精剛 (1584)-台新券商分點個股進出

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

精剛

(1584)

可現股當沖

股價
33.85
漲跌
▲0.25
漲幅
+0.74%
成交量
1,048張
產業
上櫃其他類股
180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

精剛 (1584)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/31	0	0.00	1	34.00	33.85	-1	2,871	-0.04%
2024/05/30	19.1	33.65	37	33.65	33.60	-17.9	2,891	-0.62%
2024/05/29	2	34.00	49	34.06	33.95	-47	2,942	-1.60%
2024/05/28	6.2	34.41	8	34.37	34.40	-1.8	3,013	-0.06%
2024/05/27	2	34.33	1	34.35	34.40	1	3,009	0.03%
2024/05/24	10	33.89	12	33.99	33.90	-2	3,020	-0.07%
2024/05/23	9	34.50	14.3	34.48	34.20	-5.3	3,011	-0.18%
2024/05/22	14	34.41	3	34.47	34.35	11	3,002	0.37%
2024/05/21	14	34.64	2	34.75	34.60	12	3,015	0.40%
2024/05/20	13	35.05	8	35.01	34.95	5	3,009	0.17%
2024/05/17	2	35.20	51	35.07	35.10	-49	3,012	-1.63%
2024/05/16	9	34.97	82	35.01	34.85	-73	3,030	-2.41%
2024/05/15	14	35.23	40	35.19	35.15	-26	3,050	-0.85%
2024/05/14	10	35.20	60	35.15	35.25	-50	3,043	-1.64%
2024/05/13	0	0.00	5	34.84	34.75	-5	3,033	-0.16%
2024/05/10	7	34.89	7	34.91	34.90	0	3,047	0.00%
2024/05/09	10	34.68	10	34.94	34.40	0	3,025	0.00%
2024/05/08	4	34.43	8	34.41	34.35	-4	3,008	-0.13%
2024/05/07	2.2	34.47	10	34.37	34.40	-7.8	3,010	-0.26%
2024/05/06	1	34.70	1	35.00	34.70	0	2,995	0.00%
2024/05/03	51.2	35.04	37	34.84	34.75	14.2	2,988	0.48%
2024/05/02	51	35.44	24.3	35.53	35.25	26.7	2,964	0.90%
2024/04/30	2	34.85	4	34.84	34.75	-2	2,910	-0.07%
2024/04/29	5	34.51	14	34.56	34.60	-9	2,899	-0.31%
2024/04/26	15	34.24	11	34.45	34.30	4	2,886	0.14%
2024/04/25	2	34.38	9	34.49	34.40	-7	2,860	-0.24%
2024/04/24	16	34.74	5	34.70	34.70	11	2,850	0.39%
2024/04/23	12	34.62	30	34.46	34.70	-18	2,861	-0.63%
2024/04/22	51	34.94	7	34.76	34.55	44	2,853	1.54%
2024/04/19	86	35.41	79	35.46	35.35	7	2,813	0.25%
2024/04/18	54.3	36.31	48.2	36.34	36.10	6.1	2,722	0.22%
2024/04/17	91	36.10	63.2	36.29	35.55	27.8	2,634	1.06%
2024/04/16	124	35.77	80	35.89	35.60	44	2,525	1.74%	大買/
2024/04/15	134	35.86	39	36.10	35.55	95	2,373	4.00%	大買/
2024/04/12	25	34.59	8.2	34.65	34.80	16.8	2,279	0.74%
2024/04/11	24.2	34.92	47	34.77	34.65	-22.8	2,266	-1.00%
2024/04/10	353.2	36.49	273	36.77	36.35	80.2	2,169	3.70%	大買/大賣/
2024/04/09	31	35.92	21	36.05	36.30	10	2,035	0.49%
2024/04/08	4	34.83	15	34.77	34.75	-11	1,956	-0.56%
2024/04/03	7	35.28	35	34.93	34.90	-28	1,968	-1.42%
2024/04/02	85	35.30	0	0.00	35.20	85	1,978	4.30%
2024/04/01	39	35.73	9	35.67	35.55	30	1,984	1.51%
2024/03/29	22	35.17	56	35.38	35.25	-34	1,972	-1.72%
2024/03/28	51	35.98	42.9	36.07	35.60	8.1	1,959	0.42%
2024/03/27	96	35.79	14	35.68	36.05	82	1,910	4.29%
2024/03/26	18	35.05	11	35.02	34.50	7	1,822	0.38%
2024/03/25	13	35.19	3	35.08	35.00	10	1,862	0.54%
2024/03/22	12	34.66	47	34.58	34.85	-35	1,926	-1.82%
2024/03/21	4	34.00	1	34.20	33.95	3	2,020	0.15%
2024/03/20	26	34.01	13	33.90	33.85	13	2,911	0.45%
2024/03/19	16	34.13	15	34.04	34.10	1	3,001	0.03%
2024/03/18	1	33.30	9	33.53	33.60	-8	3,280	-0.24%
2024/03/15	10.1	33.48	9	33.68	33.45	1.1	3,803	0.03%
2024/03/14	22.4	33.58	8	33.48	33.40	14.4	3,914	0.37%
2024/03/13	7	33.79	1	33.75	33.80	6	3,941	0.15%
2024/03/12	13	34.23	11	34.07	34.20	2	3,968	0.05%
2024/03/08	9.2	33.33	37	33.68	33.15	-27.8	4,017	-0.69%
2024/03/07	19	34.08	20.5	33.91	33.85	-1.5	4,048	-0.04%
2024/03/06	11.2	34.43	10	34.58	34.25	1.2	4,071	0.03%
2024/03/05	32	34.56	30	34.54	34.45	2	4,105	0.05%
2024/03/04	30.2	35.30	23	35.18	34.85	7.2	4,144	0.17%
2024/03/01	10	34.58	76	34.57	34.60	-66	4,128	-1.60%
2024/02/29	5	32.93	6	33.17	33.25	-1	4,180	-0.02%
2024/02/27	10	33.05	4	33.00	32.85	6	4,352	0.14%
2024/02/26	14	33.33	5	33.40	33.20	9	4,384	0.21%
2024/02/23	3	33.33	2	33.35	33.15	1	4,412	0.02%
2024/02/22	20	33.67	11	33.67	33.55	9	4,417	0.20%
2024/02/21	1	33.25	0	0.00	33.35	1	4,417	0.02%
2024/02/20	39	33.33	1	33.30	33.10	38	4,436	0.86%
2024/02/19	4	33.73	41	33.65	33.70	-37	4,460	-0.83%
2024/02/16	12	32.73	22	32.92	32.85	-10	4,487	-0.22%
2024/02/15	4.1	32.27	2	32.48	32.45	2.1	4,546	0.05%
2024/02/05	4.3	32.66	13	32.51	32.40	-8.7	4,600	-0.19%
2024/02/02	8	32.99	6.3	33.15	32.80	1.7	4,700	0.04%
2024/02/01	0	33.60	56	33.20	33.25	-56	4,777	-1.17%
2024/01/31	4	33.64	40	33.72	33.50	-36	4,781	-0.75%
2024/01/30	2	34.00	10	34.15	34.00	-8	4,793	-0.17%
2024/01/29	0	0.00	1	34.30	34.25	-1	4,856	-0.02%
2024/01/26	10	33.99	6	34.05	33.90	4	4,885	0.08%
2024/01/25	24	34.17	7	34.14	34.15	17	4,915	0.35%
2024/01/24	12	34.52	12	34.40	34.25	0	4,926	0.00%
2024/01/23	11.2	33.82	2	33.83	33.90	9.2	4,954	0.19%
2024/01/22	3	33.67	14	33.60	33.70	-11	4,962	-0.22%
2024/01/19	6	33.39	10	33.39	33.30	-4	5,019	-0.08%
2024/01/18	0	0.00	2.2	33.04	33.40	-2.2	5,092	-0.04%
2024/01/17	8.3	33.53	12	33.43	33.00	-3.7	5,112	-0.07%
2024/01/16	0	0.00	2	34.10	34.05	-2	5,103	-0.04%
2024/01/15	12	34.53	16	34.65	34.45	-4	5,112	-0.08%
2024/01/12	3	34.43	8	34.31	34.20	-5	5,115	-0.10%
2024/01/11	8	34.28	16	34.21	34.25	-8	5,132	-0.16%
2024/01/10	41.2	35.04	37	34.69	34.40	4.2	5,186	0.08%
2024/01/09	16	35.26	4.4	35.16	35.05	11.6	5,181	0.22%
2024/01/08	2	35.85	16.2	36.12	35.75	-14.2	5,191	-0.27%
2024/01/05	8.4	35.65	1	36.00	36.00	7.4	5,250	0.14%
2024/01/04	1	35.50	17	35.59	35.35	-16	5,359	-0.30%
2024/01/03	3	35.87	0	0.00	35.70	3	5,514	0.05%
2024/01/02	14	36.01	6	35.97	36.05	8	5,546	0.14%
2023/12/29	31	35.70	53	35.61	35.70	-22	5,574	-0.39%
2023/12/28	16	35.77	28	35.75	35.65	-12	5,680	-0.21%
2023/12/27	39	36.07	32	35.98	35.95	7	5,728	0.12%
2023/12/26	16	36.33	5	36.28	36.20	11	5,805	0.19%
2023/12/25	26	36.48	5	36.47	36.25	21	5,945	0.35%
2023/12/22	16	36.90	28	37.23	36.40	-12	6,066	-0.20%
2023/12/21	42	37.25	34	37.20	37.15	8	6,266	0.13%
2023/12/20	55	37.29	74	37.23	37.00	-19	6,771	-0.28%
2023/12/19	29	36.47	34	36.39	37.05	-5	7,146	-0.07%
2023/12/18	86	37.46	95	37.25	37.05	-9	7,892	-0.11%
