021/09/27	21	54.17	12.1	53.79	53.40	8.9	14,178	0.06%
2021/09/24	22	54.72	20	54.84	54.80	2	14,291	0.01%
2021/09/23	17.1	55.41	9	55.21	54.60	8.1	14,571	0.06%
2021/09/22	24	54.75	55.1	54.56	54.40	-31.1	14,780	-0.21%
2021/09/17	55.5	55.18	70.1	55.14	56.80	-14.6	15,224	-0.10%
2021/09/16	29.1	55.99	2	56.40	55.80	27.1	15,457	0.18%
2021/09/15	26	56.84	23	56.80	56.80	3	15,594	0.02%
2021/09/14	53.2	57.57	25	57.12	56.80	28.2	15,749	0.18%
2021/09/13	81.1	58.74	29	58.60	58.50	52.1	15,729	0.33%
2021/09/10	44	58.63	69.2	58.94	59.40	-25.2	15,724	-0.16%
2021/09/09	53.1	57.02	69	57.05	58.00	-15.9	15,660	-0.10%
2021/09/08	81.1	56.28	69.1	56.12	55.70	12	15,541	0.08%
2021/09/07	99.1	58.05	134	58.03	56.20	-34.9	15,422	-0.23%	大賣/
2021/09/06	91.5	63.61	82	63.13	61.70	9.5	15,097	0.06%
2021/09/03	188.6	65.46	217.1	65.23	63.70	-28.4	14,832	-0.19%	大買/大賣/
2021/09/02	154.1	64.13	158.8	64.60	63.60	-4.8	14,382	-0.03%	大買/大賣/
2021/09/01	194	63.10	176	62.75	63.80	18	13,880	0.13%	大買/大賣/
2021/08/31	102	58.83	20.2	58.59	59.20	81.8	13,288	0.62%	大買/
2021/08/30	72.2	58.70	144	58.17	59.90	-71.8	13,119	-0.55%	大賣/
2021/08/27	111	57.18	78	57.34	56.20	33	12,918	0.26%	大買/
2021/08/26	54	58.15	35	58.42	57.70	19	12,755	0.15%
2021/08/25	159	58.95	119	58.63	57.70	40	12,711	0.31%	大買/大賣/
2021/08/24	103	56.57	63	56.61	57.70	40	12,521	0.32%	大買/
2021/08/23	13	54.94	26.1	55.03	55.80	-13.1	12,359	-0.11%
2021/08/20	33	52.13	38.1	52.88	53.30	-5.1	12,328	-0.04%
2021/08/19	73.2	53.13	71.1	53.40	51.50	2.1	12,305	0.02%
2021/08/18	34	50.06	37.1	50.70	53.10	-3.1	12,297	-0.03%
2021/08/17	31.1	50.42	31	51.01	49.00	0.1	12,303	0.00%
2021/08/16	66	50.40	80	50.22	50.80	-14	12,213	-0.11%
2021/08/13	32	54.84	36	54.79	53.30	-4	12,002	-0.03%
2021/08/12	123	56.64	313.1	56.37	55.60	-190.1	11,925	-1.59%	大買/大賣/鉅額交易
2021/08/11	398	55.47	194.6	55.11	55.80	203.5	11,853	1.72%	大買/大賣/鉅額交易
2021/08/10	44	56.04	63.8	56.33	55.20	-19.8	11,705	-0.17%
2021/08/09	174	61.43	192.7	60.53	58.50	-18.7	11,577	-0.16%	大買/大賣/
2021/08/06	33.5	61.15	27	61.07	60.70	6.5	11,357	0.06%
2021/08/05	64	60.59	32	60.69	61.90	32	11,313	0.28%
2021/08/04	141.1	60.13	108.3	59.92	61.00	32.8	11,232	0.29%	大買/大賣/
2021/08/03	66.1	57.28	51	56.90	56.90	15.1	11,004	0.14%
