昇貿 (3305)-新光-台中券商分點個股進出

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

昇貿

(3305)

可現股當沖

股價
61.5
漲跌
▲0.1
漲幅
+0.16%
成交量
543張
產業
上市其他電子類股
299人加入追蹤

立即追蹤
本地時間:14:30

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

昇貿 (3305)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
2024/04/25	1	61.40	0	0.00	61.40	1	1,809	0.06%
2024/04/24	0.2	63.00	0	0.00	62.50	0.2	1,810	0.01%
2024/04/23	1	62.90	3	61.83	61.80	-2	1,811	-0.11%
2024/04/22	3	61.69	2	61.80	61.50	1	1,814	0.06%
2024/04/19	1	61.00	8	62.34	61.10	-7	1,809	-0.39%
2024/04/18	2	63.10	0	0.00	63.10	2	1,784	0.11%
2024/04/16	5	62.98	1	62.20	62.30	4	1,772	0.23%
2024/04/15	21	66.76	13	67.30	66.40	8	1,730	0.46%
2024/04/12	26	66.01	8	65.84	65.50	18	1,669	1.08%
2024/04/11	11.1	68.18	1	68.60	67.00	10.1	1,651	0.61%
2024/04/10	9	66.72	8.2	67.47	66.90	0.8	1,603	0.05%
2024/04/09	14	65.51	7	66.11	65.60	7	1,559	0.45%
2024/04/08	0	63.45	0	0.00	63.50	0	1,514	0.00%
2024/04/03	0	63.60	10	62.60	62.60	-10	1,532	-0.65%
2024/04/02	1	63.70	1	64.50	63.70	0	1,609	0.00%
2024/04/01	0	63.90	0	0.00	63.90	0	1,686	0.00%
2024/03/29	5	63.80	2	63.20	63.20	3	1,710	0.18%
2024/03/28	3	62.60	3	63.50	63.70	0	1,763	0.00%
2024/03/27	2	64.30	9	64.10	64.10	-7	1,894	-0.37%
2024/03/26	1	66.40	0	0.00	64.70	1	1,912	0.05%
2024/03/22	2	65.70	0	0.00	65.90	2	1,923	0.10%
2024/03/21	8	65.55	0	0.00	66.00	8	1,975	0.41%
2024/03/18	0	64.97	0	65.60	64.70	0	1,986	0.00%
2024/03/15	0	0.00	1	65.00	65.00	-1	1,998	-0.05%
2024/03/14	8	66.58	8	65.44	66.30	0	2,017	0.00%
2024/03/13	2	66.10	0	0.00	65.20	2	2,051	0.10%
2024/03/12	2	67.35	14	67.00	67.00	-12	2,033	-0.59%
2024/03/11	5	66.90	5	67.30	66.40	0	2,020	0.00%
2024/03/08	3.2	66.39	5	66.86	66.20	-1.8	2,017	-0.09%
2024/03/07	10	68.71	24.5	68.94	68.40	-14.5	2,017	-0.72%
2024/03/06	6	70.05	6.1	70.41	69.90	-0.1	2,020	-0.01%
2024/03/05	3.3	71.11	3	71.20	71.30	0.3	2,012	0.02%
2024/03/04	1	70.80	2	71.70	70.70	-1	2,059	-0.05%
2024/03/01	2	72.95	5	72.40	72.10	-3	2,061	-0.15%
2024/02/29	46	74.73	1	73.30	73.00	45	2,062	2.18%
2024/02/27	16	72.55	2	72.40	72.90	14	2,046	0.68%
2024/02/26	0.3	75.05	0	73.90	73.40	0.2	2,034	0.01%
2024/02/23	10	72.25	8	72.04	71.70	2	1,992	0.10%
2024/02/22	9	73.42	4	73.15	72.80	5	2,011	0.25%
2024/02/21	5	76.58	3	76.17	75.30	2	2,014	0.10%
2024/02/20	5	77.86	6.3	78.18	78.00	-1.3	1,952	-0.07%
2024/02/19	17	75.35	26	75.65	76.00	-9	1,889	-0.48%
2024/02/16	0	0.00	5.3	71.99	72.30	-5.3	1,877	-0.28%
2024/02/15	0.1	69.40	2	70.90	70.80	-1.9	1,860	-0.10%
2024/02/05	1.2	68.15	3	68.37	68.50	-1.8	1,839	-0.10%
2024/02/02	0	0.00	1	67.40	67.50	-1	1,827	-0.05%
2024/02/01	1	67.10	0	0.00	67.10	1	1,831	0.05%
2024/01/31	0	67.75	1	67.10	67.00	-1	1,833	-0.05%
2024/01/30	0	67.58	0	0.00	66.90	0	1,828	0.00%
2024/01/26	0	0.00	0.1	66.30	66.30	-0.1	1,854	0.00%
2024/01/25	2	67.60	3	67.23	66.80	-1	1,870	-0.05%
2024/01/24	0	68.00	1	68.30	67.90	-1	1,883	-0.05%
2024/01/23	2.1	67.71	1	68.79	68.50	1	1,915	0.05%
2024/01/22	1	65.00	8	66.94	67.10	-7	1,901	-0.37%
2024/01/19	12	64.20	15.2	65.83	64.30	-3.2	1,883	-0.17%
2024/01/18	0	0.00	1	69.10	69.30	-1	1,797	-0.06%
2024/01/17	0	70.50	0	0.00	70.00	0	1,803	0.00%
2024/01/16	3.1	70.26	2	70.50	70.50	1.1	1,826	0.06%
2024/01/15	1	69.70	1	71.40	71.50	0	1,887	0.00%
2024/01/12	0	68.20	0	0.00	68.10	0	1,885	0.00%
2024/01/10	5	67.80	14	68.41	68.30	-9	2,052	-0.44%
2024/01/09	2	67.90	2	68.50	68.60	0	2,100	0.00%
2024/01/05	0	0.00	0.1	69.20	69.40	-0.1	2,102	0.00%
2024/01/04	1	68.60	0	0.00	68.60	1	2,094	0.05%
2024/01/03	0	0.00	2	70.15	70.20	-2	2,087	-0.10%
2024/01/02	1	70.90	0	0.00	70.90	1	2,084	0.05%
2023/12/29	1	71.90	0.1	71.50	71.60	1	2,076	0.05%
2023/12/28	19	73.55	13	72.88	72.30	6	2,057	0.29%
2023/12/27	4	75.30	15.1	75.60	76.30	-11.1	1,985	-0.56%
2023/12/26	10	73.46	7	74.26	73.50	3	1,923	0.16%
2023/12/25	24	75.62	18	74.65	74.60	6	1,896	0.32%
2023/12/22	23.1	75.30	25.6	75.06	75.50	-2.5	1,838	-0.14%
2023/12/21	2.1	71.05	7	70.87	71.30	-4.9	1,677	-0.29%
2023/12/19	7	68.44	7	68.31	68.70	0	1,651	0.00%
2023/12/18	9	72.34	6	71.93	69.20	3	1,632	0.18%
2023/12/15	1	70.10	2	69.55	69.80	-1	1,572	-0.06%
2023/12/14	0	0.00	2.1	71.90	71.20	-2.1	1,558	-0.14%
2023/12/13	1	71.00	2	70.80	70.40	-1	1,543	-0.06%
2023/12/12	2	71.30	4	71.20	70.70	-2	1,545	-0.13%
2023/12/11	6	71.83	8	71.74	71.60	-2	1,530	-0.13%
2023/12/08	5.1	70.83	12	70.43	70.50	-6.9	1,503	-0.46%
2023/12/07	1	69.00	1	68.20	68.10	0	1,467	0.00%
2023/12/06	1	68.00	0	0.00	68.00	1	1,472	0.07%
2023/12/05	5	68.56	3	68.37	68.30	2	1,488	0.13%
2023/12/04	5	68.80	3.7	69.22	69.30	1.3	1,494	0.09%
2023/12/01	2	70.15	1	70.80	69.90	1	1,487	0.07%
2023/11/30	7	70.69	10	71.14	70.20	-3	1,481	-0.20%
2023/11/29	4.2	71.20	1	71.20	71.10	3.2	1,478	0.21%
2023/11/28	5	69.56	2	68.50	69.70	3	1,435	0.21%
2023/11/27	0	0.00	1	68.30	68.20	-1	1,429	-0.07%
2023/11/24	0	0.00	0.8	68.26	68.10	-0.8	1,456	-0.06%
2023/11/21	1	69.00	9	69.00	68.20	-8	1,546	-0.52%
2023/11/20	12.2	65.84	4.1	67.00	67.60	8.1	1,653	0.49%
2023/11/17	2	64.80	1	65.60	65.10	1	1,623	0.06%
2023/11/16	5	65.14	4	65.80	65.00	1	1,658	0.06%
2023/11/15	8	64.26	11	65.21	64.30	-3	1,630	-0.18%
2023/11/10	0	0.00	1	61.10	61.10	-1	1,592	-0.06%
2023/11/08	1	62.10	0	0.00	61.80	1	1,603	0.06%
2023/11/06	1	61.80	0	0.00	61.60	1	1,638	0.06%
2023/11/03	2	60.60	1.1	60.31	60.50	1	1,643	0.06%
2023/11/02	1.3	59.22	3	59.60	59.70	-1.7	1,668	-0.10%
2023/11/01	1	58.70	0	0.00	57.20	1	1,715	0.06%
2023/10/31	2.2	62.48	4	60.53	58.50	-1.8	1,721	-0.10%
2023/10/30	1	60.10	0	0.00	60.30	1	1,736	0.06%
2023/10/27	1	59.50	2	59.90	59.80	-1	1,759	-0.06%
2023/10/26	5	61.20	5	61.70	60.90	0	1,838	0.00%
2023/10/25	1	63.00	11	63.10	62.10	-10	1,878	-0.53%
2023/10/24	13	62.80	2	63.45	62.50	11	1,953	0.56%
