陸海 (5603)-新光券商分點個股進出

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

陸海

(5603)

可現股當沖

股價
22.65
漲跌
▼0.10
漲幅
-0.44%
成交量
74張
產業
上櫃航運類股▼0.65%
99人加入追蹤

立即追蹤
本地時間:13:30

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

陸海 (5603)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	2	22.68	1	22.80	22.65	1	311	0.32%
2024/04/24	1	22.70	0	0.00	22.75	1	312	0.32%
2024/04/23	2	22.75	0	0.00	22.75	2	312	0.64%
2024/04/22	0	0.00	0.6	22.80	22.75	-0.6	318	-0.19%
2024/04/19	0.1	22.65	0	0.00	22.70	0.1	315	0.03%
2024/04/17	2	22.63	2	22.55	22.55	0	311	0.00%
2024/04/16	5	22.25	10	22.26	22.25	-5	311	-1.60%
2024/04/15	3	22.87	0	23.20	22.70	3	311	0.95%
2024/04/12	0.1	23.20	3	23.20	23.15	-2.9	310	-0.93%
2024/04/11	1.2	23.21	0	23.28	23.15	1.2	316	0.38%
2024/04/10	0	23.70	2	23.75	23.45	-2	330	-0.60%
2024/04/09	1	23.50	0	0.00	23.65	1	328	0.31%
2024/04/08	4.1	23.65	0	0.00	23.65	4.1	330	1.25%
2024/04/03	5	23.55	2	23.75	23.85	3	326	0.92%
2024/04/02	1.2	23.56	0	0.00	23.60	1.2	326	0.35%
2024/04/01	1.1	24.00	5	24.00	24.05	-3.9	322	-1.20%
2024/03/29	6	24.07	4	23.96	23.90	2	320	0.62%
2024/03/28	2	23.95	20	23.87	24.00	-18	316	-5.69%
2024/03/27	0	23.93	10	24.00	24.00	-10	315	-3.17%
2024/03/26	5	23.38	1	23.30	23.50	4	301	1.33%
2024/03/25	12.1	23.32	3	22.97	23.50	9.1	292	3.11%
2024/03/22	0.2	22.46	0	0.00	22.65	0.2	277	0.09%
2024/03/21	1	22.35	0	0.00	22.35	1	276	0.36%
2024/03/20	0.1	22.35	1.3	22.41	22.25	-1.2	278	-0.43%
2024/03/19	0	22.40	0	0.00	22.40	0	279	0.00%
2024/03/18	0	0.00	9.6	22.44	22.40	-9.6	283	-3.39%
2024/03/15	3	22.45	0	22.60	22.40	3	286	1.04%
2024/03/14	0	0.00	12	22.30	22.30	-12	289	-4.15%
2024/03/13	11	22.36	2	22.30	22.30	9	294	3.06%
2024/03/11	2	22.20	0	0.00	22.20	2	311	0.64%
2024/03/08	0	22.40	0	0.00	22.25	0	414	0.00%
2024/03/07	1.1	22.68	1.1	22.36	22.40	0	456	0.00%
2024/03/06	0.2	22.69	0	0.00	22.60	0.2	458	0.03%
2024/03/05	0	22.55	0	0.00	22.60	0	457	0.01%
2024/03/04	8	22.70	0	0.00	22.60	8	455	1.76%
2024/03/01	12.1	22.55	0	0.00	22.70	12.1	472	2.55%
2024/02/29	0	0.00	2	22.40	22.45	-2	465	-0.43%
2024/02/27	2	22.25	0.3	22.40	22.25	1.8	466	0.38%
2024/02/26	0	22.45	0.1	22.50	22.40	0	465	-0.01%
2024/02/23	0.1	22.50	2	22.50	22.40	-2	465	-0.42%
2024/02/22	1.1	22.84	1	22.80	22.80	0.1	459	0.02%
2024/02/21	2	22.80	0	22.75	22.75	2	454	0.44%
2024/02/20	0	0.00	1	22.60	22.60	-1	445	-0.22%
2024/02/19	2	22.58	0	0.00	22.50	2	443	0.45%
2024/02/16	0	22.65	41	22.45	22.45	-41	437	-9.37%
2024/02/15	20	22.45	0	22.50	22.40	20	437	4.57%
2024/02/05	0	22.20	0	0.00	22.25	0	431	0.01%
2024/02/02	0.1	22.30	5	22.11	22.05	-5	430	-1.16%
2024/02/01	0	22.30	0	0.00	22.20	0	429	0.00%
2024/01/31	0.1	21.95	0	0.00	22.15	0.1	428	0.02%
2024/01/30	3	22.05	0	0.00	22.00	3	425	0.70%
2024/01/26	0	22.55	5	22.59	22.65	-5	416	-1.20%
2024/01/25	0.2	22.50	0	0.00	22.50	0.2	412	0.05%
2024/01/24	2	22.40	0	0.00	22.55	2	410	0.49%
2024/01/22	0	22.45	3	22.33	22.30	-3	407	-0.74%
2024/01/19	1	22.50	0	0.00	22.40	1	406	0.25%
2024/01/17	0	22.60	1	22.45	22.45	-1	406	-0.25%
2024/01/15	2	22.40	4	22.40	22.40	-2	398	-0.50%
2024/01/10	0.1	22.10	0	0.00	22.05	0.1	395	0.02%
2024/01/09	0.1	22.20	2	22.30	22.05	-1.9	394	-0.47%
2024/01/08	0.1	22.70	1	22.70	22.60	-1	391	-0.24%
2024/01/05	7.1	22.79	6	22.90	22.75	1.1	390	0.27%
2024/01/04	8	22.86	5	22.94	23.00	3	386	0.78%
2024/01/02	2	22.20	0	0.00	22.10	2	367	0.54%
2023/12/29	0.1	22.30	0	0.00	22.00	0.1	362	0.03%
2023/12/28	0	0.00	0.4	22.25	22.10	-0.4	360	-0.11%
2023/12/25	1	22.25	0	0.00	22.15	1	355	0.28%
2023/12/22	10	22.63	1	22.60	22.60	9	351	2.56%
2023/12/21	2.4	22.30	1.7	22.36	22.35	0.7	343	0.22%
2023/12/20	0	22.05	0	0.00	22.05	0	337	0.01%
2023/12/19	1	22.05	0	0.00	22.05	1	336	0.30%
2023/12/18	2	22.78	1	22.35	22.20	1	337	0.30%
2023/12/15	0	0.00	0.3	22.15	22.00	-0.3	334	-0.07%
2023/12/14	0.2	22.10	0	0.00	22.00	0.2	333	0.06%
2023/12/12	0	22.35	0	0.00	22.30	0	326	0.01%
2023/12/11	5.8	22.37	1	22.35	22.10	4.8	325	1.48%
2023/12/08	0	0.00	1	22.20	22.20	-1	320	-0.31%
2023/12/07	1.3	23.11	11	22.65	22.60	-9.7	312	-3.09%
2023/12/06	5	23.36	1.4	23.45	23.30	3.6	300	1.21%
2023/12/05	71.8	23.66	38.2	23.73	23.90	33.6	282	11.89%
2023/12/04	5.2	22.33	12.1	22.53	23.15	-6.9	179	-3.85%
2023/12/01	2	21.30	0	21.40	21.05	2	134	1.46%
2023/11/30	6.2	21.42	0	21.55	21.35	6.2	130	4.74%
2023/11/29	0.4	21.61	0	0.00	21.55	0.4	130	0.31%
2023/11/28	0.3	21.70	0	0.00	21.80	0.3	129	0.19%
2023/11/27	0	0.00	0.3	21.20	21.05	-0.3	110	-0.23%
2023/11/24	0	0.00	2	21.10	21.05	-2	124	-1.61%
2023/11/22	0.3	21.18	2	21.03	21.05	-1.7	125	-1.37%
2023/11/20	0.2	20.80	0	0.00	20.75	0.2	126	0.16%
2023/11/17	0.4	20.70	5	20.65	20.70	-4.6	126	-3.68%
2023/11/16	0.1	20.65	0	0.00	20.55	0.1	124	0.04%
2023/11/14	2	20.45	0	0.00	20.45	2	134	1.48%
2023/11/13	0.1	20.25	0	0.00	20.05	0.1	131	0.06%
2023/11/10	0	20.10	0	0.00	20.10	0	133	0.01%
2023/11/09	0.1	20.20	0	20.15	20.10	0.1	135	0.04%
2023/11/08	1	20.20	0	0.00	20.15	1	136	0.74%
2023/11/07	0	0.00	3	20.20	20.25	-3	136	-2.19%
2023/11/03	0	20.20	0	0.00	20.25	0	142	0.00%
2023/10/24	0	20.45	0	0.00	20.45	0	159	0.00%
2023/10/20	0	0.00	2	20.40	20.55	-2	160	-1.24%
2023/10/19	0.8	20.50	12	20.49	20.55	-11.2	163	-6.85%
2023/10/18	0	0.00	0	20.45	20.55	0	172	-0.01%
2023/10/13	0.4	20.60	1	20.50	20.60	-0.6	177	-0.34%
2023/10/12	0	0.00	4	20.65	20.70	-4	181	-2.21%
2023/10/11	1	20.55	0	0.00	20.40	1	179	0.56%
2023/10/06	0	0.00	4	20.55	20.45	-4	179	-2.23%
2023/10/05	0	0.00	11	20.15	20.30	-11	177	-6.18%
2023/10/04	0	20.20	0	0.00	20.20	0	178	0.00%
2023/09/22	0	20.20	0	0.00	20.25	0	192	0.00%
2023/09/21	2	20.05	0	0.00	20.05	2	192	1.04%
2023/09/20	0	0.00	1	20.50	20.40	-1	189	-0.53%
2023/09/15	2	20.45	0	0.00	20.45	2	187	1.07%
2023/09/14	0	0.00	5	20.15	20.20	-5	186	-2.68%