2021/08/02	20	56.79	32	56.82	57.30	-12	10,957	-0.11%
2021/07/30	37.1	56.21	42.2	56.38	54.70	-5.1	10,897	-0.05%
2021/07/29	21	55.46	24	56.44	56.10	-3	10,870	-0.03%
2021/07/28	74	54.40	94.2	54.47	55.30	-20.2	10,877	-0.19%
2021/07/27	47	59.69	64	59.86	57.10	-17	10,725	-0.16%
2021/07/26	73.5	60.79	85.1	60.53	61.70	-11.6	10,794	-0.11%
2021/07/23	129	58.55	160	58.74	58.00	-31	10,769	-0.29%	大買/大賣/
2021/07/22	87	61.62	81	61.46	60.80	6	10,541	0.06%
2021/07/21	86	61.39	68.1	60.86	61.10	17.9	10,399	0.17%
2021/07/20	138.1	61.64	149	61.63	60.80	-10.9	10,185	-0.11%	大買/大賣/
2021/07/19	112.1	59.61	72.1	59.95	60.60	40	9,752	0.41%	大買/
2021/07/16	242	58.95	267	59.32	61.00	-25	9,490	-0.26%	大買/大賣/
2021/07/15	194	55.55	171	55.49	55.50	23	8,974	0.26%	大買/大賣/
2021/07/14	80	54.26	76.2	54.72	56.20	3.8	8,574	0.04%
2021/07/13	93.3	54.00	191	51.60	51.10	-97.8	8,336	-1.17%	大賣/
2021/07/12	119.1	53.61	113.3	53.69	53.50	5.8	8,143	0.07%	大買/大賣/
2021/07/09	148.2	51.39	127	52.50	53.10	21.2	7,901	0.27%	大買/大賣/
2021/07/08	93.1	50.78	144	50.30	49.45	-50.9	7,532	-0.68%	大賣/
2021/07/07	83	47.92	113	47.82	48.30	-30	7,122	-0.42%	大賣/
2021/07/06	107	46.98	109	46.44	48.70	-2	6,859	-0.03%	大買/大賣/
2021/07/05	51	44.48	24.1	44.37	44.30	26.9	6,548	0.41%
2021/07/02	39.1	43.59	45.1	43.75	44.00	-5.9	6,547	-0.09%
2021/07/01	72	43.36	106	42.65	42.40	-34	6,556	-0.52%	大賣/
2021/06/30	216.1	44.44	231.1	44.00	43.40	-15	6,495	-0.23%	大買/大賣/
2021/06/29	123	43.92	127	43.68	43.80	-4	6,219	-0.06%	大買/大賣/
2021/06/28	219	43.52	187.3	43.86	45.20	31.7	5,971	0.53%	大買/大賣/
2021/06/25	242	40.82	165	41.83	42.00	77	5,495	1.40%	大買/大賣/
2021/06/24	61.1	38.25	53.2	38.03	38.60	7.9	5,043	0.16%
2021/06/23	56	36.93	54	36.96	38.00	2	4,874	0.04%
2021/06/22	4	35.35	9.1	35.52	35.60	-5.1	4,686	-0.11%
2021/06/21	3	35.12	16	35.51	35.00	-13	4,654	-0.28%
2021/06/18	41	35.35	73	34.90	35.55	-32	4,617	-0.69%
2021/06/17	60	34.62	1	34.50	34.70	59	4,604	1.28%
2021/06/16	46	34.72	23	35.04	34.70	23	4,614	0.50%
2021/06/15	0	0.00	3	34.47	34.25	-3	4,670	-0.06%
2021/06/11	5	33.98	13	34.16	33.85	-8	4,793	-0.17%
2021/06/10	3.2	34.47	0	0.00	34.20	3.2	5,037	0.06%
2021/06/09	5	34.30	0	0.00	33.75	5	5,064	0.10%
2021/06/08	4	34.31	0	0.00	34.15	4	5,109	0.08%
2021/06/07	22	34.21	9	34.03	35.05	13	5,141	0.25%
