宏致 (3605)-台新券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
48.90
漲跌
▼0.65
漲幅
-1.31%
成交量
1,027張
產業
上市電子零組件類股
313人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

宏致 (3605)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
2024/11/20	18	49.14	1.5	49.03	49.55	16.5	5,962	0.28%
2024/11/19	1	49.30	20	48.94	49.30	-19	5,961	-0.32%
2024/11/18	58	49.17	13	48.71	48.85	45	5,954	0.76%
2024/11/15	166	51.37	15	51.27	51.70	151	5,920	2.55%	大買/鉅額交易
2024/11/14	16	49.80	6	49.56	49.35	10	5,912	0.17%
2024/11/13	4.3	50.58	6	50.70	50.40	-1.7	5,954	-0.03%
2024/11/12	37.2	50.93	27	50.63	50.60	10.2	5,972	0.17%
2024/11/11	32	52.09	1	52.70	52.30	31	5,973	0.52%
2024/11/08	57.1	52.02	76	52.15	51.20	-18.9	5,977	-0.32%
2024/11/07	17	54.72	16.1	54.73	54.70	0.9	5,934	0.02%
2024/11/06	68	53.06	9	53.47	52.90	59	5,905	1.00%
2024/11/05	23	52.93	19.5	52.68	52.60	3.5	5,904	0.06%
2024/11/04	101.1	52.76	42.5	52.13	51.30	58.6	5,906	0.99%	大買/
2024/11/01	25.1	55.28	1	55.50	55.40	24.1	5,831	0.41%
2024/10/30	5	55.86	7	55.37	55.20	-2	5,829	-0.03%
2024/10/29	37	56.35	16	56.66	56.10	21	5,827	0.36%
2024/10/28	13.1	58.09	23.3	57.79	57.50	-10.2	5,819	-0.17%
2024/10/25	23	59.30	10	59.40	59.60	13	5,786	0.22%
2024/10/24	29	60.61	130	60.42	58.70	-101	5,751	-1.76%	大賣/鉅額交易
2024/10/23	79	61.90	94	61.97	61.70	-15	5,641	-0.27%
2024/10/22	47.1	61.43	172	61.49	61.50	-124.9	5,570	-2.24%	大賣/鉅額交易
2024/10/21	78	60.68	106	60.63	61.00	-28	5,459	-0.51%	大賣/
2024/10/18	55.1	58.42	39	58.14	58.40	16.1	5,308	0.30%
2024/10/17	116.5	58.33	132	58.55	58.80	-15.5	5,276	-0.29%	大買/大賣/
2024/10/16	184	58.05	52	57.97	58.10	132	5,261	2.51%	大買/鉅額交易
2024/10/15	210	57.92	183	56.98	57.10	27	5,198	0.52%	大買/大賣/
2024/10/14	78	57.50	147	56.38	57.70	-69	5,085	-1.36%	大賣/
2024/10/11	63	55.87	25	55.90	55.30	38	4,981	0.76%
2024/10/09	81	56.82	69	56.21	56.30	12	4,927	0.24%
2024/10/08	21.1	54.43	18	54.32	54.30	3.1	4,815	0.06%
2024/10/07	24	53.79	25	54.10	54.40	-1	4,772	-0.02%
2024/10/04	39	53.41	47	53.14	52.80	-8	4,759	-0.17%
2024/10/01	50	53.66	29	53.72	53.50	21	4,747	0.44%
2024/09/30	173	53.56	162	53.78	53.80	11	4,687	0.23%	大買/大賣/
2024/09/27	165.3	55.84	72	55.40	55.00	93.3	4,600	2.03%	大買/
2024/09/26	267	59.88	213	59.83	58.00	54	4,386	1.23%	大買/大賣/
2024/09/25	79	58.49	197.3	58.65	60.70	-118.3	3,944	-3.00%	大賣/鉅額交易
2024/09/24	215.5	56.16	150	56.08	55.20	65.5	3,654	1.79%	大買/大賣/
2024/09/23	148	59.30	134	59.83	61.10	14	3,258	0.43%	大買/大賣/
2024/09/20	100	58.64	83	58.67	58.70	17	3,019	0.56%
2024/09/19	71.3	58.38	86.1	58.82	59.10	-14.8	2,955	-0.50%
2024/09/18	180.1	59.61	202	59.19	55.60	-21.9	2,825	-0.78%	大買/大賣/
2024/09/16	79	58.28	216.3	58.46	57.50	-137.3	2,528	-5.43%	大賣/鉅額交易
2024/09/13	48.1	53.91	90.6	54.68	55.30	-42.5	2,332	-1.82%
2024/09/12	8	51.98	30	52.11	51.30	-22	2,211	-0.99%