2023/12/15	396.7	38.65	284.5	38.96	37.85	112.2	8,268	1.36%	大買/大賣/鉅額交易
2023/12/14	14	36.84	34	37.20	37.30	-20	7,638	-0.26%
2023/12/13	161	37.32	1,083.8	37.37	36.75	-922.8	7,654	-12.06%	大買/大賣/鉅額交易
2023/12/12	1,193	38.24	232.2	37.80	38.40	960.8	7,447	12.90%	大買/大賣/鉅額交易
2023/12/11	93	35.81	140	35.55	35.35	-47	6,951	-0.68%	大賣/
2023/12/08	16	35.02	1	34.90	34.95	15	6,910	0.22%
2023/12/07	20	35.42	6	35.68	35.25	14	7,000	0.20%
2023/12/06	17.5	35.30	5	35.20	35.50	12.5	7,250	0.17%
2023/12/05	13	35.59	5	35.45	35.35	8	7,300	0.11%
2023/12/04	9	36.18	13	36.15	35.90	-4	7,334	-0.05%
2023/12/01	5	35.75	39.3	35.81	35.80	-34.3	7,366	-0.47%
2023/11/30	28	35.20	29.1	35.27	35.25	-1.1	7,419	-0.01%
2023/11/29	30	35.91	12	36.34	35.50	18	7,514	0.24%
2023/11/28	14	35.86	10	35.90	35.80	4	7,549	0.05%
2023/11/27	38	36.50	42	36.00	35.50	-4	7,616	-0.05%
2023/11/24	90.8	36.10	111	36.05	36.35	-20.2	7,589	-0.27%	大賣/
2023/11/22	39	35.04	13	34.97	34.70	26	7,689	0.34%
2023/11/21	3	34.55	3	34.65	34.60	0	7,764	0.00%
2023/11/20	20	34.64	21.2	34.87	34.45	-1.2	7,880	-0.02%
2023/11/17	15	34.42	7	34.62	34.60	8	7,941	0.10%
2023/11/16	6	34.38	11	34.46	34.65	-5	7,964	-0.06%
2023/11/15	31	34.31	36	34.50	34.00	-5	7,950	-0.06%
2023/11/14	74	35.00	260	35.11	34.50	-186	7,964	-2.34%	大賣/鉅額交易
2023/11/13	256.4	34.65	16	34.74	34.70	240.4	7,960	3.02%	大買/鉅額交易
2023/11/10	41	34.27	19	34.05	33.80	22	7,996	0.28%
2023/11/09	57	34.16	39	34.36	34.40	18	7,900	0.23%
2023/11/08	0	33.25	0	0.00	33.45	0	7,846	0.00%
2023/11/07	4.3	33.33	2	33.25	33.25	2.3	7,886	0.03%
2023/11/06	14	33.73	26	33.76	33.80	-12	7,918	-0.15%
2023/11/03	3	32.52	7	32.61	32.55	-4	7,892	-0.05%
2023/11/02	5.1	32.21	11	32.35	32.50	-5.9	7,901	-0.07%
2023/11/01	2.1	32.27	2	32.08	32.25	0.1	7,925	0.00%
2023/10/31	9.1	32.38	4	32.36	32.00	5.1	7,989	0.06%
2023/10/30	3	32.87	1.2	32.88	33.00	1.8	8,010	0.02%
2023/10/27	4	33.68	14	33.65	32.85	-10	8,029	-0.12%
2023/10/26	15	34.09	19	34.09	33.70	-4	8,011	-0.05%
2023/10/25	3	33.55	6	33.44	33.60	-3	7,958	-0.04%
2023/10/24	1.1	32.42	5	32.70	32.95	-3.9	7,951	-0.05%
2023/10/23	5	32.50	6	32.78	32.45	-1	7,949	-0.01%
2023/10/20	2	32.08	7	32.09	32.30	-5	7,968	-0.06%
2023/10/19	20	32.67	17	32.56	32.55	3	8,017	0.04%
2023/10/18	46	32.95	200	32.84	32.30	-154	8,022	-1.92%	大賣/鉅額交易
2023/10/17	12	34.07	74.3	33.87	33.85	-62.3	7,995	-0.78%
2023/10/16	10	35.27	23	35.41	34.80	-13	8,060	-0.16%
2023/10/13	34.6	35.24	29	35.26	35.25	5.5	8,078	0.07%
2023/10/12	178.5	34.60	29.2	34.87	34.90	149.3	8,036	1.86%	大買/鉅額交易
2023/10/11	106.3	36.65	125	35.87	35.30	-18.7	7,988	-0.23%	大買/大賣/
2023/10/06	20.1	35.72	12	35.67	35.70	8.1	7,912	0.10%
2023/10/05	15.4	35.31	43	35.41	35.30	-27.6	7,971	-0.35%
2023/10/04	49.2	35.66	35.7	35.83	35.20	13.5	8,025	0.17%
2023/10/03	30	37.40	73	37.09	36.90	-43	7,955	-0.54%
2023/10/02	67.5	37.30	50	37.50	37.05	17.5	7,951	0.22%
2023/09/28	53.5	37.65	27	37.60	37.55	26.5	8,016	0.33%
2023/09/27	42.6	36.51	58.3	36.60	36.75	-15.7	8,110	-0.19%
2023/09/26	149.1	37.62	173.4	37.46	36.80	-24.3	8,179	-0.30%	大買/大賣/
2023/09/25	1,057.1	39.26	237.8	38.92	38.20	819.3	8,034	10.20%	大買/大賣/鉅額交易
2023/09/22	187.4	38.15	167.5	38.07	38.20	19.9	7,510	0.26%	大買/大賣/
2023/09/21	341.3	38.16	285.4	38.25	38.80	55.8	7,153	0.78%	大買/大賣/
2023/09/20	383.2	36.28	496	36.41	37.05	-112.8	6,435	-1.75%	大買/大賣/鉅額交易
2023/09/19	407	35.61	200.2	35.47	35.85	206.8	5,962	3.47%	大買/大賣/鉅額交易
2023/09/18	12	34.69	8	33.98	33.90	4	5,728	0.07%
2023/09/15	4.2	33.80	36.8	33.64	34.20	-32.7	5,705	-0.57%
2023/09/14	26	34.19	7	34.26	33.90	19	5,795	0.33%
2023/09/13	13.2	34.28	2	34.48	34.20	11.2	6,089	0.18%
2023/09/12	81	35.14	58	35.47	34.90	23	6,085	0.38%
2023/09/11	161.8	36.19	145	36.34	35.80	16.8	6,035	0.28%	大買/大賣/
2023/09/08	12	34.25	17	34.38	34.50	-5	5,783	-0.09%
2023/09/07	8	34.02	1	34.10	33.90	7	5,744	0.12%
2023/09/06	15	34.53	22	34.59	34.50	-7	5,760	-0.12%
2023/09/05	22.5	34.42	18.1	34.46	34.00	4.4	5,771	0.08%
2023/09/04	22	35.70	37	35.67	35.55	-15	5,751	-0.26%
2023/09/01	23	34.95	30.2	35.05	34.90	-7.2	5,774	-0.12%
2023/08/31	34	34.80	31	35.00	34.60	3	5,864	0.05%
2023/08/30	22	34.48	35.2	34.32	34.50	-13.2	5,949	-0.22%
2023/08/29	22	33.41	20	33.70	34.05	2	5,943	0.03%
2023/08/28	44	34.41	94.2	34.42	34.00	-50.2	5,928	-0.85%
2023/08/25	90	33.42	46	33.34	33.35	44	5,797	0.76%
2023/08/24	72.8	32.56	61.2	32.73	33.20	11.6	5,734	0.20%
2023/08/23	48	32.36	34.2	32.20	31.65	13.8	5,663	0.24%
2023/08/22	2.1	31.59	8.2	31.92	31.45	-6.1	5,627	-0.11%
2023/08/21	7	32.36	8.6	32.38	32.30	-1.6	5,638	-0.03%
2023/08/18	4.7	32.14	5	32.56	31.85	-0.3	5,711	-0.01%
2023/08/17	48	32.16	10.6	32.08	32.70	37.4	5,766	0.65%
2023/08/16	47.1	31.19	37.4	31.22	31.50	9.7	5,742	0.17%
2023/08/15	28	31.60	7	31.57	31.55	21	5,803	0.36%
2023/08/14	20	31.20	31	30.91	31.35	-11	5,960	-0.18%
2023/08/11	16	32.13	15	32.15	32.00	1	6,115	0.02%
2023/08/10	15	32.03	10	32.08	31.75	5	6,113	0.08%
2023/08/09	5.3	33.28	12	33.27	33.00	-6.7	6,116	-0.11%
2023/08/08	5	34.57	3	34.40	34.00	2	6,147	0.03%
2023/08/07	31	34.84	60	34.70	34.80	-29	6,292	-0.46%
2023/08/04	49	35.48	53	35.54	35.40	-4	6,373	-0.06%
2023/08/02	17	34.34	35	34.56	34.30	-18	6,530	-0.28%
2023/08/01	3	33.92	6	34.22	33.95	-3	6,519	-0.05%
2023/07/31	20	33.95	1	34.15	33.80	19	6,521	0.29%
2023/07/28	2	33.55	0	0.00	33.40	2	6,511	0.03%
2023/07/27	9	33.50	11	33.64	33.60	-2	6,516	-0.03%
2023/07/26	12	33.02	4	33.09	33.00	8	6,535	0.12%
2023/07/25	6	33.51	12	33.59	33.50	-6	6,582	-0.09%
2023/07/24	31	33.17	17	33.26	32.90	14	6,611	0.21%
2023/07/21	7	34.67	7	34.69	34.55	0	6,576	0.00%
2023/07/20	16	34.79	5	35.21	35.40	11	6,603	0.17%
2023/07/19	33	35.20	26.2	35.06	34.25	6.8	6,603	0.10%
2023/07/18	36	36.99	42	36.96	37.00	-6	6,590	-0.09%
2023/07/17	3	37.47	15	37.08	37.50	-12	6,677	-0.18%