2021/06/04	15	35.14	3	35.22	34.50	12	5,126	0.23%
2021/06/03	3.1	36.13	1	36.50	36.00	2.1	5,097	0.04%
2021/06/02	46.1	37.22	46	36.47	36.30	0.1	5,082	0.00%
2021/06/01	110.1	35.91	119	36.00	36.75	-8.9	4,999	-0.18%	大買/大賣/
2021/05/31	19.1	35.47	8	35.56	35.20	11.1	4,944	0.23%
2021/05/28	12.2	35.30	3	35.28	35.60	9.2	4,931	0.19%
2021/05/27	33	35.25	27	34.96	34.40	6	4,942	0.12%
2021/05/26	23	34.36	40	34.34	35.05	-17	4,979	-0.34%
2021/05/25	137	34.10	84	34.30	34.90	53	4,936	1.07%	大買/
2021/05/24	2	30.90	5	31.37	31.75	-3	4,980	-0.06%
2021/05/21	0	0.00	6	31.00	31.25	-6	5,070	-0.12%
2021/05/20	9.2	31.14	1	30.80	30.70	8.2	5,134	0.16%
2021/05/19	22	31.90	7	32.08	32.00	15	5,113	0.29%
2021/05/18	7	30.34	2	30.75	31.20	5	5,072	0.10%
2021/05/17	3.1	28.84	3	28.97	28.85	0.1	5,060	0.00%
2021/05/14	1	31.80	0	0.00	30.95	1	5,020	0.02%
2021/05/13	4	31.10	20	30.75	30.85	-16	4,993	-0.32%
2021/05/12	12.1	31.16	25.1	31.84	30.95	-13	4,941	-0.26%
2021/05/11	6.1	34.47	0	0.00	33.50	6.1	4,848	0.13%
2021/05/10	18	36.37	9	36.43	36.90	9	4,787	0.19%
2021/05/07	8	35.57	1	35.60	36.10	7	4,754	0.15%
2021/05/06	18	36.90	25	36.69	36.05	-7	4,756	-0.15%
2021/05/05	67	36.45	54.1	36.68	36.00	12.9	4,772	0.27%
2021/05/04	25.4	34.60	21	35.08	34.15	4.4	4,733	0.09%
2021/05/03	40	37.98	61	38.34	37.50	-21	4,690	-0.45%
2021/04/29	34	37.38	35.4	37.19	37.20	-1.4	4,721	-0.03%
2021/04/28	0	0.00	13	35.77	35.95	-13	4,629	-0.28%
2021/04/27	9.1	35.38	0	0.00	35.25	9.1	4,648	0.20%
2021/04/26	14	35.45	5	35.68	35.60	9	4,690	0.19%
2021/04/23	3.1	35.30	9	34.89	34.75	-5.9	4,654	-0.13%
2021/04/22	45	36.37	10	36.60	34.75	35	4,596	0.76%
2021/04/21	26	36.05	27	36.45	36.65	-1	4,491	-0.02%
2021/04/20	14	36.11	20	36.06	36.05	-6	4,432	-0.14%
2021/04/19	58	36.54	50	37.13	36.05	8	4,375	0.18%
2021/04/16	12.1	35.12	10	34.97	35.45	2.1	4,183	0.05%
2021/04/15	25	34.17	22.5	34.39	35.10	2.5	4,120	0.06%
2021/04/14	15	33.04	18	32.34	32.45	-3	4,005	-0.07%
2021/04/13	5	34.23	1	33.85	33.80	4	3,917	0.10%
2021/04/12	4	34.26	8	34.45	34.25	-4	3,874	-0.10%
2021/04/09	8	34.94	34	34.54	34.25	-26	3,835	-0.68%
2021/04/08	16	35.71	14	35.90	35.35	2	3,766	0.05%
2021/04/07	62	35.45	82	35.11	35.95	-20	3,632	-0.55%