2024/09/11	6	50.98	23	51.69	51.70	-17	2,218	-0.77%
2024/09/10	96.1	50.77	14	52.26	49.60	82.1	2,191	3.74%
2024/09/09	7	50.59	6	50.13	51.40	1	2,134	0.05%
2024/09/06	10	49.59	19.4	49.67	49.50	-9.4	2,129	-0.44%
2024/09/05	24.2	50.68	12.1	51.02	49.80	12.1	2,131	0.57%
2024/09/04	16	51.42	18	51.93	50.50	-2	2,119	-0.09%
2024/09/03	11.3	53.73	5	53.84	53.70	6.3	2,109	0.30%
2024/09/02	31	53.69	11.5	53.69	54.00	19.5	2,116	0.92%
2024/08/30	35	55.43	40.5	55.12	52.90	-5.5	2,113	-0.26%
2024/08/29	131	55.16	31.6	55.98	56.70	99.4	2,038	4.88%	大買/
2024/08/28	65	54.62	49	55.06	55.20	16	1,992	0.80%
2024/08/27	47.5	53.39	139.5	53.31	53.80	-92	1,884	-4.88%	大賣/
2024/08/26	11	52.59	123.2	52.48	53.60	-112.2	1,713	-6.55%	大賣/鉅額交易
2024/08/23	121	48.58	14	48.82	48.75	107	1,650	6.48%	大買/鉅額交易
2024/08/22	5	49.42	5	49.71	49.85	0	1,717	0.00%
2024/08/21	2.5	49.16	0	0.00	48.75	2.5	1,849	0.14%
2024/08/20	29.5	49.72	9	49.76	49.40	20.5	2,075	0.99%
2024/08/19	4	49.90	6.5	50.15	50.10	-2.5	2,109	-0.12%
2024/08/16	42	50.35	29.8	50.79	50.00	12.3	2,154	0.57%
2024/08/15	21.1	49.88	102.1	49.73	50.20	-80.9	2,194	-3.69%	大賣/
2024/08/14	3	48.17	14	48.54	48.15	-11	2,239	-0.49%
2024/08/13	7	47.71	11.4	47.51	47.40	-4.4	2,227	-0.20%
2024/08/12	50.3	45.69	2	45.98	45.90	48.3	2,277	2.12%
2024/08/09	8	44.06	7	44.30	43.45	1	2,279	0.04%
2024/08/08	1.2	42.27	0	41.70	41.75	1.2	2,365	0.05%
2024/08/06	17.5	38.72	30	39.34	39.40	-12.5	2,522	-0.50%
2024/08/05	28.2	42.94	7	44.01	42.80	21.2	2,482	0.85%
2024/08/02	98.6	47.60	8	47.98	47.55	90.6	2,463	3.68%
2024/08/01	8	49.76	7.1	49.80	49.00	0.9	2,452	0.04%
2024/07/31	1	49.40	115.1	49.31	49.30	-114.1	2,433	-4.69%	大賣/鉅額交易
2024/07/30	5.1	46.78	22	46.83	47.15	-16.9	2,416	-0.70%
2024/07/29	22	48.74	20	47.03	47.00	2	2,422	0.08%
2024/07/26	8	45.86	5	47.70	47.90	3	2,429	0.12%
2024/07/23	11	47.56	7	48.36	47.80	4	2,433	0.16%
2024/07/22	101	47.59	27	47.57	47.80	74	2,451	3.02%	大買/
2024/07/19	12	48.17	5	47.90	48.10	7	2,457	0.28%
2024/07/18	6.3	49.56	10	49.29	49.45	-3.7	2,448	-0.15%
2024/07/17	37	51.07	34.1	51.07	50.40	2.9	2,434	0.12%
2024/07/16	34	48.41	1	49.45	48.95	33	2,387	1.38%
2024/07/15	0	0.00	8	48.70	48.50	-8	2,494	-0.32%
2024/07/12	2	48.50	5	48.25	48.15	-3	2,526	-0.12%
2024/07/11	45	48.64	10	49.06	48.50	35	2,521	1.39%
2024/07/10	7	49.90	14	49.64	49.55	-7	2,515	-0.28%
2024/07/09	6	47.11	15	46.97	47.10	-9	2,480	-0.36%
2024/07/08	10	48.03	11	47.85	48.00	-1	2,471	-0.04%
2024/07/05	11	49.47	18	49.24	49.90	-7	2,451	-0.29%
2024/07/04	3	48.45	5	48.14	48.45	-2	2,433	-0.08%
2024/07/03	3	48.80	5	49.00	48.55	-2	2,430	-0.08%
2024/07/02	1	48.25	2.3	48.14	48.40	-1.3	2,460	-0.05%
2024/07/01	13.3	48.14	1.1	48.28	48.00	12.2	2,470	0.50%
2024/06/28	28	49.02	27.2	49.20	49.20	0.8	2,443	0.03%
2024/06/27	2	46.65	8	46.79	46.50	-6	2,401	-0.25%