2023/07/14	26	36.85	34	37.17	37.05	-8	6,979	-0.11%
2023/07/13	51.5	36.91	17	37.21	36.35	34.5	7,953	0.43%
2023/07/12	33	37.90	18.2	37.69	37.70	14.8	8,238	0.18%
2023/07/11	9	38.59	37	38.57	38.45	-28	8,954	-0.31%
2023/07/10	23	38.59	15.1	38.31	38.25	7.9	9,694	0.08%
2023/07/07	20	37.66	31.2	37.81	38.15	-11.2	10,279	-0.11%
2023/07/06	49	38.85	50	38.81	38.40	-1	10,337	-0.01%
2023/07/05	34.6	40.62	78	40.60	40.20	-43.4	10,331	-0.42%
2023/07/04	143	39.71	110.1	39.91	39.35	32.9	10,140	0.32%	大買/大賣/
2023/07/03	32	38.65	24	38.92	39.05	8	10,036	0.08%
2023/06/30	9	38.12	10	38.09	38.10	-1	9,987	-0.01%
2023/06/29	20	38.54	18.4	38.32	38.10	1.6	10,102	0.02%
2023/06/28	29	38.29	24.1	37.85	38.40	4.9	10,195	0.05%
2023/06/27	14	37.45	6.1	37.13	36.75	7.9	10,651	0.07%
2023/06/26	6	37.33	7.4	37.27	37.25	-1.4	11,193	-0.01%
2023/06/21	25	38.34	39	38.09	37.90	-14	11,222	-0.12%
2023/06/20	91.1	38.92	114	38.60	38.55	-22.9	11,210	-0.20%	大賣/
2023/06/19	123.2	38.91	119	39.17	39.85	4.2	11,198	0.04%	大買/大賣/
2023/06/16	34.2	37.69	28	37.66	37.35	6.2	11,133	0.06%
2023/06/15	19	37.28	63	37.48	37.65	-44	11,130	-0.40%
2023/06/14	15	36.80	18	36.89	36.55	-3	11,146	-0.03%
2023/06/13	19	36.71	26	36.83	36.95	-7	11,293	-0.06%
2023/06/12	64.3	37.47	16.5	37.83	37.15	47.8	11,362	0.42%
2023/06/09	25	38.69	94.5	38.84	38.30	-69.5	11,443	-0.61%
2023/06/08	27.1	38.59	112	39.00	38.05	-84.9	11,506	-0.74%	大賣/
2023/06/07	294.6	39.34	217	39.42	39.05	77.6	11,925	0.65%	大買/大賣/
2023/06/06	136	38.96	88.9	39.38	39.00	47.1	11,963	0.39%	大買/
2023/06/05	77.5	38.61	45	38.81	38.55	32.5	12,129	0.27%
2023/06/02	127	37.69	77	37.67	37.70	50	12,192	0.41%	大買/
2023/06/01	81	36.91	97	37.35	37.60	-16	12,270	-0.13%
2023/05/31	17	35.84	73	35.73	35.90	-56	12,235	-0.46%
2023/05/30	23	35.96	35	35.99	35.70	-12	12,295	-0.10%
2023/05/29	13	36.75	31.3	36.46	36.60	-18.3	12,412	-0.15%
2023/05/26	27	35.70	14	35.91	35.50	13	12,646	0.10%
2023/05/25	26	36.71	98	36.58	36.45	-72	12,876	-0.56%
2023/05/24	147.5	37.79	112	37.32	37.00	35.5	13,306	0.27%	大買/大賣/
2023/05/23	57	37.37	74	37.44	37.10	-17	13,700	-0.12%
2023/05/22	41	36.54	51	36.56	36.55	-10	13,731	-0.07%
2023/05/19	132	36.58	142	36.71	36.00	-10	13,911	-0.07%	大買/大賣/
2023/05/18	226	37.83	124	37.66	37.10	102	13,867	0.74%	大買/大賣/鉅額交易
2023/05/17	58	37.56	62	37.87	38.15	-4	13,778	-0.03%
2023/05/16	16	35.68	26	35.63	35.70	-10	13,683	-0.07%
2023/05/15	3.1	35.48	9	35.68	35.35	-5.9	13,865	-0.04%
2023/05/12	7	36.15	23	36.30	36.20	-16	14,740	-0.11%
2023/05/11	74.1	37.01	39	36.53	36.60	35.1	14,941	0.23%
2023/05/10	53.3	37.58	52.1	37.60	37.00	1.2	15,023	0.01%
2023/05/09	84	38.21	243.3	38.42	36.95	-159.3	15,107	-1.05%	大賣/鉅額交易
2023/05/08	9	40.56	62	40.68	40.50	-53	14,996	-0.35%
2023/05/05	13	40.67	16.1	40.60	40.50	-3.1	15,369	-0.02%
2023/05/04	11	40.59	1	40.70	41.00	10	15,521	0.06%
2023/05/03	9	40.91	15	40.70	40.70	-6	15,884	-0.04%
2023/05/02	50	41.86	11	41.76	41.55	39	15,964	0.24%
2023/04/28	36	42.29	13	42.34	42.50	23	16,102	0.14%
2023/04/27	20	41.89	7	41.46	42.05	13	16,098	0.08%
2023/04/26	7	39.56	9	39.65	40.05	-2	16,105	-0.01%
2023/04/25	26	40.47	30	40.33	39.80	-4	16,313	-0.02%
2023/04/24	6	40.63	24	40.48	41.00	-18	16,526	-0.11%
2023/04/21	49	39.65	84	39.33	39.85	-35	16,943	-0.21%
2023/04/20	69.5	42.48	83	41.55	41.00	-13.5	16,875	-0.08%
2023/04/19	230	44.04	259	43.72	44.20	-29	16,762	-0.17%	大買/大賣/
2023/04/18	954.1	44.00	658	43.99	43.10	296.1	16,465	1.80%	大買/大賣/鉅額交易
2023/04/17	159	40.53	110.9	41.39	42.55	48.1	15,493	0.31%	大買/大賣/
2023/04/14	518.2	38.59	562	38.43	38.70	-43.8	15,162	-0.29%	大買/大賣/
2023/04/13	504.4	36.68	418.2	36.62	37.70	86.3	14,394	0.60%	大買/大賣/
2023/04/12	392	33.53	442	33.57	34.30	-50	13,866	-0.36%	大買/大賣/
2023/04/11	61	31.72	25	31.75	32.00	36	13,299	0.27%
2023/04/10	87	31.37	95	31.70	31.60	-8	13,250	-0.06%
2023/04/07	18	31.04	11	31.14	31.05	7	13,223	0.05%
2023/04/06	54	31.55	50	31.47	31.30	4	13,391	0.03%
2023/03/31	15.1	31.11	9	31.34	31.05	6.1	13,378	0.05%
2023/03/30	43	31.43	214	31.49	31.45	-171	13,410	-1.28%	大賣/鉅額交易
2023/03/29	213.2	30.84	49	30.88	30.80	164.2	13,421	1.22%	大買/鉅額交易
2023/03/28	308.5	32.04	223	31.82	31.00	85.5	13,446	0.64%	大買/大賣/
2023/03/27	492	31.49	519.3	32.00	33.30	-27.3	13,098	-0.21%	大買/大賣/
2023/03/24	43	30.40	12	30.32	30.30	31	13,083	0.24%
2023/03/23	4.1	30.84	11	30.90	30.50	-6.9	13,727	-0.05%
2023/03/22	122	31.44	139	31.17	30.55	-17	13,802	-0.12%	大買/大賣/
2023/03/21	105	31.22	93	31.12	31.20	12	13,861	0.09%	大買/
2023/03/20	6	29.90	20	30.04	30.00	-14	13,820	-0.10%
2023/03/17	44	29.20	12	29.14	29.25	32	14,158	0.23%
2023/03/16	79	29.19	204.5	28.82	28.40	-125.5	14,191	-0.88%	大賣/鉅額交易
2023/03/15	43	30.32	99	30.23	30.15	-56	14,238	-0.39%
2023/03/14	76	30.46	94	30.43	30.25	-18	14,403	-0.12%
2023/03/13	32	30.02	91.3	29.93	30.45	-59.3	14,696	-0.40%
2023/03/10	427	30.66	339.6	30.59	30.30	87.4	14,733	0.59%	大買/大賣/
2023/03/09	171	30.25	147	30.10	29.90	24	14,663	0.16%	大買/大賣/
2023/03/08	241.1	30.37	218.2	30.41	30.45	22.9	15,468	0.15%	大買/大賣/
2023/03/07	152	29.64	162	29.73	29.65	-10	15,855	-0.06%	大買/大賣/
2023/03/06	162	29.43	151	29.26	28.70	11	16,109	0.07%	大買/大賣/
2023/03/03	81	28.80	83.4	28.87	28.70	-2.4	16,310	-0.01%
2023/03/02	74	28.31	57.3	28.43	28.45	16.7	16,928	0.10%
2023/03/01	126.1	28.40	136.9	28.06	27.90	-10.8	17,088	-0.06%	大買/大賣/
2023/02/24	228.1	29.45	182	29.25	29.10	46.1	17,071	0.27%	大買/大賣/
2023/02/23	172.3	30.16	161	30.23	30.25	11.3	16,798	0.07%	大買/大賣/
2023/02/22	349	29.90	290.8	29.88	30.10	58.2	16,522	0.35%	大買/大賣/
2023/02/21	298	28.98	334.1	29.20	29.35	-36.1	16,053	-0.22%	大買/大賣/
2023/02/20	50.1	27.50	50.2	27.74	27.75	-0.1	15,572	0.00%
2023/02/17	113	27.43	97	27.47	27.15	16	15,474	0.10%	大買/
2023/02/16	25	27.07	28	27.04	26.95	-3	15,278	-0.02%
2023/02/15	53	26.42	97	26.46	26.55	-44	15,167	-0.29%
2023/02/14	129	26.38	131	26.34	26.50	-2	15,074	-0.01%	大買/大賣/