2021/04/06	10.1	34.45	33.1	34.03	34.30	-23	3,462	-0.66%
2021/04/01	7.5	33.56	42	33.35	33.40	-34.5	3,349	-1.03%
2021/03/31	17	32.85	20	33.15	32.80	-3	3,296	-0.09%
2021/03/30	20	33.07	38	32.99	33.00	-18	3,269	-0.55%
2021/03/29	13	32.58	15	32.49	32.65	-2	3,204	-0.06%
2021/03/26	19	32.38	24	32.11	32.50	-5	3,169	-0.16%
2021/03/25	13.5	31.87	8	32.25	31.70	5.5	3,138	0.18%
2021/03/24	14.2	31.45	18	31.97	32.00	-3.8	3,111	-0.12%
2021/03/23	10	31.72	3	32.15	31.40	7	3,080	0.23%
2021/03/22	57	31.75	13	31.95	32.00	44	3,037	1.45%
2021/03/19	22	31.88	31	31.95	31.75	-9	2,987	-0.30%
2021/03/18	14	32.78	8	33.19	32.40	6	2,939	0.20%
2021/03/17	61.1	33.36	56	33.28	33.30	5.1	2,831	0.18%
2021/03/16	70	33.27	73	32.82	34.15	-3	2,677	-0.11%
2021/03/15	42.1	31.30	20	31.12	31.10	22.1	2,416	0.91%
2021/03/12	78	31.05	71	30.83	31.10	7	2,368	0.30%
2021/03/11	32	30.31	21	30.22	30.65	11	2,299	0.48%
2021/03/10	79	29.45	28	29.57	29.35	51	2,248	2.27%
2021/03/09	2	29.30	5	29.10	29.00	-3	2,231	-0.13%
2021/03/08	11	29.88	0	0.00	29.75	11	2,209	0.50%
2021/03/05	35	29.86	38	30.04	29.75	-3	2,188	-0.14%
2021/03/04	34	30.18	37	30.39	29.60	-3	2,159	-0.14%
2021/03/03	39	29.79	32	30.07	29.90	7	2,108	0.33%
2021/03/02	43	30.56	25	30.10	29.95	18	2,065	0.87%
2021/02/26	17	30.76	16	30.62	30.80	1	1,983	0.05%
2021/02/25	45	31.06	32	31.25	30.65	13	1,850	0.70%
2021/02/24	73	31.48	57	31.51	31.35	16	1,744	0.92%
2021/02/23	50	29.05	63	28.71	30.30	-13	1,525	-0.85%
2021/02/22	24	27.23	29	27.18	28.40	-5	1,402	-0.36%
2021/02/19	0	0.00	2	26.45	26.30	-2	1,319	-0.15%
2021/02/18	2	26.08	4	26.06	26.30	-2	1,302	-0.15%
2021/02/17	1	25.50	1	26.20	26.20	0	1,280	0.00%
2021/02/05	0	0.00	2	25.23	25.20	-2	1,253	-0.16%
2021/02/04	16	25.29	0	0.00	25.20	16	1,242	1.29%
2021/02/03	1	25.05	3	25.00	24.85	-2	1,224	-0.16%
2021/02/02	0	0.00	2	24.58	24.95	-2	1,210	-0.17%
2021/02/01	0	0.00	7	24.45	24.10	-7	1,192	-0.59%
2021/01/29	1	26.40	6	25.58	25.30	-5	1,155	-0.43%
2021/01/28	1	26.30	48	26.04	26.15	-47	1,114	-4.22%
2021/01/27	32	27.15	31	27.38	26.65	1	1,068	0.09%
2021/01/26	0	0.00	1	26.35	26.25	-1	967	-0.10%
2021/01/25	3	26.17	4.1	26.00	26.60	-1.1	912	-0.12%
2021/01/22	205.1	26.74	167	26.85	26.60	38.1	823	4.62%	大買/大賣/
2021/01/21	1	24.15	1	25.55	25.55	0	521	0.00%