2023/09/11	0	0.00	3.3	19.76	19.75	-3.3	191	-1.75%
2023/09/08	0	0.00	2	19.86	19.90	-2	195	-1.03%
2023/09/07	3	19.80	0	0.00	19.90	3	196	1.52%
2023/09/06	0	19.95	5	19.90	19.90	-5	206	-2.41%
2023/09/05	10	19.97	4	20.10	19.95	6	208	2.88%
2023/09/01	2	20.20	0	0.00	20.30	2	229	0.87%
2023/08/30	0	20.20	0.3	20.50	20.65	-0.3	230	-0.14%
2023/08/29	0	19.75	0	0.00	19.70	0	217	0.01%
2023/08/28	0	19.85	0	0.00	19.70	0	216	0.01%
2023/08/25	0.5	20.80	0	21.00	20.75	0.5	215	0.24%
2023/08/24	0	20.70	0	0.00	20.75	0	213	0.01%
2023/08/23	1	20.65	0	0.00	20.70	1	212	0.48%
2023/08/22	1	20.65	0	0.00	20.70	1	213	0.47%
2023/08/21	0	20.80	0	0.00	20.75	0	213	0.01%
2023/08/18	10	21.00	4.3	21.27	21.10	5.7	211	2.70%
2023/08/17	0	0.00	0.3	20.60	20.60	-0.3	204	-0.16%
2023/08/16	1	20.40	0.1	20.55	20.45	1	204	0.47%
2023/08/11	0.1	20.88	0	0.00	20.80	0.1	201	0.03%
2023/08/10	4	20.70	0	0.00	20.70	4	200	1.99%
2023/08/09	4	20.80	5	21.39	20.90	-1	199	-0.50%
2023/08/08	0	20.35	3	20.97	21.15	-3	196	-1.52%
2023/08/04	0	20.32	0	0.00	20.35	0	188	0.02%
2023/08/02	0	20.50	3	20.45	20.45	-3	190	-1.57%
2023/08/01	0	20.60	10	20.60	20.70	-10	191	-5.21%
2023/07/31	10	20.68	0	0.00	20.75	10	192	5.20%
2023/07/28	1	20.70	0	0.00	20.70	1	192	0.53%
2023/07/27	0.2	20.64	0	0.00	20.75	0.2	192	0.12%
2023/07/25	0	20.75	0	0.00	20.65	0	196	0.01%
2023/07/24	0.1	20.91	0	0.00	20.85	0.1	200	0.05%
2023/07/21	0	0.00	0.3	21.04	21.10	-0.3	199	-0.16%
2023/07/20	0.1	20.40	0.2	20.10	20.55	-0.1	193	-0.03%
2023/07/19	0	20.25	4	20.15	20.10	-4	206	-1.93%
2023/07/18	3.1	20.01	2	20.05	20.10	1.1	208	0.51%
2023/07/17	0	0.00	2	20.55	20.40	-2	204	-0.98%
2023/07/14	2	20.65	4	20.60	20.60	-2	201	-0.99%
2023/07/13	0.2	20.65	0	0.00	20.65	0.2	201	0.11%
2023/07/07	1	20.80	0	0.00	21.15	1	207	0.48%
2023/07/06	1	21.05	13	21.06	21.15	-12	210	-5.70%
2023/07/05	0.1	21.31	16	21.36	21.25	-15.9	214	-7.44%
2023/07/04	4	21.40	3.1	21.65	21.35	0.9	216	0.43%
2023/07/03	2.8	21.06	0	0.00	21.10	2.8	215	1.30%
2023/06/30	0	21.25	0	0.00	20.95	0	214	0.01%
2023/06/27	3	21.00	0	0.00	21.00	3	215	1.39%
2023/06/26	2.2	21.21	0	0.00	21.15	2.2	216	1.03%
2023/06/21	0.2	21.15	0	0.00	21.15	0.2	218	0.11%
2023/06/20	0	21.20	0	0.00	21.15	0	220	0.01%
2023/06/19	2.5	21.16	0	0.00	21.15	2.5	222	1.13%
2023/06/15	0	21.40	0	0.00	21.15	0	223	0.02%
2023/06/14	7.3	21.44	0	21.75	21.35	7.3	243	3.01%
2023/06/12	2	21.70	0	0.00	21.65	2	294	0.69%
2023/06/09	0	21.46	0	0.00	22.25	0	288	0.01%
2023/06/08	5	21.70	0	0.00	21.75	5	291	1.72%
2023/06/07	0	21.00	5.5	21.75	22.10	-5.5	292	-1.87%
2023/06/06	0	20.80	0	0.00	20.80	0	276	0.00%
2023/06/02	0	0.00	1	20.55	20.50	-1	281	-0.36%
2023/05/31	0.1	20.40	0	0.00	20.45	0.1	297	0.02%
2023/05/26	0	0.00	2	20.60	20.35	-2	316	-0.63%
2023/05/24	0	21.00	0	0.00	20.90	0	326	0.01%
2023/05/22	0	0.00	3	20.68	20.65	-3	328	-0.91%
2023/05/19	0.3	21.55	0	0.00	20.60	0.3	328	0.10%
2023/05/18	1	20.80	0	0.00	20.65	1	329	0.30%
2023/05/16	0	20.55	0	0.00	20.50	0	332	0.00%
2023/05/15	0.2	20.40	0	0.00	20.50	0.2	334	0.05%
2023/05/11	5.1	20.20	0	0.00	20.20	5.1	342	1.50%
2023/05/10	0	0.00	0	20.95	20.75	0	340	0.00%
2023/05/09	1.1	20.81	2	20.90	20.85	-0.9	340	-0.26%
2023/05/08	10.3	21.10	1	21.10	21.10	9.3	342	2.71%
2023/05/05	0	0.00	0	21.50	21.20	0	369	-0.01%
2023/05/03	0.8	21.45	0	0.00	21.40	0.8	374	0.22%
2023/05/02	2	21.75	2	21.75	21.70	0	379	0.00%
2023/04/28	9	21.28	0	0.00	21.25	9	377	2.39%
2023/04/27	0	21.35	1	21.26	21.20	-1	380	-0.27%
2023/04/26	2	21.10	0	0.00	21.30	2	379	0.53%
2023/04/25	0	21.50	0	0.00	21.35	0	378	0.00%
2023/04/24	4	22.01	19	21.64	22.00	-15	378	-3.96%
2023/04/21	0	21.15	1	21.15	21.15	-1	365	-0.28%
2023/04/20	3.3	21.49	0	0.00	21.45	3.3	364	0.92%
2023/04/19	0	21.70	10	21.80	21.70	-10	364	-2.74%
2023/04/18	0	21.89	0	22.00	21.85	0	365	0.00%
2023/04/17	2	22.05	0.5	22.10	22.15	1.5	369	0.42%
2023/04/14	6.2	21.81	3	21.80	21.95	3.2	366	0.86%
2023/04/13	10.3	21.90	0	0.00	21.90	10.3	364	2.83%
2023/04/11	0	0.00	3	22.10	22.20	-3	364	-0.82%
2023/04/10	0	21.85	1.3	21.69	21.80	-1.3	363	-0.36%
2023/04/07	0	21.15	1	21.20	21.30	-1	365	-0.28%
2023/04/06	0	21.41	1	21.30	21.05	-1	374	-0.26%
2023/03/31	0	21.90	0	0.00	21.15	0	387	0.00%
2023/03/30	0	21.30	1	21.15	21.10	-1	415	-0.24%
2023/03/29	2	21.30	10	21.10	21.10	-8	417	-1.91%
2023/03/28	0	21.50	0	0.00	21.35	0	423	0.00%
2023/03/27	0	21.74	2	21.50	21.60	-2	428	-0.46%
2023/03/23	0	21.77	1	21.70	21.70	-1	433	-0.23%
2023/03/22	1	21.60	0	0.00	21.70	1	433	0.23%
2023/03/20	1.3	21.55	0	0.00	21.35	1.3	436	0.31%
2023/03/17	16	20.91	12	21.83	21.55	4	435	0.93%
2023/03/16	23.1	21.86	0	22.05	21.55	23.1	418	5.53%
2023/03/15	3	23.97	1	24.20	23.90	2	383	0.52%
2023/03/13	2	23.00	3	23.52	23.60	-1	379	-0.26%
2023/03/10	1	23.99	2.3	23.88	23.60	-1.3	404	-0.32%
2023/03/09	3.1	24.10	2	24.25	24.10	1.1	454	0.25%
2023/03/08	0.6	24.07	1.5	24.20	24.40	-1	454	-0.21%
2023/03/07	0	23.95	3	24.02	24.15	-3	457	-0.66%
2023/03/06	12.5	24.00	2	24.10	23.85	10.5	461	2.28%
2023/03/03	2	24.05	37	24.08	24.15	-35	456	-7.66%
2023/03/02	0	23.65	0	0.00	23.80	0	450	0.00%
2023/03/01	3	23.30	0	0.00	23.20	3	445	0.68%
2023/02/24	3	23.80	1	23.45	23.45	2	439	0.46%
2023/02/23	0	0.00	2	23.75	23.60	-2	434	-0.46%
2023/02/21	0	23.21	1	23.20	23.15	-1	427	-0.23%
2023/02/20	2	22.90	0	0.00	23.00	2	432	0.47%
2023/02/17	2	22.90	0	0.00	22.95	2	439	0.46%
2023/02/16	0	0.00	0.5	22.70	22.80	-0.5	445	-0.11%
2023/02/15	2	22.60	0	0.00	22.60	2	450	0.44%
2023/02/14	0	0.00	3.8	22.60	22.80	-3.8	451	-0.85%
2023/02/13	0	22.72	0	0.00	22.60	0	452	0.00%
2023/02/10	0	23.20	0	0.00	23.00	0	455	0.00%
2023/02/09	4	23.12	0	0.00	22.95	4	457	0.88%
2023/02/08	1	23.25	0	0.00	23.25	1	453	0.22%
2023/02/07	0	22.90	0	0.00	23.05	0	454	0.00%
2023/02/06	0	23.11	0	0.00	23.15	0	455	0.01%
