虹堡 (5258)-台新-高雄券商分點個股進出

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

虹堡

(5258)

可現股當沖

股價
128.0
漲跌
▲1.5
漲幅
+1.19%
成交量
1,957張
產業
上市電腦週邊類股
258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

虹堡 (5258)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-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
2024/05/03	0.1	126.50	0	0.00	128.00	0.1	3,874	0.00%
2024/05/02	1.2	126.75	0.2	128.00	126.50	1.1	3,884	0.03%
2024/04/30	1	129.00	0	0.00	128.50	1	3,877	0.03%
2024/04/29	0.2	129.50	0	0.00	129.00	0.2	3,885	0.00%
2024/04/26	3.9	128.89	3	126.50	126.50	0.9	3,884	0.02%
2024/04/25	0.3	128.00	1	126.50	127.00	-0.8	3,908	-0.02%
2024/04/24	1.8	127.43	1	128.00	128.50	0.8	3,934	0.02%
2024/04/23	10.1	125.65	0	126.00	126.50	10	3,954	0.25%
2024/04/22	2.2	125.48	0	0.00	123.00	2.2	4,012	0.05%
2024/04/19	6.5	123.88	3.1	124.90	127.50	3.4	4,125	0.08%
2024/04/18	11	130.27	3	130.83	131.00	8	4,254	0.19%
2024/04/17	2	131.00	0	0.00	131.00	2	4,404	0.05%
2024/04/16	30.4	129.04	2	129.26	128.50	28.4	4,403	0.64%
2024/04/15	2.1	138.28	0	0.00	137.50	2.1	4,358	0.05%
2024/04/12	1.2	141.67	1	142.00	140.50	0.2	4,368	0.00%
2024/04/11	5.2	138.75	6	139.92	141.00	-0.8	4,372	-0.02%
2024/04/10	8.1	144.31	5	143.70	143.50	3.1	4,398	0.07%
2024/04/09	1	140.50	0	0.00	141.50	1	4,376	0.02%
2024/04/08	0.5	142.00	2	142.75	142.50	-1.5	4,367	-0.03%
2024/04/03	2	146.50	5	144.40	143.50	-3	4,358	-0.07%
2024/04/02	2	146.50	10	145.50	146.00	-8	4,355	-0.18%
2024/04/01	33	145.32	39	146.28	147.00	-6	4,344	-0.14%
2024/03/29	6	142.50	4.1	141.17	140.00	1.9	4,246	0.04%
2024/03/28	45	140.48	63	141.34	140.00	-18	4,251	-0.42%
2024/03/27	9	142.50	9	143.34	141.50	0	4,200	0.00%
2024/03/26	22.1	143.64	27	143.87	142.00	-4.9	4,172	-0.12%
2024/03/25	16	141.97	25.1	142.42	147.50	-9.1	4,140	-0.22%
2024/03/22	0	0.00	3	135.00	136.00	-3	4,040	-0.07%
2024/03/21	4	134.00	3	133.00	133.00	1	4,064	0.02%
2024/03/20	15	134.73	4	138.50	133.50	11	4,093	0.27%
2024/03/19	9	137.11	11	137.32	138.00	-2	4,135	-0.05%
2024/03/18	5	136.90	13	136.73	137.00	-8	4,174	-0.19%
2024/03/15	19	133.76	7	134.79	134.50	12	4,280	0.28%
2024/03/14	5	133.80	4.2	135.43	134.50	0.8	4,362	0.02%
2024/03/13	22.1	136.05	13.1	135.34	136.50	9	4,427	0.20%
2024/03/12	14.1	133.01	20	133.90	135.00	-5.9	4,398	-0.13%
2024/03/11	4	123.75	3	125.17	126.00	1	4,327	0.02%
2024/03/08	10.4	127.22	13.4	125.64	123.00	-3	4,377	-0.07%
2024/03/07	12.1	132.94	8.6	131.92	129.50	3.5	4,401	0.08%
2024/03/06	8.4	137.59	9	137.56	135.50	-0.6	4,484	-0.01%
2024/03/05	9.8	139.94	6	139.58	139.00	3.8	4,499	0.08%
2024/03/04	10.6	139.86	28.3	140.51	140.00	-17.7	4,517	-0.39%
2024/03/01	18	138.03	25	138.72	136.50	-7	4,545	-0.15%
2024/02/29	7	137.57	12.1	137.96	138.00	-5.1	4,750	-0.11%
2024/02/27	35.6	136.64	26	135.73	136.00	9.6	4,989	0.19%
2024/02/26	20.1	135.60	29	136.60	135.50	-8.9	5,040	-0.18%
2024/02/23	24.8	136.68	51.5	137.32	132.00	-26.7	5,319	-0.50%
2024/02/22	23	133.61	19.1	133.29	134.00	4	5,372	0.07%
2024/02/21	30	134.73	34.1	136.35	134.50	-4.1	5,466	-0.08%
2024/02/20	44.5	134.24	57.6	135.21	133.50	-13.1	5,404	-0.24%
2024/02/19	6	127.92	10.4	128.32	128.50	-4.4	5,211	-0.08%
2024/02/16	5.4	121.59	7.1	122.77	123.00	-1.7	5,284	-0.03%
2024/02/15	2.1	126.48	2.1	125.07	126.00	0	5,377	0.00%
2024/02/05	14.1	124.11	4	123.88	123.50	10.1	5,609	0.18%
2024/02/02	37	126.47	35	125.46	125.50	2	5,833	0.03%
2024/02/01	25.1	125.05	21.2	125.76	125.50	4	5,847	0.07%
2024/01/31	5	117.50	0	0.00	118.50	5	6,053	0.08%
2024/01/30	4	118.38	0	0.00	117.50	4	6,141	0.07%
2024/01/29	1	119.00	4	118.50	119.50	-3	6,531	-0.05%
2024/01/26	2.4	118.27	3	117.50	117.50	-0.6	6,761	-0.01%
2024/01/25	3.2	118.93	0	0.00	118.50	3.2	7,020	0.05%
2024/01/24	1.1	122.54	5	122.90	122.50	-3.9	7,098	-0.06%
2024/01/23	1	123.50	3	124.83	123.50	-2	7,271	-0.03%
2024/01/22	13	124.73	5	124.70	124.50	8	7,418	0.11%
2024/01/19	6	123.75	8	124.44	123.50	-2	7,890	-0.03%
2024/01/18	5.2	123.89	5.1	124.30	123.50	0.1	8,342	0.00%
2024/01/17	19.1	126.60	35.1	126.91	125.50	-16	8,692	-0.18%
2024/01/16	50.1	128.40	43	128.12	127.50	7.1	8,759	0.08%
2024/01/15	29.6	128.84	48	129.29	129.00	-18.4	8,729	-0.21%
2024/01/12	71	126.39	63	126.44	124.50	8	8,636	0.09%
2024/01/11	21	122.90	25	124.44	126.50	-4	8,511	-0.05%
2024/01/10	1	114.50	1	114.50	115.00	0	8,445	0.00%
2024/01/09	2.2	115.67	1	115.00	114.00	1.2	8,467	0.01%
2024/01/08	10.3	115.23	11	115.77	115.00	-0.7	8,497	-0.01%
2024/01/05	6.6	117.66	1.1	116.55	117.00	5.5	8,538	0.06%
2024/01/04	13.7	120.07	10	119.15	119.00	3.6	8,639	0.04%
2024/01/03	4.1	122.88	3.3	123.50	122.50	0.8	8,636	0.01%
2024/01/02	0.1	124.50	2.2	124.23	124.00	-2.2	8,705	-0.02%
2023/12/29	3	123.67	1	123.50	124.00	2	8,859	0.02%
2023/12/28	9	123.89	3.1	124.32	123.50	5.9	8,925	0.07%
2023/12/27	9	123.39	4.1	123.15	123.00	5	8,967	0.06%
2023/12/26	2	124.50	2	125.00	125.00	0	9,036	0.00%
2023/12/25	1	123.50	3.1	123.85	123.00	-2.1	9,067	-0.02%
2023/12/22	8	126.75	7	126.14	125.50	1	9,076	0.01%
2023/12/21	0.2	126.17	1.1	126.00	126.00	-0.9	9,120	-0.01%
2023/12/20	14.1	125.94	5	127.50	124.50	9.1	9,264	0.10%
2023/12/19	15	124.70	12	124.38	126.50	3	9,225	0.03%
2023/12/18	6	123.33	5	123.00	122.50	1	9,200	0.01%
2023/12/15	14.4	123.60	10.1	122.95	122.50	4.4	9,201	0.05%
2023/12/14	25.3	125.56	12.1	125.47	125.50	13.2	9,199	0.14%
2023/12/13	34.5	126.52	6	124.50	124.50	28.5	9,142	0.31%
2023/12/12	25.7	128.38	11.1	127.33	127.00	14.6	9,180	0.16%
2023/12/11	12.4	131.58	12.1	132.17	132.50	0.3	9,214	0.00%
2023/12/08	17.2	133.10	7.1	134.15	133.50	10.2	9,181	0.11%
2023/12/07	13.2	136.42	5.1	134.60	136.00	8.2	9,292	0.09%
2023/12/06	8.4	138.47	15	137.67	136.50	-6.6	9,364	-0.07%
2023/12/05	4.1	138.25	17.8	137.07	136.50	-13.7	9,522	-0.14%
2023/12/04	15.1	140.69	17.2	140.67	141.50	-2.1	9,639	-0.02%
2023/12/01	25.9	142.31	35	141.39	140.00	-9.1	9,825	-0.09%
2023/11/30	8.9	145.65	11.7	145.64	146.00	-2.8	9,826	-0.03%
2023/11/29	22.2	145.12	12	144.71	144.50	10.2	9,790	0.10%
2023/11/28	45.1	148.17	43	147.13	146.00	2.1	9,730	0.02%
2023/11/27	64.3	148.83	62	147.88	145.50	2.3	9,606	0.02%