2021/01/20	2	23.88	2	23.18	23.25	0	426	0.00%
2021/01/19	13	24.30	25	24.50	24.40	-12	364	-3.29%
2021/01/18	0.1	22.50	1	22.25	22.75	-1	279	-0.34%
2021/01/14	5	22.00	0	0.00	21.85	5	239	2.09%
2021/01/13	1	22.05	1	21.95	22.05	0	235	0.00%
2021/01/07	0	0.00	2	20.80	21.20	-2	204	-0.98%
2021/01/06	1	21.00	0	0.00	20.70	1	202	0.49%
2021/01/05	2	21.25	0	0.00	21.10	2	197	1.01%
2020/12/31	0	0.00	1	20.75	20.70	-1	191	-0.52%
2020/12/25	1	20.50	0	0.00	20.70	1	182	0.55%
2020/12/21	0	0.00	1	20.50	20.40	-1	179	-0.56%
2020/12/16	1	20.00	0	0.00	20.10	1	174	0.57%
2020/12/14	0	0.00	0.1	19.95	20.00	-0.1	169	-0.03%
2020/12/09	0	0.00	0	20.00	20.50	0	162	0.00%
2020/12/08	0.1	20.00	0	0.00	20.05	0.1	155	0.03%
2020/12/02	1	20.00	0	0.00	19.90	1	136	0.73%
2020/11/25	1	19.45	0	0.00	19.65	1	124	0.80%
2020/11/24	1	19.50	0	0.00	19.45	1	122	0.82%
2020/11/23	0	0.00	2	19.70	19.70	-2	119	-1.67%
2020/11/11	2	18.83	0	0.00	18.90	2	120	1.66%
2020/11/09	2	18.80	0	0.00	18.75	2	122	1.63%
2020/11/04	3	18.80	0	0.00	18.85	3	130	2.29%
2020/10/16	0	0.00	1	18.85	18.80	-1	166	-0.60%
2020/10/12	1	18.90	0	0.00	18.90	1	171	0.58%
2020/09/15	0	0.00	2	19.15	19.20	-2	191	-1.04%
2020/09/14	2	19.10	0	0.00	19.15	2	194	1.03%
2020/09/10	0	0.00	7	19.23	19.25	-7	196	-3.57%
2020/09/04	0	0.00	2	19.23	19.35	-2	204	-0.98%
2020/09/03	2	19.45	7	19.46	19.45	-5	204	-2.45%
2020/09/02	0	0.00	5	19.25	19.30	-5	205	-2.44%
2020/08/20	0	0.00	10	18.85	19.00	-10	214	-4.67%
2020/08/18	0	0.00	13	19.35	19.30	-13	206	-6.31%
2020/08/17	0	0.00	2	19.40	19.40	-2	205	-0.97%
2020/08/13	0	0.00	13	19.25	19.40	-13	204	-6.35%
2020/08/12	0	0.00	7	19.19	19.25	-7	201	-3.47%
2020/08/06	10	19.30	0	0.00	19.30	10	196	5.10%
2020/08/03	10	20.60	0	0.00	20.65	10	192	5.18%
2020/07/30	0	0.00	10	20.45	20.40	-10	178	-5.60%
2020/07/29	10	20.38	0	0.00	20.40	10	175	5.70%
2020/06/16	1	20.10	0	0.00	20.15	1	163	0.61%
2020/06/05	5	20.25	0	0.00	20.60	5	173	2.88%
2020/06/03	10.1	20.40	0	0.00	20.40	10.1	174	5.79%
2020/06/02	0	0.00	5	20.25	20.30	-5	171	-2.92%
2020/05/27	3	19.95	0	0.00	20.00	3	170	1.76%
2020/05/22	1	19.80	0	0.00	19.75	1	169	0.59%
2020/05/18	5	19.80	5	19.75	19.80	0	168	0.00%
2020/05/15	7	19.93	0	0.00	20.00	7	167	4.17%
2020/05/14	15	19.93	0	0.00	19.90	15	168	8.90%