2023/02/03	3	23.40	2.2	23.47	23.45	0.8	454	0.18%
2023/02/02	0	22.96	3	22.93	23.05	-3	426	-0.70%
2023/01/31	2	22.80	5	22.80	22.75	-3	424	-0.71%
2023/01/30	0	0.00	1	22.35	22.30	-1	422	-0.24%
2023/01/16	1	21.75	0	0.00	21.90	1	420	0.24%
2023/01/13	0	22.20	0	0.00	22.30	0	420	0.00%
2023/01/12	1	22.35	0	0.00	22.30	1	423	0.24%
2023/01/10	0	0.00	0.1	22.10	22.10	-0.1	425	-0.03%
2023/01/09	0	22.30	1	22.15	22.20	-1	440	-0.23%
2023/01/06	1	21.50	1	22.20	22.20	0	448	0.00%
2023/01/05	3.8	22.25	7	22.47	22.20	-3.2	452	-0.71%
2022/12/30	0	0.00	4	21.80	21.70	-4	457	-0.87%
2022/12/29	2	21.60	0	0.00	21.65	2	456	0.44%
2022/12/28	4	22.00	5	22.16	21.85	-1	458	-0.22%
2022/12/27	10	22.23	0	0.00	22.15	10	456	2.19%
2022/12/26	7	22.69	2	22.33	22.30	5	451	1.11%
2022/12/23	2	23.17	8	23.13	23.40	-6	441	-1.36%
2022/12/22	11	23.09	9	23.07	22.80	2	427	0.47%
2022/12/21	0	22.20	0	0.00	21.90	0	406	0.00%
2022/12/20	2	21.80	0	0.00	21.80	2	408	0.49%
2022/12/19	0	22.80	0	0.00	22.35	0	409	0.00%
2022/12/16	0	23.70	0	0.00	22.70	0	406	0.00%
2022/12/15	0	0.00	1.5	23.13	23.15	-1.5	403	-0.37%
2022/12/14	2	23.00	0	0.00	22.95	2	401	0.50%
2022/12/13	0	22.65	5	22.79	23.05	-5	400	-1.25%
2022/12/12	0.2	22.55	0	0.00	22.35	0.2	397	0.05%
2022/12/09	1	22.80	2	22.75	22.75	-1	399	-0.25%
2022/12/08	1	23.05	2	23.15	22.95	-1	404	-0.25%
2022/12/07	32	23.32	2	23.03	23.30	30	403	7.44%
2022/12/06	0	0.00	13	23.60	22.95	-13	398	-3.26%
2022/12/05	0	0.00	3	23.40	23.25	-3	399	-0.75%
2022/12/02	38	23.25	22	23.25	23.40	16	394	4.05%
2022/12/01	17.1	23.87	17	24.16	24.25	0	372	0.01%
2022/11/30	0	0.00	3	22.15	22.05	-3	325	-0.92%
2022/11/28	0	0.00	17	21.46	21.70	-17	340	-5.00%
2022/11/25	3	20.95	5	21.04	21.00	-2	352	-0.57%
2022/11/24	1	20.80	10	20.65	21.10	-9	379	-2.37%
2022/11/21	4	20.48	0	0.00	20.45	4	526	0.76%
2022/11/17	0	0.00	2	20.90	20.75	-2	563	-0.36%
2022/11/16	0.4	20.80	30	20.71	20.65	-29.6	577	-5.13%
2022/11/15	6	21.11	35	20.75	21.05	-29	584	-4.96%
2022/11/14	4	21.10	12	20.94	21.10	-8	591	-1.35%
2022/11/11	5	20.17	3	20.15	20.15	2	598	0.33%
2022/11/10	0.4	20.05	0	0.00	20.10	0.4	606	0.06%
2022/11/09	15.5	20.31	1	20.30	20.30	14.5	656	2.21%
2022/11/08	1.1	20.64	16	20.68	20.55	-14.9	686	-2.17%
2022/11/07	0	0.00	2	20.50	20.50	-2	689	-0.29%
2022/11/04	2	19.90	0	0.00	20.10	2	688	0.29%
2022/11/03	3	19.80	3	20.35	19.85	0	689	0.00%
2022/11/01	0	0.00	7	19.69	19.85	-7	688	-1.02%
2022/10/28	0.3	19.40	0.6	19.50	19.20	-0.3	693	-0.04%
2022/10/27	3	19.35	6	19.38	19.80	-3	695	-0.43%
2022/10/26	8	19.22	2	19.40	19.20	6	696	0.86%
2022/10/21	2.2	19.35	0	0.00	19.20	2.2	694	0.32%
2022/10/20	8.1	19.59	3	19.60	19.50	5.1	694	0.73%
2022/10/19	0	0.00	2.9	20.57	20.45	-2.9	692	-0.42%
2022/10/18	3	20.20	7	20.25	20.15	-4	690	-0.58%
2022/10/17	7.1	19.55	4.6	19.96	20.35	2.5	690	0.36%
2022/10/14	3.2	20.65	0.9	20.62	20.60	2.3	682	0.34%
2022/10/13	7	21.36	2	20.50	20.45	5	678	0.74%
2022/10/12	2	22.00	1	21.90	22.00	1	680	0.15%
2022/10/11	14	22.50	0	0.00	22.15	14	680	2.06%
2022/10/07	1	24.25	0	0.00	24.40	1	672	0.15%
2022/10/06	2	24.25	0	0.00	24.40	2	676	0.30%
2022/10/05	2	24.40	3	25.10	24.40	-1	678	-0.15%
2022/10/03	1	23.95	5	24.03	24.20	-4	681	-0.59%
2022/09/30	1	24.00	0	0.00	24.35	1	685	0.15%
2022/09/29	2	24.50	0	0.00	24.60	2	686	0.29%
2022/09/28	0	0.00	3	24.60	24.60	-3	688	-0.44%
2022/09/27	1	25.00	0	0.00	25.85	1	687	0.15%
2022/09/26	6	25.65	0	27.60	25.10	6	688	0.87%
2022/09/23	0	28.00	1	28.00	27.30	-1	691	-0.14%
2022/09/22	5	27.45	0	0.00	27.55	5	694	0.72%
2022/09/21	2	27.75	1	27.85	27.70	1	698	0.14%
2022/09/19	0	28.00	5	28.30	27.50	-5	715	-0.70%
2022/09/16	11	28.28	11	28.20	28.25	0	719	0.00%
2022/09/15	10	28.02	10	28.22	28.10	0	723	0.00%
2022/09/14	3	27.18	4	27.11	27.45	-1	724	-0.14%
2022/09/13	2	27.70	3	27.85	27.60	-1	731	-0.14%
2022/09/12	0	0.00	1	27.25	27.60	-1	745	-0.13%
2022/09/08	4	26.88	2	26.85	26.95	2	746	0.27%
2022/09/07	2.1	26.68	0	0.00	26.60	2.1	750	0.28%
2022/09/06	10	27.65	4	28.03	27.65	6	748	0.80%
2022/09/05	2	28.90	5	29.05	28.50	-3	751	-0.40%
2022/09/02	1.6	29.36	7.1	29.13	29.05	-5.5	750	-0.74%
2022/09/01	3	30.02	5	30.23	29.95	-2	740	-0.27%
2022/08/31	11.2	31.03	5	31.09	30.90	6.2	725	0.86%
2022/08/30	26.8	33.09	15	33.40	32.00	11.8	700	1.69%
2022/08/29	18.7	30.42	2.1	30.29	30.50	16.6	645	2.57%
2022/08/26	84	46.61	81	46.67	46.80	3	610	0.49%
2022/08/25	2.3	45.91	15	46.09	46.15	-12.7	563	-2.26%
2022/08/24	4	45.34	0	0.00	45.45	4	546	0.73%
2022/08/23	11	44.92	4	44.86	44.85	7	535	1.31%
2022/08/22	4.1	45.94	2	45.90	45.90	2.1	527	0.39%
2022/08/19	3.1	46.38	4	46.66	46.35	-0.9	522	-0.17%
2022/08/18	1	45.50	5.1	45.64	46.35	-4.1	516	-0.79%
2022/08/17	5	44.93	3.5	45.11	45.15	1.5	512	0.29%
2022/08/16	15.3	45.02	14	44.86	44.65	1.3	504	0.26%
2022/08/15	8	42.63	9	42.53	44.05	-1	469	-0.21%
2022/08/12	3	39.75	0	0.00	40.05	3	442	0.68%
2022/08/10	2	39.33	1	39.25	39.25	1	459	0.22%
2022/08/09	0	0.00	1	39.55	39.60	-1	463	-0.22%
2022/08/05	1	39.00	0	0.00	39.15	1	505	0.20%
2022/08/04	3	37.80	17	38.16	38.10	-14	526	-2.66%
2022/08/03	4	38.58	0	0.00	38.55	4	532	0.75%
2022/08/02	2	39.05	0	0.00	38.95	2	553	0.36%
2022/08/01	0	0.00	1	39.90	39.80	-1	571	-0.17%
2022/07/29	0	0.00	3	39.40	39.40	-3	580	-0.52%
2022/07/28	0	39.60	0	0.00	39.35	0	594	0.00%
2022/07/27	0	0.00	1	39.40	39.40	-1	616	-0.16%
2022/07/26	2	39.30	2	39.28	39.00	0	632	0.00%
2022/07/25	2	39.28	0	0.00	39.65	2	660	0.30%
2022/07/22	7	39.56	3	39.35	39.35	4	695	0.58%
2022/07/21	6	39.63	8.1	39.63	39.70	-2.1	740	-0.29%
2022/07/20	3	38.97	12	39.13	38.75	-9	755	-1.19%
2022/07/19	4	38.90	5	38.96	39.05	-1	779	-0.13%
2022/07/18	0	0.00	4	37.95	38.20	-4	794	-0.50%
2022/07/15	2	37.60	2	37.55	37.65	0	821	0.00%
2022/07/14	0	0.00	2	37.23	37.50	-2	894	-0.22%