2023/11/24	53	148.34	51.1	147.52	150.00	1.9	9,404	0.02%
2023/11/22	100.4	147.17	96.1	146.30	141.50	4.3	8,958	0.05%
2023/11/21	48	145.20	45	144.57	142.00	3	8,620	0.03%
2023/11/20	16	142.28	23	143.85	144.00	-7	8,479	-0.08%
2023/11/17	13	138.19	20.2	137.75	137.00	-7.2	8,363	-0.09%
2023/11/16	31.2	140.32	35	140.12	140.00	-3.8	8,329	-0.05%
2023/11/15	53.1	143.92	61.3	142.22	140.00	-8.1	8,276	-0.10%
2023/11/14	63	146.68	47	146.81	145.00	16	8,172	0.20%
2023/11/13	56	143.19	74	143.78	147.50	-18	8,097	-0.22%
2023/11/10	67	137.72	71.5	137.60	139.00	-4.5	7,880	-0.06%
2023/11/09	25	141.68	33	142.00	141.00	-8	7,724	-0.10%
2023/11/08	68	144.99	59.9	145.20	144.00	8.2	7,841	0.10%
2023/11/07	31	142.37	26	141.88	141.50	5	7,550	0.07%
2023/11/06	102	144.25	103.2	144.32	143.50	-1.2	7,565	-0.02%	大買/大賣/
2023/11/03	33	138.30	40	137.69	137.50	-7	7,246	-0.10%
2023/11/02	80	135.48	86	135.67	135.50	-6	7,069	-0.09%
2023/11/01	22.1	129.85	27	131.20	132.00	-4.9	6,861	-0.07%
2023/10/31	37	132.24	97	132.21	129.50	-60	6,828	-0.88%
2023/10/30	62	131.69	46	131.70	132.50	16	6,783	0.24%
2023/10/27	141	134.61	117	135.25	133.00	24	6,715	0.36%	大買/大賣/
2023/10/26	197	134.33	184.3	134.75	131.00	12.7	6,414	0.20%	大買/大賣/
2023/10/25	85.4	128.33	120.2	130.34	130.50	-34.8	6,080	-0.57%	大賣/
2023/10/24	16	117.25	18	119.58	124.00	-2	5,827	-0.03%
2023/10/23	18	114.33	9	113.11	113.00	9	5,903	0.15%
2023/10/20	6	114.50	5	113.80	115.00	1	6,238	0.02%
2023/10/19	1	112.50	3	113.50	116.00	-2	6,386	-0.03%
2023/10/18	27	115.76	7	115.00	112.00	20	6,579	0.30%
2023/10/17	6	123.33	4	124.00	124.00	2	6,656	0.03%
2023/10/16	7	124.07	8	124.19	123.50	-1	6,876	-0.01%
2023/10/13	16	126.28	24	126.21	127.00	-8	7,121	-0.11%
2023/10/12	17	124.50	19	125.39	126.00	-2	7,514	-0.03%
2023/10/11	49	123.70	41	123.67	120.00	8	7,832	0.10%
2023/10/06	25	124.96	25.5	124.95	125.50	-0.5	8,126	-0.01%
2023/10/05	24.5	125.35	28	124.96	125.50	-3.5	8,479	-0.04%
2023/10/04	20	122.63	18	121.97	121.50	2	8,450	0.02%
2023/10/03	19	122.45	17	122.12	121.00	2	8,489	0.02%
2023/10/02	33	125.05	30	123.78	122.50	3	8,483	0.04%
2023/09/28	13	123.42	10	122.85	123.00	3	8,419	0.04%
2023/09/27	11	122.86	50	122.02	123.00	-39	8,446	-0.46%
2023/09/26	76	122.93	20.5	122.35	121.50	55.6	8,536	0.65%
2023/09/25	43.1	123.96	54.1	123.89	123.50	-11	8,618	-0.13%
2023/09/22	9.1	116.01	9	117.06	118.50	0.1	8,531	0.00%
2023/09/21	26.1	116.02	26.1	116.33	117.00	0	8,554	0.00%
2023/09/20	8.3	118.63	7	117.64	116.50	1.3	8,580	0.01%
2023/09/19	6.1	119.14	3	117.83	117.00	3.1	8,653	0.04%
2023/09/18	25	120.52	25.7	120.10	120.00	-0.7	8,740	-0.01%
2023/09/15	13	122.69	16	122.03	120.50	-3	9,032	-0.03%
2023/09/14	45.4	122.46	53.2	122.10	123.50	-7.8	9,122	-0.09%
2023/09/13	18.1	115.88	22	116.16	118.00	-3.9	9,287	-0.04%
2023/09/12	32.1	112.24	36	112.82	113.50	-3.9	9,972	-0.04%
2023/09/11	35.2	120.95	38.1	120.41	119.50	-2.9	10,044	-0.03%
2023/09/08	43.2	122.77	54.1	123.08	123.50	-11	10,667	-0.10%
2023/09/07	37.1	120.26	50.2	120.10	120.50	-13.1	10,830	-0.12%
2023/09/06	47.2	116.23	51.2	116.98	118.50	-4	10,925	-0.04%
2023/09/05	26.2	111.23	25	112.02	112.50	1.2	10,674	0.01%
2023/09/04	7	103.79	2	103.75	104.50	5	10,577	0.05%
2023/09/01	10	105.05	13	105.42	104.50	-3	10,571	-0.03%
2023/08/31	11	105.64	4	105.00	105.00	7	10,620	0.07%
2023/08/30	12	105.75	12	106.38	105.50	0	10,667	0.00%
2023/08/29	4	102.50	3	103.00	103.00	1	10,753	0.01%
2023/08/28	15	101.60	12	101.63	101.50	3	10,949	0.03%
2023/08/24	6	103.92	22.1	104.41	103.50	-16.1	10,980	-0.15%
2023/08/22	27	104.78	5	105.60	104.00	22	11,025	0.20%
2023/08/21	16	105.56	28	105.68	106.00	-12	11,058	-0.11%
2023/08/18	14	106.18	8	106.56	104.00	6	11,141	0.05%
2023/08/17	21.2	107.56	12	107.58	108.00	9.2	11,174	0.08%
2023/08/16	8	103.69	32	103.25	104.50	-24	11,158	-0.22%
2023/08/15	27.2	104.70	14	104.75	104.00	13.2	11,264	0.12%
2023/08/14	50	101.22	20	101.37	101.00	30	11,396	0.26%
2023/08/11	5	111.00	0	0.00	111.00	5	11,351	0.04%
2023/08/10	18	122.14	15.2	123.00	123.00	2.8	11,650	0.02%
2023/08/09	31.1	125.18	21	124.79	125.00	10.1	11,797	0.09%
2023/08/08	24	123.63	16.2	123.28	123.00	7.8	12,044	0.06%
2023/08/07	14	124.32	14	122.86	124.50	0	12,120	0.00%
2023/08/04	17.1	121.97	19.7	121.30	122.00	-2.7	12,227	-0.02%
2023/08/02	37.1	128.44	15	125.97	123.50	22.1	12,185	0.18%
2023/08/01	8	130.44	10	130.90	130.50	-2	12,071	-0.02%
2023/07/31	19	133.68	39	132.97	131.50	-20	12,003	-0.17%
2023/07/28	45	132.42	48.9	132.38	133.00	-3.9	11,831	-0.03%
2023/07/27	33	135.98	24	135.90	135.00	9	11,704	0.08%
2023/07/26	60.5	135.66	48	134.85	134.50	12.5	11,608	0.11%
2023/07/25	85.5	140.99	100	141.30	140.50	-14.5	11,468	-0.13%
2023/07/24	51	135.28	34.1	136.69	135.00	16.9	11,130	0.15%
2023/07/21	49.1	137.34	67	136.89	138.00	-17.9	10,988	-0.16%
2023/07/20	38	130.87	38	131.82	132.50	0	10,836	0.00%
2023/07/19	57.6	133.34	59.1	133.27	131.00	-1.4	10,703	-0.01%
2023/07/18	68	131.49	67	131.11	129.50	1	10,520	0.01%
2023/07/17	140	138.00	124.4	138.01	133.50	15.6	10,314	0.15%	大買/大賣/
2023/07/14	104.3	125.91	146.7	127.32	133.00	-42.4	9,914	-0.43%	大買/大賣/
2023/07/13	90.1	121.28	113	122.35	121.00	-23	9,574	-0.24%	大賣/
2023/07/12	97.3	119.70	76	118.30	116.00	21.3	9,439	0.23%
2023/07/11	7	117.43	24.1	119.75	121.00	-17.1	9,321	-0.18%
2023/07/10	22	107.57	14	107.93	110.00	8	9,317	0.09%
2023/07/07	14	108.25	46	108.22	108.00	-32	9,282	-0.34%
2023/07/06	8	108.38	5.1	108.10	107.50	2.9	9,330	0.03%
2023/07/05	35.1	110.75	20.1	110.50	110.00	15	9,376	0.16%
2023/07/04	62	110.60	28	111.07	110.50	34	9,354	0.36%
2023/07/03	41.7	109.46	34.1	109.45	108.50	7.5	9,285	0.08%
2023/06/30	23	106.43	21	106.71	106.00	2	9,220	0.02%
2023/06/29	12.1	105.75	10	105.90	106.50	2.1	9,319	0.02%
2023/06/28	82.5	108.22	98	106.22	105.00	-15.5	9,551	-0.16%
2023/06/27	18.3	107.56	15	107.13	106.50	3.3	9,585	0.03%
2023/06/26	64.5	110.40	48	110.60	110.50	16.5	9,554	0.17%
2023/06/21	171	111.91	170	111.06	111.00	1	9,548	0.01%	大買/大賣/
2023/06/20	37	116.46	43	115.76	116.00	-6	9,306	-0.06%