2024/06/26	1	47.25	1	47.00	46.85	0	2,480	0.00%
2024/06/25	20	46.69	4	46.86	47.60	16	2,470	0.65%
2024/06/24	3.2	46.75	6.4	46.55	46.40	-3.2	2,454	-0.13%
2024/06/21	3.3	45.77	2	45.70	45.55	1.3	2,437	0.05%
2024/06/20	8	45.71	14	45.49	45.30	-6	2,431	-0.25%
2024/06/19	5.3	45.68	4	45.79	46.45	1.3	2,419	0.05%
2024/06/18	8.1	46.30	69	46.66	45.80	-60.9	2,402	-2.53%
2024/06/17	0.4	48.00	16	48.11	47.90	-15.6	2,379	-0.66%
2024/06/14	0	0.00	9.5	48.24	48.50	-9.5	2,379	-0.40%
2024/06/13	3	47.65	83.2	48.04	47.70	-80.2	2,375	-3.38%
2024/06/12	1	47.90	23	47.89	48.65	-22	2,374	-0.93%
2024/06/11	30	47.95	63	48.04	48.10	-33	2,385	-1.38%
2024/06/07	27	50.14	29.2	49.84	49.65	-2.2	2,432	-0.09%
2024/06/06	4	47.83	31.1	47.79	48.25	-27.1	2,420	-1.12%
2024/06/05	51.2	49.13	20.2	49.11	47.50	31	2,414	1.28%
2024/06/04	15	50.50	25	50.49	49.75	-10	2,399	-0.42%
2024/06/03	23.5	50.37	18	50.66	50.60	5.5	2,416	0.23%
2024/05/31	42	51.70	82	50.89	50.50	-40	2,430	-1.65%
2024/05/30	64.2	51.46	36	51.62	50.80	28.2	2,445	1.15%
2024/05/29	33	52.28	28	52.19	52.10	5	2,527	0.20%
2024/05/28	185	52.47	60.4	52.43	52.90	124.6	2,643	4.71%	大買/鉅額交易
2024/05/27	97.2	52.03	28.5	51.89	50.70	68.7	2,583	2.66%
2024/05/24	97.2	51.64	127.5	52.11	52.00	-30.3	2,447	-1.24%	大賣/
2024/05/23	66	47.88	19	47.74	48.45	47	2,223	2.11%
2024/05/22	11	47.90	18	47.47	47.20	-7	2,192	-0.32%
2024/05/21	63	46.69	69.2	46.87	46.75	-6.2	2,126	-0.29%
2024/05/20	60.1	46.40	31.1	46.06	46.65	29	2,053	1.41%
2024/05/17	46	43.21	4	43.40	43.40	42	1,968	2.13%
2024/05/16	93	43.68	33	43.37	43.50	60	1,968	3.05%
2024/05/15	9.1	41.30	7	41.41	41.50	2.1	1,905	0.11%
2024/05/14	38.2	42.36	33	41.89	41.10	5.2	1,890	0.27%
2024/05/13	39	43.38	67.2	43.81	44.95	-28.2	1,814	-1.55%
2024/05/10	8	40.54	8.1	40.86	40.95	-0.1	1,698	0.00%
2024/05/08	0	0.00	3	39.18	39.30	-3	1,799	-0.17%
2024/05/07	2	38.80	1	39.00	39.10	1	1,855	0.05%
2024/05/06	0.2	40.05	8	39.75	39.40	-7.8	2,072	-0.38%
2024/05/03	9.3	40.26	1	40.90	40.20	8.3	2,212	0.38%
2024/05/02	1	41.15	12	40.72	41.20	-11	2,372	-0.46%
2024/04/30	0	0.00	1	41.15	40.55	-1	2,469	-0.04%
2024/04/29	0	0.00	9	41.62	41.45	-9	2,452	-0.37%
2024/04/26	10	41.15	31.1	41.14	40.95	-21.1	2,436	-0.86%
2024/04/25	3	39.15	5.5	40.80	40.55	-2.5	2,399	-0.10%
2024/04/24	1	39.25	2	38.93	39.20	-1	2,378	-0.04%
2024/04/23	9	37.82	8	37.88	38.00	1	2,368	0.04%
2024/04/22	10	40.47	30	39.04	38.50	-20	2,357	-0.85%
2024/04/19	115.5	40.47	153.2	40.61	40.20	-37.7	2,323	-1.62%	大買/大賣/
2024/04/18	23	39.56	14	39.36	39.60	9	2,199	0.41%
2024/04/17	0	0.00	2	35.95	36.00	-2	2,155	-0.09%
2024/04/16	4	35.80	0	0.00	35.55	4	2,151	0.19%
2024/04/15	0.3	37.20	0	0.00	36.90	0.3	2,140	0.01%
2024/04/12	1	37.95	4	38.08	37.80	-3	2,133	-0.14%
2024/04/11	2.4	38.23	0	0.00	37.95	2.4	2,126	0.11%
2024/04/10	0	0.00	7	38.74	38.65	-7	2,124	-0.33%