2020/05/13	6	20.13	9	20.08	20.10	-3	167	-1.79%
2020/05/12	18	20.13	0	0.00	20.10	18	166	10.82%
2020/05/11	46	20.12	15	20.21	20.25	31	164	18.86%
2020/05/08	5	19.97	0.2	20.20	19.95	4.8	161	2.96%
2020/05/07	20	19.91	0	0.00	20.05	20	158	12.59%
2020/05/05	4	20.10	0	0.00	20.15	4	157	2.54%
2020/04/22	0	0.00	2	19.40	19.40	-2	163	-1.22%
2020/04/21	0	0.00	2	19.40	19.40	-2	163	-1.23%
2020/04/13	0	0.00	3	19.30	19.30	-3	155	-1.92%
2020/03/24	7	17.54	4	17.50	17.75	3	141	2.12%
2020/03/20	0	0.00	5	17.10	17.10	-5	143	-3.49%
2020/03/16	7	17.73	0	0.00	17.65	7	126	5.55%
2020/03/13	1	18.10	0	0.00	18.50	1	120	0.83%
2020/03/11	0	0.00	2	20.90	20.80	-2	109	-1.83%
2020/03/10	2	20.90	0	0.00	20.95	2	108	1.85%
2020/03/09	3	21.00	0	0.00	21.20	3	104	2.87%
2020/03/06	1	21.70	0	0.00	21.70	1	99	1.00%
2020/02/26	2	21.95	0	0.00	21.95	2	126	1.58%
2020/02/25	7	22.03	0	0.00	22.00	7	128	5.45%
2020/02/24	4	22.15	1	22.20	22.20	3	127	2.36%
2020/02/21	3	22.25	0	0.00	22.25	3	126	2.37%
2020/02/20	0	0.00	2	22.30	22.35	-2	125	-1.59%
2020/02/18	0.3	22.40	0	0.00	22.20	0.3	126	0.24%
2020/02/03	0	0.00	2	22.20	22.00	-2	119	-1.67%
2019/10/16	0	0.00	2	23.90	23.70	-2	96	-2.08%
2019/08/28	0	0.00	0.1	23.30	23.30	-0.1	85	-0.13%
2019/08/15	0	0.00	3	22.95	22.90	-3	92	-3.26%
2019/08/14	0	0.00	4	23.10	23.10	-4	95	-4.20%
2019/08/05	0	0.00	1	23.05	23.10	-1	106	-0.94%
2019/08/02	2	24.38	0	0.00	24.40	2	106	1.87%
2019/07/30	4	24.63	1	24.65	24.70	3	101	2.95%
2019/07/29	3	24.75	0	0.00	24.80	3	102	2.93%
2019/07/24	4	24.65	0	0.00	24.60	4	100	3.99%
2019/07/08	0	0.00	2	24.58	24.60	-2	100	-1.99%
2019/04/19	0	0.00	1	23.90	24.00	-1	77	-1.29%
2019/04/17	1	23.90	0	0.00	24.00	1	75	1.33%
2019/04/01	1	23.45	0	0.00	23.55	1	66	1.51%
2019/03/26	0	0.00	1	23.25	23.30	-1	61	-1.63%
2019/03/19	0	0.00	2	23.30	23.35	-2	63	-3.15%
2019/02/27	1	23.10	0	0.00	23.30	1	61	1.62%
2019/01/22	0	0.00	1	22.45	22.40	-1	61	-1.63%
2019/01/21	0	0.00	2	22.40	22.40	-2	62	-3.21%
2019/01/16	0	0.00	1	22.40	22.30	-1	66	-1.49%
2018/11/08	2	23.45	0	0.00	23.40	2	111	1.79%
2018/11/01	1	22.50	0	0.00	22.50	1	123	0.81%
2018/10/04	3	24.40	0	0.00	24.30	3	194	1.54%
2018/10/03	0	0.00	1	24.30	24.20	-1	193	-0.52%
2018/08/30	0	0.00	2	25.00	25.00	-2	230	-0.87%
2018/08/27	0	0.00	1	25.20	25.15	-1	255	-0.39%