2023/10/23	23	63.91	23.1	64.44	62.80	-0.1	1,986	0.00%
2023/10/20	2.1	59.31	5	59.40	60.00	-2.9	2,041	-0.14%
2023/10/19	0.1	62.20	0	0.00	60.90	0.1	2,272	0.00%
2023/10/18	10	63.62	4	63.70	63.00	6	2,427	0.25%
2023/10/16	1	59.70	1	60.30	60.40	0	2,536	0.00%
2023/10/13	2	61.10	0	0.00	60.80	2	2,941	0.07%
2023/10/12	1	61.90	0	0.00	62.30	1	2,981	0.03%
2023/10/11	2	61.95	1	61.10	61.10	1	3,058	0.03%
2023/10/03	0	0.00	1	62.60	62.60	-1	3,636	-0.03%
2023/10/02	1	63.30	2	62.30	63.10	-1	3,833	-0.03%
2023/09/28	0	0.00	0	60.90	60.60	0	3,897	0.00%
2023/09/26	0	61.50	1	61.10	60.40	-1	3,971	-0.03%
2023/09/25	0	0.00	1	61.00	61.50	-1	3,973	-0.03%
2023/09/22	0	0.00	1	60.00	60.10	-1	3,971	-0.03%
2023/09/21	1	59.00	0	0.00	59.90	1	3,976	0.03%
2023/09/20	3	60.70	0	0.00	60.10	3	3,982	0.08%
2023/09/19	0	0.00	2	60.25	60.00	-2	3,990	-0.05%
2023/09/18	9	62.07	2	62.20	61.00	7	3,983	0.18%
2023/09/15	0	0.00	3	63.00	63.00	-3	3,980	-0.08%
2023/09/14	4	61.75	3	61.93	62.00	1	3,976	0.03%
2023/09/13	0	0.00	7	60.20	60.50	-7	3,975	-0.18%
2023/09/12	2	61.90	2	62.05	61.00	0	3,972	0.00%
2023/09/11	1	62.10	1	62.80	62.10	0	3,977	0.00%
2023/09/08	3	63.43	3	63.77	63.60	0	3,968	0.00%
2023/09/07	1	67.10	2	65.70	65.70	-1	3,952	-0.03%
2023/09/06	1	66.50	1	67.10	66.70	0	3,941	0.00%
2023/09/05	1	67.30	1	66.70	66.70	0	3,939	0.00%
2023/09/04	0	0.00	3	66.23	66.10	-3	3,938	-0.08%
2023/09/01	2	68.40	1	68.80	67.00	1	3,945	0.03%
2023/08/31	2	67.90	3	67.77	68.00	-1	3,943	-0.03%
2023/08/30	4	67.98	5	67.90	67.60	-1	3,948	-0.03%
2023/08/29	4	66.88	6.1	66.81	66.60	-2.1	4,127	-0.05%
2023/08/28	12	67.42	20	67.57	67.00	-8	4,187	-0.19%
2023/08/25	11	67.58	8	67.34	66.90	3	4,139	0.07%
2023/08/24	35.2	70.16	29	69.12	66.70	6.2	4,095	0.15%
2023/08/23	0	0.00	0	64.80	66.20	0	3,939	0.00%
2023/08/22	9	64.94	12	64.88	65.60	-3	3,917	-0.08%
2023/08/21	2	64.50	2	63.80	63.80	0	3,867	0.00%
2023/08/18	2	62.70	0	0.00	62.70	2	3,851	0.05%
2023/08/16	0	0.00	1	62.20	63.40	-1	3,815	-0.03%
2023/08/15	0	0.00	2	62.65	62.50	-2	3,808	-0.05%
2023/08/14	1	61.60	0.7	61.00	61.70	0.3	3,798	0.01%
2023/08/11	0	63.50	6.1	63.19	62.90	-6.1	3,788	-0.16%
2023/08/10	1	63.00	6	62.88	63.30	-5	3,774	-0.13%
2023/08/09	1	65.20	8	65.38	65.20	-7	3,744	-0.19%
2023/08/08	10	67.09	2	67.85	66.80	8	3,723	0.21%
2023/08/07	13	69.10	5.1	69.04	69.20	8	3,690	0.22%
2023/08/04	1.1	65.22	2	64.40	64.60	-1	3,624	-0.03%
2023/08/02	3	65.87	8	65.55	64.70	-5	3,608	-0.14%
2023/08/01	4	68.03	4	68.30	67.70	0	3,564	0.00%
2023/07/31	15	71.16	25	71.06	68.10	-10	3,593	-0.28%
2023/07/28	3	70.50	6.3	69.21	70.20	-3.3	3,509	-0.09%
2023/07/27	13	71.69	12.5	72.55	70.60	0.6	3,464	0.02%
2023/07/26	13.1	70.17	13.5	70.61	70.20	-0.4	3,383	-0.01%
2023/07/25	23.2	73.10	15.4	73.66	72.70	7.8	3,322	0.23%
2023/07/24	64.1	75.71	58.2	76.20	74.70	5.9	3,201	0.18%
2023/07/21	60.6	70.35	44.6	70.59	73.40	16	2,967	0.54%
2023/07/20	22.3	67.05	22.1	67.12	66.80	0.2	2,781	0.01%
2023/07/19	60	69.43	41.1	69.39	68.10	19	2,697	0.70%
2023/07/18	58.7	74.93	42.1	75.23	69.30	16.6	2,518	0.66%
2023/07/17	3.1	73.30	1	73.30	73.30	2	2,139	0.10%
2023/07/14	1	66.70	12.5	66.60	66.70	-11.5	2,149	-0.53%
2023/07/13	22	61.47	19	61.44	60.70	3	2,281	0.13%
2023/07/12	28	61.69	14	61.66	61.00	14	2,277	0.61%
2023/07/11	20.6	60.53	25	60.15	60.50	-4.5	2,185	-0.20%
2023/07/10	69	58.58	49.1	58.72	60.50	19.9	2,020	0.98%
2023/07/07	27	56.69	26	57.15	57.20	1	1,809	0.05%
2023/07/06	5.1	54.27	10	54.22	53.50	-4.9	1,600	-0.30%
2023/07/05	3	54.57	5	55.44	54.40	-2	1,511	-0.13%
2023/07/04	0	0.00	2	53.35	53.40	-2	1,459	-0.14%
2023/07/03	0	0.00	1	52.30	52.20	-1	1,437	-0.07%
2023/06/28	3	52.53	2	52.30	51.50	1	1,423	0.07%
2023/06/27	3	50.97	5	51.20	50.40	-2	1,413	-0.14%
2023/06/21	1	53.10	2	52.55	52.80	-1	1,408	-0.07%
2023/06/20	1	51.80	0	0.00	52.70	1	1,406	0.07%
2023/06/19	5	52.52	5	52.46	52.70	0	1,398	0.00%
2023/06/16	6	53.45	6	53.18	53.40	0	1,391	0.00%
2023/06/15	1	52.40	0	0.00	52.70	1	1,378	0.07%
2023/06/14	1	51.20	0	0.00	51.20	1	1,362	0.07%
2023/06/13	0	0.00	3	51.93	51.80	-3	1,368	-0.22%
2023/06/12	1.3	53.00	1	52.40	52.20	0.3	1,363	0.02%
2023/06/09	1.5	53.27	3	53.40	53.20	-1.5	1,358	-0.11%
2023/06/08	1	52.80	4	52.23	52.20	-3	1,350	-0.22%
2023/06/07	0	0.00	7	53.34	53.00	-7	1,352	-0.52%
2023/06/06	2	51.90	0	0.00	51.70	2	1,354	0.15%
2023/06/05	2	53.15	2	52.85	52.80	0	1,375	0.00%
2023/06/02	46.2	56.12	57	54.92	53.10	-10.8	1,360	-0.79%
2023/06/01	10	53.03	18.1	53.66	55.00	-8.1	1,146	-0.70%
2023/05/31	16	50.00	5	49.94	50.00	11	1,073	1.02%
2023/05/30	3.1	50.92	6	50.14	51.00	-2.9	1,072	-0.27%
2023/05/29	0	0.00	0.1	48.90	48.90	-0.1	1,045	-0.01%
2023/05/26	1	48.00	6	48.17	48.00	-5	1,048	-0.48%
2023/05/25	1	48.85	1	48.90	49.00	0	1,055	0.00%
2023/05/24	1	49.20	1	49.00	49.30	0	1,059	0.00%
2023/05/23	1	49.55	0	0.00	49.40	1	1,064	0.09%
2023/05/19	0	0.00	1	49.00	48.55	-1	1,079	-0.09%
2023/05/18	1	48.45	1	48.75	48.55	0	1,082	0.00%
2023/05/17	5	47.91	1	48.15	48.10	4	1,088	0.37%
2023/05/16	1	47.50	0	0.00	47.30	1	1,106	0.09%
2023/05/15	3	46.72	0	0.00	47.15	3	1,121	0.27%
2023/05/12	0	0.00	1	47.10	47.15	-1	1,132	-0.09%
2023/05/11	0	0.00	0.5	47.23	46.70	-0.5	1,149	-0.05%
2023/05/09	1	48.65	1	48.20	48.20	0	1,178	0.00%
2023/05/08	3	50.07	0	0.00	49.80	3	1,196	0.25%
2023/05/05	3	51.33	6.1	51.12	50.50	-3.1	1,262	-0.25%
2023/05/04	1	48.35	0	0.00	49.70	1	1,253	0.08%
2023/05/03	0.1	48.05	1	47.60	47.65	-1	1,404	-0.07%
2023/05/02	1	48.35	0	0.00	48.35	1	1,463	0.07%
2023/04/28	1	47.85	0	0.00	47.90	1	1,467	0.07%
2023/04/27	2.4	47.17	0	0.00	47.10	2.4	1,462	0.16%
2023/04/26	0	0.00	2	47.60	47.15	-2	1,458	-0.14%
2023/04/25	2	50.10	9	48.37	47.95	-7	1,443	-0.48%
2023/04/21	4.1	50.33	9.6	50.43	49.70	-5.5	1,435	-0.38%