2024/04/09	5.1	38.35	7	38.51	38.65	-2	2,118	-0.09%
2024/04/08	12	39.95	21	39.70	38.90	-9	2,107	-0.43%
2024/04/03	3	39.03	10	38.54	38.75	-7	2,064	-0.34%
2024/04/02	10	38.03	7	37.88	37.60	3	2,044	0.15%
2024/04/01	22.1	37.97	29	37.71	38.10	-6.9	2,037	-0.34%
2024/03/29	132	38.58	131	38.96	38.70	1	2,013	0.05%	大買/大賣/
2024/03/28	0	0.00	1	36.00	36.15	-1	1,927	-0.05%
2024/03/27	74	35.36	18	35.38	35.25	56	1,924	2.91%
2024/03/26	4.1	35.48	14	35.55	35.30	-9.9	1,927	-0.51%
2024/03/25	1	36.00	24	36.13	36.00	-23	1,947	-1.18%
2024/03/22	7.1	35.90	0	0.00	35.80	7.1	1,955	0.36%
2024/03/21	16	36.09	3	36.13	36.40	13	1,955	0.66%
2024/03/20	13.1	36.25	9	36.22	35.50	4.1	1,956	0.21%
2024/03/19	2.1	36.45	3.1	36.30	36.60	-1.1	1,971	-0.05%
2024/03/18	2	36.90	0.9	36.85	36.70	1.1	1,983	0.06%
2024/03/15	23.4	36.87	2	36.98	36.95	21.4	1,979	1.08%
2024/03/14	8.1	35.69	45	35.67	35.90	-36.9	1,968	-1.87%
2024/03/13	35.1	37.94	130.1	36.73	36.45	-95	1,949	-4.87%	大賣/
2024/03/12	24.1	40.85	10	41.06	40.35	14.1	1,887	0.74%
2024/03/11	28	41.06	40	40.96	41.45	-12	1,874	-0.64%
2024/03/08	37.1	40.38	43.5	40.32	40.50	-6.4	1,879	-0.34%
2024/03/07	36.2	40.96	19	41.04	40.50	17.2	1,843	0.93%
2024/03/06	41.1	40.96	17.7	40.80	42.20	23.4	1,803	1.30%
2024/03/05	23.3	42.09	43.5	41.58	41.50	-20.2	1,755	-1.15%
2024/03/04	194.2	42.94	115.6	42.38	42.55	78.6	1,714	4.59%	大買/大賣/
2024/03/01	115.8	41.68	47.5	42.35	43.00	68.3	1,580	4.32%	大買/
2024/02/29	3	39.20	1	39.30	39.15	2	1,419	0.14%
2024/02/27	0.1	37.45	0	0.00	37.35	0.1	1,390	0.00%
2024/02/26	3	37.90	1	37.95	38.10	2	1,376	0.15%
2024/02/23	11	37.83	26	37.78	37.70	-15	1,358	-1.10%
2024/02/22	4	37.13	0	0.00	37.25	4	1,337	0.30%
2024/02/21	16	36.98	0	0.00	36.95	16	1,331	1.20%
2024/02/20	6.2	37.57	20	37.28	36.75	-13.8	1,323	-1.04%
2024/02/19	21	38.77	3	38.30	38.30	18	1,304	1.38%
2024/02/16	4	37.43	4	37.00	37.90	0	1,284	0.00%
2024/02/15	0	0.00	1	37.70	36.65	-1	1,269	-0.08%
2024/02/05	2.1	36.98	1	37.00	37.25	1.1	1,252	0.09%
2024/02/02	15	39.30	29	38.25	38.30	-14	1,230	-1.14%
2024/02/01	14	39.07	8	38.81	38.85	6	1,174	0.51%
2024/01/31	37	38.98	37	38.55	38.70	0	1,142	0.00%
2024/01/30	25.3	38.50	37.5	37.96	38.90	-12.2	1,069	-1.14%
2024/01/29	199.6	38.94	146.7	38.78	38.70	52.8	1,026	5.15%	大買/大賣/
2024/01/26	71.6	37.31	67.9	36.76	37.00	3.7	800	0.47%
2024/01/25	88.5	35.56	77.2	35.50	35.05	11.3	652	1.73%
2024/01/24	29.1	34.48	39.2	34.45	34.35	-10.1	481	-2.10%
2024/01/23	1	31.65	0	0.00	31.75	1	368	0.27%
2024/01/22	1	31.60	0	0.00	31.65	1	365	0.27%
2024/01/18	0	0.00	69	30.40	30.65	-69	361	-19.07%
2024/01/17	0	0.00	1	30.45	30.55	-1	360	-0.28%
2024/01/15	6	31.21	0	0.00	31.25	6	356	1.68%
2024/01/11	4	31.00	0	0.00	30.95	4	354	1.13%
2024/01/08	2	31.43	0	0.00	31.35	2	354	0.57%
2024/01/04	101	31.30	131	31.25	31.05	-30	353	-8.50%	大買/大賣/