2022/07/13	3	36.90	3	36.90	36.90	0	939	0.00%
2022/07/12	2	36.00	2	36.05	36.05	0	1,023	0.00%
2022/07/11	0	0.00	4	37.33	37.40	-4	1,055	-0.38%
2022/07/08	6	37.42	9	37.39	37.25	-3	1,079	-0.28%
2022/07/07	3	35.30	7	35.99	36.30	-4	1,112	-0.36%
2022/07/06	1.1	36.46	0.1	36.15	35.65	1	1,137	0.09%
2022/07/05	1	36.10	6	36.12	36.70	-5	1,168	-0.43%
2022/07/04	4	35.75	3	35.90	35.45	1	1,202	0.08%
2022/07/01	5	36.69	3.1	36.65	36.05	1.9	1,264	0.15%
2022/06/30	2	37.25	5	37.45	37.20	-3	1,322	-0.23%
2022/06/29	1	38.00	3	38.08	38.45	-2	1,362	-0.15%
2022/06/28	4	38.68	2	38.70	38.70	2	1,418	0.14%
2022/06/27	7	39.65	11	39.41	39.55	-4	1,622	-0.25%
2022/06/24	3	38.25	0.2	38.60	38.05	2.9	1,988	0.14%
2022/06/23	3	37.60	8	37.91	37.95	-5	2,338	-0.21%
2022/06/22	2	38.55	3	38.87	38.50	-1	2,366	-0.04%
2022/06/21	4	39.05	0	0.00	39.10	4	2,392	0.17%
2022/06/20	12.2	39.58	8	38.61	38.45	4.2	2,394	0.18%
2022/06/17	5.5	41.15	3	41.13	41.10	2.5	2,386	0.10%
2022/06/16	2.2	43.36	0	0.00	41.80	2.2	2,387	0.09%
2022/06/15	4.1	44.14	3	43.70	43.75	1.1	2,390	0.04%
2022/06/14	9.5	42.96	2	42.83	43.25	7.5	2,397	0.31%
2022/06/13	3.1	44.25	1	45.00	44.05	2.1	2,411	0.09%
2022/06/10	2	45.40	0	0.00	45.30	2	2,441	0.08%
2022/06/09	8.1	45.81	3	45.95	45.75	5.1	2,497	0.20%
2022/06/08	3	46.43	6	46.63	46.25	-3	2,586	-0.12%
2022/06/07	2.3	46.55	3	46.42	46.50	-0.7	2,733	-0.03%
2022/06/06	2	46.05	1	46.05	46.30	1	2,866	0.03%
2022/06/02	28	45.69	1	45.90	45.75	27	2,876	0.94%
2022/06/01	2	46.00	0	0.00	45.80	2	2,888	0.07%
2022/05/31	9.2	45.49	9	45.43	45.30	0.2	2,909	0.01%
2022/05/30	12.5	45.46	0	0.00	45.70	12.5	2,935	0.43%
2022/05/27	1	45.55	0	0.00	45.55	1	2,943	0.03%
2022/05/26	12.2	46.04	0	0.00	45.50	12.2	2,949	0.41%
2022/05/25	1	46.20	0	0.00	46.15	1	2,970	0.03%
2022/05/24	2.5	46.47	1	46.65	46.30	1.5	3,009	0.05%
2022/05/23	2.3	47.76	3	47.65	47.00	-0.7	3,049	-0.02%
2022/05/19	9	45.96	1.1	46.38	46.40	7.9	3,179	0.25%
2022/05/18	1	47.65	1	47.85	47.70	0	3,212	0.00%
2022/05/17	3	47.52	6	47.40	47.20	-3	3,204	-0.09%
2022/05/16	7.1	47.84	17	48.00	47.60	-9.9	3,199	-0.31%
2022/05/13	4.1	47.22	27	46.95	48.60	-22.9	3,184	-0.72%
2022/05/12	16.2	47.28	16	47.66	45.70	0.2	3,158	0.00%
2022/05/11	3.2	48.57	9	48.23	47.90	-5.8	3,136	-0.18%
2022/05/10	8.5	48.58	16	48.35	48.70	-7.6	3,127	-0.24%
2022/05/09	21	50.04	18	49.95	49.75	3	3,108	0.10%
2022/05/06	10	50.83	2	51.10	51.20	8	3,093	0.26%
2022/05/05	12	51.56	20	51.88	51.50	-8	3,084	-0.26%
2022/05/04	27	51.85	25	51.98	51.30	2	3,069	0.07%
2022/05/03	19.2	50.57	11	51.00	51.20	8.2	3,049	0.27%
2022/04/29	15	51.87	24	52.38	51.70	-9	3,033	-0.30%
2022/04/28	18	51.39	23	51.35	50.70	-5	3,006	-0.17%
2022/04/27	26.2	50.57	29	50.22	50.00	-2.8	2,972	-0.10%
2022/04/26	8.1	52.77	13	53.52	52.40	-4.9	2,924	-0.17%
2022/04/25	26.1	51.99	18	52.30	52.40	8	2,903	0.28%
2022/04/22	10.1	53.89	11.2	54.13	53.60	-1.1	2,873	-0.04%
2022/04/21	20	53.94	17	54.02	54.00	3	2,859	0.10%
2022/04/20	52.5	53.92	104	54.30	53.10	-51.5	2,832	-1.82%	大賣/
2022/04/19	25	53.23	16.1	54.04	52.90	8.9	2,762	0.32%
2022/04/18	44.1	53.65	25.3	53.37	52.90	18.8	2,721	0.69%
2022/04/15	13	56.32	9	56.39	55.80	4	2,650	0.15%
2022/04/14	10.4	56.02	16.1	56.20	56.50	-5.7	2,617	-0.22%
2022/04/13	19	57.17	24.1	57.23	57.40	-5	2,591	-0.19%
2022/04/12	15	54.93	14	55.27	55.00	1	2,556	0.04%
2022/04/11	15.1	54.49	20.1	54.46	54.20	-5	2,530	-0.20%
2022/04/08	5	53.56	20	53.73	54.00	-15	2,498	-0.60%
2022/04/07	38.3	52.66	47.2	53.03	51.20	-8.9	2,462	-0.36%
2022/04/06	19	52.54	17.9	53.64	55.10	1.1	2,399	0.05%
2022/04/01	34.5	50.11	25.4	49.98	50.70	9.1	2,332	0.39%
2022/03/31	31.9	49.33	49	49.14	49.50	-17.1	2,288	-0.75%
2022/03/30	129	49.34	78.2	49.29	50.10	50.9	2,228	2.28%	大買/
2022/03/29	297.2	48.03	276.3	48.45	49.00	20.9	2,021	1.03%	大買/大賣/
2022/03/28	206.3	45.35	188.1	45.59	46.40	18.2	1,649	1.11%	大買/大賣/
2022/03/25	3	42.20	26.2	42.20	42.20	-23.2	1,303	-1.78%
2022/03/24	14	38.40	9.1	38.40	38.40	4.9	1,275	0.38%
2022/03/23	15	35.26	4	35.33	34.95	11	1,243	0.88%
2022/03/22	7	34.94	1	35.10	35.00	6	1,232	0.49%
2022/03/21	5	35.00	1	35.00	35.10	4	1,225	0.33%
2022/03/18	9	34.38	6.1	34.78	34.80	2.9	1,221	0.24%
2022/03/17	2	34.10	24	34.45	34.65	-22	1,215	-1.81%
2022/03/16	10	33.95	9	34.31	33.65	1	1,205	0.08%
2022/03/15	49	34.86	70	34.85	34.60	-21	1,184	-1.77%
2022/03/14	25	36.64	21	36.23	35.80	4	1,150	0.35%
2022/03/11	94	36.55	109.5	36.36	36.85	-15.5	1,094	-1.42%	大賣/
2022/03/10	137.8	35.57	158	35.82	35.55	-20.2	1,001	-2.02%	大買/大賣/
2022/03/09	84	34.52	162	35.46	36.00	-78	853	-9.14%	大賣/
2022/03/08	81	33.33	0	32.85	32.75	81	723	11.20%
2022/03/07	99	34.21	16	34.27	33.80	83	708	11.71%
2022/03/04	36	35.00	44	35.31	34.80	-8	697	-1.15%
2022/03/03	30	34.98	30.2	34.92	35.60	-0.2	682	-0.02%
2022/03/02	13	33.97	18	34.05	33.70	-5	655	-0.76%
2022/03/01	18	34.35	2	34.45	34.20	16	641	2.49%
2022/02/25	54	35.04	38.3	34.78	34.20	15.7	631	2.48%
2022/02/24	16	34.55	38.3	34.86	34.15	-22.3	605	-3.67%
2022/02/23	60.1	34.53	37	34.57	34.60	23.1	570	4.04%
2022/02/22	17	33.40	49	33.82	33.25	-32	532	-6.01%
2022/02/21	105.1	35.76	121	36.17	34.95	-15.9	515	-3.09%	大買/大賣/
2022/02/18	18	33.35	74.4	33.39	34.25	-56.4	415	-13.57%
2022/02/17	0.1	31.50	0	0.00	31.15	0.1	382	0.01%
2022/02/16	0	0.00	0.4	31.35	31.35	-0.4	397	-0.10%
2022/02/15	0	0.00	0.6	31.30	31.10	-0.6	434	-0.14%
2022/02/14	9	31.35	0	0.00	31.20	9	444	2.03%
2022/02/11	9	31.87	2	31.80	31.80	7	451	1.55%
2022/02/10	5	32.15	1	32.20	32.25	4	459	0.87%
2022/02/09	4.2	32.59	4	32.65	32.60	0.2	471	0.04%
2022/02/08	1	31.90	24	32.07	32.30	-23	476	-4.83%
2022/01/26	1	30.05	1	30.25	30.15	0	479	0.00%
2022/01/25	0	0.00	12	29.95	29.95	-12	484	-2.47%
2022/01/24	2	30.55	0	0.00	30.30	2	490	0.41%
2022/01/21	2	31.05	4	30.85	30.85	-2	501	-0.40%