2018/08/14	0	0.00	2	25.10	24.75	-2	276	-0.72%
2018/08/13	4	24.45	0	0.00	24.50	4	275	1.45%
2018/08/08	0	0.00	1	25.45	25.20	-1	271	-0.37%
2018/08/03	4	26.95	0	0.00	26.95	4	273	1.46%
2018/08/01	0	0.00	1	26.75	26.80	-1	252	-0.40%
2018/07/17	3	26.85	3	26.50	26.45	0	232	0.00%
2018/07/10	0	0.00	2	26.50	26.50	-2	240	-0.83%
2018/07/06	2	26.15	0	0.00	26.15	2	242	0.82%
2018/06/29	1	26.70	0	0.00	26.85	1	238	0.42%
2018/06/28	1	26.70	3	26.85	26.85	-2	239	-0.84%
2018/06/20	3	27.00	3	27.82	27.00	0	272	0.00%
2018/06/08	2	26.90	0	0.00	26.90	2	273	0.73%
2018/06/05	0	0.00	2	27.25	27.30	-2	259	-0.77%
2018/06/04	0	0.00	4	27.08	27.25	-4	255	-1.57%
2018/06/01	0	0.00	2	26.65	26.60	-2	240	-0.83%
2018/05/30	0	0.00	2	26.25	26.20	-2	233	-0.86%
2018/05/28	0	0.00	2	25.90	25.90	-2	241	-0.83%
2018/05/25	3	25.45	0	0.00	25.50	3	237	1.26%
2018/05/24	1	25.75	0	0.00	25.80	1	236	0.42%
2018/05/17	2	26.00	0	0.00	26.00	2	260	0.77%
2018/05/16	0	0.00	3	26.35	26.20	-3	260	-1.15%
2018/05/15	0	0.00	2	26.00	26.15	-2	255	-0.78%
2018/05/10	0	0.00	3	25.70	25.65	-3	254	-1.18%
2018/05/04	0	0.00	2	25.35	25.35	-2	256	-0.78%
2018/05/03	2	25.10	0	0.00	25.20	2	255	0.78%
2018/04/30	5	25.25	0	0.00	25.15	5	254	1.97%
2018/04/27	0	0.00	4	25.35	25.50	-4	251	-1.59%
2018/04/25	2	24.90	0	0.00	25.00	2	247	0.81%
2018/04/24	1	25.00	0	0.00	25.00	1	251	0.40%
2018/04/17	2	25.35	0	0.00	25.30	2	252	0.79%
2018/04/12	0	0.00	2	25.75	25.70	-2	256	-0.78%
2018/04/11	0	0.00	1	25.70	25.80	-1	258	-0.39%
2018/04/02	1	25.40	0	0.00	25.50	1	268	0.37%
2018/03/30	14	25.40	0	0.00	25.35	14	278	5.03%
2018/03/28	1	25.45	0	0.00	25.60	1	302	0.33%
2018/03/16	0	0.00	1	25.80	26.00	-1	318	-0.31%
2018/03/15	0	0.00	4	26.93	26.40	-4	307	-1.30%
2018/03/13	1	26.80	0	0.00	26.75	1	302	0.33%
2018/03/02	0	0.00	1	27.00	26.80	-1	293	-0.34%
2018/02/06	1	25.50	3	25.52	25.15	-2	260	-0.77%
2018/01/31	0	0.00	0.1	26.30	26.30	-0.1	256	-0.04%
2018/01/26	0	0.00	2	26.85	26.90	-2	256	-0.78%
2018/01/19	2	27.35	0	0.00	27.40	2	252	0.79%
2018/01/09	0	0.00	4	27.55	27.25	-4	242	-1.65%
2018/01/08	0	0.00	1	27.40	27.45	-1	240	-0.42%
2018/01/05	3	27.52	0	0.00	27.40	3	237	1.26%
2018/01/04	0	0.00	1	27.55	27.40	-1	235	-0.43%
2018/01/02	0	0.00	10	27.30	27.45	-10	227	-4.40%