2023/06/19	138	119.32	151.2	119.34	116.00	-13.2	9,397	-0.14%	大買/大賣/
2023/06/16	362	117.72	340.9	118.32	117.50	21.1	9,308	0.23%	大買/大賣/
2023/06/15	40	110.69	62	112.35	114.50	-22	8,638	-0.26%
2023/06/14	208.1	104.64	196.3	105.20	104.50	11.8	8,456	0.14%	大買/大賣/
2023/06/13	55	96.04	107.1	98.41	101.50	-52.1	7,851	-0.66%	大賣/
2023/06/12	34.3	92.89	61	93.28	92.40	-26.7	7,642	-0.35%
2023/06/09	5.6	88.93	3	89.37	89.20	2.6	7,515	0.03%
2023/06/08	10	89.29	9	89.38	89.00	1	7,717	0.01%
2023/06/07	14.5	88.53	17	88.36	88.40	-2.5	7,903	-0.03%
2023/06/06	12.7	88.48	6.3	88.42	87.80	6.4	8,196	0.08%
2023/06/05	12.1	90.33	14.9	90.26	89.80	-2.8	8,479	-0.03%
2023/06/02	34.1	92.58	56.3	91.74	91.30	-22.1	8,675	-0.26%
2023/06/01	71.4	93.36	44	92.95	94.00	27.4	9,038	0.30%
2023/05/31	17	90.36	18	90.72	90.70	-1	9,356	-0.01%
2023/05/30	11.1	90.39	28	90.37	90.00	-16.9	9,772	-0.17%
2023/05/29	10.1	90.61	17.6	90.43	91.00	-7.5	9,927	-0.08%
2023/05/26	15	88.62	14	87.95	87.60	1	10,283	0.01%
2023/05/25	15.3	89.23	9	89.61	89.40	6.3	11,151	0.06%
2023/05/24	25	91.18	27.1	91.23	90.60	-2.1	11,347	-0.02%
2023/05/23	34	90.72	37	90.85	91.20	-3	11,719	-0.03%
2023/05/22	16.2	89.76	9.1	90.06	90.00	7.1	12,315	0.06%
2023/05/19	42.2	90.07	33	89.87	88.80	9.2	12,442	0.07%
2023/05/18	124.6	90.36	116	90.22	91.00	8.6	12,423	0.07%	大買/大賣/
2023/05/17	57.1	89.14	48.3	89.24	88.60	8.8	12,273	0.07%
2023/05/16	51.3	89.53	51	89.45	87.60	0.3	12,176	0.00%
2023/05/15	48.4	87.01	43	86.91	86.50	5.4	11,932	0.04%
2023/05/12	44	85.35	87.2	86.83	88.90	-43.2	11,857	-0.36%
2023/05/11	15	83.43	12	82.51	80.90	3	11,695	0.03%
2023/05/10	32.2	85.93	30.4	86.03	86.50	1.8	11,683	0.02%
2023/05/09	3	83.73	4	83.58	82.70	-1	11,692	-0.01%
2023/05/08	4.2	83.74	10	83.92	83.40	-5.8	11,906	-0.05%
2023/05/05	4	82.98	4	83.03	83.10	0	12,547	0.00%
2023/05/04	7	82.17	4	82.38	82.60	3	12,859	0.02%
2023/05/03	1.3	81.95	1	82.30	81.60	0.3	13,509	0.00%
2023/05/02	3	82.60	9	83.08	83.30	-6	13,877	-0.04%
2023/04/28	7	81.40	11	81.81	81.90	-4	14,016	-0.03%
2023/04/27	10.1	79.86	4	80.20	80.20	6.1	14,062	0.04%
2023/04/26	5	79.44	12	79.13	79.30	-7	14,090	-0.05%
2023/04/25	12.1	80.08	12	79.08	79.30	0.1	14,085	0.00%
2023/04/24	10	81.28	7	81.44	81.70	3	14,067	0.02%
2023/04/21	13.2	82.01	3.1	82.33	80.60	10.2	14,164	0.07%
2023/04/20	21	85.74	5	86.88	84.00	16	14,120	0.11%
2023/04/19	22.3	88.05	20	88.24	87.10	2.3	14,091	0.02%
2023/04/18	19	90.67	28	89.61	88.50	-9	14,088	-0.06%
2023/04/17	72	94.29	49.1	93.24	91.20	22.9	14,044	0.16%
2023/04/14	46	91.38	90.1	91.21	92.80	-44.1	13,824	-0.32%
2023/04/13	32	88.48	22	87.95	87.20	10	13,520	0.07%
2023/04/12	16	88.09	11	88.46	88.30	5	13,403	0.04%
2023/04/11	38.1	88.69	25	88.08	87.90	13.1	13,362	0.10%
2023/04/10	11.2	87.66	6	87.63	88.00	5.2	13,290	0.04%
2023/04/07	7	86.12	5	85.98	86.00	2	13,228	0.02%
2023/04/06	6	86.45	17	86.32	86.70	-11	13,195	-0.08%
2023/03/31	40	86.52	41.1	86.45	86.40	-1	13,162	-0.01%
2023/03/30	43	86.00	34	86.37	86.60	9	13,093	0.07%
2023/03/29	50.3	85.43	37.1	85.04	84.40	13.1	12,944	0.10%
2023/03/28	14.1	89.84	18.2	89.59	89.40	-4.1	12,715	-0.03%
2023/03/27	23	91.71	14	91.53	91.00	9	12,633	0.07%
2023/03/24	42	93.23	30.3	93.00	91.80	11.7	12,602	0.09%
2023/03/23	14.6	94.57	3.1	94.80	94.70	11.6	12,514	0.09%
2023/03/22	79.6	95.13	42	94.75	94.30	37.6	12,486	0.30%
2023/03/21	46	94.72	65	94.75	96.20	-19	12,323	-0.15%
2023/03/20	21	91.99	22	92.47	92.20	-1	12,292	-0.01%
2023/03/17	23	91.56	15.3	91.34	91.80	7.7	12,431	0.06%
2023/03/16	22.3	90.46	14	89.50	89.60	8.3	12,547	0.07%
2023/03/15	18	93.17	14	92.83	91.50	4	12,499	0.03%
2023/03/14	17	91.69	18	91.79	91.10	-1	12,440	-0.01%
2023/03/13	28	91.35	21.8	91.51	90.50	6.2	12,624	0.05%
2023/03/10	47.3	94.09	18.2	93.72	93.40	29.1	12,608	0.23%
2023/03/09	62.2	98.04	54	98.26	96.90	8.2	12,419	0.07%
2023/03/08	40.4	97.10	34	97.96	98.40	6.4	12,150	0.05%
2023/03/07	67.1	97.68	68	96.76	96.10	-0.9	11,846	-0.01%
2023/03/06	73	98.40	85	98.77	98.00	-12	11,641	-0.10%
2023/03/03	176	97.39	168	95.52	95.00	8	11,225	0.07%	大買/大賣/
2023/03/02	120	95.34	123.1	94.99	96.00	-3.1	10,851	-0.03%	大買/大賣/
2023/03/01	70.1	92.00	89	92.44	92.80	-18.9	10,642	-0.18%
2023/02/24	182	94.12	164	93.34	91.10	18	10,579	0.17%	大買/大賣/
2023/02/23	257	90.06	289	90.66	94.10	-32	10,338	-0.31%	大買/大賣/
2023/02/22	104	84.43	86	84.70	86.30	18	9,525	0.19%	大買/
2023/02/21	153	85.26	148.6	84.97	83.80	4.5	9,430	0.05%	大買/大賣/
2023/02/20	93	84.72	127.6	85.26	87.60	-34.6	9,044	-0.38%	大賣/
2023/02/17	37.6	79.95	42	80.43	81.50	-4.4	8,478	-0.05%
2023/02/16	26	77.95	44	78.58	78.90	-18	8,627	-0.21%
2023/02/15	7	76.57	12	76.84	76.50	-5	8,697	-0.06%
2023/02/14	30.2	77.29	18	76.56	76.00	12.2	8,736	0.14%
2023/02/13	8	76.36	12	76.28	76.20	-4	8,948	-0.04%
2023/02/10	62	78.92	50	77.39	76.80	12	9,241	0.13%
2023/02/09	39.2	79.63	35.2	79.65	80.20	4	9,207	0.04%
2023/02/08	21	78.62	20	78.43	78.50	1	9,336	0.01%
2023/02/07	54.1	79.45	13	78.98	78.90	41.1	9,338	0.44%
2023/02/06	47.2	78.83	24	79.10	79.00	23.2	9,287	0.25%
2023/02/03	193.3	83.68	185	82.76	80.40	8.3	9,263	0.09%	大買/大賣/
2023/02/02	58	81.94	69	81.59	81.40	-11	8,755	-0.13%
2023/02/01	216	80.10	216.2	79.82	81.00	-0.2	8,499	0.00%	大買/大賣/
2023/01/31	22	74.16	33	76.64	78.60	-11	7,900	-0.14%
2023/01/30	22	71.03	31	70.90	71.50	-9	7,602	-0.12%
2023/01/17	6	68.92	7	69.13	68.90	-1	7,531	-0.01%
2023/01/16	8	67.26	6	67.30	68.20	2	7,498	0.03%
2023/01/13	1	65.80	0	0.00	65.70	1	7,512	0.01%
2023/01/12	0	0.00	1	66.60	66.60	-1	7,581	-0.01%
2023/01/11	20	69.18	15	69.02	67.50	5	7,699	0.06%
2023/01/10	4	67.70	1	67.80	68.00	3	7,792	0.04%
2023/01/09	2	67.55	19	67.22	67.80	-17	7,870	-0.22%
2023/01/06	20	66.82	8	67.45	66.50	12	7,947	0.15%
2023/01/05	20	66.26	13	66.35	66.60	7	8,035	0.09%
2023/01/04	3	64.70	1	64.60	64.60	2	8,097	0.02%
2023/01/03	1	63.20	1	64.00	64.30	0	8,360	0.00%
2022/12/30	0	0.00	2	62.90	63.00	-2	8,516	-0.02%
2022/12/29	2	62.15	4	61.85	62.40	-2	8,543	-0.02%
2022/12/28	2	64.15	4	64.28	63.10	-2	8,582	-0.02%
2022/12/27	4	65.80	0	0.00	65.30	4	8,634	0.05%
2022/12/26	2	65.15	0	0.00	65.00	2	8,662	0.02%
2022/12/23	1	63.60	1	63.70	65.20	0	8,742	0.00%