2022/01/19	2	31.50	0	0.00	31.50	2	511	0.39%
2022/01/18	1	31.75	0	0.00	31.75	1	516	0.19%
2022/01/17	0	0.00	1	31.20	31.20	-1	519	-0.19%
2022/01/14	0	0.00	3	30.63	31.05	-3	523	-0.57%
2022/01/13	0	0.00	1	31.85	31.75	-1	522	-0.19%
2022/01/12	7	32.20	1	31.75	31.85	6	540	1.11%
2022/01/11	3.1	33.35	3.6	33.40	32.35	-0.5	540	-0.10%
2022/01/10	7.2	33.41	10	33.27	33.50	-2.8	539	-0.52%
2022/01/07	6	32.80	2.1	32.23	32.35	4	526	0.75%
2022/01/06	0.1	32.75	0	0.00	32.65	0.1	528	0.01%
2022/01/05	7	32.97	0	32.95	32.90	7	533	1.31%
2022/01/04	2	32.60	1	32.95	32.70	1	535	0.19%
2022/01/03	2	32.75	1.1	32.70	32.70	0.9	536	0.16%
2021/12/30	12	32.59	1	32.70	32.45	11	539	2.04%
2021/12/29	0.5	32.29	4	32.63	32.55	-3.5	539	-0.65%
2021/12/28	0	0.00	1.1	32.12	32.10	-1.1	540	-0.20%
2021/12/27	5.1	32.01	2	32.05	32.05	3.1	550	0.55%
2021/12/24	1.1	32.34	0	32.00	32.15	1.1	560	0.19%
2021/12/23	0	0.00	0.1	32.70	32.35	-0.1	560	-0.01%
2021/12/22	0.1	32.65	1	32.60	32.30	-1	567	-0.17%
2021/12/21	1.2	32.80	10	32.20	33.00	-8.9	574	-1.54%
2021/12/20	2	32.10	6	32.05	32.10	-4	578	-0.69%
2021/12/17	3	31.50	8	31.49	31.50	-5	588	-0.85%
2021/12/16	1	31.30	0	0.00	31.35	1	590	0.17%
2021/12/14	1	30.90	0	0.00	30.95	1	601	0.17%
2021/12/13	3	31.68	0.1	31.65	31.65	2.9	605	0.48%
2021/12/09	2	31.38	1	31.20	31.30	1	627	0.16%
2021/12/08	1	31.70	0	0.00	31.35	1	631	0.16%
2021/12/07	0	0.00	3	31.45	31.30	-3	634	-0.47%
2021/12/06	1	31.00	0	0.00	31.05	1	636	0.16%
2021/12/02	1	30.80	0	0.00	30.90	1	648	0.15%
2021/11/29	1	30.55	1	30.35	30.05	0	670	0.00%
2021/11/26	9.1	30.93	0	0.00	30.60	9.1	704	1.29%
2021/11/24	4	31.60	5.1	31.72	31.60	-1.1	713	-0.15%
2021/11/23	8	31.60	10.1	31.77	31.50	-2.1	715	-0.30%
2021/11/22	27	30.87	10.1	31.47	31.65	16.9	719	2.35%
2021/11/18	0.1	31.30	0	0.00	31.35	0.1	774	0.01%
2021/11/16	1.2	31.13	30	31.30	31.10	-28.8	783	-3.67%
2021/11/15	31	31.29	4	31.30	31.10	27	780	3.46%
2021/11/12	18.2	31.22	104	31.49	30.50	-85.8	779	-11.01%	大賣/
2021/11/10	14	33.55	14	33.20	33.45	0	745	0.00%
2021/11/09	4	32.45	2	32.65	33.00	2	742	0.27%
2021/11/08	2	33.00	12.1	32.81	33.60	-10.1	740	-1.36%
2021/11/05	0	0.00	3	31.80	31.95	-3	732	-0.41%
2021/11/04	1	31.65	2.1	31.75	31.55	-1.1	729	-0.15%
2021/11/03	4	31.38	5.1	31.73	31.40	-1.1	739	-0.15%
2021/11/02	0	0.00	1	30.20	30.80	-1	752	-0.13%
2021/11/01	7	30.93	6.2	31.28	30.70	0.8	753	0.10%
2021/10/29	6	31.50	5.1	31.29	31.30	0.9	750	0.13%
2021/10/28	0	0.00	2.4	30.14	30.30	-2.4	744	-0.32%
2021/10/27	1	29.50	1	29.50	29.90	0	754	0.00%
2021/10/26	0	0.00	1	29.10	29.50	-1	760	-0.13%
2021/10/20	1	28.80	17	28.89	28.80	-16	803	-1.99%
2021/10/19	4	28.40	2	28.03	28.30	2	798	0.25%
2021/10/18	0	0.00	1	26.95	27.65	-1	816	-0.12%
2021/10/14	0	0.00	1	26.75	26.80	-1	844	-0.12%
2021/10/12	0	0.00	5	26.20	26.00	-5	892	-0.56%
2021/10/07	2	26.75	1	26.45	26.45	1	1,013	0.10%
2021/10/06	30	25.78	0	0.00	25.70	30	1,055	2.84%
2021/10/05	0	0.00	1	24.60	25.85	-1	1,092	-0.09%
2021/10/04	70	26.16	0	0.00	25.75	70	1,120	6.25%
2021/10/01	4	27.65	0	0.00	27.25	4	1,152	0.35%
2021/09/30	11	28.83	2	28.75	28.70	9	1,189	0.76%
2021/09/29	4.1	28.55	1	29.15	28.10	3.1	1,282	0.24%
2021/09/28	6	28.82	3	29.10	28.90	3	1,326	0.23%
2021/09/27	6.2	31.69	11	31.92	31.95	-4.8	1,356	-0.35%
2021/09/24	23	31.66	3	32.35	31.30	20	1,441	1.39%
2021/09/22	6	31.67	0	0.00	30.70	6	1,623	0.37%
2021/09/17	4	31.88	11	31.99	31.80	-7	1,770	-0.40%
2021/09/16	5	31.51	5	32.08	31.45	0	1,906	0.00%
2021/09/15	7	32.05	28	31.65	32.35	-21	2,087	-1.01%
2021/09/13	17	30.97	9	31.46	31.00	8	2,629	0.30%
2021/09/10	1	31.10	1	30.90	31.10	0	2,774	0.00%
2021/09/09	2	30.20	0	0.00	30.20	2	3,050	0.07%
2021/09/08	7	30.16	5	30.40	30.15	2	3,210	0.06%
2021/09/07	10	31.06	10	31.28	30.60	0	3,521	0.00%
2021/09/06	2	30.65	0	0.00	30.30	2	3,595	0.06%
2021/09/03	18	31.31	20	31.38	31.05	-2	3,645	-0.05%
2021/09/02	7	31.96	12	31.97	32.10	-5	3,656	-0.14%
2021/09/01	12	32.28	25	32.21	31.90	-13	3,660	-0.36%
2021/08/31	2	31.00	2	30.80	30.90	0	3,640	0.00%
2021/08/30	2	30.80	3	30.82	30.30	-1	3,668	-0.03%
2021/08/27	1	30.70	2	30.68	30.45	-1	3,687	-0.03%
2021/08/26	26	30.98	3	30.85	30.90	23	3,740	0.61%
2021/08/25	0	0.00	4	31.00	31.30	-4	3,792	-0.11%
2021/08/24	83	32.42	76	32.22	30.55	7	3,890	0.18%
2021/08/23	9	31.52	15	31.33	31.90	-6	4,170	-0.14%
2021/08/20	2	29.08	3	29.08	29.00	-1	4,655	-0.02%
2021/08/19	8	29.13	4	30.10	28.50	4	4,984	0.08%
2021/08/18	12	28.61	17	28.97	30.10	-5	5,292	-0.09%
2021/08/17	5	28.00	8	28.53	28.15	-3	5,607	-0.05%
2021/08/16	11	28.38	3	28.40	28.15	8	5,739	0.14%
2021/08/13	4	29.85	3	30.17	29.30	1	5,793	0.02%
2021/08/12	4	30.26	3	29.65	30.15	1	5,821	0.02%
2021/08/11	3	29.80	11	30.00	29.65	-8	5,843	-0.14%
2021/08/09	11	31.40	10	31.60	31.00	1	5,931	0.02%
2021/08/06	16	31.76	13.1	32.02	31.55	2.9	5,940	0.05%
2021/08/05	1	31.10	5	31.01	31.05	-4	5,936	-0.07%
2021/08/03	1	31.75	2	32.23	31.80	-1	6,010	-0.02%
2021/08/02	11	31.09	3	30.83	31.85	8	6,030	0.13%
2021/07/30	15.2	31.84	4.4	31.28	30.55	10.8	6,041	0.18%
2021/07/29	8	31.48	13	31.47	32.25	-5	6,040	-0.08%
2021/07/28	6	30.53	3	30.85	30.30	3	6,044	0.05%
2021/07/27	4	31.73	4	31.48	31.05	0	6,074	0.00%
2021/07/26	12	33.56	5	33.78	32.50	7	6,113	0.11%
2021/07/23	17	33.39	10	33.15	33.70	7	6,122	0.11%
2021/07/22	4	31.78	9	32.06	32.25	-5	6,128	-0.08%
2021/07/21	9	32.67	4	33.20	31.75	5	6,133	0.08%
2021/07/20	5	33.16	1	33.15	32.95	4	6,185	0.06%
2021/07/19	8	34.04	7.1	34.17	33.95	0.9	6,212	0.01%
2021/07/16	14	34.96	7	35.86	34.30	7	6,339	0.11%
2021/07/15	70.1	36.01	75	36.15	36.25	-4.9	6,402	-0.08%
2021/07/14	13	33.35	15.6	33.97	34.45	-2.6	6,378	-0.04%
2021/07/13	17	34.99	18	35.18	33.50	-1	6,456	-0.02%
2021/07/12	19.1	36.59	60	36.09	35.65	-40.9	6,443	-0.63%