2023/04/20	5.1	53.20	8	53.01	52.10	-3	1,406	-0.21%
2023/04/19	10	53.85	6	53.97	53.90	4	1,372	0.29%
2023/04/18	55	56.52	37.1	56.43	55.60	17.9	1,313	1.37%
2023/04/17	25.1	51.72	42	52.04	53.00	-16.9	1,099	-1.54%
2023/04/14	0	47.65	0	0.00	48.20	0	977	0.00%
2023/04/13	0.1	48.45	2	47.88	47.70	-1.9	970	-0.20%
2023/04/12	2	48.45	1	48.00	48.45	1	965	0.10%
2023/04/11	0	0.00	2	47.90	47.85	-2	961	-0.21%
2023/04/10	0	47.96	0	0.00	47.85	0	962	0.00%
2023/04/07	0	48.65	0	0.00	47.95	0	961	0.00%
2023/04/06	2	48.62	1	48.25	48.40	1	958	0.10%
2023/03/30	0	47.55	0	0.00	47.45	0	950	0.00%
2023/03/28	3	47.27	0	0.00	46.80	3	957	0.31%
2023/03/27	1	47.65	4	48.50	47.75	-3	954	-0.31%
2023/03/22	0	46.90	0	0.00	46.90	0	953	0.00%
2023/03/20	0	48.00	1	45.50	45.80	-1	972	-0.10%
2023/03/17	0	46.24	1	45.75	45.80	-1	982	-0.10%
2023/03/16	3	45.52	0	0.00	44.75	3	980	0.31%
2023/03/15	3	46.55	1	46.55	46.35	2	972	0.21%
2023/03/14	1	46.05	2	46.60	46.55	-1	986	-0.10%
2023/03/13	5.1	46.36	5.2	46.21	46.80	-0.1	989	-0.01%
2023/03/10	3.3	48.23	3.2	47.97	47.70	0.1	985	0.01%
2023/03/09	9.2	50.38	9	50.07	49.95	0.2	981	0.02%
2023/03/08	25	50.49	7	50.39	50.80	18	979	1.84%
2023/03/07	2	48.88	0	0.00	49.25	2	945	0.21%
2023/03/06	8	48.99	4	49.20	49.05	4	941	0.43%
2023/03/03	2	48.55	0	0.00	48.60	2	946	0.21%
2023/03/02	3	47.75	3	47.83	47.60	0	977	0.00%
2023/03/01	2	48.05	1	48.35	48.50	1	984	0.10%
2023/02/24	1	48.60	6	48.61	48.65	-5	983	-0.51%
2023/02/23	1	48.75	4	49.19	48.85	-3	980	-0.31%
2023/02/22	0	48.00	1	47.80	47.75	-1	980	-0.10%
2023/02/21	0	48.50	0	0.00	48.60	0	979	0.00%
2023/02/20	1	48.60	2	48.38	48.10	-1	984	-0.10%
2023/02/17	1	48.10	12	47.83	48.30	-11	979	-1.12%
2023/02/16	0	0.00	3	47.27	47.35	-3	983	-0.31%
2023/02/15	3	47.50	2	46.93	46.85	1	991	0.10%
2023/02/14	0	0.00	1	46.15	47.90	-1	984	-0.10%
2023/02/13	10	46.13	0.1	46.69	45.90	9.9	968	1.02%
2023/02/10	0	47.75	0.1	47.70	47.35	0	961	-0.01%
2023/02/09	2	47.85	2	47.85	47.90	0	951	0.00%
2023/02/08	2.1	48.60	0.1	49.00	48.85	2	938	0.21%
2023/02/07	6	49.05	4	48.99	49.00	2	927	0.22%
2023/02/06	5.1	50.06	5	50.03	49.70	0.1	904	0.01%
2023/02/03	27	50.75	18	50.40	50.00	9	881	1.02%
2023/02/02	8	49.28	13	49.14	49.45	-5	807	-0.62%
2023/02/01	57.1	48.50	54	48.69	49.45	3.1	757	0.41%
2023/01/31	14	43.70	16	45.88	46.40	-2	597	-0.33%
2023/01/30	4	42.01	0	0.00	42.20	4	535	0.75%
2023/01/16	0	40.95	0	0.00	40.85	0	537	0.00%
2023/01/13	3	41.25	0	0.00	40.50	3	538	0.56%
2023/01/12	5	41.69	1	41.25	41.25	4	539	0.74%
2023/01/11	2	40.90	0	0.00	40.65	2	528	0.38%
2023/01/04	0	0.00	0	40.50	40.50	0	579	0.00%
2023/01/03	0	0.00	2	39.75	40.00	-2	590	-0.34%
2022/12/19	0	0.00	4	39.66	39.95	-4	712	-0.56%
2022/12/16	0	0.00	1	40.40	40.20	-1	716	-0.14%
2022/12/13	0	0.00	4	41.60	41.70	-4	714	-0.56%
2022/12/12	3	41.70	3	42.02	42.95	0	711	0.00%
2022/12/09	0.1	41.50	0	0.00	42.55	0.1	704	0.01%
2022/12/08	2	41.45	0	0.00	41.35	2	699	0.29%
2022/12/07	0.1	41.60	0	0.00	41.25	0.1	701	0.01%
2022/12/06	0	0.00	6	42.40	42.20	-6	702	-0.85%
2022/12/05	2	43.10	3	43.30	43.10	-1	689	-0.14%
2022/12/02	0	0.00	0.1	43.25	43.30	-0.1	689	-0.02%
2022/12/01	2	43.05	2	43.60	43.40	0	695	0.00%
2022/11/30	2.3	42.83	2	42.78	42.60	0.3	695	0.04%
2022/11/28	0.1	41.00	5	40.96	40.95	-5	689	-0.72%
2022/11/25	2	42.18	2	41.00	41.00	0	696	0.00%
2022/11/24	7.2	42.27	2	41.73	41.65	5.2	691	0.75%
2022/11/23	0	0.00	0.2	39.35	41.35	-0.2	658	-0.03%
2022/11/22	2.1	39.32	0	0.00	39.20	2.1	656	0.33%
2022/11/21	2	39.55	1	39.80	39.60	1	664	0.15%
2022/11/18	4	40.31	0	0.00	39.70	4	665	0.60%
2022/11/17	4	40.93	0	0.00	41.00	4	660	0.61%
2022/11/16	0	41.15	2	40.65	40.55	-2	661	-0.30%
2022/11/15	0	0.00	2	40.50	40.80	-2	661	-0.30%
2022/11/14	1	40.60	3.5	40.58	40.45	-2.5	669	-0.37%
2022/11/11	2	39.35	4	40.60	39.20	-2	660	-0.30%
2022/11/10	1.1	40.45	0	0.00	40.00	1.1	651	0.17%
2022/11/09	3.3	40.48	1	40.70	40.60	2.3	659	0.35%
2022/11/08	1	40.15	1.3	40.24	39.80	-0.3	672	-0.04%
2022/11/07	3.1	39.90	0	0.00	39.80	3.1	677	0.46%
2022/11/04	4.3	39.63	0	0.00	40.00	4.3	683	0.63%
2022/11/03	0	38.75	1	38.80	38.90	-1	693	-0.14%
2022/11/02	3	38.77	1	38.65	38.80	2	714	0.28%
2022/11/01	1	38.45	1	38.60	38.45	0	716	0.00%
2022/10/24	1	38.05	2	37.98	37.60	-1	759	-0.13%
2022/10/21	1	36.35	0	0.00	36.40	1	759	0.13%
2022/10/20	0	36.95	0	0.00	37.30	0	770	0.00%
2022/10/18	0	39.00	0	0.00	38.60	0	783	0.00%
2022/10/17	0	36.20	0	0.00	38.10	0	793	0.00%
2022/10/14	0.3	37.90	0	0.00	37.85	0.3	792	0.04%
2022/10/13	1	37.30	1	35.80	35.50	0	791	0.00%
2022/10/11	1	38.70	5	39.30	38.70	-4	790	-0.51%
2022/10/06	0	0.00	2	42.45	42.45	-2	801	-0.25%
2022/10/05	0	0.00	4	42.08	41.80	-4	811	-0.49%
2022/09/30	0.2	40.43	0	0.00	40.95	0.2	831	0.03%
2022/09/29	2	41.30	6	40.97	40.90	-4	845	-0.47%
2022/09/28	2	39.80	0	0.00	39.10	2	856	0.23%
2022/09/27	1.3	40.76	1.1	41.26	42.20	0.2	855	0.02%
2022/09/26	5	42.24	4	42.40	40.75	1	851	0.12%
2022/09/23	0	0.00	1	44.90	44.15	-1	844	-0.12%
2022/09/21	4	45.56	5	45.42	45.35	-1	868	-0.12%
2022/09/20	0	0.00	0.1	46.55	46.30	-0.1	874	-0.01%
2022/09/19	0	0.00	1	47.30	46.05	-1	888	-0.11%
2022/09/16	0	0.00	0	48.20	47.40	0	895	0.00%
2022/09/13	0	0.00	1	49.75	49.55	-1	948	-0.11%
2022/09/12	1	49.65	0	0.00	49.25	1	982	0.10%
2022/09/08	3	48.45	1	48.50	48.90	2	1,013	0.20%
2022/09/07	1	47.30	1	47.31	47.35	0	1,041	0.00%
2022/09/06	1	49.25	3	50.70	48.65	-2	1,051	-0.19%
2022/09/05	3	50.70	0	0.00	50.70	3	1,067	0.28%
2022/09/02	2.2	50.48	0.1	51.20	50.10	2.1	1,117	0.19%
2022/08/29	0.3	52.30	5.4	52.02	51.70	-5	1,199	-0.42%
2022/08/26	5	55.24	0.3	55.40	54.80	4.7	1,196	0.39%
2022/08/25	1	54.80	0	0.00	54.60	1	1,220	0.08%
2022/08/23	0	0.00	2	54.50	54.10	-2	1,330	-0.15%
2022/08/22	5	55.10	6.1	54.92	55.20	-1.1	1,346	-0.08%