2024/01/03	10	31.55	0	0.00	31.35	10	348	2.87%
2024/01/02	0	0.00	0	32.30	32.15	0	344	-0.01%
2023/12/29	1	32.20	0	0.00	32.25	1	345	0.29%
2023/12/28	0	0.00	1.1	32.51	32.40	-1.1	343	-0.31%
2023/12/27	0.1	32.60	0	0.00	32.35	0.1	341	0.03%
2023/12/26	0	32.35	1	32.50	32.65	-1	340	-0.28%
2023/12/25	0	32.80	7	32.67	32.50	-7	338	-2.06%
2023/12/22	2	32.78	5.1	32.88	32.85	-3.1	335	-0.92%
2023/12/21	20	32.80	3	33.20	33.20	17	330	5.14%
2023/12/20	6	33.10	9	33.41	33.45	-3	319	-0.94%
2023/12/19	103	32.88	2	32.60	33.00	101	293	34.42%	大買/鉅額交易
2023/12/18	2	32.45	0	32.45	32.45	2	281	0.71%
2023/12/15	3	31.40	16	32.03	32.20	-13	274	-4.73%
2023/12/14	40	32.31	7	32.14	31.70	33	268	12.33%
2023/12/13	3	32.75	20	32.57	33.00	-17	242	-7.02%
2023/12/12	1	31.40	0	0.00	31.60	1	224	0.45%
2023/12/11	0	0.00	2	31.90	31.55	-2	222	-0.90%
2023/12/08	2	31.60	3.1	31.50	31.75	-1.1	220	-0.50%
2023/12/07	7	31.26	0	0.00	31.35	7	216	3.23%
2023/12/06	3	31.77	2	31.68	31.55	1	212	0.47%
2023/12/05	78	31.98	92	32.54	32.05	-14	211	-6.63%
2023/11/30	7	30.73	9	30.76	30.70	-2	178	-1.12%
2023/11/29	3	30.28	0	0.00	30.70	3	177	1.69%
2023/11/28	2	30.53	1	30.50	30.55	1	174	0.57%
2023/11/27	4	30.54	4	30.70	30.40	0	171	0.00%
2023/11/24	11	30.83	4	30.66	30.75	7	170	4.10%
2023/11/21	8	30.32	3	30.47	30.25	5	162	3.08%
2023/11/20	7	30.01	0	0.00	30.15	7	159	4.39%
2023/11/16	0	0.00	4	30.10	30.15	-4	164	-2.44%
2023/11/15	40.1	30.32	1	30.10	30.20	39.1	161	24.16%
2023/11/14	66	30.12	3	30.23	30.20	63	160	39.25%
2023/11/13	0	0.00	2	29.80	29.75	-2	160	-1.25%
2023/11/10	2	29.90	4	30.08	29.85	-2	162	-1.23%
2023/11/09	5	29.75	0	0.00	29.65	5	158	3.16%
2023/11/08	5	29.74	1	29.65	29.75	4	159	2.50%
2023/11/07	1	29.90	12	29.72	29.70	-11	157	-7.00%
2023/11/06	3	28.10	6	30.02	30.35	-3	144	-2.08%
2023/11/03	1	28.45	0	0.00	28.25	1	125	0.80%
2023/11/02	73	28.36	1	28.20	28.25	72	126	56.85%
2023/10/31	3	28.38	1	28.30	28.30	2	126	1.58%
2023/10/27	0	0.00	1	28.40	28.35	-1	133	-0.75%
2023/10/26	2	28.38	0	0.00	28.30	2	137	1.46%
2023/10/25	1	28.45	0	0.00	28.60	1	138	0.72%
2023/10/24	60	28.40	0	0.00	28.40	60	143	41.72%
2023/10/20	3	28.25	0	0.00	28.30	3	149	2.01%
2023/10/19	81	28.55	0	0.00	28.40	81	153	52.87%
2023/10/18	0	0.00	1	28.40	28.30	-1	155	-0.64%
2023/10/17	40	28.70	2	28.63	28.80	38	158	23.98%
2023/10/16	2	28.83	0	0.00	28.80	2	172	1.16%
2023/10/13	1	29.10	0	0.00	29.05	1	190	0.52%
2023/10/12	3	29.03	0	0.00	29.05	3	194	1.55%
2023/10/05	1	29.40	0	0.00	29.45	1	201	0.50%
2023/10/04	8	29.19	0	0.00	29.15	8	202	3.95%
2023/10/02	3	28.88	0	0.00	29.00	3	205	1.46%
2023/09/27	1	28.65	0	0.00	28.55	1	209	0.48%
2023/09/22	38	28.59	2	28.50	28.90	36	214	16.75%
2023/09/21	1	28.20	0	0.00	28.15	1	215	0.47%
2023/09/20	5	28.56	0	0.00	28.50	5	213	2.34%
2023/09/14	1	28.65	0	0.00	28.60	1	215	0.46%