2021/07/09	37.6	37.72	20	38.19	36.90	17.6	6,445	0.27%
2021/07/08	31	38.07	48.1	38.21	38.55	-17.1	6,431	-0.27%
2021/07/07	100	38.78	72	39.37	37.85	28	6,440	0.43%
2021/07/06	94.2	40.11	74.1	40.20	39.10	20.1	6,417	0.31%
2021/07/05	52	38.09	78.1	38.16	39.00	-26.1	6,367	-0.41%
2021/07/02	46.1	39.50	56	39.31	39.10	-9.9	6,368	-0.16%
2021/07/01	97	40.55	59	41.06	39.50	38	6,338	0.60%
2021/06/30	42	40.08	64	39.69	40.35	-22	6,254	-0.35%
2021/06/29	37	40.55	46	40.29	39.10	-9	6,179	-0.15%
2021/06/28	174	42.73	176	42.71	41.95	-2	6,109	-0.03%	大買/大賣/
2021/06/25	127	42.26	101	42.34	41.35	26	6,035	0.43%	大買/大賣/
2021/06/24	115	42.20	113	41.93	42.15	2	5,954	0.03%	大買/大賣/
2021/06/23	63.1	41.64	59	41.82	40.90	4.1	5,799	0.07%
2021/06/22	373.3	48.25	310.1	47.88	45.40	63.2	5,678	1.11%	大買/大賣/
2021/06/21	80	45.00	112	44.67	45.85	-32	5,252	-0.61%	大賣/
2021/06/18	109	40.56	146	41.04	41.70	-37	5,121	-0.72%	大買/大賣/
2021/06/17	139	37.60	131.1	37.57	37.95	7.9	4,892	0.16%	大買/大賣/
2021/06/16	220.1	38.00	187.6	38.07	36.60	32.5	4,795	0.68%	大買/大賣/
2021/06/15	32.1	35.42	56	35.56	36.95	-23.9	4,492	-0.53%
2021/06/11	50.5	32.63	18.1	33.06	33.60	32.5	4,423	0.73%
2021/06/10	5	30.60	16	31.33	31.65	-11	4,440	-0.25%
2021/06/09	11	30.85	1	30.85	30.90	10	4,456	0.22%
2021/06/08	6	30.99	4	31.18	31.30	2	4,484	0.04%
2021/06/07	11	30.49	23	29.84	31.55	-12	4,476	-0.27%
2021/06/04	2	32.10	18	32.10	32.00	-16	4,470	-0.36%
2021/06/03	31	32.54	14	32.18	32.95	17	4,457	0.38%
2021/06/02	16	31.54	67	31.81	31.60	-51	4,466	-1.14%
2021/06/01	68	30.22	59.5	30.84	32.65	8.5	4,478	0.19%
2021/05/28	657.7	31.96	636	31.54	31.85	21.7	4,108	0.53%	大買/大賣/
2021/05/27	237	28.49	257.1	28.91	29.90	-20.1	3,648	-0.55%	大買/大賣/
2021/05/26	239	26.47	414	26.47	27.20	-175	3,326	-5.26%	大買/大賣/鉅額交易
2021/05/25	330	27.09	620.5	25.70	24.75	-290.5	3,015	-9.63%	大買/大賣/鉅額交易
2021/05/24	88	24.79	292.1	24.98	25.60	-204.1	2,702	-7.55%	大賣/鉅額交易
2021/05/21	112	23.04	82.2	22.95	23.30	29.8	2,574	1.16%	大買/
2021/05/20	206	22.11	22	22.09	22.10	184	2,540	7.24%	大買/鉅額交易
2021/05/19	102	21.97	1	22.00	21.90	101	2,595	3.89%	大買/鉅額交易
2021/05/18	209	22.02	11	21.51	21.95	198	2,599	7.62%	大買/鉅額交易
2021/05/17	170	19.09	3	19.98	21.50	167	2,538	6.58%	大買/鉅額交易
2021/05/14	214	20.15	1	20.00	20.80	213	2,516	8.46%	大買/鉅額交易
2021/05/13	0.1	20.00	9	19.87	20.60	-9	2,495	-0.36%
2021/05/12	5	20.69	11	21.37	20.75	-6	2,484	-0.24%
2021/05/11	17.1	22.27	15.1	21.90	22.35	2	2,459	0.08%
2021/05/10	10	23.18	6	23.33	23.25	4	2,427	0.16%
2021/05/07	7	22.62	16	22.50	22.95	-9	2,408	-0.37%
2021/05/06	1	22.10	2	22.20	22.10	-1	2,385	-0.04%
2021/05/05	2	21.90	115	21.98	21.90	-113	2,377	-4.75%	大賣/鉅額交易
2021/05/04	22	22.48	21	22.09	21.80	1	2,358	0.04%
2021/05/03	54	24.40	21	24.68	23.95	33	2,316	1.42%
2021/04/29	5	24.22	43	24.06	24.10	-38	2,278	-1.67%
2021/04/28	2.5	24.37	9	24.08	24.05	-6.5	2,266	-0.29%
2021/04/27	9	24.28	13	24.37	24.20	-4	2,263	-0.18%
2021/04/26	59	25.05	12	25.07	24.45	47	2,242	2.10%
2021/04/23	5	23.70	23	23.31	24.10	-18	2,182	-0.82%
2021/04/22	193	26.05	177	25.52	23.80	16	2,160	0.74%	大買/大賣/
2021/04/21	130	25.07	53.4	25.14	25.50	76.6	2,026	3.78%	大買/
2021/04/20	51	23.97	32	24.45	23.85	19	1,931	0.98%
2021/04/19	54.1	25.30	96	25.46	25.00	-41.9	1,887	-2.22%
2021/04/16	49	23.64	31	23.91	24.00	18	1,779	1.01%
2021/04/15	16	22.76	49	23.09	23.40	-33	1,751	-1.88%
2021/04/14	4	22.19	9	22.38	22.30	-5	1,722	-0.29%
2021/04/13	35	22.63	175	22.88	22.30	-140	1,724	-8.12%	大賣/鉅額交易
2021/04/12	87.2	22.86	82	22.87	22.85	5.2	1,692	0.30%
2021/04/09	16	22.53	13	22.78	22.55	3	1,695	0.18%
2021/04/08	12	22.38	2.2	22.25	22.55	9.8	1,672	0.59%
2021/04/07	2	22.03	11	21.95	22.05	-9	1,663	-0.54%
2021/04/06	0	0.00	1	22.20	22.05	-1	1,831	-0.05%
2021/04/01	40.3	22.19	16	21.80	21.95	24.3	1,909	1.27%
2021/03/31	4.2	22.36	9	22.42	22.20	-4.8	1,917	-0.25%
2021/03/30	17	22.12	16	22.09	22.00	1	1,913	0.05%
2021/03/29	9	21.63	10	21.91	21.60	-1	1,875	-0.05%
2021/03/26	61	21.40	32	21.24	21.20	29	1,876	1.55%
2021/03/25	1	20.65	0	0.00	20.50	1	1,938	0.05%
2021/03/24	4	20.95	2	21.15	20.90	2	1,993	0.10%
2021/03/23	3	21.20	20	21.11	20.90	-17	2,089	-0.81%
2021/03/22	27	21.95	8	21.96	21.65	19	2,473	0.77%
2021/03/19	46	21.80	73	21.49	21.25	-27	2,467	-1.09%
2021/03/18	1	21.20	23	21.19	21.00	-22	2,414	-0.91%
2021/03/17	11	21.36	1	21.00	20.95	10	2,418	0.41%
2021/03/16	15	21.25	0	0.00	21.10	15	2,413	0.62%
2021/03/15	8	21.31	44	21.30	21.00	-36	2,366	-1.52%
2021/03/12	5	20.59	18	20.26	20.70	-13	2,380	-0.55%
2021/03/11	20	19.75	7	19.79	19.75	13	2,364	0.55%
2021/03/10	24	20.05	10	20.55	20.05	14	2,368	0.59%
2021/03/09	23	20.45	0	0.00	20.40	23	2,362	0.97%
2021/03/08	10	20.73	42	20.99	20.85	-32	2,396	-1.34%
2021/03/05	86	20.79	86	20.53	20.80	0	2,389	0.00%
2021/03/04	105	19.86	0	0.00	19.75	105	2,382	4.41%	大買/鉅額交易
2021/03/03	76	20.24	123	20.41	20.15	-47	2,416	-1.95%	大賣/
2021/03/02	125	20.03	67	19.84	19.80	58	2,444	2.37%	大買/
2021/02/26	0	0.00	10	19.28	19.20	-10	2,608	-0.38%
2021/02/25	15	19.40	7	19.50	19.25	8	2,814	0.28%
2021/02/24	4	19.25	1	19.35	19.05	3	2,856	0.11%
2021/02/23	0	0.00	1	19.20	19.25	-1	2,878	-0.03%
2021/02/22	13.2	19.91	5	19.86	19.75	8.2	2,917	0.28%
2021/02/19	15.1	19.76	76	19.83	19.75	-60.9	2,961	-2.06%
2021/02/18	46	18.58	11	18.64	18.95	35	2,994	1.17%
2021/02/17	3	17.40	8	17.33	17.25	-5	3,117	-0.16%
2021/02/05	10	16.15	11	16.12	16.10	-1	3,211	-0.03%
2021/02/04	3	15.90	3	15.93	15.90	0	3,328	0.00%
2021/02/03	11	16.31	11	15.93	15.85	0	3,522	0.00%
2021/02/02	7	16.14	8	16.23	16.15	-1	3,558	-0.03%
2021/02/01	0	0.00	3	15.15	15.05	-3	3,587	-0.08%
2021/01/29	2	15.60	0	0.00	15.15	2	3,606	0.06%
2021/01/28	0	0.00	1	15.80	15.85	-1	3,650	-0.03%
2021/01/27	0	0.00	1	15.90	15.90	-1	3,669	-0.03%
2021/01/26	1	16.20	3	16.10	16.20	-2	3,692	-0.05%