2022/08/19	2	56.05	0.2	55.70	55.60	1.8	1,362	0.13%
2022/08/18	0	0.00	1	55.30	55.20	-1	1,372	-0.07%
2022/08/17	1	56.10	2	55.30	55.40	-1	1,393	-0.07%
2022/08/16	0	0.00	1	55.50	55.20	-1	1,426	-0.07%
2022/08/12	5	55.18	2	54.90	55.10	3	1,438	0.21%
2022/08/11	0.3	54.50	2.1	54.44	54.40	-1.9	1,452	-0.13%
2022/08/10	5	53.62	2	53.75	53.80	3	1,464	0.20%
2022/08/09	5	54.58	2	54.70	54.90	3	1,468	0.20%
2022/08/02	0	0.00	2	52.40	52.40	-2	1,658	-0.12%
2022/08/01	0.2	54.40	0	0.00	53.50	0.2	1,670	0.01%
2022/07/28	0	0.00	2	53.60	53.30	-2	1,720	-0.12%
2022/07/27	4	53.25	5	53.58	53.70	-1	1,760	-0.06%
2022/07/26	3	52.37	0	0.00	52.20	3	1,787	0.17%
2022/07/25	0	0.00	1	53.20	53.20	-1	1,795	-0.06%
2022/07/22	5	53.94	2	53.80	53.80	3	1,805	0.17%
2022/07/20	2	52.80	3	52.80	52.10	-1	1,829	-0.05%
2022/07/19	2	52.35	0	0.00	51.80	2	1,848	0.11%
2022/07/18	0.1	55.40	1	52.00	51.70	-0.9	1,851	-0.05%
2022/07/15	1	50.20	5	50.34	50.40	-4	1,864	-0.21%
2022/07/14	4.3	49.68	2	50.12	49.85	2.3	1,886	0.12%
2022/07/13	1	49.25	1	49.00	48.70	0	1,895	0.00%
2022/07/12	0	47.00	0	0.00	46.70	0	1,934	0.00%
2022/07/08	1	50.00	1	50.20	49.60	0	1,973	0.00%
2022/07/07	1	48.00	11	48.56	49.15	-10	1,993	-0.50%
2022/07/06	15	50.72	20	51.15	50.10	-5	2,015	-0.25%
2022/07/05	0	0.00	1	53.50	52.90	-1	2,044	-0.05%
2022/07/04	1	51.20	1	52.30	51.50	0	2,165	0.00%
2022/07/01	7	54.01	11	52.98	50.90	-4	2,238	-0.18%
2022/06/30	3	56.03	1	55.50	54.70	2	2,285	0.09%
2022/06/29	1	58.00	1	58.40	58.60	0	2,290	0.00%
2022/06/28	0	0.00	3	58.07	58.60	-3	2,329	-0.13%
2022/06/27	2	59.15	5	59.48	59.60	-3	2,386	-0.13%
2022/06/24	1	58.30	1	58.10	57.40	0	2,559	0.00%
2022/06/23	1.1	56.73	1.1	56.34	56.40	0	2,708	0.00%
2022/06/22	4	55.63	2	55.50	55.50	2	2,998	0.07%
2022/06/21	11	59.50	12	59.18	59.80	-1	3,046	-0.03%
2022/06/20	11	59.96	4	59.85	58.00	7	3,065	0.23%
2022/06/17	7	62.59	6.2	62.65	62.60	0.8	3,041	0.03%
2022/06/16	3	66.57	3	65.10	64.20	0	3,061	0.00%
2022/06/15	2	68.00	3	68.00	67.10	-1	3,042	-0.03%
2022/06/14	22	68.05	22	67.48	68.50	0	3,045	0.00%
2022/06/13	12	68.38	10	68.05	67.90	2	3,035	0.07%
2022/06/10	1	72.00	9	70.86	72.20	-8	3,006	-0.27%
2022/06/09	8	71.76	13	71.60	71.40	-5	2,999	-0.17%
2022/06/08	10.1	70.34	21	71.17	70.60	-11	2,987	-0.37%
2022/06/07	5	69.46	7	69.73	70.10	-2	2,986	-0.07%
2022/06/06	5	68.78	3.2	68.84	68.60	1.8	3,017	0.06%
2022/06/02	5.3	69.92	5	69.44	69.10	0.3	3,186	0.01%
2022/06/01	60	71.39	18	71.16	70.20	42	3,448	1.22%
2022/05/31	2	68.20	3	68.23	68.20	-1	3,519	-0.03%
2022/05/30	2	68.30	2	68.30	68.30	0	3,520	0.00%
2022/05/27	1	68.10	2	67.95	67.50	-1	3,541	-0.03%
2022/05/26	10	66.66	8	67.46	66.40	2	3,537	0.06%
2022/05/25	5	67.30	5	67.30	67.30	0	3,528	0.00%
2022/05/24	5	66.56	13	66.35	65.90	-8	3,530	-0.23%
2022/05/23	1	66.10	2	66.20	65.70	-1	3,507	-0.03%
2022/05/20	3	66.07	5	65.96	65.60	-2	3,519	-0.06%
2022/05/19	4	63.93	4	63.93	65.60	0	3,508	0.00%
2022/05/18	1	64.60	0	0.00	65.20	1	3,492	0.03%
2022/05/17	6	63.97	5	64.50	64.20	1	3,499	0.03%
2022/05/16	1	64.40	8	63.63	63.10	-7	3,500	-0.20%
2022/05/13	8	63.43	7	63.20	63.10	1	3,486	0.03%
2022/05/12	25	65.28	16	62.57	62.00	9	3,478	0.26%
2022/05/11	23.2	68.28	9	67.51	66.90	14.2	3,433	0.41%
2022/05/10	1	69.30	4	67.60	69.80	-3	3,394	-0.09%
2022/05/09	10	68.47	9	67.86	67.20	1	3,380	0.03%
2022/05/06	4	67.63	4	68.23	69.60	0	3,391	0.00%
2022/05/04	3	67.77	2	68.25	69.00	1	3,363	0.03%
2022/05/03	1	65.20	3	65.80	67.20	-2	3,343	-0.06%
2022/04/29	2	65.75	3.1	65.98	65.20	-1.1	3,330	-0.03%
2022/04/28	4	65.28	8	65.61	65.00	-4	3,333	-0.12%
2022/04/27	4	64.07	10	64.00	65.10	-6	3,327	-0.18%
2022/04/26	2	67.55	3	68.07	67.60	-1	3,307	-0.03%
2022/04/25	2	68.40	8.1	68.22	67.70	-6.1	3,321	-0.18%
2022/04/22	5	70.58	2	70.90	70.40	3	3,307	0.09%
2022/04/21	12	71.03	4	71.15	71.00	8	3,329	0.24%
2022/04/20	5	69.68	3	69.90	69.80	2	3,329	0.06%
2022/04/19	10	70.43	25	70.36	70.10	-15	3,329	-0.45%
2022/04/18	12	70.65	8	71.03	70.10	4	3,375	0.12%
2022/04/15	6	74.68	11.5	73.69	73.10	-5.5	3,371	-0.16%
2022/04/14	2	76.30	0	0.00	76.30	2	3,472	0.06%
2022/04/13	1.2	76.04	7	76.36	76.90	-5.9	3,484	-0.17%
2022/04/12	8	74.79	3	74.93	74.10	5	3,510	0.14%
2022/04/11	19	77.25	10.1	76.68	75.30	8.9	3,526	0.25%
2022/04/08	41.5	79.57	43	78.87	78.30	-1.5	3,506	-0.04%
2022/04/07	30	78.88	24.3	78.46	76.60	5.7	3,468	0.17%
2022/04/06	12	78.32	25	78.44	79.30	-13	3,407	-0.38%
2022/04/01	7	76.07	6	76.10	76.10	1	3,390	0.03%
2022/03/31	12.1	76.90	13.3	76.35	75.90	-1.1	3,454	-0.03%
2022/03/30	5.1	78.28	7	78.49	77.70	-1.9	3,860	-0.05%
2022/03/29	49.1	80.05	83.5	79.28	77.80	-34.4	3,985	-0.86%
2022/03/28	55.6	79.79	27	79.46	81.50	28.6	3,825	0.75%
2022/03/25	78	79.36	68.6	79.07	80.00	9.4	3,684	0.26%
2022/03/24	29.2	73.11	16	73.19	74.50	13.2	3,404	0.39%
2022/03/23	9	71.14	9	71.41	71.00	0	3,379	0.00%
2022/03/22	7	69.93	8	70.13	70.10	-1	3,431	-0.03%
2022/03/21	17	69.12	8.4	69.34	69.50	8.6	3,457	0.25%
2022/03/18	3.1	71.00	3.1	71.31	71.30	0	3,486	0.00%
2022/03/17	1	69.70	2	70.15	71.20	-1	3,560	-0.03%
2022/03/16	8	68.80	1	67.90	68.70	7	3,588	0.20%
2022/03/15	1	69.60	1	69.90	68.80	0	3,656	0.00%
2022/03/14	0	71.40	0	0.00	71.10	0	3,797	0.00%
2022/03/11	4	71.65	1	71.21	71.20	3	4,011	0.07%
2022/03/10	4	72.33	6	72.70	73.00	-2	4,063	-0.05%
2022/03/09	12	70.53	12	70.69	71.00	0	4,067	0.00%
2022/03/08	22	73.95	31	73.87	69.40	-9	4,118	-0.22%
2022/03/07	54.1	77.73	50.1	77.29	75.20	4	4,075	0.10%
2022/03/04	35.2	76.08	81	77.32	76.80	-45.9	3,894	-1.18%
2022/03/03	2	72.40	16	72.77	72.30	-14	3,840	-0.36%
2022/03/02	31	72.49	13	72.56	71.90	18	3,913	0.46%
2022/03/01	11	70.77	13	71.60	72.40	-2	3,947	-0.05%
2022/02/25	0	0.00	4	69.90	69.20	-4	4,007	-0.10%
2022/02/24	1	70.00	3	70.37	69.20	-2	4,093	-0.05%