2023/09/12	0	0.00	3	28.40	28.20	-3	217	-1.38%
2023/09/11	0	0.00	1	28.50	28.35	-1	219	-0.46%
2023/09/08	9	28.75	6	28.90	28.80	3	217	1.38%
2023/09/07	0	0.00	1	28.20	28.20	-1	217	-0.46%
2023/09/06	1	28.10	1	28.15	28.10	0	219	0.00%
2023/09/05	1	27.95	15	28.03	28.10	-14	218	-6.40%
2023/09/04	1	28.30	0	0.00	28.10	1	219	0.46%
2023/09/01	1	27.85	0	0.00	28.20	1	221	0.45%
2023/08/30	0	0.00	2	27.53	27.90	-2	224	-0.89%
2023/08/29	3	27.17	3	27.30	27.50	0	226	0.00%
2023/08/28	1	26.90	0	0.00	26.80	1	228	0.44%
2023/08/22	70	26.46	0	0.00	26.30	70	241	28.95%
2023/08/21	2	26.80	0	0.00	26.80	2	236	0.85%
2023/08/18	70	26.92	0	0.00	26.80	70	236	29.63%
2023/08/17	3	26.78	2	27.00	27.00	1	235	0.42%
2023/08/16	1	27.40	0	0.00	27.50	1	233	0.43%
2023/08/15	2	27.85	0	0.00	27.85	2	232	0.86%
2023/08/14	2	27.80	0.3	28.50	27.85	1.7	232	0.73%
2023/08/11	1	28.90	0	0.00	28.85	1	232	0.43%
2023/08/10	5	29.10	0	0.00	29.05	5	232	2.15%
2023/08/09	1	29.30	0	0.00	29.20	1	231	0.43%
2023/08/04	0	0.00	2	29.15	29.40	-2	238	-0.84%
2023/08/02	7	29.64	0	0.00	29.40	7	258	2.71%
2023/07/31	0	30.00	2	30.30	30.05	-2	257	-0.78%
2023/07/28	1	30.35	0	0.00	30.30	1	255	0.39%
2023/07/27	6	30.56	6	30.45	30.65	0	253	0.00%
2023/07/25	1	30.40	4	30.70	30.50	-3	247	-1.21%
2023/07/24	2	30.65	5	30.99	30.60	-3	244	-1.23%
2023/07/21	1	30.75	0	0.00	30.80	1	242	0.41%
2023/07/20	2	30.75	0	0.00	30.75	2	242	0.82%
2023/07/19	2	30.75	8	31.48	30.90	-6	240	-2.49%
2023/07/18	10.3	31.56	11	30.14	31.70	-0.7	229	-0.30%
2023/07/17	0	0.00	3	29.73	30.00	-3	215	-1.39%
2023/07/14	49	29.45	2.3	29.63	29.65	46.7	213	21.89%
2023/07/13	110	29.35	9	29.31	29.25	101	214	47.00%	大買/
2023/07/12	0	0.00	1	29.30	29.30	-1	214	-0.47%
2023/07/11	2	29.75	0	0.00	29.90	2	212	0.94%
2023/07/10	30	30.00	0	30.40	29.95	30	214	13.97%
2023/07/07	0	30.10	0	0.00	29.85	0	215	0.00%
2023/07/06	0	0.00	2	30.30	30.20	-2	216	-0.93%
2023/07/05	2	30.30	1	30.25	30.15	1	216	0.46%
2023/07/04	0	0.00	2	30.33	30.35	-2	217	-0.92%
2023/07/03	3	29.80	0	0.00	29.65	3	216	1.38%
2023/06/29	101	29.95	0	0.00	29.55	101	222	45.38%	大買/鉅額交易
2023/06/27	5	29.71	0	0.00	29.65	5	231	2.16%
2023/06/26	0	0.00	2	30.15	30.00	-2	256	-0.78%
2023/06/21	52	30.08	0	0.00	30.20	52	272	19.07%
2023/06/19	5	29.75	0	0.00	29.75	5	280	1.78%
2023/06/16	1	30.00	0	0.00	30.00	1	280	0.36%
2023/06/15	0	0.00	1	30.70	30.25	-1	280	-0.36%
2023/06/14	0	0.00	1	30.40	30.40	-1	278	-0.36%
2023/06/13	0	0.00	2	30.35	30.25	-2	280	-0.71%
2023/06/08	2	29.95	0	0.00	29.90	2	284	0.70%
2023/06/07	0	0.00	1	30.05	30.00	-1	287	-0.35%
2023/06/02	0	0.00	4.3	29.91	30.05	-4.3	295	-1.46%
2023/06/01	0	0.00	0.2	30.20	30.05	-0.2	297	-0.07%
2023/05/31	0	0.00	3	30.53	30.35	-3	297	-1.01%
2023/05/26	2	29.05	0	0.00	29.00	2	289	0.69%
2023/05/25	2	29.05	0	0.00	29.10	2	291	0.69%