2023/02/13	109.4	26.76	135.4	26.61	26.40	-26	14,969	-0.17%	大買/大賣/
2023/02/10	724	27.81	618.4	27.89	27.35	105.6	14,740	0.72%	大買/大賣/鉅額交易
2023/02/09	84	26.40	94	26.50	27.00	-10	13,822	-0.07%
2023/02/08	205.3	26.18	182.3	26.26	25.60	23	13,550	0.17%	大買/大賣/
2023/02/07	212	25.58	200	25.95	26.05	12	13,280	0.09%	大買/大賣/
2023/02/06	55	25.35	47	25.30	25.25	8	13,056	0.06%
2023/02/03	226.7	25.50	283.7	25.67	25.50	-57	12,929	-0.44%	大買/大賣/
2023/02/02	35.3	24.70	88.3	24.83	24.95	-53	12,509	-0.42%
2023/02/01	189.1	25.30	210	25.37	24.75	-20.9	12,325	-0.17%	大買/大賣/
2023/01/31	75.6	24.63	64	24.69	24.60	11.6	11,927	0.10%
2023/01/30	81	24.45	96	24.45	24.40	-15	11,819	-0.13%
2023/01/17	20	23.21	5	23.14	23.05	15	11,637	0.13%
2023/01/16	19	23.65	13	23.70	23.55	6	11,570	0.05%
2023/01/13	76	23.93	58	23.79	24.00	18	11,493	0.16%
2023/01/12	134	23.82	150	23.76	23.95	-16	11,253	-0.14%	大買/大賣/
2023/01/11	262	23.66	264	23.50	23.50	-2	10,978	-0.02%	大買/大賣/
2023/01/10	13	22.03	1	22.40	21.95	12	10,520	0.11%
2023/01/09	3	22.25	5	22.02	22.20	-2	10,485	-0.02%
2023/01/06	11	21.65	42	21.71	21.85	-31	10,448	-0.30%
2023/01/05	33	22.02	23	22.55	21.80	10	10,423	0.10%
2023/01/04	15	22.59	8	22.58	22.25	7	10,359	0.07%
2023/01/03	10	22.32	9.5	22.31	22.40	0.5	10,316	0.00%
2022/12/30	140	23.11	130	23.11	22.35	10	10,269	0.10%	大買/大賣/
2022/12/29	17	22.26	1	22.50	22.15	16	9,967	0.16%
2022/12/28	42	23.10	25	23.02	22.65	17	9,935	0.17%
2022/12/27	23	24.07	16	23.55	23.40	7	9,876	0.07%
2022/12/26	79	23.84	99.2	23.82	23.90	-20.2	9,736	-0.21%
2022/12/23	46	23.27	60	23.27	23.35	-14	9,503	-0.15%
2022/12/22	59.2	23.21	57	23.29	23.25	2.2	9,403	0.02%
2022/12/21	107.5	23.25	100	23.29	23.00	7.5	9,313	0.08%	大買/
2022/12/20	62	23.36	84	22.79	22.30	-22	9,154	-0.24%
2022/12/19	341	23.84	343	23.79	23.45	-2	8,972	-0.02%	大買/大賣/
2022/12/16	621	24.72	623	24.44	24.65	-2	8,778	-0.02%	大買/大賣/
2022/12/15	366	24.20	343	24.27	24.85	23	8,217	0.28%	大買/大賣/
2022/12/14	70	23.09	55	22.64	22.60	15	7,591	0.20%
2022/12/13	77	23.99	44	23.63	23.10	33	7,444	0.44%
2022/12/12	90	24.19	89	24.17	24.30	1	7,227	0.01%
2022/12/09	160	24.30	152.4	24.32	24.25	7.6	7,001	0.11%	大買/大賣/
2022/12/08	51	23.31	38	23.35	23.35	13	6,606	0.20%
2022/12/07	59	23.78	60	23.71	23.35	-1	6,484	-0.02%
2022/12/06	56	24.23	60	24.16	24.00	-4	6,273	-0.06%
2022/12/05	208	25.25	231	25.24	24.55	-23	6,014	-0.38%	大買/大賣/
2022/12/02	95	24.43	74	24.43	24.00	21	5,568	0.38%
2022/12/01	192	24.70	181	24.67	24.55	11	5,384	0.20%	大買/大賣/
2022/11/30	446	24.96	324.2	25.08	24.80	121.8	4,972	2.45%	大買/大賣/鉅額交易
2022/11/29	595.2	25.00	616.2	24.97	25.60	-21	3,969	-0.53%	大買/大賣/
2022/11/28	190.2	22.25	245.1	22.26	23.30	-54.9	3,226	-1.70%	大買/大賣/
2022/11/25	197.4	21.65	193	21.68	21.20	4.4	2,723	0.16%	大買/大賣/
2022/11/24	403	21.64	418.2	21.83	21.85	-15.2	2,340	-0.65%	大買/大賣/
2022/11/23	14	21.54	99	21.55	21.60	-85	1,615	-5.26%
2022/11/22	10	19.39	148.6	19.00	19.65	-138.6	1,383	-10.02%	大賣/鉅額交易
2022/11/21	134	17.96	18	18.19	17.90	116	1,255	9.24%	大買/鉅額交易
2022/11/18	15	17.80	16	17.88	17.95	-1	1,241	-0.08%
2022/11/17	215	17.80	183	17.98	18.00	32	1,253	2.55%	大買/大賣/
2022/11/16	0	0.00	1.3	17.69	17.50	-1.3	1,251	-0.11%
2022/11/15	272	17.96	252	18.15	17.75	20	1,253	1.60%	大買/大賣/
2022/11/14	549	17.19	572	17.72	17.80	-23	1,298	-1.77%	大買/大賣/
2022/11/11	0	0.00	312	16.48	16.50	-312	1,283	-24.32%	大賣/鉅額交易
2022/11/10	4	16.75	0	0.00	16.60	4	1,337	0.30%
2022/11/09	0	0.00	10	16.65	16.65	-10	1,358	-0.74%
2022/11/07	4	16.90	0	0.00	16.65	4	1,454	0.27%
2022/11/04	13	16.34	2	16.30	16.35	11	1,484	0.74%
2022/11/03	1	16.25	2	16.20	16.15	-1	1,595	-0.06%
2022/11/02	34	16.11	4	16.04	16.15	30	1,670	1.80%
2022/11/01	30	15.76	5	15.74	15.80	25	1,688	1.48%
2022/10/31	2	15.50	0	15.51	15.65	2	1,716	0.11%
2022/10/27	0	0.00	23	15.33	15.50	-23	1,892	-1.22%
2022/10/26	1	15.20	6	15.53	15.30	-5	1,980	-0.25%
2022/10/25	0	0.00	9	15.75	15.40	-9	2,064	-0.44%
2022/10/24	10	15.93	0	0.00	15.80	10	2,099	0.48%
2022/10/21	0	0.00	1	15.80	15.65	-1	2,118	-0.05%
2022/10/20	1	15.60	0	0.00	15.60	1	2,140	0.05%
2022/10/19	1	16.00	23	16.15	16.00	-22	2,147	-1.02%
2022/10/18	0	0.00	1	16.05	16.00	-1	2,179	-0.05%
2022/10/14	0	0.00	5	16.19	16.30	-5	2,195	-0.23%
2022/10/13	14	15.61	22	15.63	15.55	-8	2,200	-0.36%
2022/10/12	8	16.96	40	16.96	16.85	-32	2,186	-1.46%
2022/10/11	14.8	16.93	1	17.15	16.95	13.8	2,194	0.63%
2022/10/07	0	0.00	122	17.68	17.70	-122	2,272	-5.37%	大賣/鉅額交易
2022/10/06	0	0.00	88	17.52	17.55	-88	2,293	-3.84%
2022/10/05	45	17.52	5	18.24	17.45	40	2,317	1.73%
2022/10/04	10	18.15	20	18.07	17.90	-10	2,385	-0.42%
2022/10/03	2	17.18	1	17.30	17.45	1	2,405	0.04%
2022/09/30	0	0.00	19	16.35	17.10	-19	2,414	-0.79%
2022/09/29	10	17.00	0	0.00	17.00	10	2,407	0.42%
2022/09/28	13	16.92	2	16.75	16.30	11	2,405	0.46%
2022/09/27	3	17.45	0	0.00	17.50	3	2,387	0.13%
2022/09/26	41	18.16	14	17.95	17.50	27	2,392	1.13%
2022/09/23	18	19.01	32	18.87	18.65	-14	2,377	-0.59%
2022/09/22	0	0.00	7	18.31	18.50	-7	2,339	-0.30%
2022/09/21	11	18.18	16	18.26	18.10	-5	2,325	-0.22%
2022/09/20	1	18.15	0	0.00	18.30	1	2,273	0.04%
2022/09/19	13	18.14	1	18.40	18.10	12	2,279	0.53%
2022/09/16	3	18.55	2	18.60	18.55	1	2,278	0.04%
2022/09/15	6.1	19.07	3	19.15	18.85	3.1	2,290	0.13%
2022/09/14	1	18.80	5	18.45	18.75	-4	2,308	-0.17%
2022/09/13	15	19.11	31	18.91	18.90	-16	2,379	-0.67%
2022/09/12	42	19.37	2.2	19.42	19.30	39.8	2,437	1.63%
2022/09/08	1	19.30	1	19.10	19.25	0	2,431	0.00%
2022/09/07	5	18.70	0	0.00	18.65	5	2,431	0.21%
2022/09/06	10	18.88	1	18.85	18.85	9	2,434	0.37%
2022/09/05	0	0.00	17	19.13	19.10	-17	2,440	-0.70%
2022/09/02	10	19.70	5	19.65	19.60	5	2,466	0.20%
2022/09/01	0	0.00	18	19.60	19.55	-18	2,474	-0.73%
2022/08/31	0	0.00	1	20.05	20.00	-1	2,466	-0.04%
2022/08/30	2	19.98	60	19.95	20.00	-58	2,469	-2.35%