2022/12/22	1	64.90	2	64.40	64.30	-1	8,805	-0.01%
2022/12/21	2	64.00	9	64.54	64.10	-7	8,896	-0.08%
2022/12/20	7	64.33	3	65.93	63.70	4	8,995	0.04%
2022/12/19	0	0.00	4	66.23	65.70	-4	9,082	-0.04%
2022/12/16	6	67.12	17	67.40	66.80	-11	9,140	-0.12%
2022/12/15	6	68.75	7	69.13	68.70	-1	9,175	-0.01%
2022/12/14	10	68.44	3	68.30	68.30	7	9,165	0.08%
2022/12/13	19	68.89	46	68.28	67.80	-27	9,146	-0.30%
2022/12/12	24	70.51	38	70.45	69.60	-14	9,150	-0.15%
2022/12/09	40	71.08	49	70.64	69.40	-9	9,034	-0.10%
2022/12/08	75	70.05	36	69.53	70.60	39	8,978	0.43%
2022/12/07	8	66.59	4	66.65	66.30	4	8,956	0.04%
2022/12/06	15	69.60	6	69.47	68.60	9	9,134	0.10%
2022/12/05	54	71.43	65	71.87	70.30	-11	9,224	-0.12%
2022/12/02	33	69.83	47	69.64	69.50	-14	9,021	-0.16%
2022/12/01	1	68.40	10	67.95	67.50	-9	8,942	-0.10%
2022/11/30	11	67.23	11	67.66	67.80	0	9,103	0.00%
2022/11/29	8	66.39	3	66.60	66.70	5	9,151	0.05%
2022/11/28	21	66.87	2	67.15	66.30	19	9,245	0.21%
2022/11/25	6	67.95	8	67.93	67.00	-2	9,391	-0.02%
2022/11/24	20.2	68.50	30	68.33	68.00	-9.8	9,515	-0.10%
2022/11/23	27	70.76	29	70.98	70.20	-2	9,771	-0.02%
2022/11/22	20	68.60	22	69.13	69.30	-2	10,546	-0.02%
2022/11/21	50	69.92	37	69.42	69.30	13	11,650	0.11%
2022/11/18	10	68.62	6	68.88	68.30	4	12,067	0.03%
2022/11/17	18	68.89	21	68.59	68.00	-3	12,790	-0.02%
2022/11/16	8	67.50	24	68.26	67.60	-16	12,721	-0.13%
2022/11/15	25	67.68	18	67.66	68.20	7	12,674	0.06%
2022/11/14	43	68.07	60	68.03	67.00	-17	12,813	-0.13%
2022/11/11	29	65.72	25	66.18	65.60	4	12,578	0.03%
2022/11/10	12	64.64	10	64.61	63.20	2	12,530	0.02%
2022/11/09	59	65.77	40	65.94	64.80	19	12,614	0.15%
2022/11/08	45	65.78	63	65.27	65.80	-18	12,492	-0.14%
2022/11/07	40	63.14	34	63.05	64.00	6	12,626	0.05%
2022/11/04	37	60.89	27	61.05	62.40	10	12,769	0.08%
2022/11/03	9	61.33	9	61.28	61.80	0	12,841	0.00%
2022/11/02	16	60.45	7	60.76	60.80	9	13,071	0.07%
2022/11/01	55	59.85	59	59.66	60.00	-4	13,305	-0.03%
2022/10/31	20	56.00	20	57.03	57.10	0	13,666	0.00%
2022/10/28	21	54.13	22	53.92	53.90	-1	13,689	-0.01%
2022/10/27	11	52.83	17	53.17	53.80	-6	13,709	-0.04%
2022/10/26	8	51.28	11	51.61	51.00	-3	13,737	-0.02%
2022/10/25	8	52.38	7	53.37	51.90	1	13,815	0.01%
2022/10/24	1	54.90	2	55.75	54.50	-1	13,826	-0.01%
2022/10/21	3	55.83	3	57.20	54.50	0	13,979	0.00%
2022/10/20	9	58.87	9	57.53	57.40	0	14,077	0.00%
2022/10/19	30	61.69	25	61.08	58.90	5	14,321	0.03%
2022/10/18	12	60.86	29	61.24	61.10	-17	14,309	-0.12%
2022/10/17	4	56.50	4	56.00	57.20	0	14,342	0.00%
2022/10/14	17	57.88	30	58.56	58.70	-13	14,602	-0.09%
2022/10/13	24	58.31	31	58.07	55.00	-7	15,418	-0.05%
2022/10/12	19	61.62	14	61.63	61.10	5	15,689	0.03%
2022/10/11	24	61.69	20	61.59	61.90	4	16,130	0.02%
2022/10/07	9	61.06	11	60.26	61.40	-2	16,223	-0.01%
2022/10/06	26	58.25	26	57.68	58.40	0	16,914	0.00%
2022/10/05	7	59.07	6	58.43	57.70	1	17,140	0.01%
2022/10/04	9	59.14	7	59.30	58.90	2	17,643	0.01%
2022/10/03	4	57.60	3	58.20	57.90	1	17,630	0.01%
2022/09/30	15	56.94	15	56.17	57.50	0	17,844	0.00%
2022/09/29	7	56.94	9	57.54	56.70	-2	17,940	-0.01%
2022/09/28	3	57.37	8	57.68	55.70	-5	18,250	-0.03%
2022/09/27	17	59.03	35	59.36	60.00	-18	18,417	-0.10%
2022/09/26	18	62.14	21.4	59.59	60.50	-3.4	18,458	-0.02%
2022/09/23	11	66.46	20	64.84	63.50	-9	18,549	-0.05%
2022/09/22	12	66.59	8	67.05	67.10	4	18,755	0.02%
2022/09/21	2	66.35	8	66.50	66.50	-6	19,020	-0.03%
2022/09/20	12	67.38	4	67.68	67.40	8	19,167	0.04%
2022/09/19	19	67.11	7	67.77	66.60	12	19,392	0.06%
2022/09/16	15	70.88	24	70.28	69.80	-9	19,598	-0.05%
2022/09/15	27	73.94	31	73.64	72.30	-4	19,929	-0.02%
2022/09/14	32	73.30	49	72.46	74.00	-17	19,843	-0.09%
2022/09/13	136	72.26	121	72.39	72.90	15	19,733	0.08%	大買/大賣/
2022/09/12	53	71.60	44	71.66	71.90	9	19,496	0.05%
2022/09/08	31	68.92	16	68.77	68.40	15	19,378	0.08%
2022/09/07	15	69.63	15	69.49	68.10	0	19,308	0.00%
2022/09/06	22	69.91	25	69.85	69.70	-3	19,222	-0.02%
2022/09/05	12	72.91	16	73.19	72.40	-4	19,094	-0.02%
2022/09/02	15	73.73	12	73.78	72.80	3	19,103	0.02%
2022/09/01	14	73.16	23.2	73.70	73.30	-9.2	19,045	-0.05%
2022/08/31	88	74.81	81	74.91	75.00	7	18,886	0.04%
2022/08/30	158.2	75.23	145	74.88	74.80	13.2	18,723	0.07%	大買/大賣/
2022/08/29	229	79.52	223	78.90	75.50	6	18,368	0.03%	大買/大賣/
2022/08/26	316	81.31	305	81.06	77.50	11	18,057	0.06%	大買/大賣/
2022/08/25	112	76.24	111.5	77.27	79.20	0.5	17,851	0.00%	大買/大賣/
2022/08/24	130	69.05	189.5	69.81	72.00	-59.5	17,604	-0.34%	大買/大賣/
2022/08/23	13	64.86	7	64.37	65.50	6	17,293	0.03%
2022/08/22	12	64.98	7	64.90	64.70	5	17,379	0.03%
2022/08/19	115	67.19	116	67.07	65.60	-1	17,386	-0.01%	大買/大賣/
2022/08/18	24	65.75	45.5	65.75	66.50	-21.5	17,172	-0.13%
2022/08/17	46	64.70	52	65.09	65.30	-6	17,080	-0.04%
2022/08/16	31	65.49	46	65.32	64.90	-15	16,935	-0.09%
2022/08/15	42	64.72	68	64.49	64.30	-26	16,755	-0.16%
2022/08/12	166	67.78	187	67.37	66.10	-21	16,601	-0.13%	大買/大賣/
2022/08/11	101	67.06	86.3	66.75	66.00	14.8	16,123	0.09%	大買/
2022/08/10	223	66.87	210	66.73	66.00	13	15,834	0.08%	大買/大賣/
2022/08/09	190.3	66.61	154.1	65.38	68.30	36.2	15,466	0.23%	大買/大賣/
2022/08/08	105	65.00	151.1	64.86	64.10	-46.1	15,127	-0.30%	大買/大賣/
2022/08/05	159	64.77	140.5	65.49	65.60	18.5	14,810	0.12%	大買/大賣/
2022/08/04	52	60.29	87.8	60.17	60.60	-35.8	14,248	-0.25%
2022/08/03	51	62.67	69	61.90	60.50	-18	14,114	-0.13%
2022/08/02	39	63.64	20	63.39	63.20	19	14,025	0.14%
2022/08/01	106	64.94	43	64.96	64.50	63	13,938	0.45%	大買/
2022/07/29	49	63.98	56	63.82	64.40	-7	13,790	-0.05%
2022/07/28	74	65.20	62	63.89	63.30	12	13,692	0.09%
2022/07/27	47	64.14	59	64.36	64.80	-12	13,495	-0.09%
2022/07/26	124	64.83	105	64.91	64.30	19	13,345	0.14%	大買/大賣/
2022/07/25	18	63.06	28	62.70	64.40	-10	13,040	-0.08%
2022/07/22	78	64.43	149.2	64.09	63.30	-71.2	12,965	-0.55%	大賣/
2022/07/21	135	67.11	144	66.57	66.00	-9	12,788	-0.07%	大買/大賣/
2022/07/20	243	68.64	263	68.14	66.40	-20	12,483	-0.16%	大買/大賣/
2022/07/19	118.2	64.97	122	64.95	66.10	-3.9	11,626	-0.03%	大買/大賣/
2022/07/18	148	64.29	225	64.88	64.60	-77	11,303	-0.68%	大買/大賣/