2022/02/23	2	71.60	2	71.80	71.90	0	4,165	0.00%
2022/02/22	4	71.42	2.1	73.79	71.10	1.9	4,324	0.04%
2022/02/21	3	74.17	4	74.50	74.50	-1	4,413	-0.02%
2022/02/18	4	74.35	2	74.65	74.70	2	4,577	0.04%
2022/02/17	0	75.45	1	75.10	74.80	-1	4,971	-0.02%
2022/02/16	0	74.90	1	73.90	73.80	-1	5,258	-0.02%
2022/02/15	2	73.85	0	0.00	73.70	2	5,407	0.04%
2022/02/14	1	74.30	0	0.00	74.20	1	5,534	0.02%
2022/02/11	4	76.05	0	0.00	75.80	4	5,714	0.07%
2022/02/10	5	77.10	9	76.98	76.10	-4	6,020	-0.07%
2022/02/09	2	76.90	0	0.00	76.80	2	6,187	0.03%
2022/02/08	6	74.68	5	75.04	75.40	1	6,695	0.01%
2022/02/07	0	72.30	2	71.95	72.70	-2	6,914	-0.03%
2022/01/26	0	70.10	9	69.11	69.40	-9	7,302	-0.12%
2022/01/25	3	71.17	1	71.20	69.90	2	7,584	0.03%
2022/01/24	6	69.45	9	69.93	71.60	-3	8,034	-0.04%
2022/01/21	11	71.96	7	71.21	70.80	4	8,399	0.05%
2022/01/20	5	73.42	0	0.00	73.80	5	8,589	0.06%
2022/01/19	0	0.00	2	73.20	73.70	-2	8,849	-0.02%
2022/01/18	5	75.78	3	75.63	74.70	2	8,983	0.02%
2022/01/17	1	73.50	5	74.14	74.80	-4	9,120	-0.04%
2022/01/14	2	71.75	3	71.87	72.80	-1	9,213	-0.01%
2022/01/13	2	73.80	2	74.30	73.80	0	9,357	0.00%
2022/01/12	2	74.65	4	73.63	73.00	-2	9,434	-0.02%
2022/01/11	13	74.32	18	74.23	73.10	-5	9,535	-0.05%
2022/01/10	7	76.79	7.1	76.53	76.70	-0.1	9,702	0.00%
2022/01/07	29.5	78.88	19	78.51	77.20	10.5	9,953	0.11%
2022/01/06	12	81.76	19	81.94	82.50	-7	9,879	-0.07%
2022/01/05	4	82.88	10.1	82.22	81.50	-6.1	9,927	-0.06%
2022/01/04	2	82.05	8.2	81.94	81.90	-6.2	9,942	-0.06%
2022/01/03	8	80.58	11	80.65	80.20	-3	10,002	-0.03%
2021/12/30	32	82.03	34.6	82.19	81.10	-2.6	10,231	-0.03%
2021/12/29	4	80.15	16.1	80.01	80.00	-12.1	10,204	-0.12%
2021/12/28	26.1	80.13	8	80.64	80.20	18.1	10,264	0.18%
2021/12/27	14.6	82.47	9	82.16	81.30	5.6	10,307	0.05%
2021/12/24	216	86.73	203.5	85.59	82.20	12.6	10,280	0.12%	大買/大賣/
2021/12/23	38.2	83.33	32	82.74	85.00	6.2	9,864	0.06%
2021/12/22	5	79.70	28	80.15	79.30	-23	9,725	-0.24%
2021/12/21	24	79.22	19	78.76	79.10	5	9,764	0.05%
2021/12/20	24	79.58	14	80.00	78.60	10	9,902	0.10%
2021/12/17	25	79.34	16	79.31	78.30	9	10,018	0.09%
2021/12/16	19.3	81.16	51	81.16	81.00	-31.7	10,033	-0.32%
2021/12/15	14	77.88	4	78.30	78.30	10	10,006	0.10%
2021/12/14	26	79.65	8	79.53	77.80	18	10,055	0.18%
2021/12/13	15.3	82.74	16	82.39	82.30	-0.7	10,053	-0.01%
2021/12/10	17	80.34	4.2	81.04	80.00	12.9	10,001	0.13%
2021/12/09	14	82.71	18	82.71	81.10	-4	10,014	-0.04%
2021/12/08	28	83.79	48.1	84.30	82.70	-20.1	9,948	-0.20%
2021/12/07	150.2	81.77	150	83.33	81.80	0.2	9,819	0.00%	大買/大賣/
2021/12/06	19	77.06	17	78.34	79.40	2	9,634	0.02%
2021/12/03	8	78.83	5	79.32	77.90	3	9,605	0.03%
2021/12/02	48	79.16	17.7	78.46	77.80	30.4	9,619	0.32%
2021/12/01	47	80.72	37.1	80.99	80.80	9.9	9,533	0.10%
2021/11/30	29.5	84.41	53	83.59	84.40	-23.5	9,400	-0.25%
2021/11/29	23.1	79.30	28.2	79.84	80.60	-5.1	9,297	-0.05%
2021/11/26	30	80.53	42	80.96	81.00	-12	9,202	-0.13%
2021/11/25	23	83.02	13	82.87	81.00	10	9,124	0.11%
2021/11/24	17	84.55	7.6	84.01	84.80	9.4	9,060	0.10%
2021/11/23	26	86.37	30.8	84.12	83.10	-4.8	8,986	-0.05%
2021/11/22	49.2	87.47	44	86.89	86.70	5.1	8,898	0.06%
2021/11/19	65.1	87.71	34.1	87.15	88.40	31	8,810	0.35%
2021/11/18	42	85.46	26.2	85.52	84.30	15.8	8,653	0.18%
2021/11/17	23.1	85.07	35.3	85.10	85.50	-12.2	8,544	-0.14%
2021/11/16	100.3	89.20	168	89.34	87.10	-67.7	8,390	-0.81%	大賣/
2021/11/15	123.1	81.71	97.2	81.49	84.00	25.9	8,004	0.32%	大買/
2021/11/12	73	78.50	37	79.40	77.60	36	7,719	0.47%
2021/11/11	70	79.33	44	80.24	78.80	26	7,578	0.34%
2021/11/10	60	80.20	47	80.01	79.90	13	7,465	0.17%
2021/11/09	99.1	79.03	114	78.21	80.80	-14.9	7,301	-0.20%	大賣/
2021/11/08	62	78.59	72.1	78.77	76.00	-10.1	6,996	-0.14%
2021/11/05	135.2	80.14	158.8	79.88	78.00	-23.5	6,829	-0.34%	大買/大賣/
2021/11/04	128.1	77.73	179	77.52	76.60	-51	6,330	-0.81%	大買/大賣/
2021/11/03	166.1	75.98	145	75.85	77.90	21	6,108	0.34%	大買/大賣/
2021/11/02	96.1	74.92	77.1	74.50	76.60	19	5,716	0.33%
2021/11/01	183.1	74.65	163	74.51	75.00	20.1	5,436	0.37%	大買/大賣/
2021/10/29	63	68.18	51.1	67.98	70.70	11.9	4,990	0.24%
2021/10/28	20.1	64.13	152	62.91	64.30	-131.9	4,615	-2.86%	大賣/鉅額交易
2021/10/27	72.1	62.58	64	63.23	62.30	8.1	4,448	0.18%
2021/10/26	27.1	61.07	58	61.02	60.50	-31	4,224	-0.73%
2021/10/25	50	60.33	35.1	60.29	61.70	15	4,120	0.36%
2021/10/22	19.1	58.86	8.1	58.62	59.30	10.9	4,053	0.27%
2021/10/21	58.1	60.34	92	58.80	57.00	-33.9	4,107	-0.82%
2021/10/20	39	59.55	43	59.67	59.40	-4	4,256	-0.09%
2021/10/19	51	59.01	37	59.15	60.00	14	4,281	0.33%
2021/10/18	40	58.54	72.1	58.48	59.10	-32.1	4,211	-0.76%
2021/10/15	223	57.79	81.5	57.63	56.40	141.5	4,051	3.49%	大買/鉅額交易
2021/10/14	16	54.62	12	54.93	55.90	4	3,828	0.10%
2021/10/13	4	54.20	18	55.17	53.40	-14	3,845	-0.36%
2021/10/12	18	55.57	34	55.76	55.60	-16	3,859	-0.41%
2021/10/08	49	55.36	25	55.98	55.50	24	3,844	0.62%
2021/10/07	59	55.71	40	56.22	55.50	19	3,887	0.49%
2021/10/06	13	53.63	13	53.62	52.90	0	3,820	0.00%
2021/10/05	18	52.92	19.3	51.39	53.80	-1.3	4,098	-0.03%
2021/10/04	29.2	51.39	25	52.34	50.90	4.2	4,311	0.10%
2021/10/01	10	51.34	5.1	51.79	50.80	4.9	4,405	0.11%
2021/09/30	16	53.39	12	53.90	53.20	4	4,573	0.09%
2021/09/29	9	53.88	33	53.35	53.60	-24	4,565	-0.53%
2021/09/28	7.2	53.93	9	54.47	54.40	-1.8	4,590	-0.04%
2021/09/27	45.5	55.96	19	55.39	54.10	26.5	4,552	0.58%
2021/09/24	26.1	55.00	58	55.52	55.50	-31.9	4,459	-0.72%
2021/09/23	35	53.63	4	53.60	53.30	31	4,367	0.71%
2021/09/22	12	52.43	10	52.72	52.40	2	4,380	0.05%
2021/09/17	18	52.38	10	52.60	52.90	8	4,448	0.18%
2021/09/16	11.1	52.57	26	52.25	52.00	-14.9	4,385	-0.34%
2021/09/15	7	51.19	4	51.28	50.80	3	4,338	0.07%
2021/09/14	6.1	50.55	15	51.19	50.80	-8.9	4,331	-0.21%