2021/01/25	4	16.23	5	16.08	16.25	-1	3,709	-0.03%
2021/01/22	4	16.45	8	16.21	16.60	-4	3,720	-0.11%
2021/01/21	4	16.06	13	15.98	15.75	-9	3,732	-0.24%
2021/01/20	9	16.16	8	16.10	15.75	1	3,773	0.03%
2021/01/19	12	16.80	0	0.00	16.80	12	3,948	0.30%
2021/01/18	4	16.60	6	16.41	17.05	-2	4,045	-0.05%
2021/01/15	9	17.16	17	16.95	17.05	-8	4,118	-0.19%
2021/01/13	1	17.70	5	17.82	17.75	-4	4,265	-0.09%
2021/01/12	5	18.30	0	0.00	18.05	5	4,307	0.12%
2021/01/11	5	19.08	7	18.93	18.70	-2	4,324	-0.05%
2021/01/08	2	18.93	4	18.85	18.95	-2	4,343	-0.05%
2021/01/07	5	19.45	11	19.14	19.05	-6	4,390	-0.14%
2021/01/06	10	19.16	6	19.10	19.00	4	4,460	0.09%
2021/01/05	15	19.73	20	19.84	19.65	-5	4,722	-0.11%
2021/01/04	36	20.15	21	20.44	20.00	15	4,872	0.31%
2020/12/31	28	20.59	45	20.61	20.35	-17	4,957	-0.34%
2020/12/30	197	20.87	84	20.74	20.60	113	4,964	2.28%	大買/鉅額交易
2020/12/29	201	21.55	252	21.47	21.30	-51	5,000	-1.02%	大買/大賣/
2020/12/28	61	21.10	35	20.96	20.60	26	4,934	0.53%
2020/12/25	11	20.32	52	20.25	20.10	-41	4,880	-0.84%
2020/12/24	67	20.04	27	20.16	19.80	40	4,889	0.82%
2020/12/23	19	19.29	15	20.51	20.70	4	4,872	0.08%
2020/12/22	127	20.69	92	20.43	19.10	35	4,832	0.72%	大買/
2020/12/21	106	21.15	62	21.28	20.55	44	4,779	0.92%	大買/
2020/12/18	88	20.85	84	21.07	20.55	4	4,690	0.09%
2020/12/17	193	20.69	193	20.85	20.55	0	4,648	0.00%	大買/大賣/
2020/12/16	226	21.76	255.5	21.77	21.50	-29.5	4,552	-0.65%	大買/大賣/
2020/12/15	139	20.05	67	20.04	20.25	72	4,146	1.74%	大買/
2020/12/14	27	19.28	31	19.35	19.10	-4	4,097	-0.10%
2020/12/11	26	18.82	11	18.71	18.65	15	4,084	0.37%
2020/12/10	9	19.37	11	19.26	19.10	-2	4,068	-0.05%
2020/12/09	30	19.80	12	20.05	19.85	18	4,055	0.44%
2020/12/08	47	19.93	32	20.03	20.00	15	4,039	0.37%
2020/12/07	18	18.86	17	19.08	18.90	1	3,988	0.03%
2020/12/04	5	19.76	26	19.79	19.55	-21	3,962	-0.53%
2020/12/03	35	19.77	12	19.73	19.60	23	3,945	0.58%
2020/12/02	56.5	20.62	83	20.27	20.05	-26.5	3,923	-0.68%
2020/12/01	48	20.00	86	19.91	20.05	-38	3,874	-0.98%
2020/11/30	95	20.64	89	20.58	20.70	6	3,815	0.16%
2020/11/27	23	21.31	33	21.24	21.50	-10	3,754	-0.27%
2020/11/26	45	21.69	36	21.64	21.10	9	3,709	0.24%
2020/11/25	154	21.48	172	21.57	21.70	-18	3,615	-0.50%	大買/大賣/
2020/11/24	123	21.01	170	21.04	21.25	-47	3,387	-1.39%	大買/大賣/
2020/11/23	26	18.37	40.6	18.63	19.35	-14.6	3,167	-0.46%
2020/11/20	49	17.51	15	17.57	17.60	34	3,117	1.09%
2020/11/19	23	17.19	49	17.46	17.50	-26	3,080	-0.84%
2020/11/18	69	17.21	36	17.23	17.20	33	3,029	1.09%
2020/11/17	78	17.76	163	17.62	17.70	-85	2,955	-2.88%	大賣/
2020/11/16	281	17.19	237	17.22	16.75	44	2,831	1.55%	大買/大賣/
2020/11/13	157	18.66	199	18.74	18.55	-42	2,674	-1.57%	大買/大賣/
2020/11/12	171.4	18.95	133	19.03	18.60	38.4	2,565	1.50%	大買/大賣/
2020/11/11	136.4	21.06	135	21.00	20.65	1.4	2,447	0.06%	大買/大賣/
2020/11/10	41	23.57	31	23.08	22.90	10	2,252	0.44%
2020/11/09	49	24.62	16	25.09	25.40	33	2,211	1.49%
2020/11/06	49	23.95	19	24.09	23.90	30	2,165	1.39%
2020/11/05	18	23.29	36	23.95	24.15	-18	2,136	-0.84%
2020/11/04	7	21.80	42	22.16	22.70	-35	2,083	-1.68%
2020/11/03	16	21.80	14	21.70	21.70	2	2,062	0.10%
2020/11/02	23	22.10	12	22.14	22.30	11	2,034	0.54%
2020/10/30	23	22.89	11	22.81	22.70	12	2,012	0.60%
2020/10/29	55	22.31	13	22.55	22.75	42	1,993	2.11%
2020/10/28	96	21.70	29	21.55	22.00	67	1,965	3.41%
2020/10/27	91	23.92	172.3	23.50	22.10	-81.3	1,914	-4.25%	大賣/
2020/10/26	108	23.36	85.2	23.37	23.90	22.8	1,721	1.32%	大買/
2020/10/23	69	21.26	43	20.98	21.75	26	1,615	1.61%
2020/10/22	95	21.32	91	20.95	19.80	4	1,528	0.26%
2020/10/21	33	19.61	13	19.71	19.80	20	1,384	1.44%
2020/10/20	35	17.41	32	17.74	18.00	3	1,353	0.22%
2020/10/19	22	16.39	24	16.42	16.40	-2	1,297	-0.15%
2020/10/16	6	15.61	11.4	15.75	15.70	-5.4	1,260	-0.43%
2020/10/15	8	15.88	33	15.72	15.75	-25	1,226	-2.04%
2020/10/14	63	16.80	4	17.00	16.55	59	1,171	5.04%
2020/10/13	250	16.41	219	16.53	16.70	31	1,090	2.84%	大買/大賣/
2020/10/12	88	14.81	237.1	14.77	15.55	-149.1	806	-18.49%	大賣/鉅額交易
2020/10/08	237	13.70	218	13.76	14.15	19	637	2.98%	大買/大賣/
2020/10/07	81	12.86	28	12.83	12.90	53	527	10.05%
2020/10/06	166	12.84	289	12.91	13.00	-123	502	-24.46%	大買/大賣/鉅額交易
2020/10/05	114	12.76	429.1	12.75	12.85	-315.1	422	-74.57%	大買/大賣/鉅額交易
2020/09/30	192	11.46	75	11.21	11.85	117	307	38.09%	大買/鉅額交易
2020/09/29	294	11.04	26	11.12	11.25	268	267	100.03%	大買/鉅額交易
2020/09/28	0	0.00	9	10.60	10.55	-9	225	-3.98%
2020/09/25	15	9.99	0	0.00	9.98	15	208	7.20%
2020/09/24	12	9.92	0	0.00	10.05	12	205	5.85%
2020/09/23	8	10.29	1	10.30	10.20	7	196	3.56%
2020/09/22	9	10.35	36	10.37	10.25	-27	186	-14.47%
2020/09/21	4	10.10	0	0.00	10.10	4	158	2.52%
2020/09/16	1	9.91	0	0.00	9.97	1	149	0.67%
2020/09/11	22	10.08	1	10.05	9.99	21	143	14.65%
2020/09/10	0	0.00	1	10.10	9.98	-1	134	-0.75%
2020/09/09	37	9.99	1	10.15	9.99	36	131	27.36%
2020/09/08	89	9.99	1	10.15	9.98	88	126	69.32%
2020/09/07	2	10.00	0	0.00	9.98	2	123	1.62%
2020/09/01	0	0.00	0	10.05	9.92	0	115	-0.03%
2020/08/12	5	10.45	0	0.00	10.45	5	109	4.58%
2020/08/11	0	0.00	1	10.90	10.60	-1	113	-0.88%
2020/08/10	10	10.48	0	0.00	10.70	10	111	8.96%
2020/08/07	0	0.00	21	10.47	10.70	-21	116	-18.02%
2020/08/06	4	10.15	5	10.45	10.45	-1	115	-0.87%
2020/08/03	5	10.10	0	0.00	10.10	5	115	4.33%
2020/07/29	9	10.25	0	0.00	10.25	9	123	7.28%
2020/07/28	5	10.30	0	0.00	10.50	5	124	4.00%
2020/07/27	3	10.35	2	10.60	10.60	1	124	0.80%
2020/07/24	2	10.35	0	0.00	10.60	2	123	1.62%
2020/07/16	1	10.75	2	10.75	10.75	-1	122	-0.82%
2020/07/15	2	10.65	0	0.00	10.65	2	122	1.63%
2020/07/14	0	0.00	3	10.47	10.40	-3	120	-2.49%
2020/07/13	2	10.30	6	10.25	10.30	-4	117	-3.40%
2020/06/23	0	0.00	6	9.45	9.39	-6	110	-5.43%
2020/06/16	2	9.36	0	0.00	9.36	2	108	1.85%