2022/08/29	31	19.97	4	19.90	19.95	27	2,468	1.09%
2022/08/26	13	20.82	1	21.00	20.80	12	2,463	0.49%
2022/08/25	2	20.93	2	20.98	20.90	0	2,460	0.00%
2022/08/24	29	20.65	7	20.91	20.55	22	2,465	0.89%
2022/08/23	27	20.87	10	20.80	20.85	17	2,471	0.69%
2022/08/22	1	20.65	0	0.00	20.65	1	2,516	0.04%
2022/08/19	93	21.32	20	21.01	20.95	73	2,562	2.85%
2022/08/18	1	22.55	1	22.70	22.30	0	2,502	0.00%
2022/08/17	22	22.02	21	22.25	22.50	1	2,511	0.04%
2022/08/16	37	21.75	1	21.70	21.60	36	2,519	1.43%
2022/08/15	111	22.12	22	22.05	22.05	89	2,577	3.45%	大買/
2022/08/12	306	22.18	29	22.37	22.00	277	2,680	10.33%	大買/鉅額交易
2022/08/11	23	21.85	14	21.90	21.60	9	2,684	0.34%
2022/08/10	51	22.40	42	22.30	22.05	9	2,766	0.33%
2022/08/09	16	21.86	2	21.60	21.90	14	3,057	0.46%
2022/08/08	1	20.40	0	0.00	20.40	1	3,086	0.03%
2022/08/05	25	20.91	21	21.03	20.65	4	3,186	0.13%
2022/08/04	1	19.90	35	20.47	20.30	-34	3,407	-1.00%
2022/08/03	37	21.81	43	21.97	21.40	-6	3,905	-0.15%
2022/08/02	41	21.57	30	21.20	21.40	11	4,527	0.24%
2022/08/01	71	21.44	69	21.71	21.70	2	5,120	0.04%
2022/07/29	71	20.29	74	20.74	20.65	-3	5,849	-0.05%
2022/07/28	1	20.20	0	0.00	20.00	1	6,224	0.02%
2022/07/27	24	20.35	3	20.22	20.35	21	6,322	0.33%
2022/07/26	0	0.00	1	20.05	19.90	-1	6,368	-0.02%
2022/07/25	26	19.73	4	19.80	19.70	22	6,396	0.34%
2022/07/22	2	19.70	0	0.00	19.50	2	6,414	0.03%
2022/07/21	0	0.00	1	19.10	19.50	-1	6,525	-0.02%
2022/07/19	4	19.48	3	19.60	19.60	1	7,293	0.01%
2022/07/18	3	19.65	2	19.75	19.50	1	7,446	0.01%
2022/07/15	13	19.95	11	19.86	19.40	2	7,703	0.03%
2022/07/14	3	18.98	10	18.94	19.00	-7	7,728	-0.09%
2022/07/13	3	18.60	1	18.60	18.50	2	7,750	0.03%
2022/07/12	169	18.41	167	19.25	17.85	2	7,728	0.03%	大買/大賣/
2022/07/11	8	19.26	2	19.35	19.35	6	7,656	0.08%
2022/07/08	1	17.85	1	17.80	17.60	0	7,697	0.00%
2022/07/06	0	0.00	5	17.69	17.05	-5	7,728	-0.06%
2022/07/05	3	18.20	3	18.12	18.10	0	7,727	0.00%
2022/07/04	1	17.30	4	17.83	17.30	-3	7,713	-0.04%
2022/07/01	0	0.00	35.3	17.53	17.05	-35.3	7,692	-0.46%
2022/06/30	1	18.00	6	18.20	18.00	-5	7,671	-0.07%
2022/06/28	0	0.00	28.3	18.93	18.90	-28.3	7,642	-0.37%
2022/06/27	0	0.00	5	19.98	19.85	-5	7,612	-0.07%
2022/06/24	0	0.00	1	19.55	19.60	-1	7,594	-0.01%
2022/06/23	2	19.70	0	0.00	19.75	2	7,581	0.03%
2022/06/22	2	21.05	20	21.09	20.00	-18	7,562	-0.24%
2022/06/21	215	20.40	190	20.79	21.15	25	7,527	0.33%	大買/大賣/
2022/06/20	45	20.16	51	19.95	19.90	-6	7,445	-0.08%
2022/06/17	2	19.65	4	19.65	19.65	-2	7,364	-0.03%
2022/06/16	1	19.95	34.7	20.27	19.80	-33.7	7,353	-0.46%
2022/06/15	2	20.60	29	20.50	20.35	-27	7,332	-0.37%
2022/06/14	3	20.55	3	20.28	20.45	0	7,312	0.00%
2022/06/13	7	22.02	6	21.78	21.20	1	7,288	0.01%
2022/06/10	5	21.76	6	21.70	21.70	-1	7,248	-0.01%
2022/06/09	5	22.26	24	22.26	22.20	-19	7,233	-0.26%
2022/06/08	0	0.00	3	22.20	22.25	-3	7,224	-0.04%
2022/06/07	3	22.28	0	0.00	22.20	3	7,214	0.04%
2022/06/06	0	0.00	5	22.60	22.25	-5	7,204	-0.07%
2022/06/02	1	22.25	2	22.20	22.25	-1	7,189	-0.01%
2022/06/01	1	22.95	2	22.90	22.70	-1	7,169	-0.01%
2022/05/31	1	22.95	10	22.92	22.85	-9	7,152	-0.13%
2022/05/30	10	23.38	5	23.56	23.60	5	7,123	0.07%
2022/05/27	5	22.75	3	22.22	22.75	2	7,066	0.03%
2022/05/26	12.1	22.20	0.4	22.40	21.70	11.7	7,002	0.17%
2022/05/25	2	22.38	9	22.47	22.70	-7	6,954	-0.10%
2022/05/24	10	22.71	2.6	22.92	22.10	7.4	6,906	0.11%
2022/05/23	4	23.28	15.4	23.25	23.25	-11.4	6,834	-0.17%
2022/05/20	55	23.92	37	23.86	23.40	18	6,758	0.27%
2022/05/19	19	23.57	26	23.56	23.55	-7	6,636	-0.11%
2022/05/18	66	24.69	71	24.55	24.15	-5	6,572	-0.08%
2022/05/17	406	25.05	742	24.76	24.65	-336	6,445	-5.21%	大買/大賣/鉅額交易
2022/05/16	357	23.56	256	23.46	23.80	101	6,033	1.67%	大買/大賣/鉅額交易
2022/05/13	13.5	23.19	28.2	23.12	23.30	-14.7	5,926	-0.25%
2022/05/12	64	23.79	87	23.39	22.75	-23	5,807	-0.40%
2022/05/11	278	25.18	277	25.27	24.85	1	5,558	0.02%	大買/大賣/
2022/05/10	271	26.36	335	26.00	24.80	-64	5,013	-1.28%	大買/大賣/
2022/05/09	505.3	26.68	480	26.62	25.50	25.3	4,258	0.59%	大買/大賣/
2022/05/06	455	25.48	349	25.86	25.80	106	3,590	2.95%	大買/大賣/鉅額交易
2022/05/05	193	24.12	236	23.90	24.80	-43	2,771	-1.55%	大買/大賣/
2022/05/04	69	21.90	89	22.15	22.55	-20	2,360	-0.85%
2022/05/03	21	20.79	7	20.71	20.50	14	2,245	0.62%
2022/04/29	13	21.21	3	20.93	20.60	10	2,174	0.46%
2022/04/28	23	21.22	23	21.06	20.90	0	2,131	0.00%
2022/04/27	70.2	21.49	81	21.70	21.20	-10.8	2,074	-0.52%
2022/04/26	505	24.38	442	24.44	23.35	63	1,942	3.24%	大買/大賣/
2022/04/25	178	24.41	151	24.30	24.35	27	1,567	1.72%	大買/大賣/
2022/04/22	250	23.39	271.5	24.05	24.30	-21.5	1,140	-1.88%	大買/大賣/
2022/04/21	292	23.18	188	23.41	22.10	104	972	10.70%	大買/大賣/鉅額交易
2022/04/20	132	22.63	212.6	22.04	22.85	-80.6	682	-11.81%	大買/大賣/
2022/04/19	147	19.64	69	20.56	20.80	78	564	13.82%	大買/
2022/04/18	114	19.02	14	18.97	18.95	100	508	19.68%	大買/
2022/04/15	82	20.22	4	20.39	19.55	78	487	16.01%
2022/04/14	244.1	20.27	147	19.97	20.30	97.1	444	21.83%	大買/大賣/
2022/04/13	11	19.10	19	19.25	19.60	-8	350	-2.28%
2022/04/12	0	0.00	1	18.20	17.85	-1	296	-0.34%
2022/04/11	0	0.00	13	18.19	18.20	-13	294	-4.41%
2022/04/08	0	0.00	1	17.50	17.45	-1	285	-0.35%
2022/04/07	1	17.00	0	0.00	17.15	1	287	0.35%
2022/03/29	0	0.00	2	17.35	17.45	-2	322	-0.62%
2022/03/25	2	17.93	3	17.75	17.70	-1	328	-0.30%
2022/03/24	1	18.00	0	0.00	18.00	1	329	0.30%
2022/03/21	5	17.95	0	0.00	18.15	5	339	1.47%
2022/03/16	3	17.33	5	17.05	17.15	-2	359	-0.56%
2022/03/15	3	17.67	0	0.00	17.50	3	359	0.83%
2022/03/11	0	0.00	6	18.20	18.15	-6	378	-1.59%
2022/03/08	7	17.80	11	18.38	17.45	-4	387	-1.03%
2022/03/07	4	18.06	0	0.00	18.05	4	384	1.04%
2022/03/04	0	0.00	9	18.49	18.50	-9	383	-2.35%
2022/03/03	0	0.00	12	18.50	18.50	-12	391	-3.06%
2022/03/02	2	18.65	8	18.53	18.45	-6	394	-1.52%
2022/03/01	0	0.00	2	18.35	18.30	-2	392	-0.51%
2022/02/25	1	18.00	0	0.00	18.00	1	400	0.25%