2021/09/13	2	49.55	1	49.85	49.40	1	4,316	0.02%
2021/09/10	6	49.10	8	49.26	49.55	-2	4,359	-0.05%
2021/09/09	1	45.45	14	47.39	48.25	-13	4,392	-0.30%
2021/09/08	13	45.87	3	46.42	45.20	10	4,477	0.22%
2021/09/07	4	48.33	5	48.17	47.85	-1	4,601	-0.02%
2021/09/06	4	46.08	0	0.00	45.85	4	4,858	0.08%
2021/09/03	2	47.80	0	0.00	47.60	2	5,063	0.04%
2021/09/02	8	47.63	5	48.35	47.35	3	5,116	0.06%
2021/09/01	14	48.45	1	48.50	48.45	13	5,336	0.24%
2021/08/31	1	47.80	0	0.00	47.80	1	5,407	0.02%
2021/08/27	2	46.28	0	0.00	46.30	2	5,518	0.04%
2021/08/26	3	46.58	0	0.00	46.55	3	5,578	0.05%
2021/08/25	6	47.18	7	46.61	47.20	-1	5,614	-0.02%
2021/08/20	6	45.15	6	45.13	45.30	0	5,813	0.00%
2021/08/19	3	45.47	0	0.00	44.50	3	5,806	0.05%
2021/08/18	1	44.30	5	44.85	46.50	-4	5,837	-0.07%
2021/08/17	4	44.81	3	45.15	43.65	1	5,827	0.02%
2021/08/16	7	46.58	2	45.45	45.50	5	5,819	0.09%
2021/08/13	1	47.50	8	48.35	47.50	-7	5,810	-0.12%
2021/08/12	9	49.47	9	49.02	49.00	0	5,788	0.00%
2021/08/11	11	49.65	15	50.22	49.40	-4	5,787	-0.07%
2021/08/10	5	51.32	12	51.65	51.80	-7	5,757	-0.12%
2021/08/09	1	53.70	9	52.92	52.40	-8	5,756	-0.14%
2021/08/06	6	54.13	1	54.00	53.80	5	5,764	0.09%
2021/08/05	2	54.90	8	54.46	55.00	-6	5,790	-0.10%
2021/08/04	6	53.93	11	53.97	53.90	-5	5,840	-0.09%
2021/08/03	2	54.45	2	54.50	54.30	0	5,902	0.00%
2021/08/02	12	54.46	7	54.61	54.00	5	5,919	0.08%
2021/07/30	6	56.05	8	56.53	55.70	-2	5,917	-0.03%
2021/07/29	16	54.54	15	55.20	55.80	1	5,953	0.02%
2021/07/28	10	53.41	38.1	53.52	54.50	-28.1	5,960	-0.47%
2021/07/27	38	57.34	17.1	57.47	56.60	20.9	5,947	0.35%
2021/07/26	203.6	61.69	210.1	61.03	59.70	-6.5	5,847	-0.11%	大買/大賣/
2021/07/23	30	58.06	28	57.46	56.80	2	5,605	0.04%
2021/07/22	15	57.00	9.9	57.40	56.20	5.1	5,579	0.09%
2021/07/21	12	57.09	36	56.34	55.80	-24	5,543	-0.43%
2021/07/20	26	57.59	47	58.17	57.20	-21	5,497	-0.38%
2021/07/19	48	59.45	27	59.37	58.70	21	5,454	0.39%
2021/07/16	22	58.16	24	58.25	58.30	-2	5,440	-0.04%
2021/07/15	33.2	55.83	18.1	56.05	56.40	15.1	5,387	0.28%
2021/07/14	47.1	57.78	65.1	56.35	55.20	-18	5,382	-0.33%
2021/07/13	47	59.70	56	59.91	59.00	-9	5,323	-0.17%
2021/07/12	99.1	61.24	104	61.33	60.90	-4.9	5,165	-0.09%	大賣/
2021/07/09	104.1	56.74	105.6	56.99	58.50	-1.5	4,854	-0.03%	大買/大賣/
2021/07/08	100	53.97	30.1	53.90	55.10	69.9	4,641	1.51%
2021/07/07	83	53.31	97.2	53.68	54.70	-14.2	4,544	-0.31%
2021/07/06	6	50.83	5	50.88	50.50	1	4,385	0.02%
2021/07/05	15	51.68	17	51.74	51.10	-2	4,451	-0.04%
2021/07/02	4	50.25	5	50.50	50.10	-1	4,470	-0.02%
2021/07/01	12	51.28	9	50.54	50.40	3	4,616	0.06%
2021/06/30	9	50.78	18	50.68	50.40	-9	4,783	-0.19%
2021/06/29	9	50.27	6	49.94	49.60	3	4,958	0.06%
2021/06/28	44	51.52	50	51.32	51.50	-6	5,078	-0.12%
2021/06/25	2	49.45	2	49.53	49.10	0	5,432	0.00%
2021/06/24	4	49.51	2	49.58	49.35	2	5,593	0.04%
2021/06/23	4	49.21	9	49.23	49.50	-5	5,602	-0.09%
2021/06/22	18.3	48.93	29	48.67	48.50	-10.7	5,605	-0.19%
2021/06/21	53	49.65	43.1	49.90	49.10	10	5,582	0.18%
2021/06/18	46	50.19	58	50.37	49.00	-12	5,561	-0.22%
2021/06/17	49	50.76	75.2	50.55	49.95	-26.2	5,507	-0.48%
2021/06/16	64.7	52.52	58.5	52.58	51.30	6.2	5,411	0.11%
2021/06/15	231	53.46	179	53.28	52.30	52	5,307	0.98%	大買/大賣/
2021/06/11	172	50.97	254.2	51.04	52.80	-82.2	5,099	-1.61%	大買/大賣/
2021/06/10	25	49.19	34	49.52	49.15	-9	4,902	-0.18%
2021/06/09	225.3	50.46	163.4	50.49	49.40	61.9	4,860	1.27%	大買/大賣/
2021/06/08	33	49.14	39	49.08	48.00	-6	4,709	-0.13%
2021/06/07	121.1	47.87	107.4	48.83	48.40	13.8	4,683	0.29%	大買/大賣/
2021/06/04	7	47.39	3	47.60	47.55	4	4,610	0.09%
2021/06/03	15	47.88	22.1	47.71	47.70	-7.1	4,588	-0.15%
2021/06/02	9.1	47.06	11	46.99	46.80	-1.9	4,557	-0.04%
2021/06/01	25	47.19	10	46.90	46.80	15	4,526	0.33%
2021/05/31	21	45.80	44	46.67	47.70	-23	4,449	-0.52%
2021/05/28	6	43.64	2	43.48	43.40	4	4,380	0.09%
2021/05/26	9.2	43.31	3	44.60	43.00	6.2	4,463	0.14%
2021/05/25	11	41.92	3	41.48	41.55	8	4,480	0.18%
2021/05/24	1	40.25	1	40.15	41.50	0	4,547	0.00%
2021/05/21	2	39.35	2	39.65	40.20	0	4,691	0.00%
2021/05/20	2	38.98	0	0.00	38.40	2	4,867	0.04%
2021/05/19	1	38.65	2	39.68	39.65	-1	5,102	-0.02%
2021/05/18	2	38.13	32	38.07	39.50	-30	5,261	-0.57%
2021/05/17	2	35.13	7	35.29	36.45	-5	5,333	-0.09%
2021/05/14	3	38.65	2	39.85	37.60	1	5,316	0.02%
2021/05/13	11	37.32	14	38.41	38.20	-3	5,314	-0.06%
2021/05/12	17	38.23	13	38.33	38.00	4	5,332	0.08%
2021/05/11	46	42.47	11	42.38	42.10	35	5,284	0.66%
2021/05/10	10.4	47.22	4	46.75	46.75	6.4	5,200	0.12%
2021/05/07	7	48.43	6	47.98	48.00	1	5,176	0.02%
2021/05/06	8	48.09	18	48.28	47.05	-10	5,141	-0.19%
2021/05/05	9	45.25	30	45.54	45.70	-21	5,070	-0.41%
2021/05/04	21	42.82	24.1	42.71	43.40	-3.1	5,031	-0.06%
2021/05/03	17.1	49.27	19.4	48.32	46.10	-2.3	4,957	-0.05%
2021/04/29	24	50.12	22	50.24	49.10	2	4,906	0.04%
2021/04/28	53	50.13	33	50.27	49.40	20	4,835	0.41%
2021/04/27	7.2	48.35	12	48.56	48.80	-4.8	4,805	-0.10%
2021/04/26	4.2	48.21	26	47.74	48.50	-21.8	4,937	-0.44%
2021/04/23	4	46.73	6	47.18	47.60	-2	4,959	-0.04%
2021/04/22	7	48.06	16.1	46.92	46.75	-9.1	4,951	-0.18%
2021/04/21	20.1	48.65	80	48.95	49.00	-59.9	4,961	-1.21%
2021/04/20	48	48.47	15	48.42	48.40	33	4,928	0.67%
2021/04/19	65	48.65	26	48.83	49.40	39	4,888	0.80%
2021/04/16	11	46.47	3	46.55	46.40	8	4,795	0.17%
2021/04/15	3	46.13	2	46.20	46.35	1	4,763	0.02%
2021/04/14	6	44.70	32.1	44.27	45.50	-26.1	4,727	-0.55%
2021/04/13	15	46.69	49	46.88	46.00	-34	4,655	-0.73%
2021/04/12	33.2	49.31	22	48.70	48.45	11.2	4,572	0.24%
2021/04/09	34	50.10	18.2	49.95	49.50	15.8	4,529	0.35%
2021/04/08	42	51.89	12	51.80	51.60	30	4,464	0.67%
2021/04/07	49	53.06	21	53.17	52.00	28	4,487	0.62%
2021/04/06	57.2	51.96	32.2	52.17	52.90	25	4,435	0.56%
2021/04/01	65	46.85	45.2	46.76	48.15	19.8	4,217	0.47%