2022/07/15	151	63.11	88	62.67	61.70	63	10,843	0.58%	大買/
2022/07/14	397	61.88	248	62.01	64.00	149	10,507	1.42%	大買/大賣/鉅額交易
2022/07/13	45	59.97	59	60.88	62.10	-14	9,668	-0.14%
2022/07/12	161	56.11	169.5	56.22	56.50	-8.5	9,410	-0.09%	大買/大賣/
2022/07/11	0	0.00	10	54.99	55.30	-10	8,867	-0.11%
2022/07/08	47	52.77	40	52.12	50.30	7	8,826	0.08%
2022/07/07	46	55.33	38	54.92	53.80	8	8,597	0.09%
2022/07/06	82	59.17	84	58.71	54.90	-2	8,421	-0.02%
2022/07/05	37	56.74	28	57.20	57.60	9	8,027	0.11%
2022/07/04	32	55.14	24	55.05	54.50	8	7,751	0.10%
2022/07/01	36	56.95	37	55.62	53.00	-1	7,606	-0.01%
2022/06/30	47	58.25	67	58.84	54.80	-20	7,385	-0.27%
2022/06/29	241	60.85	201.2	60.31	60.70	39.8	7,109	0.56%	大買/大賣/
2022/06/28	44	57.53	34	57.75	57.80	10	6,767	0.15%
2022/06/27	37	56.43	40	56.96	58.70	-3	6,613	-0.05%
2022/06/24	55	53.32	56	52.88	54.20	-1	6,360	-0.02%
2022/06/23	136.1	57.09	150	56.36	52.50	-13.9	6,032	-0.23%	大買/大賣/
2022/06/22	31.1	58.57	12	58.47	57.90	19.1	5,615	0.34%
2022/06/21	37	62.77	35	62.81	62.90	2	5,526	0.04%
2022/06/20	35	61.35	24	61.42	59.80	11	5,445	0.20%
2022/06/17	15	57.99	36	58.33	59.30	-21	5,407	-0.39%
2022/06/16	36	63.13	34	62.82	61.30	2	5,378	0.04%
2022/06/15	20	61.66	21	62.08	61.00	-1	5,312	-0.02%
2022/06/14	30	62.30	51	62.74	62.90	-21	5,276	-0.40%
2022/06/13	15	67.45	9	66.92	67.10	6	5,187	0.12%
2022/06/10	24	63.45	15	65.45	66.50	9	5,089	0.18%
2022/06/09	28	61.78	10	62.08	60.50	18	5,003	0.36%
2022/06/08	8	60.03	19	60.24	60.30	-11	4,951	-0.22%
2022/06/07	9	57.43	13	57.78	58.70	-4	4,918	-0.08%
2022/06/06	245	60.05	258	59.54	57.50	-13	4,870	-0.27%	大買/大賣/
2022/06/02	205	57.34	238	56.99	58.80	-33	4,208	-0.78%	大買/大賣/
2022/06/01	93	50.98	84	51.93	53.50	9	3,204	0.28%
2022/05/31	114	46.90	103	47.27	48.70	11	2,932	0.38%	大買/大賣/
2022/05/30	18	41.64	30	43.57	44.30	-12	2,434	-0.49%
2022/05/27	23	39.64	11	40.15	40.30	12	2,278	0.53%
2022/05/26	16	39.02	30	38.89	38.60	-14	2,228	-0.63%
2022/05/25	0	0.00	5	38.30	38.30	-5	2,199	-0.23%
2022/05/24	16	38.21	0	0.00	37.30	16	2,206	0.73%
2022/05/23	0	0.00	3	37.60	37.60	-3	2,226	-0.13%
2022/05/20	12	38.71	2	37.35	37.25	10	2,248	0.44%
2022/05/18	0.1	38.00	6	37.91	37.75	-5.9	2,318	-0.26%
2022/05/16	0	0.00	2	37.33	37.10	-2	2,361	-0.08%
2022/05/13	8	36.81	13	36.78	36.65	-5	2,340	-0.21%
2022/05/12	0	0.00	3	35.20	34.45	-3	2,297	-0.13%
2022/05/11	11	37.30	12	37.13	36.70	-1	2,289	-0.04%
2022/05/10	1	34.55	1	35.45	35.65	0	2,249	0.00%
2022/05/09	5	34.83	2	34.30	34.30	3	2,251	0.13%
2022/05/06	1	34.40	1	34.45	34.65	0	2,248	0.00%
2022/05/05	1	36.10	1	36.05	35.95	0	2,236	0.00%
2022/05/04	0	0.00	5	36.20	35.85	-5	2,235	-0.22%
2022/05/03	2	35.93	1	36.15	35.90	1	2,244	0.04%
2022/04/29	5	36.22	6	36.53	36.10	-1	2,248	-0.04%
2022/04/28	20	36.71	6	36.56	36.30	14	2,240	0.62%
2022/04/27	12	39.13	13	40.20	38.05	-1	2,184	-0.05%
2022/04/26	10	42.16	8	42.13	42.25	2	2,166	0.09%
2022/04/25	63	42.46	60	41.68	42.30	3	2,147	0.14%
2022/04/22	12	41.57	17	41.96	41.90	-5	2,158	-0.23%
2022/04/21	36	40.67	23	41.08	40.55	13	2,291	0.57%
2022/04/20	12	39.45	15	39.19	39.40	-3	2,550	-0.12%
2022/04/19	0	0.00	3	38.97	38.60	-3	2,828	-0.11%
2022/04/18	0	39.25	5	37.80	37.75	-5	3,073	-0.16%
2022/04/15	16	38.15	7	37.77	37.45	9	3,086	0.29%
2022/04/14	0	0.00	3	38.65	39.25	-3	3,098	-0.10%
2022/04/13	26	39.14	23	39.02	39.15	3	3,127	0.10%
2022/04/12	3	37.82	1	37.60	37.45	2	3,169	0.06%
2022/04/11	1	39.45	0	0.00	38.30	1	3,166	0.03%
2022/04/07	10	38.63	2	39.90	38.30	8	3,190	0.25%
2022/04/06	2	40.10	9	38.87	40.10	-7	3,187	-0.22%
2022/04/01	11	38.58	17	38.61	39.20	-6	3,216	-0.19%
2022/03/31	5	38.18	4	38.25	38.00	1	3,259	0.03%
2022/03/30	21	39.54	10	39.10	38.95	11	3,511	0.31%
2022/03/29	0	0.00	1	39.20	38.45	-1	3,572	-0.03%
2022/03/28	1	37.85	9	37.54	38.50	-8	3,614	-0.22%
2022/03/25	14	38.65	2	38.40	37.85	12	3,694	0.32%
2022/03/24	5	38.93	0	0.00	38.60	5	3,836	0.13%
2022/03/23	4	39.24	5	39.13	38.90	-1	4,411	-0.02%
2022/03/22	4	38.70	11	38.50	39.20	-7	4,554	-0.15%
2022/03/21	12	39.06	1	39.60	38.50	11	4,785	0.23%
2022/03/18	3	37.28	0	0.00	37.60	3	4,821	0.06%
2022/03/17	0	0.00	10	36.99	37.55	-10	4,881	-0.20%
2022/03/16	1	35.50	1	36.50	35.25	0	4,878	0.00%
2022/03/15	8	36.08	1	36.10	35.45	7	4,896	0.14%
2022/03/14	1	36.55	3	37.42	37.00	-2	4,903	-0.04%
2022/03/11	1	37.30	0	0.00	37.30	1	4,911	0.02%
2022/03/10	3	38.15	8	38.65	38.10	-5	4,911	-0.10%
2022/03/08	10	36.64	1	37.25	36.00	9	4,937	0.18%
2022/03/07	13	39.37	1	39.15	38.50	12	4,913	0.24%
2022/03/04	46	41.33	49.3	41.46	41.20	-3.3	4,875	-0.07%
2022/03/03	23	39.64	39	39.98	39.00	-16	4,787	-0.33%
2022/03/02	5	41.10	4	40.76	40.05	1	4,780	0.02%
2022/03/01	5	40.30	8	40.54	40.50	-3	4,749	-0.06%
2022/02/25	11	39.73	10	40.00	39.50	1	4,761	0.02%
2022/02/24	13	39.62	22	39.61	38.95	-9	4,811	-0.19%
2022/02/23	8	40.38	3	40.37	40.00	5	4,836	0.10%
2022/02/22	16	40.03	20	39.62	39.70	-4	4,852	-0.08%
2022/02/21	16	40.40	16	40.53	39.75	0	4,854	0.00%
2022/02/18	34.3	39.44	34	40.51	40.10	0.3	4,919	0.01%
2022/02/17	2	38.78	2	38.78	37.95	0	4,858	0.00%
2022/02/16	2	37.25	1	37.15	37.20	1	4,839	0.02%
2022/02/14	2	35.60	2	36.40	36.40	0	4,968	0.00%
2022/02/11	1	37.60	16	37.42	37.05	-15	5,099	-0.29%
2022/02/08	1	36.55	0	0.00	36.50	1	5,455	0.02%
2022/01/26	3	34.20	0	0.00	34.05	3	5,801	0.05%
2022/01/25	5	34.85	5	34.30	34.30	0	5,896	0.00%
2022/01/24	4	34.94	7	34.96	35.20	-3	6,081	-0.05%
2022/01/21	8	36.20	4	36.34	35.60	4	6,419	0.06%
2022/01/20	6	36.87	4	36.80	37.30	2	6,573	0.03%
2022/01/19	32	37.34	5	37.12	36.55	27	6,610	0.41%
2022/01/18	19	38.83	15	38.67	38.60	4	6,625	0.06%
2022/01/17	18	39.21	15	39.05	39.15	3	6,660	0.05%
2022/01/14	44	42.13	47	40.90	40.70	-3	6,852	-0.04%
2022/01/13	132	44.55	152	44.56	44.80	-20	6,758	-0.30%	大買/大賣/
2022/01/12	60	43.98	63.2	43.73	44.75	-3.2	6,393	-0.05%
2022/01/11	61	42.64	37	42.48	40.70	24	6,084	0.39%
2022/01/10	2	40.35	4	40.10	40.35	-2	5,842	-0.03%
2022/01/07	15	40.18	4	40.18	39.85	11	5,823	0.19%
2022/01/06	7	40.21	6	40.56	40.30	1	5,787	0.02%
2022/01/05	9	39.68	8	39.86	39.90	1	5,732	0.02%
2022/01/03	0	0.00	1	39.10	38.50	-1	5,656	-0.02%