2022/02/24	1	18.25	8	17.53	17.50	-7	407	-1.72%
2022/02/23	0	0.00	5	18.30	18.30	-5	408	-1.22%
2022/02/21	5	18.25	10	18.40	18.20	-5	422	-1.18%
2022/02/18	1	18.05	8	18.05	17.95	-7	420	-1.66%
2022/02/17	3	17.77	8	17.80	17.90	-5	417	-1.20%
2022/02/16	0	17.70	1	17.50	17.55	-1	425	-0.23%
2022/02/10	6	17.74	7	17.69	17.70	-1	505	-0.20%
2022/02/09	25	17.71	17	17.65	17.65	8	537	1.49%
2022/02/08	11	17.56	15	17.75	17.65	-4	554	-0.72%
2022/02/07	3	16.65	2	15.95	16.65	1	553	0.18%
2022/01/25	4	15.85	0	0.00	15.35	4	584	0.68%
2022/01/24	0	0.00	4	16.10	16.50	-4	599	-0.67%
2022/01/21	0	0.00	2	16.80	16.80	-2	626	-0.32%
2022/01/18	3	16.85	0	0.00	16.85	3	742	0.40%
2022/01/14	2	16.75	0	0.00	16.90	2	1,037	0.19%
2022/01/13	1	17.25	1	17.10	17.05	0	1,200	0.00%
2022/01/07	2	16.83	0	0.00	17.15	2	1,376	0.15%
2022/01/03	3	17.45	0	0.00	17.20	3	1,687	0.18%
2021/12/29	9	17.98	1	17.90	17.70	8	2,204	0.36%
2021/12/28	5	17.86	0	0.00	18.00	5	2,456	0.20%
2021/12/27	2	18.15	10	18.16	18.05	-8	2,668	-0.30%
2021/12/24	8	17.93	12	18.00	18.20	-4	2,899	-0.14%
2021/12/23	0	0.00	4	17.55	17.70	-4	3,005	-0.13%
2021/12/20	4	17.25	5	17.33	17.25	-1	3,085	-0.03%
2021/12/17	1	17.40	0	0.00	17.15	1	3,120	0.03%
2021/12/16	1	17.20	2	17.15	17.15	-1	3,170	-0.03%
2021/12/15	4	17.05	0	0.00	17.20	4	3,216	0.12%
2021/12/14	2	17.05	0	0.00	16.90	2	3,311	0.06%
2021/12/13	4	17.74	2	17.70	17.75	2	3,433	0.06%
2021/12/10	2	17.60	0	0.00	17.55	2	3,599	0.06%
2021/12/09	1	17.55	0	0.00	17.70	1	3,848	0.03%
2021/12/08	9	17.92	3	18.07	17.70	6	4,140	0.14%
2021/12/07	3	17.95	1	17.85	17.85	2	4,745	0.04%
2021/12/06	1	17.60	4	17.58	17.60	-3	4,911	-0.06%
2021/12/03	2	17.40	4	17.49	17.50	-2	5,030	-0.04%
2021/12/02	4	17.49	0	0.00	17.35	4	5,502	0.07%
2021/12/01	0	0.00	1	17.70	17.70	-1	5,638	-0.02%
2021/11/30	2	17.53	0	0.00	17.60	2	5,726	0.03%
2021/11/29	4	17.23	6	17.23	17.20	-2	5,741	-0.03%
2021/11/26	0	0.00	22	17.69	17.55	-22	5,828	-0.38%
2021/11/25	3	18.13	11	18.48	18.15	-8	5,833	-0.14%
2021/11/24	13	18.32	7	18.27	18.35	6	5,836	0.10%
2021/11/23	20	18.30	17	18.06	17.80	3	5,918	0.05%
2021/11/22	3	17.83	10	17.85	17.80	-7	5,933	-0.12%
2021/11/19	10	17.61	0	0.00	17.80	10	5,928	0.17%
2021/11/18	6	17.97	15	18.09	17.95	-9	5,916	-0.15%
2021/11/17	32	18.23	22	18.42	18.10	10	5,906	0.17%
2021/11/16	14	18.60	12	18.64	18.55	2	5,891	0.03%
2021/11/15	12	18.67	29	18.61	18.65	-17	5,881	-0.29%
2021/11/12	2	18.90	10	19.09	18.95	-8	5,872	-0.14%
2021/11/11	16	19.55	16	19.32	19.20	0	5,863	0.00%
2021/11/10	2	18.75	4	18.90	18.85	-2	5,830	-0.03%
2021/11/09	8	18.71	22	18.60	18.65	-14	5,820	-0.24%
2021/11/08	35	19.43	28	19.34	18.90	7	5,815	0.12%
2021/11/05	4	18.34	1	18.35	18.50	3	5,792	0.05%
2021/11/04	3	19.00	5	18.83	18.80	-2	5,773	-0.03%
2021/11/03	5	19.19	12	19.24	19.10	-7	5,759	-0.12%
2021/11/02	14	19.02	91	19.42	18.80	-77	5,749	-1.34%
2021/11/01	6	19.74	26	19.78	19.35	-20	5,725	-0.35%
2021/10/29	14	19.88	52	19.91	19.60	-38	5,706	-0.67%
2021/10/28	110	20.16	14	20.04	20.30	96	5,677	1.69%	大買/
2021/10/27	47	19.47	38	19.78	19.45	9	5,641	0.16%
2021/10/26	12	20.21	13	20.39	19.95	-1	5,609	-0.02%
2021/10/25	66	20.82	28	20.72	20.35	38	5,574	0.68%
2021/10/22	205	20.46	211	20.93	20.80	-6	5,500	-0.11%	大買/大賣/
2021/10/21	68	20.17	63	20.47	20.90	5	5,286	0.09%
2021/10/20	1	19.10	1	19.25	19.00	0	5,124	0.00%
2021/10/19	6	18.98	13	19.24	19.20	-7	5,101	-0.14%
2021/10/18	6	19.43	18	19.53	19.25	-12	5,073	-0.24%
2021/10/15	38	19.45	31	19.03	18.95	7	5,039	0.14%
2021/10/14	10	19.01	18	18.90	19.10	-8	4,960	-0.16%
2021/10/13	19	18.61	16	19.10	18.10	3	4,902	0.06%
2021/10/12	56	20.29	4	20.21	19.85	52	4,814	1.08%
2021/10/08	15	20.11	30	20.05	20.00	-15	4,753	-0.32%
2021/10/07	51	20.22	37	20.41	19.90	14	4,664	0.30%
2021/10/06	327	21.80	354	21.88	20.95	-27	4,513	-0.60%	大買/大賣/
2021/10/05	119	20.56	126	20.14	21.30	-7	4,155	-0.17%	大買/大賣/
2021/10/04	266	20.04	367	19.89	20.00	-101	3,902	-2.59%	大買/大賣/鉅額交易
2021/10/01	258	18.93	191	19.00	18.60	67	3,692	1.81%	大買/大賣/
2021/09/30	4	17.80	15	17.95	18.35	-11	3,463	-0.32%
2021/09/29	9	16.72	7	16.44	16.70	2	3,347	0.06%
2021/09/28	1	16.80	10	16.78	16.60	-9	3,324	-0.27%
2021/09/27	0	0.00	1	17.45	17.10	-1	3,318	-0.03%
2021/09/24	26	17.34	24	17.42	17.15	2	3,355	0.06%
2021/09/23	7	17.80	69	17.54	17.50	-62	3,367	-1.84%
2021/09/22	11	17.91	26	17.62	18.05	-15	3,366	-0.45%
2021/09/17	45	18.81	7	19.54	18.70	38	3,340	1.14%
2021/09/16	16	19.32	168	19.50	18.85	-152	3,246	-4.68%	大賣/鉅額交易
2021/09/15	82	21.02	87	20.68	20.00	-5	3,113	-0.16%
2021/09/14	102	21.26	156	21.31	20.80	-54	2,941	-1.84%	大買/大賣/
2021/09/13	208	20.87	137	20.59	21.90	71	2,689	2.64%	大買/大賣/
2021/09/10	649	22.00	601.5	21.42	20.15	47.5	2,396	1.98%	大買/大賣/
2021/09/09	93.5	20.33	60	20.11	20.90	33.5	1,780	1.88%
2021/09/08	159	19.75	27	19.03	19.00	132	1,607	8.21%	大買/鉅額交易
2021/09/07	327	20.25	821	20.28	19.95	-494	1,486	-33.23%	大買/大賣/鉅額交易
2021/09/06	84	18.09	106	18.45	18.75	-22	1,016	-2.16%	大賣/
2021/09/03	3	16.20	34	17.03	17.05	-31	878	-3.53%
2021/09/02	5	15.56	1	15.50	15.50	4	786	0.51%
2021/09/01	111	16.07	76	16.34	15.90	35	767	4.56%	大買/
2021/08/31	69	15.17	56	14.97	15.30	13	667	1.95%
2021/08/30	22	15.02	3	15.03	14.85	19	661	2.87%
2021/08/27	87.3	16.34	78	15.92	15.10	9.3	658	1.41%
2021/08/26	2	15.50	16	15.60	15.70	-14	577	-2.42%
2021/08/25	1	14.30	1	14.15	14.30	0	554	0.00%
2021/08/20	1	13.85	3	14.10	14.05	-2	580	-0.34%
2021/08/19	0	0.00	1	13.95	14.00	-1	583	-0.17%
2021/08/18	3	13.87	0	0.00	14.60	3	588	0.51%
2021/08/13	0	0.00	1	14.85	14.90	-1	601	-0.17%
2021/08/12	0	0.00	5	15.05	15.10	-5	601	-0.83%
2021/08/11	2	14.60	7	14.70	14.70	-5	602	-0.83%
2021/08/10	0	0.00	20	14.25	14.25	-20	607	-3.29%
2021/08/09	1	14.15	0	0.00	14.15	1	622	0.16%
2021/08/06	2	14.20	0	0.00	13.95	2	638	0.31%
2021/08/03	0	14.80	0	0.00	14.60	0	849	0.00%