2020/06/03	0	0.00	0.2	9.48	9.40	-0.2	93	-0.21%
2020/05/08	6	9.73	0	0.00	9.72	6	63	9.42%
2020/05/07	0	0.00	0.2	9.90	9.80	-0.2	62	-0.32%
2020/04/21	0	0.00	3	9.31	9.45	-3	48	-6.14%
2020/04/16	3	9.39	0	0.00	9.64	3	44	6.74%
2020/03/27	4	9.19	0	0.00	9.37	4	35	11.37%
2020/03/13	2	10.00	9	10.05	10.00	-7	31	-22.42%
2020/02/25	0	0.00	1	10.65	10.80	-1	28	-3.50%
2020/02/24	5	10.75	5	10.90	10.90	0	29	0.00%
2020/01/20	0	0.00	9	11.50	11.50	-9	44	-20.06%
2020/01/14	0	0.00	2	11.45	11.45	-2	44	-4.54%
2020/01/08	0	0.00	4	11.25	11.25	-4	45	-8.81%
2020/01/03	0	0.00	1	11.45	11.45	-1	44	-2.23%
2020/01/02	6	11.35	0	0.00	11.40	6	44	13.34%
2019/12/27	6	11.40	0	0.00	11.40	6	45	13.25%
2019/12/24	0	0.00	14	11.45	11.45	-14	46	-30.23%
2019/12/23	5	11.30	0	0.00	11.35	5	46	10.76%
2019/12/20	9	11.38	0	0.00	11.35	9	46	19.17%
2019/12/13	4	11.50	0	0.00	11.50	4	51	7.74%
2019/12/10	5	11.55	0	0.00	11.55	5	55	8.99%
2019/12/02	0	0.00	4	11.45	11.40	-4	58	-6.81%
2019/11/12	0.2	11.50	0	0.00	11.50	0.2	60	0.30%
2019/11/08	0	0.00	10	11.50	11.55	-10	62	-16.06%
2019/10/25	0	0.00	1	11.55	11.55	-1	61	-1.63%
2019/10/02	0	0.00	0.1	11.50	11.60	-0.1	69	-0.14%
2019/09/23	6	11.55	0	0.00	11.55	6	71	8.38%
2019/09/20	10	11.60	0	0.00	11.55	10	70	14.14%
2019/08/27	0	0.00	1.1	11.49	11.50	-1.1	56	-1.94%
2019/08/16	0	0.00	2	11.55	11.50	-2	51	-3.85%
2019/08/08	0	0.00	0.1	11.50	11.50	-0.1	50	-0.20%
2019/07/31	0	0.00	0.1	11.50	11.55	-0.1	45	-0.22%
2019/07/29	0	0.00	2	11.60	11.55	-2	43	-4.55%
2019/07/17	0	0.00	5	11.05	11.05	-5	40	-12.45%
2019/07/15	0	0.00	5	10.90	10.90	-5	39	-12.71%
2019/07/12	0	0.00	32	10.84	10.75	-32	41	-76.68%
2019/07/10	0	10.60	6	10.65	10.65	-6	42	-14.03%
2019/07/09	6.2	10.50	0	0.00	10.55	6.2	42	14.65%
2019/07/04	0	0.00	9	10.55	10.60	-9	44	-20.05%
2019/07/01	0.2	10.50	0	0.00	10.35	0.2	46	0.43%
2019/06/28	6.5	10.35	0	0.00	10.35	6.5	51	12.72%
2019/06/27	0.3	10.35	0	0.00	10.40	0.3	55	0.45%
2019/06/25	3	10.40	0	0.00	10.40	3	64	4.66%
2019/06/10	0	0.00	0.1	10.85	10.50	-0.1	97	-0.10%
2019/06/06	0	0.00	2	10.40	10.40	-2	99	-2.02%
2019/05/31	0.2	10.50	0	0.00	10.45	0.2	108	0.14%
2019/04/24	0.2	11.10	0	0.00	11.05	0.2	130	0.15%
2019/04/18	0	0.00	0.1	11.30	11.40	-0.1	131	-0.08%
2019/04/16	1	11.40	1	11.35	11.40	0	129	0.00%
2019/04/08	0	0.00	2	11.30	11.45	-2	122	-1.63%
2019/03/27	0	0.00	3	11.55	11.40	-3	108	-2.75%
2019/03/22	0	0.00	4	11.73	11.80	-4	102	-3.91%
2019/03/21	1	11.70	0	0.00	11.75	1	101	0.98%
2019/03/07	0	0.00	0.5	11.30	11.40	-0.5	103	-0.43%
2019/03/06	0	0.00	3	11.30	11.25	-3	102	-2.92%
2019/03/04	0.2	11.05	2	11.00	11.10	-1.8	105	-1.71%
2019/02/15	0	0.00	7	10.70	10.90	-7	100	-6.97%
2019/02/14	5	10.55	0	0.00	10.75	5	100	4.96%
2019/01/30	2	10.50	0	0.00	10.85	2	100	1.99%
2018/12/05	0.1	10.50	0	0.00	10.40	0.1	91	0.11%
2018/12/03	0	0.00	3	10.90	10.95	-3	82	-3.64%
2018/11/29	0	0.00	3	10.85	10.85	-3	80	-3.71%
2018/11/28	0	0.00	40	10.36	10.80	-40	79	-50.61%
2018/11/21	0	0.00	4	9.86	9.90	-4	72	-5.49%
2018/11/16	0	0.00	2	9.83	9.83	-2	77	-2.59%
2018/10/29	0	0.00	0.2	10.00	10.05	-0.2	79	-0.25%
2018/10/26	0	0.00	3	9.65	9.58	-3	79	-3.76%
2018/10/24	1	9.41	0	0.00	9.41	1	80	1.25%
2018/10/17	0	0.00	2	9.73	9.66	-2	83	-2.38%
2018/10/08	2	9.99	0	0.00	10.00	2	79	2.51%
2018/10/05	1	9.95	0	0.00	10.05	1	80	1.24%
2018/10/03	17	10.00	0	0.00	10.10	17	82	20.55%
2018/09/27	0	0.00	1	10.20	10.15	-1	85	-1.17%
2018/09/26	0	0.00	1	10.05	10.00	-1	84	-1.19%
2018/09/25	0	0.00	6	9.99	9.99	-6	85	-6.98%
2018/09/21	8	9.93	0	0.00	10.00	8	85	9.36%
2018/09/20	2.1	10.10	0	0.00	10.00	2.1	80	2.56%
2018/09/17	1	10.45	0	0.00	10.45	1	76	1.31%
2018/09/05	1	10.95	0	0.00	11.00	1	90	1.10%
2018/08/28	3	11.00	6	11.10	10.95	-3	95	-3.13%
2018/08/27	6	11.60	3	11.65	11.60	3	96	3.11%
2018/08/24	0.3	11.85	1	11.75	11.65	-0.7	96	-0.72%
2018/08/16	2	11.45	0	0.00	11.50	2	97	2.06%
2018/08/13	1	11.50	2	11.90	11.50	-1	97	-1.02%
2018/08/09	1	12.00	0	0.00	12.10	1	97	1.02%
2018/08/06	0.1	12.05	0	0.00	12.05	0.1	100	0.10%
2018/08/02	1	11.95	0	0.00	12.00	1	104	0.96%
2018/07/27	0	0.00	6	11.80	11.85	-6	104	-5.75%
2018/07/26	0	0.00	1	11.85	11.75	-1	102	-0.97%
2018/07/24	5	11.45	10	11.50	11.50	-5	101	-4.91%
2018/07/20	0	0.00	2	11.60	11.65	-2	100	-1.99%
2018/07/19	2	11.60	0	0.00	11.60	2	101	1.97%
2018/07/12	2	11.30	0	0.00	11.30	2	100	1.98%
2018/07/06	4	11.43	0	0.00	11.40	4	109	3.66%
2018/07/05	2	11.55	0	0.00	11.65	2	112	1.78%
2018/07/04	1	11.50	1	11.50	11.55	0	113	0.00%
2018/07/02	1	11.60	0	0.00	11.70	1	116	0.86%
2018/06/26	2	11.60	0	0.00	11.55	2	128	1.55%
2018/06/25	1	11.60	0	0.00	11.70	1	129	0.77%
2018/06/13	1	11.95	0	0.00	12.00	1	118	0.84%
2018/06/06	1	11.95	0	0.00	11.95	1	115	0.86%
2018/05/23	5	12.10	0	0.00	12.20	5	111	4.47%
2018/05/16	1	12.15	0	0.00	12.25	1	115	0.86%
2018/05/08	0	0.00	3	12.40	12.40	-3	111	-2.70%
2018/05/07	1	12.35	1.2	12.47	12.30	-0.2	112	-0.21%
2018/05/03	0	0.00	0	12.40	12.30	0	115	0.00%
2018/03/31	0	0.00	12	12.57	12.65	-12	111	-10.76%
2018/03/16	1.7	12.07	0	0.00	12.15	1.7	111	1.51%
2018/03/15	1	12.15	0	0.00	12.10	1	112	0.89%
2018/03/05	1	12.05	0	0.00	12.20	1	125	0.80%
2018/02/12	1	12.05	0	0.00	12.20	1	124	0.80%
2018/02/09	2	12.00	0	0.00	12.15	2	124	1.61%
2018/02/07	2	12.18	0	0.00	12.05	2	119	1.67%
2018/02/06	0	0.00	12	12.10	11.95	-12	120	-10.00%
2018/02/05	2	12.33	0	0.00	12.45	2	120	1.66%
2018/02/01	1	12.45	0	0.00	12.45	1	119	0.84%
2018/01/30	1	12.55	0	0.00	12.60	1	119	0.83%
2018/01/24	2	12.60	1	12.60	12.70	1	114	0.87%
2018/01/19	3	12.65	0	0.00	12.70	3	119	2.51%
2018/01/16	5	12.60	0	0.00	12.60	5	119	4.19%
2018/01/15	5	12.66	0	0.00	12.65	5	118	4.21%
2018/01/09	0	0.00	1	12.60	12.70	-1	113	-0.88%
2018/01/08	2	12.50	0	0.00	12.55	2	110	1.82%
2018/01/03	1	12.45	0	0.00	12.40	1	110	0.91%
2018/01/02	4	12.30	0	0.00	12.45	4	106	3.76%