2021/03/31	203.2	45.56	199	45.29	44.10	4.2	3,994	0.11%	大買/大賣/
2021/03/30	430.2	44.99	427	45.46	45.40	3.2	3,808	0.08%	大買/大賣/
2021/03/29	115	43.63	132.2	44.29	44.65	-17.2	3,347	-0.51%	大買/大賣/
2021/03/26	4	39.90	6	40.60	40.60	-2	3,174	-0.06%
2021/03/25	41	39.02	25	39.16	39.30	16	3,139	0.51%
2021/03/24	7	39.23	8	39.20	38.75	-1	3,113	-0.03%
2021/03/23	15	40.29	12	40.25	39.75	3	3,119	0.10%
2021/03/22	14	39.69	10	39.71	39.75	4	3,115	0.13%
2021/03/19	1.1	39.88	5	39.95	39.65	-3.9	3,110	-0.13%
2021/03/18	5	39.96	7	39.79	39.55	-2	3,102	-0.06%
2021/03/17	11	40.41	21	40.08	40.30	-10	3,059	-0.33%
2021/03/16	38	38.63	48	38.66	38.55	-10	2,978	-0.34%
2021/03/15	20	38.98	11	38.88	38.75	9	2,983	0.30%
2021/03/12	29	40.02	34	40.04	39.60	-5	2,979	-0.17%
2021/03/11	18	38.40	24	38.64	39.80	-6	2,978	-0.20%
2021/03/10	44	38.46	33	38.35	38.50	11	2,926	0.38%
2021/03/09	11	38.33	4	38.15	38.40	7	2,930	0.24%
2021/03/08	7	39.11	9	38.49	37.85	-2	2,924	-0.07%
2021/03/05	2	37.90	2	37.80	37.85	0	2,897	0.00%
2021/03/04	5	38.15	1	38.90	37.90	4	2,897	0.14%
2021/03/03	3	37.98	6	38.11	37.95	-3	2,908	-0.10%
2021/03/02	17	39.53	19	38.89	38.60	-2	2,871	-0.07%
2021/02/26	53	40.40	47	40.46	40.30	6	2,818	0.21%
2021/02/25	44	40.58	36.2	40.23	40.00	7.8	2,761	0.28%
2021/02/24	27.1	40.98	36.1	40.49	40.00	-9	2,704	-0.33%
2021/02/23	86.1	41.70	83	41.80	41.80	3.1	2,617	0.12%
2021/02/22	63.3	40.26	67	40.47	40.60	-3.7	2,453	-0.15%
2021/02/19	175	39.16	154	39.08	40.55	21	2,260	0.93%	大買/大賣/
2021/02/18	20	36.21	8	36.09	36.90	12	2,020	0.59%
2021/02/17	4	33.15	9	33.14	33.55	-5	1,842	-0.27%
2021/02/05	10	30.86	86	31.05	30.50	-76	1,745	-4.36%
2021/02/04	2	31.13	11	31.03	30.95	-9	1,730	-0.52%
2021/02/03	156	30.94	74	30.57	30.15	82	1,699	4.82%	大買/
2021/02/02	2	29.90	0	0.00	29.95	2	1,647	0.12%
2021/02/01	0	0.00	2	28.10	28.40	-2	1,622	-0.12%
2021/01/28	0	0.00	17	29.80	29.20	-17	1,603	-1.06%
2021/01/27	24	29.52	13	29.58	29.65	11	1,590	0.69%
2021/01/25	0	0.00	5	29.48	29.55	-5	1,567	-0.32%
2021/01/22	0	0.00	2	29.10	29.15	-2	1,556	-0.13%
2021/01/21	10	29.41	12	29.68	29.00	-2	1,545	-0.13%
2021/01/20	8	29.79	11	29.76	28.95	-3	1,528	-0.20%
2021/01/19	93	30.77	101	31.08	30.95	-8	1,457	-0.55%	大賣/
2021/01/18	24	30.37	32	30.24	30.20	-8	1,297	-0.62%
2021/01/15	2	29.45	3	29.18	29.30	-1	1,248	-0.08%
2021/01/14	15	29.62	19	29.79	29.40	-4	1,221	-0.33%
2021/01/13	4	27.85	5	28.33	28.35	-1	1,146	-0.09%
2021/01/12	4	27.54	0	0.00	27.50	4	1,128	0.35%
2021/01/11	1	27.70	0	0.00	27.45	1	1,109	0.09%
2021/01/08	3	27.00	3	27.10	27.25	0	1,102	0.00%
2021/01/06	2	27.28	4	27.05	27.00	-2	1,113	-0.18%
2021/01/05	1	27.75	0	0.00	28.00	1	1,090	0.09%
2021/01/04	1	28.15	1.9	28.38	27.75	-0.9	1,072	-0.08%
2020/12/31	2	28.87	10	28.58	28.70	-8	1,045	-0.77%
2020/12/30	11	29.40	11	29.13	28.85	0	1,012	0.00%
2020/12/29	27	30.79	20.1	30.63	31.45	6.9	889	0.78%
2020/12/28	0	28.80	1	28.75	29.50	-1	767	-0.13%
2020/12/24	1	28.85	0	0.00	29.20	1	743	0.13%
2020/12/23	7	27.89	1	27.60	27.70	6	725	0.83%
2020/12/21	0	0.00	2	29.08	29.15	-2	713	-0.28%
2020/12/17	3	30.28	6	29.71	29.40	-3	700	-0.43%
2020/12/16	7.3	29.82	4	30.05	29.90	3.3	668	0.49%
2020/12/14	3	29.72	1	29.90	29.40	2	612	0.33%
2020/12/11	1	29.35	0	0.00	29.55	1	586	0.17%
2020/12/10	0	0.00	1	29.70	29.50	-1	566	-0.18%
2020/12/09	0	29.70	2	29.40	29.50	-2	544	-0.37%
2020/12/08	2.6	29.20	0	0.00	29.00	2.6	528	0.49%
2020/12/07	36	29.44	38	29.53	29.45	-2	526	-0.38%
2020/12/04	27	28.58	12	28.68	28.60	15	455	3.29%
2020/12/03	3	28.65	2	28.65	28.45	1	460	0.22%
2020/12/02	3.1	28.20	0	0.00	27.90	3.1	574	0.54%
2020/12/01	0	0.00	7	27.89	27.90	-7	616	-1.13%
2020/11/30	7	27.73	0	0.00	27.90	7	612	1.14%
2020/11/27	19	26.94	14	27.61	27.95	5	605	0.83%
2020/11/25	0	26.25	0	0.00	25.85	0	602	0.00%
2020/11/24	0	0.00	7	25.90	25.90	-7	612	-1.14%
2020/11/23	8	26.20	3	25.82	26.25	5	634	0.79%
2020/11/17	1	25.40	1	25.45	25.40	0	739	0.00%
2020/11/13	1	25.25	0	0.00	25.30	1	805	0.12%
2020/11/12	3	25.35	0	0.00	25.20	3	879	0.34%
2020/11/11	2	25.20	2	25.00	25.25	0	927	0.00%
2020/11/09	0	0.00	1	24.20	24.50	-1	1,038	-0.10%
2020/11/06	1	24.30	1	24.10	23.90	0	1,056	0.00%
2020/11/03	0	0.00	1	24.15	24.05	-1	1,056	-0.09%
2020/11/02	0	0.00	1	23.90	23.85	-1	1,057	-0.09%
2020/10/29	2	24.58	2	24.50	24.50	0	1,056	0.00%
2020/10/28	0	0.00	1	25.05	25.05	-1	1,054	-0.09%
2020/10/26	0	0.00	1	25.50	25.15	-1	1,052	-0.10%
2020/10/23	2	25.50	1	25.30	25.50	1	1,050	0.10%
2020/10/22	0	0.00	5	25.00	25.00	-5	1,046	-0.48%
2020/10/16	2	25.83	0	0.00	25.10	2	1,046	0.19%
2020/10/14	8.1	26.11	3	26.17	26.30	5.1	1,033	0.50%
2020/10/12	1	24.80	1	24.85	24.70	0	1,017	0.00%
2020/10/08	1	24.55	0	0.00	24.65	1	1,013	0.10%
2020/09/30	0	0.00	5	24.10	24.20	-5	1,014	-0.49%
2020/09/25	0	0.00	1	23.55	23.00	-1	1,013	-0.10%
2020/09/22	0	0.00	1	25.10	25.00	-1	995	-0.10%
2020/09/15	0	0.00	4	26.11	26.10	-4	973	-0.41%
2020/09/14	0	0.00	11	25.81	26.00	-11	971	-1.13%
2020/09/11	11	26.54	17	26.08	26.00	-6	967	-0.62%
2020/09/10	7	27.21	11	27.09	27.00	-4	952	-0.42%
2020/09/09	6	27.95	6	27.17	27.90	0	935	0.00%
2020/09/08	10	27.63	16	27.48	27.60	-6	923	-0.65%
2020/09/07	78	30.15	78	29.43	27.20	0	902	0.00%
2020/09/04	13	27.25	9	28.54	29.20	4	765	0.52%
2020/09/03	1	26.45	0	0.00	26.55	1	704	0.14%
2020/09/02	1	26.75	1	26.15	26.30	0	698	0.00%
2020/09/01	30	27.58	29	27.45	26.50	1	688	0.15%
2020/08/31	4	26.51	5	26.73	26.55	-1	657	-0.15%
2020/08/28	2	26.08	1	26.05	25.90	1	643	0.16%
2020/08/27	22	26.93	16	27.02	26.70	6	630	0.95%
2020/08/26	30	27.44	0	0.00	27.20	30	601	4.98%
2020/08/25	2	26.80	13	26.93	27.60	-11	590	-1.86%
2020/08/24	13	28.02	4	28.14	27.35	9	573	1.57%
2020/08/21	7	25.82	15	26.43	27.20	-8	521	-1.53%