2021/07/28	0	0.00	4	14.26	14.30	-4	955	-0.42%
2021/07/22	14	14.11	5	14.25	14.05	9	1,325	0.68%
2021/07/21	12	14.54	0	0.00	14.50	12	1,329	0.90%
2021/07/20	3	14.47	0	0.00	14.70	3	1,343	0.22%
2021/07/19	2	15.05	13	15.15	15.00	-11	1,406	-0.78%
2021/07/16	0	0.00	1	14.40	14.45	-1	1,470	-0.07%
2021/07/15	2	14.60	0	0.00	14.60	2	1,490	0.13%
2021/07/14	1	13.40	1	13.60	13.90	0	1,514	0.00%
2021/07/13	6	14.02	4	14.21	13.75	2	1,578	0.13%
2021/07/12	5	14.77	0	0.00	14.35	5	1,725	0.29%
2021/07/09	3	14.15	0	0.00	14.30	3	1,813	0.17%
2021/07/08	3	14.23	2	14.35	14.35	1	1,845	0.05%
2021/07/07	1	14.25	2	14.40	14.20	-1	1,860	-0.05%
2021/07/06	3	14.55	1	14.55	14.70	2	1,902	0.11%
2021/07/05	3	15.12	13	15.10	15.00	-10	1,904	-0.52%
2021/07/02	32.3	14.73	8	14.61	14.55	24.3	1,902	1.28%
2021/07/01	26.4	15.69	13	16.03	15.05	13.4	1,886	0.71%
2021/06/30	19	15.97	46	15.77	16.05	-27	1,824	-1.48%
2021/06/29	33	14.35	48	14.50	14.60	-15	1,778	-0.84%
2021/06/28	7	13.30	0	0.00	13.30	7	1,722	0.41%
2021/06/23	0	0.00	1	11.90	12.00	-1	1,704	-0.06%
2021/06/22	1	12.00	0	0.00	12.00	1	1,707	0.06%
2021/06/16	1	11.90	0	0.00	12.00	1	1,714	0.06%
2021/06/15	10	11.75	0.1	11.80	12.00	9.9	1,711	0.58%
2021/06/11	0	0.00	1	12.00	12.00	-1	1,705	-0.06%
2021/06/10	2	11.90	0	0.00	12.00	2	1,702	0.12%
2021/06/09	17	11.97	0	0.00	11.95	17	1,703	1.00%
2021/06/07	2	12.00	0	0.00	12.00	2	1,708	0.12%
2021/06/04	1.3	12.54	2	12.40	12.40	-0.7	1,702	-0.04%
2021/06/03	6.1	12.83	0	0.00	12.80	6.1	1,699	0.36%
2021/06/02	0.3	12.20	0	0.00	12.25	0.3	1,687	0.02%
2021/06/01	0	0.00	4	12.08	12.20	-4	1,707	-0.23%
2021/05/31	2	12.25	1	12.40	12.05	1	1,723	0.06%
2021/05/28	4	12.01	0	0.00	12.25	4	1,712	0.23%
2021/05/27	0	0.00	1	11.70	11.75	-1	1,700	-0.06%
2021/05/26	20	11.58	0	0.00	11.75	20	1,696	1.18%
2021/05/24	0	0.00	68	11.90	11.90	-68	1,684	-4.04%
2021/05/17	1	10.95	2	11.20	11.05	-1	1,635	-0.06%
2021/05/14	10	12.44	8	12.45	12.15	2	1,619	0.13%
2021/05/13	28	13.02	7	12.95	13.00	21	1,602	1.31%
2021/05/12	0	0.00	9	14.69	14.30	-9	1,581	-0.57%
2021/05/11	75	16.17	85	16.34	15.85	-10	1,544	-0.65%
2021/05/10	20	15.11	21	15.20	15.20	-1	1,392	-0.07%
2021/05/07	13	14.84	1	15.30	15.30	12	1,393	0.86%
2021/05/06	1	15.40	0	0.00	15.45	1	1,380	0.07%
2021/05/05	41	15.10	35	14.93	15.55	6	1,352	0.44%
2021/05/04	11	16.34	89	15.83	15.75	-78	1,304	-5.98%
2021/05/03	226	17.17	143	17.13	17.50	83	1,242	6.68%	大買/大賣/
2021/04/29	8	15.90	9	16.57	15.95	-1	994	-0.10%
2021/04/28	4	15.26	5	15.25	15.20	-1	942	-0.11%
2021/04/27	3	15.97	2	15.78	15.75	1	934	0.11%
2021/04/26	20	15.95	0	0.00	16.00	20	927	2.16%
2021/04/23	35	16.44	42	16.52	16.20	-7	913	-0.77%
2021/04/22	14	16.40	3	16.13	16.20	11	853	1.29%
2021/04/21	3	16.15	0	0.00	16.10	3	782	0.38%
2021/04/20	5	16.10	8	16.19	16.30	-3	765	-0.39%
2021/04/19	16	16.50	11	16.85	17.05	5	744	0.67%
2021/04/16	73	16.70	58	16.43	16.55	15	680	2.21%
2021/04/15	83	15.15	29	15.10	15.55	54	530	10.19%
2021/04/14	36	13.94	23	14.19	14.15	13	435	2.98%
2021/04/13	4	13.85	5	13.95	13.65	-1	405	-0.25%
2021/04/12	5	13.98	33	13.94	14.15	-28	395	-7.07%
2021/04/09	5	13.05	0	0.00	12.95	5	354	1.41%
2021/04/08	0	0.00	1	13.25	13.00	-1	350	-0.29%
2021/04/07	3	12.20	10	12.30	12.30	-7	343	-2.04%
2021/03/29	0	0.00	0.2	11.95	12.20	-0.2	357	-0.05%
2021/03/15	0	11.50	0	0.00	11.45	0	427	0.00%
2021/03/09	1	11.55	0	0.00	11.80	1	477	0.21%
2021/03/08	1	11.65	0	0.00	11.75	1	503	0.20%
2021/03/04	1	11.80	1	12.40	12.40	0	569	0.00%
2021/02/26	1	11.80	0	0.00	11.65	1	627	0.16%
2021/02/22	10	11.60	0	0.00	11.60	10	630	1.59%
2021/02/18	0	0.00	2	11.05	11.30	-2	630	-0.32%
2021/02/04	0	0.00	1	10.85	11.00	-1	632	-0.16%
2021/02/02	10	10.85	0	0.00	10.80	10	632	1.58%
2021/02/01	11	10.90	1	10.90	11.00	10	633	1.58%
2021/01/29	1	12.10	30	12.15	11.75	-29	630	-4.60%
2021/01/28	10	11.20	10	11.20	11.20	0	610	0.00%
2021/01/22	0	0.00	2	10.60	10.55	-2	636	-0.31%
2021/01/21	10	10.65	0	0.00	10.55	10	665	1.50%
2021/01/19	0	10.70	0	0.00	10.65	0	659	0.00%
2021/01/18	10	10.55	0	0.00	10.55	10	656	1.52%
2021/01/12	20	11.40	0	0.00	11.10	20	630	3.17%
2021/01/11	10	11.75	0	0.00	11.70	10	620	1.61%
2020/12/28	0	0.00	4	11.95	11.65	-4	562	-0.71%
2020/12/25	0	0.00	3	12.05	11.60	-3	554	-0.54%
2020/12/23	3	11.75	0	0.00	11.75	3	543	0.55%
2020/12/22	0	0.00	3	12.15	11.90	-3	541	-0.55%
2020/12/21	2	12.40	2	12.45	12.65	0	527	0.00%
2020/12/18	0	0.00	3	11.85	11.70	-3	503	-0.60%
2020/12/09	0	0.00	3	11.25	11.40	-3	476	-0.63%
2020/12/07	3	12.32	19	12.07	11.90	-16	465	-3.44%
2020/12/04	1	12.95	73	12.51	12.70	-72	469	-15.34%
2020/12/03	4	12.61	13	12.64	12.50	-9	509	-1.77%
2020/12/02	6	12.85	6	12.81	12.80	0	505	0.00%
2020/12/01	32	13.20	70	13.34	13.30	-38	475	-7.99%
2020/11/30	22	11.64	0	0.00	12.20	22	413	5.32%
2020/11/27	70	11.35	0	0.00	11.15	70	382	18.30%
2020/11/26	20	11.09	16	11.24	11.35	4	366	1.09%
2020/11/25	6	11.05	10	11.10	11.10	-4	341	-1.17%
2020/10/30	0	0.00	15	10.05	10.00	-15	269	-5.57%
2020/10/29	15	9.90	17	9.97	9.97	-2	240	-0.83%
2020/09/22	0	0.00	10	9.35	9.24	-10	206	-4.84%
2020/09/18	0	0.00	9	9.50	9.50	-9	206	-4.36%
2020/09/16	0	0.00	1	9.35	9.35	-1	198	-0.50%
2020/09/10	22	9.05	2	9.03	9.01	20	197	10.13%
2020/09/08	12	9.54	35	9.45	9.54	-23	167	-13.70%
2020/09/07	0	0.00	28	8.59	8.68	-28	115	-24.32%
2020/08/18	5	8.03	0	0.00	8.04	5	118	4.22%
2020/07/17	0	0.00	2	8.05	7.86	-2	155	-1.29%
2020/07/13	2	8.00	0	0.00	8.00	2	148	1.34%
2020/06/16	0	0.00	1	7.40	7.36	-1	153	-0.65%
2020/05/27	10	6.96	0	0.00	7.03	10	165	6.06%
2020/05/20	3	7.00	0	0.00	7.07	3	153	1.95%
2020/05/18	1	7.08	0	0.00	7.09	1	145	0.69%
2020/05/15	2	7.08	0	0.00	7.08	2	140	1.42%
2020/05/06	10	7.51	0	0.00	7.57	10	132	7.56%
2020/04/14	8	7.76	0	0.00	7.84	8	123	6.47%
2020/03/16	0	0.00	10	7.66	7.61	-10	305	-3.28%
2020/03/09	8	9.16	0	0.00	9.12	8	291	2.75%
2020/03/03	5	9.30	0	0.00	9.20	5	278	1.80%