2023/05/24	1	29.15	0	0.00	29.05	1	294	0.34%
2023/05/23	2	29.30	1	29.60	29.20	1	298	0.34%
2023/05/22	2	29.10	1	29.35	29.15	1	299	0.33%
2023/05/19	2	28.95	0	0.00	28.90	2	300	0.66%
2023/05/18	1	29.00	0	0.00	28.85	1	313	0.32%
2023/05/16	1	28.10	0	0.00	28.10	1	323	0.31%
2023/05/15	1	27.95	0	0.00	28.00	1	322	0.31%
2023/05/11	5	28.07	1	28.15	28.35	4	325	1.23%
2023/05/10	0	0.00	1	28.15	28.10	-1	322	-0.31%
2023/05/09	4	28.05	0	0.00	28.35	4	321	1.24%
2023/05/08	0	0.00	1.1	30.00	30.00	-1.1	302	-0.35%
2023/05/05	2	30.15	0	0.00	30.10	2	303	0.66%
2023/05/04	0	0.00	3	30.00	30.00	-3	307	-0.97%
2023/04/28	2	30.35	4.1	30.25	30.15	-2.1	315	-0.66%
2023/04/27	5	30.16	0	0.00	30.05	5	316	1.58%
2023/04/25	3	30.33	0	0.00	30.10	3	317	0.94%
2023/04/24	0	0.00	0.2	30.66	30.65	-0.2	315	-0.07%
2023/04/21	1.1	30.57	0.1	30.90	30.65	1.1	316	0.33%
2023/04/20	1	31.30	0	0.00	31.30	1	313	0.32%
2023/04/19	5	31.75	0	0.00	31.65	5	310	1.61%
2023/04/17	0	0.00	1	31.70	31.55	-1	307	-0.32%
2023/04/14	0	0.00	7	31.80	31.75	-7	305	-2.29%
2023/04/13	0.2	31.80	1	31.70	31.70	-0.8	303	-0.27%
2023/04/12	7	31.40	0	0.00	31.40	7	298	2.35%
2023/04/11	3	31.47	0	0.00	31.55	3	295	1.03%
2023/04/10	0	31.50	6	31.10	31.40	-6	295	-2.03%
2023/04/07	69	30.96	0	0.00	30.90	69	294	23.45%
2023/04/06	2	31.10	0	0.00	31.00	2	290	0.69%
2023/03/31	5	31.32	5.3	31.38	31.40	-0.3	285	-0.09%
2023/03/30	1	31.50	4	31.45	31.35	-3	283	-1.06%
2023/03/29	59	31.35	0	0.00	31.45	59	281	20.98%
2023/03/28	123	31.29	21	31.34	31.30	102	283	36.03%	大買/鉅額交易
2023/03/27	73	31.48	14.2	31.70	31.65	58.8	276	21.26%
2023/03/24	3	33.30	0	0.00	33.25	3	252	1.19%
2023/03/23	0	0.00	1	33.65	33.60	-1	235	-0.42%
2023/03/22	0	33.60	3	33.92	33.80	-3	232	-1.29%
2023/03/21	0.1	33.60	3	33.60	33.60	-2.9	227	-1.29%
2023/03/20	1	33.25	0	0.00	33.35	1	226	0.44%
2023/03/17	6	33.16	2	33.35	33.05	4	225	1.77%
2023/03/16	8	33.40	2.1	33.16	32.90	5.9	225	2.62%
2023/03/15	0	0.00	3	33.92	34.00	-3	227	-1.32%
2023/03/14	3	33.15	1	33.35	33.35	2	227	0.88%
2023/03/13	5	33.41	0	0.00	33.55	5	237	2.11%
2023/03/10	8.1	34.37	0	0.00	34.00	8.1	252	3.19%
2023/03/09	7	35.00	0.1	35.40	34.80	6.9	290	2.38%
2023/03/07	0	0.00	1	34.95	35.10	-1	302	-0.33%
2023/03/06	3	34.92	5	34.95	34.90	-2	299	-0.67%
2023/03/03	0	0.00	2	34.33	34.35	-2	297	-0.67%
2023/02/24	5	34.44	0	0.00	34.40	5	294	1.70%
2023/02/23	1	34.30	3	34.58	34.70	-2	294	-0.68%
2023/02/22	1	33.80	3	34.10	33.95	-2	295	-0.68%
2023/02/21	1	34.45	2	34.35	34.35	-1	295	-0.34%
2023/02/20	3	34.42	1	34.40	34.35	2	295	0.68%
2023/02/17	0	0.00	1	34.20	34.30	-1	296	-0.34%
2023/02/16	5	34.43	6	34.54	34.45	-1	297	-0.34%
2023/02/15	0	34.15	2	34.15	33.95	-2	288	-0.69%
2023/02/14	1	33.00	1	33.15	33.30	0	277	0.00%
2023/02/13	1	32.55	0	32.90	32.55	1	280	0.36%
2023/02/10	2	33.08	0	0.00	32.70	2	282	0.71%