2021/12/30	2	38.65	1	38.45	38.50	1	5,640	0.02%
2021/12/29	0	0.00	1	38.95	38.90	-1	5,633	-0.02%
2021/12/28	3	39.28	20	40.28	39.00	-17	5,632	-0.30%
2021/12/27	2	41.10	2	39.80	40.40	0	5,601	0.00%
2021/12/24	70	42.54	59.8	42.49	41.30	10.2	5,555	0.18%
2021/12/23	11	40.66	14	40.39	40.15	-3	5,304	-0.06%
2021/12/22	0	0.00	10	39.81	39.80	-10	5,227	-0.19%
2021/12/21	8	39.38	10	39.17	39.55	-2	5,180	-0.04%
2021/12/20	26	39.21	40	39.07	38.80	-14	5,119	-0.27%
2021/12/17	127	41.80	120.1	41.64	40.10	6.9	4,992	0.14%	大買/大賣/
2021/12/16	21	39.36	35.3	40.03	40.70	-14.3	4,447	-0.32%
2021/12/15	11	36.77	13	36.53	37.00	-2	4,339	-0.05%
2021/12/14	10	35.45	10	34.41	33.65	0	4,164	0.00%
2021/12/13	19	35.22	3	35.25	35.00	16	4,211	0.38%
2021/12/10	1	34.10	1	34.00	34.05	0	4,234	0.00%
2021/12/09	22	35.12	22	33.84	33.85	0	4,294	0.00%
2021/12/08	1	34.35	1	34.40	34.45	0	4,358	0.00%
2021/12/07	1	33.30	0	0.00	33.55	1	4,483	0.02%
2021/12/06	1	33.85	0	0.00	33.90	1	4,554	0.02%
2021/12/03	0	0.00	1	34.25	34.20	-1	4,755	-0.02%
2021/12/02	1	33.50	4	33.03	33.30	-3	4,953	-0.06%
2021/12/01	0	0.00	7	34.29	34.50	-7	5,089	-0.14%
2021/11/30	1	32.50	0	0.00	32.60	1	5,136	0.02%
2021/11/29	2	31.00	3	31.70	32.35	-1	5,180	-0.02%
2021/11/26	0	0.00	2	32.60	32.30	-2	5,226	-0.04%
2021/11/25	1	33.80	3	33.90	33.50	-2	5,390	-0.04%
2021/11/24	3	34.13	10	33.77	33.75	-7	5,404	-0.13%
2021/11/23	7	35.09	5	34.59	33.95	2	5,384	0.04%
2021/11/22	0	0.00	4	34.70	34.60	-4	5,311	-0.08%
2021/11/19	6	34.32	3	35.13	34.95	3	5,264	0.06%
2021/11/18	2	34.70	7	34.86	34.25	-5	5,209	-0.10%
2021/11/17	14	34.70	13	34.57	34.55	1	5,174	0.02%
2021/11/16	2	33.60	25	33.26	33.45	-23	5,069	-0.45%
2021/11/15	1	32.95	4	33.45	33.20	-3	5,038	-0.06%
2021/11/12	2.1	32.63	2	33.15	32.50	0.1	5,001	0.00%
2021/11/11	11	32.66	20	33.01	32.90	-9	4,940	-0.18%
2021/11/10	31	31.72	9.1	32.15	32.40	22	4,855	0.45%
2021/11/09	4	31.95	21	32.00	31.85	-17	4,719	-0.36%
2021/11/08	14.2	33.79	392.5	34.78	33.50	-378.3	4,617	-8.19%	大賣/鉅額交易
2021/11/05	63	37.43	21	37.49	37.20	42	4,459	0.94%
2021/11/04	126.3	37.70	38	37.58	38.15	88.3	4,313	2.05%	大買/
2021/11/03	8	34.73	2	34.78	34.70	6	4,011	0.15%
2021/11/02	20	34.99	23	34.45	34.30	-3	3,942	-0.08%
2021/11/01	267	36.32	57	36.86	35.05	210	3,830	5.48%	大買/鉅額交易
2021/10/29	151.5	33.96	281	34.06	35.00	-129.5	3,623	-3.57%	大買/大賣/鉅額交易
2021/10/28	61	32.85	66	32.63	32.85	-5	3,257	-0.15%
2021/10/27	127	29.84	16.5	30.04	29.90	110.5	3,067	3.60%	大買/鉅額交易
2021/10/26	74.5	32.72	18	32.35	31.30	56.5	2,990	1.89%
2021/10/25	3	32.20	5	31.88	31.65	-2	2,902	-0.07%
2021/10/22	122	31.95	45	31.46	32.45	77	2,833	2.72%	大買/
2021/10/21	2	28.65	6.3	29.21	30.50	-4.3	2,545	-0.17%
2021/10/20	0	0.00	1	28.10	27.75	-1	2,412	-0.04%
2021/10/19	1	27.60	0	0.00	28.05	1	2,424	0.04%
2021/10/18	3	27.98	14	27.88	27.75	-11	2,442	-0.45%
2021/10/14	3	27.17	6	26.69	27.60	-3	2,544	-0.12%
2021/10/13	3	26.85	1	27.85	26.75	2	2,636	0.08%
2021/10/12	1	27.45	2	27.35	27.70	-1	2,678	-0.04%
2021/10/08	3	27.80	0	0.00	27.45	3	2,665	0.11%
2021/10/07	10	27.40	1	27.10	27.45	9	2,655	0.34%
2021/10/06	0	0.00	1	27.00	26.30	-1	2,649	-0.04%
2021/10/04	1	25.20	2	25.10	25.10	-1	2,617	-0.04%
2021/10/01	2	26.58	0	0.00	26.00	2	2,598	0.08%
2021/09/30	2	27.90	2	27.98	27.70	0	2,574	0.00%
2021/09/29	1	27.30	2	27.43	27.30	-1	2,560	-0.04%
2021/09/28	3	27.33	4	27.54	27.60	-1	2,543	-0.04%
2021/09/27	4	27.69	5	27.86	27.55	-1	2,530	-0.04%
2021/09/24	1	27.70	3	27.33	27.00	-2	2,503	-0.08%
2021/09/23	4	27.70	0	0.00	27.40	4	2,472	0.16%
2021/09/22	24	28.56	38	28.49	28.10	-14	2,427	-0.58%
2021/09/17	21	30.24	7	30.38	29.75	14	2,378	0.59%
2021/09/16	12	29.56	37	30.12	30.45	-25	2,306	-1.08%
2021/09/15	33	28.24	20	28.41	28.60	13	2,171	0.60%
2021/09/14	7	28.93	7	28.62	28.10	0	2,081	0.00%
2021/09/13	14	30.38	23	30.93	29.55	-9	2,007	-0.45%
2021/09/10	32	31.50	17	31.71	31.00	15	1,915	0.78%
2021/09/09	17	29.31	28	29.35	31.30	-11	1,769	-0.62%
2021/09/08	67.1	30.17	79	30.20	29.35	-11.9	1,679	-0.71%
2021/09/07	49.1	30.57	43	30.11	29.90	6.1	1,467	0.41%
2021/09/06	59	29.17	66	29.28	28.40	-7	1,228	-0.57%
2021/09/03	21	28.85	14.1	29.07	27.80	6.9	1,067	0.65%
2021/09/02	7	28.44	19	28.44	28.10	-12	982	-1.22%
2021/09/01	6.2	28.32	5	28.00	27.90	1.2	933	0.13%
2021/08/31	71.1	27.74	44	27.47	27.75	27.1	873	3.10%
2021/08/30	2	28.20	8	28.20	28.20	-6	688	-0.87%
2021/08/27	0	0.00	2	25.65	25.65	-2	663	-0.30%
2021/08/26	1	22.65	0	0.00	23.35	1	653	0.15%
2021/08/25	0	0.00	1	22.00	22.20	-1	647	-0.15%
2021/08/16	0	0.00	4	20.35	20.60	-4	674	-0.59%
2021/08/06	0	0.00	0.1	23.15	23.25	-0.1	697	-0.01%
2021/08/04	0	0.00	1	23.30	23.25	-1	735	-0.14%
2021/07/30	0	0.00	1	23.00	23.05	-1	802	-0.12%
2021/07/29	0	0.00	1	23.60	23.40	-1	820	-0.12%
2021/07/28	3	22.97	0	0.00	23.10	3	852	0.35%
2021/07/27	4	25.05	6	24.58	24.25	-2	888	-0.23%
2021/07/23	5	26.42	6	25.84	25.35	-1	914	-0.11%
2021/07/22	6	26.54	7	26.42	26.30	-1	909	-0.11%
2021/07/21	7	25.92	19	26.12	26.45	-12	907	-1.32%
2021/07/20	46	26.18	24	25.78	26.35	22	889	2.47%
2021/07/19	18.1	24.98	9	25.38	26.00	9.1	821	1.10%
2021/07/16	1	22.20	1	23.20	23.65	0	756	0.00%
2021/07/15	2	21.50	0	0.00	21.50	2	781	0.26%
2021/07/14	11	21.70	1	21.30	21.45	10	850	1.18%
2021/07/05	0	0.00	1	21.40	21.30	-1	1,092	-0.09%
2021/06/10	0	0.00	1	21.55	21.40	-1	1,130	-0.09%
2021/06/09	0	0.00	1	21.20	21.20	-1	1,128	-0.09%
2021/06/04	1	21.90	1	21.80	21.90	0	1,121	0.00%
2021/06/02	3	22.25	1	22.15	21.75	2	1,118	0.18%
2021/06/01	0	0.00	1	22.35	22.35	-1	1,117	-0.09%
2021/05/31	1	22.00	0	0.00	21.90	1	1,109	0.09%
2021/05/28	0	0.00	1	21.85	22.00	-1	1,106	-0.09%
2021/05/26	1	21.70	0	0.00	21.85	1	1,100	0.09%
2021/05/25	0	0.00	1	21.40	21.40	-1	1,096	-0.09%
2021/05/24	0	0.00	5	21.99	21.95	-5	1,090	-0.46%
2021/05/20	2	20.75	1	20.55	20.60	1	1,076	0.09%
2021/05/19	1	19.70	0	0.00	19.95	1	1,064	0.09%
2021/05/18	2	19.60	0	0.00	19.80	2	1,059	0.19%
2021/05/14	0	0.00	1	19.20	19.50	-1	1,041	-0.10%
2021/05/13	1	19.15	0	0.00	19.20	1	1,034	0.10%
2021/05/11	4	21.00	0	0.00	21.10	4	995	0.40%
2021/05/07	1	22.95	0	0.00	22.90	1	941	0.11%