2020/01/30	0	0.00	1	8.57	8.34	-1	264	-0.38%
2020/01/10	1	9.30	0	0.00	9.22	1	260	0.38%
2020/01/03	5	9.18	0	0.00	9.15	5	258	1.94%
2019/12/30	2	9.25	0	0.00	9.25	2	252	0.79%
2019/12/26	0	0.00	11	9.47	9.37	-11	240	-4.57%
2019/12/25	18	9.88	17	9.80	9.60	1	228	0.44%
2019/12/24	27	10.03	18	10.12	10.15	9	200	4.49%
2019/12/23	4	9.18	8	9.17	9.23	-4	110	-3.62%
2019/12/20	5	9.40	0	0.00	9.10	5	110	4.53%
2019/11/20	0	0.00	2	8.92	8.93	-2	63	-3.16%
2019/11/14	5	8.62	0	0.00	9.00	5	68	7.29%
2019/10/16	5	8.97	0	0.00	8.91	5	124	4.03%
2019/10/04	10	9.10	0	0.00	9.22	10	145	6.87%
2019/09/27	7	9.15	0	0.00	9.19	7	170	4.11%
2019/09/26	3	9.15	0	0.00	9.18	3	173	1.73%
2019/09/23	0	0.00	2	9.20	9.15	-2	183	-1.09%
2019/09/16	2	9.30	0	0.00	9.37	2	235	0.85%
2019/09/04	0	0.00	1.1	9.21	9.13	-1.1	495	-0.22%
2019/09/02	0	0.00	0	9.20	9.20	0	494	0.00%
2019/08/30	0	0.00	0	9.21	9.21	0	493	0.00%
2019/08/29	0.6	9.16	0	0.00	9.22	0.6	493	0.12%
2019/08/28	0	0.00	0.2	9.10	9.10	-0.2	493	-0.04%
2019/08/23	0.6	9.33	0	0.00	9.40	0.6	487	0.12%
2019/08/22	0	0.00	1	9.67	9.54	-1	486	-0.21%
2019/08/21	0.9	9.43	0	0.00	9.50	0.9	483	0.19%
2019/08/20	0.1	9.23	0	0.00	9.30	0.1	482	0.01%
2019/08/19	0.1	9.12	0	0.00	9.18	0.1	480	0.02%
2019/08/06	0	0.00	11	9.43	9.50	-11	468	-2.35%
2019/07/31	4	9.99	0	0.00	10.00	4	454	0.88%
2019/07/30	0	0.00	0.3	9.86	9.86	-0.3	457	-0.06%
2019/07/29	0	0.00	11.5	9.99	9.91	-11.5	461	-2.50%
2019/07/26	7.8	9.98	10	10.10	9.98	-2.2	469	-0.46%
2019/07/25	11	10.00	0	0.00	10.00	11	472	2.33%
2019/07/18	0	0.00	5	9.73	9.75	-5	473	-1.06%
2019/07/17	0	0.00	0	9.83	9.83	0	472	0.00%
2019/07/12	0	0.00	1	9.87	9.88	-1	468	-0.21%
2019/07/04	1	9.69	0	0.00	9.69	1	438	0.23%
2019/07/03	0	9.43	4	9.53	9.50	-4	425	-0.94%
2019/06/26	0	0.00	10	9.65	9.70	-10	410	-2.44%
2019/06/24	10	10.20	0	0.00	9.64	10	403	2.48%
2019/06/18	1	10.10	4	9.99	10.10	-3	339	-0.88%
2019/06/14	6	10.07	6	9.98	9.72	0	299	0.00%
2019/06/13	30	9.90	38	10.09	10.00	-8	247	-3.23%
2019/06/12	0	0.00	10	9.36	9.36	-10	145	-6.88%
2019/06/03	0	0.00	0.6	8.28	8.28	-0.6	111	-0.50%
2019/05/29	0	0.00	0	8.31	8.31	0	116	-0.01%
2019/05/21	0	8.21	0	0.00	8.30	0	130	0.00%
2019/05/17	0	0.00	0	8.31	8.38	0	131	0.00%
2019/05/16	0.6	8.53	0	0.00	8.52	0.6	131	0.43%
2019/05/15	0	0.00	0.1	8.80	8.85	-0.1	130	-0.08%
2019/05/13	0.1	8.61	0	0.00	8.67	0.1	130	0.08%
2019/05/10	0	0.00	1	8.90	8.72	-1	131	-0.76%
2019/05/08	0	0.00	11	9.00	9.08	-11	129	-8.48%
2019/05/07	5	9.00	0	0.00	9.20	5	127	3.93%
2019/05/06	0	0.00	7	9.07	8.97	-7	120	-5.80%
2019/05/03	8	9.17	1	9.10	9.19	7	115	6.05%
2019/05/02	0	0.00	2	8.77	8.59	-2	105	-1.90%
2019/04/30	0	0.00	2.1	8.74	8.20	-2.1	97	-2.16%
2019/04/24	0	0.00	3	7.88	7.86	-3	86	-3.49%
2019/04/23	2.4	7.90	0	0.00	7.88	2.4	85	2.83%
2019/04/22	0	0.00	1	7.97	7.99	-1	84	-1.18%
2019/04/19	0.9	7.91	0	0.00	7.97	0.9	85	1.00%
2019/04/18	0	0.00	1	7.99	7.94	-1	84	-1.19%
2019/04/17	0.8	7.93	0	0.00	7.99	0.8	83	0.90%
2019/04/16	0.4	8.03	1	7.98	8.09	-0.6	82	-0.70%
2019/04/15	1	7.92	0	0.00	7.98	1	84	1.19%
2019/04/11	0.7	8.03	0	0.00	8.10	0.7	83	0.80%
2019/04/09	0	0.00	0.1	8.00	8.06	-0.1	81	-0.15%
2019/04/08	0.1	8.00	0	0.00	8.07	0.1	81	0.15%
2019/04/02	0	0.00	1	7.95	7.90	-1	80	-1.25%
2019/03/28	0	0.00	0.9	8.00	8.03	-0.9	77	-1.18%
2019/03/27	0	0.00	0	8.02	8.01	0	76	-0.01%
2019/03/25	0	0.00	0.1	8.08	8.08	-0.1	75	-0.07%
2019/03/22	1	8.04	0	0.00	8.07	1	70	1.37%
2019/03/06	2	8.00	0	0.00	8.05	2	60	3.29%
2019/02/26	8	8.10	0	0.00	8.06	8	61	13.00%
2019/02/25	5	8.10	0	0.00	8.08	5	60	8.32%
2019/02/21	0	7.93	0	0.00	7.96	0	54	0.00%
2018/12/22	0	0.00	3	6.54	6.70	-3	77	-3.87%
2018/12/19	0	0.00	2	6.54	6.73	-2	79	-2.52%
2018/11/23	1	6.48	0	0.00	6.72	1	92	1.08%
2018/09/20	0.3	7.72	0	0.00	7.78	0.3	279	0.10%
2018/09/07	0	0.00	0.1	7.80	7.81	-0.1	313	-0.04%
2018/08/14	0	0.00	43	7.84	7.80	-43	318	-13.50%
2018/08/10	0	0.00	24	8.30	8.17	-24	312	-7.68%
2018/08/09	0	0.00	5	8.05	8.06	-5	304	-1.64%
2018/08/08	3	8.11	6	8.16	8.14	-3	305	-0.98%
2018/08/07	12	7.51	30	7.73	7.96	-18	280	-6.42%
2018/08/06	1	7.10	0	0.00	7.24	1	254	0.39%
2018/07/31	2	6.99	0	0.00	6.96	2	227	0.88%
2018/07/27	5	7.11	0	0.00	7.15	5	217	2.29%
2018/07/25	10	7.29	0	0.00	7.29	10	207	4.83%
2018/07/19	10	7.48	0	0.00	7.28	10	202	4.93%
2018/07/18	7	7.26	0	0.00	7.45	7	202	3.46%
2018/07/11	10	7.59	0	0.00	7.60	10	188	5.30%
2018/07/06	4	7.70	0	0.00	7.78	4	178	2.23%
2018/07/03	10	7.88	0	0.00	7.89	10	168	5.92%
2018/07/02	0	0.00	1	8.13	8.00	-1	167	-0.60%
2018/06/28	21	8.16	0	0.00	8.20	21	164	12.77%
2018/06/27	15	8.16	0	0.00	8.15	15	161	9.27%
2018/06/21	1	8.70	0	0.00	8.70	1	146	0.68%
2018/06/19	2	8.76	0	0.00	8.72	2	135	1.47%
2018/06/15	10	9.05	7	9.04	9.04	3	134	2.22%
2018/06/04	4	9.50	0	0.00	9.59	4	123	3.24%
2018/05/31	0	0.00	1	9.44	9.45	-1	118	-0.84%
2018/05/15	0	0.00	11	9.86	9.88	-11	118	-9.27%
2018/05/14	1	10.40	0	0.00	10.10	1	116	0.86%
2018/04/30	0	0.00	4.6	11.11	11.25	-4.6	140	-3.27%
2018/04/25	0	11.20	1	11.30	11.35	-1	155	-0.64%
2018/04/23	0	11.50	0	0.00	11.25	0	162	0.00%
2018/04/19	0	11.30	0	0.00	11.25	0	167	0.00%
2018/04/18	0	0.00	5	10.93	10.95	-5	171	-2.92%
2018/04/11	0	11.20	0	0.00	11.25	0	184	0.00%
2018/03/30	1	11.35	1	11.40	11.30	0	218	0.00%
2018/03/29	0	0.00	1	11.35	11.35	-1	218	-0.46%
2018/03/27	0	0.00	1	11.20	11.20	-1	219	-0.45%
2018/02/26	0	0.00	5	11.85	11.85	-5	226	-2.21%
2018/02/08	5	11.60	0	0.00	11.55	5	226	2.21%
2018/02/06	0	0.00	4	11.51	11.10	-4	225	-1.78%
2018/02/05	3	11.83	0	0.00	12.00	3	219	1.37%
2018/02/02	3	11.98	0	0.00	12.00	3	217	1.38%
2018/02/01	1	12.05	0	0.00	11.95	1	217	0.46%
2018/01/22	3	12.40	0	0.00	12.25	3	259	1.16%
2018/01/19	2	12.10	0	0.00	12.10	2	250	0.80%
2018/01/17	0	0.00	3	11.92	12.00	-3	246	-1.22%
2018/01/12	3	12.05	1	12.10	12.10	2	237	0.84%
2018/01/11	0	0.00	10	11.85	11.95	-10	232	-4.29%
2018/01/10	1	11.80	0	0.00	11.70	1	223	0.45%