2020/08/20	13	25.54	3	24.80	24.85	10	480	2.08%
2020/08/19	13	26.92	7	27.04	26.45	6	444	1.35%
2020/08/18	29	27.64	25	27.20	27.50	4	405	0.99%
2020/08/17	5	26.98	10	26.43	27.00	-5	330	-1.51%
2020/08/14	11	24.31	2	24.25	24.55	9	279	3.22%
2020/08/13	24	24.68	30	24.72	25.00	-6	253	-2.36%
2020/08/12	2	21.85	7	21.24	22.80	-5	160	-3.11%
2020/07/24	0	0.00	2	20.40	20.35	-2	140	-1.42%
2020/07/14	1	20.65	0	0.00	20.50	1	137	0.73%
2020/07/09	0	0.00	1	20.70	20.60	-1	135	-0.74%
2020/07/08	1	20.65	0	0.00	20.65	1	134	0.74%
2020/07/07	1	20.95	0	0.00	20.75	1	134	0.74%
2020/07/03	0	0.00	2	20.55	20.60	-2	132	-1.51%
2020/06/22	0	21.70	0	0.00	20.80	0	135	0.00%
2020/06/18	2	20.70	2	20.60	20.75	0	138	0.00%
2020/06/04	7	20.19	0	0.00	20.15	7	153	4.56%
2020/05/28	4	19.70	0	0.00	19.75	4	164	2.44%
2020/05/27	1	19.70	0	0.00	19.75	1	164	0.61%
2020/05/12	0	0.00	0	19.85	19.95	0	164	0.00%
2020/05/05	0	0.00	6	19.10	19.35	-6	160	-3.73%
2020/04/28	0	19.15	0	0.00	19.15	0	163	0.00%
2020/04/20	0	19.10	0	0.00	18.95	0	175	0.00%
2020/04/17	3	19.25	0	0.00	19.00	3	180	1.66%
2020/04/16	0	0.00	1	18.60	19.05	-1	180	-0.55%
2020/04/15	1	18.75	0	0.00	18.75	1	179	0.56%
2020/04/13	3	18.35	0	0.00	18.30	3	180	1.66%
2020/04/10	0	0.00	1	18.50	18.50	-1	181	-0.55%
2020/04/08	1	18.40	0	0.00	18.30	1	182	0.55%
2020/04/06	0	17.90	0	0.00	17.65	0	181	0.00%
2020/03/31	0	18.05	0	0.00	17.90	0	181	0.00%
2020/03/20	1	17.25	1	17.80	17.60	0	187	0.00%
2020/03/12	0	0.00	0.1	20.55	20.55	-0.1	175	-0.06%
2020/03/11	0	0.00	1	21.95	21.70	-1	171	-0.58%
2020/03/09	0	22.30	0	0.00	22.10	0	165	0.00%
2020/02/27	0	0.00	20	22.00	22.00	-20	174	-11.45%
2020/02/21	1	22.70	0	0.00	22.80	1	174	0.57%
2020/02/14	2	22.65	5	22.72	22.75	-3	213	-1.41%
2020/02/13	1	22.85	0	0.00	22.80	1	213	0.47%
2020/02/04	3	22.80	0	0.00	23.00	3	211	1.42%
2020/02/03	5	22.45	0	0.00	22.90	5	212	2.36%
2020/01/30	2	22.80	0	0.00	22.75	2	207	0.96%
2020/01/15	11	24.87	0	0.00	24.85	11	198	5.55%
2020/01/14	6	25.00	10	25.00	25.00	-4	196	-2.04%
2020/01/13	10	25.00	0	0.00	25.00	10	194	5.15%
2020/01/09	2	24.30	0	0.00	24.30	2	185	1.08%
2020/01/06	2	24.45	0	0.00	24.50	2	185	1.08%
2020/01/03	0	0.00	1	25.00	25.00	-1	185	-0.54%
2020/01/02	0	0.00	1	25.10	25.00	-1	184	-0.54%
2019/12/30	1	25.00	0	0.00	24.85	1	182	0.55%
2019/12/26	3	25.35	0	0.00	25.30	3	180	1.67%
2019/12/25	1	25.30	1	25.35	25.20	0	177	0.00%
2019/12/24	1	24.70	0	0.00	24.75	1	171	0.58%
2019/12/11	0	0.00	1	25.00	24.70	-1	172	-0.58%
2019/12/10	0	0.00	1	24.45	24.50	-1	185	-0.54%
2019/11/27	0	0.00	5	25.00	25.00	-5	262	-1.91%
2019/11/26	12	25.58	6	25.57	25.15	6	259	2.31%
2019/11/18	0	0.00	1	24.50	24.30	-1	256	-0.39%
2019/11/15	1	24.30	0	0.00	24.40	1	254	0.39%
2019/11/14	6	24.33	11	24.24	24.10	-5	248	-2.02%
2019/11/13	2	22.85	0	0.00	22.80	2	231	0.86%
2019/11/12	1	22.95	0	0.00	23.00	1	233	0.43%
2019/11/05	0	0.00	1	22.40	22.55	-1	250	-0.40%
2019/10/29	2	22.98	0	0.00	23.05	2	253	0.79%
2019/09/12	4	24.55	3	24.58	24.40	1	253	0.39%
2019/09/11	2	23.50	0	0.00	23.60	2	239	0.83%
2019/09/09	0	0.00	1	24.10	24.20	-1	230	-0.43%
2019/09/06	0	0.00	4	24.30	24.30	-4	232	-1.72%
2019/09/05	10	24.72	99	25.01	24.40	-89	230	-38.66%
2019/09/04	96	24.49	6	24.39	24.65	90	196	45.73%
2019/08/27	1	22.35	0	0.00	22.35	1	159	0.63%
2019/08/22	3	22.95	4	22.66	22.65	-1	149	-0.67%
2019/08/20	1	22.20	0	0.00	22.20	1	138	0.72%
2019/08/16	0	22.00	0	0.00	22.00	0	131	0.00%
2019/08/07	0	20.05	0	0.00	20.05	0	102	0.00%
2019/08/02	0	0.00	1	21.35	21.35	-1	120	-0.83%
2019/08/01	0	0.00	1	21.45	21.45	-1	147	-0.68%
2019/07/30	0	0.00	1	21.45	21.45	-1	151	-0.66%
2019/07/29	0	0.00	1	21.70	21.70	-1	149	-0.67%
2019/07/26	0	0.00	2	21.60	21.60	-2	145	-1.38%
2019/07/18	2	19.75	0	0.00	19.85	2	127	1.57%
2019/07/15	0.2	20.65	0	0.00	20.75	0.2	128	0.12%
2019/07/12	2	20.80	0	0.00	20.80	2	127	1.57%
2019/07/11	1	20.60	0	0.00	20.65	1	129	0.77%
2019/07/05	0	0.00	6	21.10	21.05	-6	128	-4.67%
2019/06/28	0	0.00	10	20.60	20.75	-10	130	-7.69%
2019/06/25	0	20.80	0	0.00	20.80	0	131	0.00%
2019/06/24	0	20.80	0	0.00	20.95	0	131	0.00%
2019/06/20	0	20.70	0	0.00	20.85	0	133	0.00%
2019/05/20	1	20.30	0	0.00	20.25	1	126	0.79%
2019/05/16	0	0.00	1	20.40	20.40	-1	123	-0.81%
2019/05/14	0	0.00	3	20.30	20.45	-3	121	-2.46%
2019/05/13	3	20.60	1	20.50	20.60	2	116	1.71%
2019/05/10	3	21.73	12	21.83	21.20	-9	113	-7.92%
2019/05/09	13	21.20	2	21.00	21.20	11	97	11.24%
2019/05/08	2	20.10	0	0.00	20.20	2	70	2.84%
2019/04/19	0.1	19.95	0	0.00	19.75	0.1	60	0.08%
2019/04/18	0	0.00	0.1	20.10	19.90	-0.1	58	-0.18%
2019/04/15	0	20.10	0	0.00	20.05	0	54	0.01%
2019/04/01	0	21.90	0	0.00	19.90	0	45	0.01%
2019/03/29	0	20.00	0	0.00	20.00	0	44	0.00%
2019/03/27	1	20.06	0	0.00	19.95	1	43	2.29%
2019/02/26	0	0.00	1	20.70	20.80	-1	45	-2.20%
2019/02/25	0	19.90	0	0.00	20.05	0	42	0.00%
2019/02/22	0	0.00	1	19.90	20.00	-1	42	-2.37%
2018/12/20	1	19.00	0	0.00	19.00	1	52	1.91%
2018/12/06	1	19.50	1	19.50	19.50	0	49	0.00%
2018/11/27	1	19.65	0	0.00	20.00	1	46	2.16%
2018/11/14	0	19.40	0	0.00	19.45	0	44	0.00%
2018/11/09	0	19.85	0	0.00	19.90	0	45	0.00%
2018/08/06	6	22.95	0	0.00	23.00	6	57	10.46%
2018/07/09	5	21.63	0	0.00	21.55	5	51	9.80%
2018/05/23	0	0.00	2	23.00	22.90	-2	49	-4.00%
2018/05/15	0	0.00	1	23.25	23.10	-1	48	-2.04%
2018/04/27	0	0.00	1	24.50	24.70	-1	51	-1.93%
2018/04/26	0	24.50	0	0.00	24.50	0	52	0.00%
2018/04/13	0	25.10	0	0.00	25.00	0	64	0.00%
2018/03/15	0	0.00	2	26.00	26.05	-2	65	-3.05%
2018/03/14	0	0.00	1	25.90	25.95	-1	66	-1.51%
2018/01/18	1	27.15	0	0.00	27.10	1	102	0.98%
2018/01/17	0	0.00	10	27.10	27.15	-10	106	-9.36%
2018/01/16	1	27.15	0	0.00	27.20	1	103	0.96%
2018/01/12	0	0.00	3	26.35	26.30	-3	97	-3.06%
2018/01/08	0	0.00	1	26.35	26.20	-1	98	-1.02%
2018/01/05	0	0.00	3	26.23	26.20	-3	98	-3.03%