2021/05/05	3	22.85	0	0.00	22.45	3	899	0.33%
2021/05/04	4	23.98	0	0.00	23.80	4	862	0.46%
2021/05/03	0	0.00	1	26.70	26.40	-1	804	-0.12%
2021/04/29	1	26.50	0	0.00	26.05	1	782	0.13%
2021/04/28	2	27.03	0	0.00	26.80	2	758	0.26%
2021/04/26	3	28.17	0	0.00	27.20	3	714	0.42%
2021/04/23	4	26.85	11	27.16	28.45	-7	679	-1.03%
2021/04/22	6	27.38	6	28.58	26.60	0	659	0.00%
2021/04/21	8	29.62	11.3	29.55	29.00	-3.3	620	-0.54%
2021/04/20	3	32.32	6	32.58	32.00	-3	547	-0.55%
2021/04/19	5	31.43	10	31.27	31.45	-5	499	-1.00%
2021/04/16	28	29.23	97.3	29.48	29.65	-69.3	428	-16.17%
2021/04/15	16	28.01	10	27.58	28.35	6	355	1.69%
2021/04/14	3	25.35	2	25.45	25.80	1	319	0.31%
2021/04/13	5	26.46	18	26.77	26.20	-13	299	-4.34%
2021/04/12	0	0.00	7	24.49	25.65	-7	256	-2.73%
2021/04/09	3	23.50	1	23.35	23.35	2	238	0.84%
2021/04/08	7	23.88	31	23.79	23.70	-24	234	-10.25%
2021/04/07	31	23.39	5	23.20	23.65	26	226	11.48%
2021/04/06	20	22.78	0	0.00	22.70	20	216	9.23%
2021/02/17	0	0.00	2	21.75	21.55	-2	272	-0.73%
2021/01/15	0	0.00	1	22.80	22.35	-1	297	-0.34%
2021/01/14	1	22.55	0	0.00	22.60	1	292	0.34%
2020/12/11	1	21.90	0	0.00	22.10	1	254	0.39%
2020/12/08	10	22.40	0	0.00	22.45	10	244	4.09%
2020/12/02	0	0.00	2	23.53	23.35	-2	198	-1.01%
2020/12/01	0	0.00	1	24.35	23.75	-1	195	-0.51%
2020/11/26	9	24.01	5	24.30	24.30	4	192	2.08%
2020/11/20	13	23.73	13	24.19	23.45	0	188	0.00%
2020/11/19	13	22.41	11	22.63	22.60	2	180	1.11%
2020/11/18	0	0.00	3	21.83	21.95	-3	178	-1.68%
2020/11/06	5	22.60	0	0.00	21.50	5	204	2.44%
2020/10/27	0	0.00	1	21.45	21.20	-1	193	-0.52%
2020/10/22	1	21.05	0	0.00	21.00	1	197	0.51%
2020/09/24	1	20.45	0	0.00	20.45	1	244	0.41%
2020/09/23	1	21.20	0	0.00	21.20	1	243	0.41%
2020/09/10	4	22.80	0	0.00	22.30	4	340	1.17%
2020/09/03	0	0.00	1	23.00	22.75	-1	358	-0.28%
2020/09/02	0	0.00	1	22.55	22.60	-1	357	-0.28%
2020/08/26	4	22.58	0	0.00	22.25	4	350	1.14%
2020/08/12	2	21.65	0	0.00	21.95	2	327	0.61%
2020/08/11	9	21.63	8	21.40	21.20	1	325	0.31%
2020/08/10	0	0.00	1	22.65	22.60	-1	317	-0.31%
2020/07/23	5	24.35	0	0.00	24.15	5	362	1.38%
2020/07/15	3	24.35	0	0.00	24.35	3	365	0.82%
2020/07/13	5	24.95	0	0.00	24.95	5	367	1.36%
2020/07/08	4	24.60	4	24.50	24.30	0	358	0.00%
2020/07/06	0	0.00	1	23.85	24.05	-1	358	-0.28%
2020/07/03	10	23.70	11	23.56	23.55	-1	357	-0.28%
2020/07/02	3	23.75	5	23.54	23.40	-2	366	-0.55%
2020/06/23	9	24.91	12	25.23	24.75	-3	385	-0.78%
2020/06/11	2	22.85	2	22.90	23.00	0	316	0.00%
2020/06/10	10	24.50	0	0.00	24.10	10	316	3.16%
2020/06/09	2	24.53	0	0.00	24.40	2	322	0.62%
2020/06/08	0	0.00	1	24.15	24.30	-1	330	-0.30%
2020/06/05	0	0.00	3	23.97	23.90	-3	329	-0.91%
2020/06/03	0	0.00	3	23.83	23.70	-3	336	-0.89%
2020/06/02	2	23.55	0	0.00	23.55	2	335	0.60%
2020/05/28	1	23.95	0	0.00	23.75	1	336	0.30%
2020/05/26	4	24.38	1	24.55	24.40	3	348	0.86%
2020/05/25	0	0.00	3	24.20	24.00	-3	343	-0.87%
2020/05/22	1	23.40	0	0.00	23.65	1	342	0.29%
2020/05/20	0	0.00	2	23.65	23.90	-2	340	-0.59%
2020/05/15	1	24.00	0	0.00	23.80	1	341	0.29%
2020/05/14	1	24.40	2	24.50	24.55	-1	338	-0.30%
2020/05/13	0	0.00	1	25.10	25.05	-1	329	-0.30%
2020/05/12	0	0.00	2	24.78	25.10	-2	332	-0.60%
2020/05/11	1	25.35	0	0.00	25.35	1	330	0.30%
2020/05/08	6	25.85	10	25.94	25.90	-4	330	-1.21%
2020/05/07	4	25.00	3	24.43	25.00	1	319	0.31%
2020/05/06	1	23.40	0	0.00	23.80	1	315	0.32%
2020/05/05	1	23.90	0	0.00	23.75	1	316	0.32%
2020/04/29	0	0.00	1	24.00	24.25	-1	339	-0.29%
2020/03/27	0	0.00	3	19.70	19.70	-3	453	-0.66%
2020/03/16	1	17.85	0	0.00	17.85	1	687	0.15%
2020/03/09	1	24.30	0	0.00	23.70	1	662	0.15%
2020/03/05	0	0.00	2	25.20	25.40	-2	659	-0.30%
2020/03/04	2	24.73	0	0.00	24.70	2	661	0.30%
2020/03/03	0	0.00	1	24.70	24.70	-1	665	-0.15%
2020/02/27	1	25.15	1	25.15	24.90	0	660	0.00%
2020/02/25	2	26.00	6	25.93	26.00	-4	668	-0.60%
2020/02/18	0	0.00	2	27.20	27.10	-2	735	-0.27%
2020/02/10	0	0.00	3	26.15	26.10	-3	742	-0.40%
2020/02/07	3	26.50	6	26.73	26.35	-3	761	-0.39%
2020/02/06	0	0.00	2	27.45	27.30	-2	773	-0.26%
2020/02/05	2	26.50	3	26.77	26.85	-1	772	-0.13%
2020/02/04	0	0.00	1	26.15	26.15	-1	767	-0.13%
2020/02/03	3	24.90	0	0.00	25.05	3	762	0.39%
2020/01/31	1	26.30	2	27.05	27.00	-1	742	-0.13%
2020/01/30	6	27.86	2	27.50	27.45	4	736	0.54%
2020/01/20	1	30.25	4	30.74	30.45	-3	720	-0.42%
2020/01/17	1	30.60	3	31.28	30.60	-2	713	-0.28%
2020/01/16	10	30.71	3	30.80	30.50	7	694	1.01%
2020/01/15	9	30.52	2	30.55	30.00	7	673	1.04%
2020/01/14	1	29.85	1	30.55	29.90	0	673	0.00%
2020/01/13	6	30.21	8	30.39	30.30	-2	669	-0.30%
2020/01/02	0	0.00	1	29.80	29.95	-1	720	-0.14%
2019/12/30	1	29.20	0	0.00	29.20	1	739	0.14%
2019/12/24	0	0.00	1	29.10	28.90	-1	758	-0.13%
2019/12/19	1	28.55	0	0.00	28.70	1	765	0.13%
2019/12/18	1	28.75	0	0.00	28.75	1	771	0.13%
2019/12/17	2	28.98	0	0.00	28.75	2	783	0.26%
2019/12/16	2	28.73	1	28.75	28.55	1	778	0.13%
2019/12/13	1	29.25	0	0.00	28.25	1	769	0.13%
2019/12/12	230	30.95	227	30.55	29.40	3	749	0.40%	大買/大賣/
2019/12/11	16	30.01	16	30.31	31.35	0	618	0.00%
2019/12/02	1	27.60	0	0.00	27.60	1	931	0.11%
2019/11/28	0	0.00	2	28.25	28.50	-2	995	-0.20%
2019/11/21	0	0.00	2	27.60	27.90	-2	1,000	-0.20%
2019/11/20	0	0.00	2	28.50	28.40	-2	996	-0.20%
2019/11/19	1	29.70	0	0.00	29.45	1	988	0.10%
2019/11/18	7	29.99	2	29.95	29.85	5	982	0.51%
2019/11/13	0	0.00	1	28.35	28.20	-1	948	-0.11%
2019/11/12	0	0.00	1	28.50	28.50	-1	966	-0.10%
2019/11/11	0	0.00	1	28.40	27.90	-1	977	-0.10%
2019/11/08	0	0.00	4	27.38	27.50	-4	1,001	-0.40%
2019/11/06	5	26.66	0	0.00	26.35	5	1,030	0.49%
2019/11/05	2	27.63	0	0.00	27.80	2	1,043	0.19%
2019/11/04	0	0.00	1	28.95	28.75	-1	1,044	-0.10%
2019/10/28	1	28.70	1	29.00	29.25	0	1,101	0.00%
2019/10/23	0	0.00	2	28.70	28.30	-2	1,221	-0.16%
2019/10/16	4	30.50	4	30.95	30.25	0	1,450	0.00%
2019/10/15	5	29.90	3	29.90	31.00	2	1,409	0.14%
2019/10/08	8	28.95	0	0.00	28.40	8	1,384	0.58%
2019/10/04	0	0.00	1	29.40	28.40	-1	1,412	-0.07%
2019/10/03	1	28.80	0	0.00	29.40	1	1,405	0.07%
2019/09/27	0	0.00	5	27.86	27.50	-5	1,408	-0.35%
2019/09/26	0	0.00	3	28.68	28.25	-3	1,404	-0.21%
2019/09/25	2	28.70	2	28.20	28.70	0	1,414	0.00%
2019/09/24	1	28.75	3	28.83	28.40	-2	1,413	-0.14%
2019/09/23	3	29.38	20	29.36	29.10	-17	1,407	-1.21%
2019/09/20	6	28.58	42	28.82	28.85	-36	1,397	-2.58%
2019/09/19	1	28.25	0	0.00	28.20	1	1,388	0.07%
2019/09/18	1	28.45	26	28.26	28.05	-25	1,384	-1.81%
2019/09/17	0	0.00	5	28.26	28.10	-5	1,382	-0.36%
2019/09/16	2	27.75	0	0.00	27.70	2	1,379	0.15%
2019/09/12	1	28.50	0	0.00	28.10	1	1,378	0.07%
2019/09/11	3	28.93	8	28.34	28.40	-5	1,398	-0.36%
2019/09/10	5	28.02	1	28.20	27.90	4	1,376	0.29%
2019/09/09	54	29.02	5	30.04	28.25	49	1,372	3.57%
2019/09/06	1	29.45	0	0.00	29.05	1	1,356	0.07%
2019/09/05	28	28.99	8	29.21	29.70	20	1,328	1.51%
2019/09/04	30	28.25	12.1	29.06	29.35	17.9	1,279	1.40%
2019/09/03	6	26.97	5	26.92	26.70	1	1,178	0.08%
2019/09/02	0	0.00	1	25.35	25.10	-1	1,128	-0.09%
2019/08/28	2	24.65	0	0.00	24.55	2	1,208	0.17%
2019/08/15	1	25.15	0	0.00	24.40	1	1,277	0.08%
2019/08/14	0	0.00	16	26.22	25.85	-16	1,256	-1.27%
2019/08/13	3	26.90	6	27.03	26.50	-3	1,242	-0.24%
2019/08/12	5	26.42	1	26.25	26.80	4	1,211	0.33%
2019/08/08	3	26.90	12	26.53	26.25	-9	1,192	-0.75%
2019/08/07	10	26.04	0	0.00	26.45	10	1,180	0.85%
2019/08/05	0	0.00	1	24.45	25.00	-1	1,136	-0.09%
2019/08/02	10	24.45	10	24.55	24.35	0	1,139	0.00%
2019/08/01	0	0.00	2	25.33	25.20	-2	1,144	-0.17%
2019/07/30	11	24.62	9	25.70	25.40	2	1,138	0.18%
2019/07/29	4	26.08	1	26.00	25.30	3	1,125	0.27%
2019/07/26	22	26.80	29	27.26	26.55	-7	1,101	-0.64%
2019/07/25	5	26.00	13	25.90	26.45	-8	1,038	-0.77%
2019/07/24	40	26.19	9	26.43	25.75	31	1,013	3.06%
2019/07/23	2	25.00	10	25.04	25.70	-8	880	-0.91%
2019/07/22	0.1	23.40	0	0.00	23.40	0.1	806	0.01%
2019/07/19	1	21.65	0	0.00	21.90	1	790	0.13%
2019/07/11	3	22.60	3	22.85	21.90	0	938	0.00%
2019/07/10	0	0.00	2	21.80	21.90	-2	937	-0.21%
2019/07/09	0	0.00	3	22.15	21.85	-3	980	-0.31%
2019/07/08	3	21.43	2	21.75	22.25	1	1,028	0.10%
2019/07/03	0	0.00	1	20.55	20.55	-1	1,045	-0.10%
2019/07/02	3	21.08	0	0.00	20.80	3	1,046	0.29%
2019/06/28	0	0.00	2	20.25	20.15	-2	1,033	-0.19%
2019/06/26	1	20.50	0	0.00	20.35	1	1,044	0.10%
2019/06/25	0	0.00	11	19.65	19.60	-11	1,053	-1.04%
2019/06/24	0	0.00	2	19.85	19.60	-2	1,064	-0.19%
2019/06/20	5	20.39	0	0.00	20.10	5	1,059	0.47%
2019/06/19	6	20.40	0	0.00	20.35	6	1,054	0.57%
2019/06/18	0	0.00	1	20.35	20.45	-1	1,021	-0.10%
2019/06/17	3	21.03	2	21.15	20.60	1	1,017	0.10%
2019/06/14	23	22.22	21	21.65	20.85	2	1,002	0.20%
2019/06/13	0	0.00	1	21.50	21.40	-1	956	-0.10%
2019/06/12	0	0.00	5	21.50	21.45	-5	951	-0.53%
2019/06/11	3	22.08	3	21.63	22.00	0	934	0.00%
2019/06/10	5	20.66	0	0.00	20.50	5	887	0.56%
2019/06/06	1	20.90	0	0.00	20.60	1	881	0.11%
2019/06/05	2	20.73	1	21.15	21.15	1	867	0.12%
2019/06/03	2	19.50	2	19.45	19.50	0	810	0.00%
2019/05/31	3	20.22	2	20.30	20.10	1	802	0.12%
2019/05/30	2	20.10	4	20.01	20.35	-2	758	-0.26%
2019/05/24	1	17.40	0	0.00	17.60	1	734	0.14%
2019/05/10	0	0.00	2	19.70	19.40	-2	738	-0.27%
2019/05/09	2	19.00	0	0.00	19.10	2	726	0.28%
2019/05/08	1	20.40	5	20.30	20.50	-4	709	-0.56%
2019/05/07	0	0.00	1	21.40	21.10	-1	705	-0.14%
2019/05/06	2	21.30	5	21.25	21.65	-3	694	-0.43%
2019/05/03	5	22.60	2	22.75	22.60	3	699	0.43%
2019/04/30	1	21.90	0	0.00	21.90	1	688	0.15%
2019/04/29	0	0.00	1	21.10	21.10	-1	686	-0.15%
2019/04/25	7	23.23	0	0.00	22.80	7	688	1.02%
2019/04/24	0	0.00	4	23.73	23.80	-4	670	-0.60%
2019/04/23	1	22.45	2	22.50	22.50	-1	654	-0.15%
2019/04/22	2	21.90	1	22.00	22.10	1	643	0.16%
2019/04/19	4	22.93	2	22.78	22.00	2	631	0.32%
2019/04/18	2	22.48	1	22.55	22.55	1	591	0.17%
2019/04/16	1	19.35	8	19.21	19.10	-7	501	-1.40%
2019/04/15	10	18.35	24	18.55	19.55	-14	471	-2.97%
2019/04/12	4	17.43	3	17.72	17.80	1	424	0.24%
2019/04/11	1	14.95	4	15.93	16.20	-3	362	-0.83%
2019/04/10	0	0.00	1	14.65	14.75	-1	335	-0.30%
2019/03/29	22	14.63	11	14.48	14.40	11	331	3.32%
2019/03/28	0	0.00	21	14.39	14.30	-21	320	-6.55%
2019/03/27	40	13.73	10	13.79	13.80	30	310	9.65%
2019/03/21	0	0.00	1	13.80	13.80	-1	297	-0.34%
2019/03/13	1	14.20	0	0.00	14.20	1	305	0.33%
2019/03/12	1	14.45	0	0.00	14.25	1	304	0.33%
2019/03/08	1	14.40	0	0.00	14.40	1	287	0.35%
2019/03/06	0	0.00	1	14.60	14.60	-1	288	-0.35%
2019/03/05	1	14.45	0	0.00	14.45	1	288	0.35%
2019/02/27	1	14.50	0	0.00	14.60	1	288	0.35%
2019/02/20	1	14.95	1	15.50	15.20	0	251	0.00%
2019/02/19	1	14.95	2	15.10	14.90	-1	243	-0.41%
2019/02/18	1	14.95	5	14.95	15.00	-4	241	-1.66%
2019/02/14	0	0.00	1	14.25	14.15	-1	229	-0.44%
2019/01/28	3	14.50	1	14.40	14.35	2	219	0.91%
2019/01/25	0	0.00	1	14.60	14.35	-1	217	-0.46%
2019/01/18	0	0.00	3	14.37	14.15	-3	198	-1.51%
2019/01/11	0	0.00	3	13.10	13.10	-3	176	-1.70%
2019/01/08	1	13.15	0	0.00	13.20	1	163	0.61%
2019/01/07	2	13.25	0	0.00	13.20	2	162	1.23%
2018/12/27	1	13.35	0	0.00	13.35	1	160	0.62%
2018/12/26	0	0.00	0.6	13.50	13.30	-0.6	155	-0.41%
2018/12/21	1	13.70	0	0.00	13.80	1	139	0.72%
2018/12/19	1	13.45	0	0.00	13.45	1	133	0.75%
2018/12/18	1	13.40	0	0.00	13.50	1	132	0.76%
2018/12/14	1	13.90	0	0.00	13.70	1	127	0.78%
2018/12/10	1	14.00	0	0.00	13.90	1	104	0.96%
2018/11/30	1	14.45	0	0.00	14.35	1	103	0.97%
2018/11/16	0	0.00	4.1	16.00	15.70	-4.1	215	-1.91%
2018/09/10	0	0.00	3	19.20	19.25	-3	283	-1.06%
2018/09/07	1	20.35	1	20.75	20.20	0	278	0.00%
2018/09/05	2	21.23	0	0.00	21.35	2	269	0.74%
2018/09/03	1	22.80	0	0.00	21.75	1	264	0.38%
2018/08/31	1	23.40	0	0.00	23.00	1	271	0.37%
2018/08/30	1	22.15	1	22.80	23.20	0	286	0.00%
2018/08/28	1	23.30	2	22.73	22.15	-1	258	-0.39%
2018/08/27	0	0.00	4	21.89	22.60	-4	229	-1.74%
2018/08/23	5	20.87	1	20.80	20.25	4	198	2.02%
2018/08/22	11	23.67	14	22.68	21.85	-3	186	-1.61%
2018/08/21	2	21.03	2	20.80	21.60	0	146	0.00%
2018/08/20	2	21.60	0	0.00	21.65	2	142	1.40%
2018/08/17	5	21.07	5	21.60	21.50	0	125	0.00%
2018/08/16	0	0.00	1	19.60	19.65	-1	89	-1.11%
2018/07/11	0	0.00	1	19.00	19.40	-1	111	-0.89%
2018/06/08	2	21.85	0	0.00	20.90	2	108	1.85%
2018/03/14	1	22.90	0	0.00	22.90	1	57	1.73%
2018/03/07	0	0.00	1	23.30	23.05	-1	63	-1.58%
2018/02/21	2	23.90	0	0.00	23.85	2	67	2.95%
2018/01/25	1	26.20	0	0.00	26.20	1	65	1.54%
2018/01/10	0	0.00	2	27.15	26.65	-2	63	-3.13%
2018/01/03	0	0.00	1	25.75	25.40	-1	70	-1.42%