2023/02/09	3.3	33.97	0	0.00	33.70	3.3	279	1.18%
2023/02/08	3	33.93	0	0.00	33.90	3	280	1.07%
2023/02/07	1	33.60	0	0.00	33.50	1	279	0.36%
2023/02/06	0	0.00	3	33.45	33.40	-3	280	-1.07%
2023/02/03	5	33.55	2	33.60	33.55	3	286	1.05%
2023/02/02	5	34.00	6	33.97	34.00	-1	286	-0.35%
2023/02/01	3	32.82	2	33.15	33.65	1	282	0.35%
2023/01/31	1	32.55	0	0.00	32.65	1	293	0.34%
2023/01/17	1	31.00	0	0.00	31.15	1	291	0.34%
2023/01/13	2	31.55	0	0.00	31.35	2	290	0.69%
2023/01/09	0	32.30	0	0.00	32.25	0	290	0.00%
2023/01/05	0	0.00	10	31.91	31.80	-10	303	-3.29%
2023/01/04	3	31.90	2.1	31.86	32.00	0.9	303	0.28%
2022/12/29	0.1	31.70	0	0.00	31.85	0.1	306	0.03%
2022/12/28	114	32.17	4	32.00	31.90	110	310	35.45%	大買/鉅額交易
2022/12/23	0	0.00	1	32.10	32.00	-1	311	-0.32%
2022/12/22	1	32.40	2	32.60	32.40	-1	314	-0.32%
2022/12/21	80	32.41	0	0.00	32.30	80	321	24.85%
2022/12/20	188	32.74	2	32.80	32.40	186	326	57.00%	大買/鉅額交易
2022/12/19	35	32.99	0	0.00	33.20	35	332	10.51%
2022/12/16	93	32.90	0	0.00	32.80	93	334	27.82%
2022/12/14	1	33.35	2	33.35	33.50	-1	334	-0.29%
2022/12/13	1	32.90	0	0.00	32.90	1	334	0.30%
2022/12/12	2	33.03	0	0.00	33.10	2	336	0.59%
2022/12/09	4	33.48	1	33.90	33.40	3	338	0.89%
2022/12/08	3	33.32	0	0.00	33.60	3	338	0.89%
2022/12/07	5	33.28	0.1	33.25	33.20	4.9	338	1.46%
2022/12/06	3	34.30	0	0.00	34.00	3	334	0.90%
2022/12/05	1	34.85	1	35.40	34.85	0	331	0.00%
2022/12/02	2	34.15	8	34.28	34.65	-6	321	-1.87%
2022/12/01	22	34.12	27	34.68	34.70	-5	305	-1.64%
2022/11/30	1	31.95	0	0.00	32.25	1	269	0.37%
2022/11/29	81	31.01	0	31.05	31.45	81	255	31.64%
2022/11/25	90	30.99	0	0.00	30.90	90	256	35.09%
2022/11/24	1	31.00	7.1	31.04	31.30	-6.1	253	-2.42%
2022/11/23	0	0.00	0	30.55	30.80	0	254	0.00%
2022/11/21	2	31.05	0	0.00	30.80	2	258	0.77%
2022/11/17	0	0.00	1	32.00	32.15	-1	255	-0.39%
2022/11/16	0	0.00	3	31.55	31.80	-3	253	-1.18%
2022/11/15	2	31.25	4	31.41	31.40	-2	251	-0.79%
2022/11/14	0	0.00	3	31.10	31.10	-3	251	-1.19%
2022/11/11	1	30.85	0	0.00	30.90	1	248	0.40%
2022/11/10	2	31.10	1	31.25	30.95	1	245	0.41%
2022/11/09	1	31.15	1	31.55	31.20	0	247	0.00%
2022/11/08	2	31.50	0	0.00	31.05	2	257	0.78%
2022/11/07	1	31.70	0	0.00	31.45	1	260	0.38%
2022/11/04	0	0.00	1	31.35	31.65	-1	264	-0.38%
2022/11/02	1	30.80	0	0.00	30.95	1	263	0.38%
2022/10/31	0	0.00	4	29.95	30.20	-4	260	-1.54%
2022/10/28	1	29.60	11	29.38	29.45	-10	260	-3.84%
2022/10/27	15	30.37	4	29.86	30.05	11	260	4.22%
2022/10/26	3	28.82	0	0.00	28.40	3	248	1.21%
2022/10/21	1	28.05	0	0.00	28.05	1	250	0.40%
2022/10/18	2	29.00	0	0.00	29.00	2	251	0.80%
2022/10/17	1	28.00	0	0.00	28.65	1	251	0.40%
2022/10/13	1	27.40	0	0.00	27.30	1	256	0.39%
2022/10/12	3	29.28	0	0.00	29.15	3	250	1.20%
2022/10/06	0	0.00	2	30.35	30.35	-2	263	-0.76%
2022/10/05	0.1	30.50	0	0.00	30.30	0.1	270	0.03%
2022/10/04	1	29.65	1	30.10	30.30	0	273	0.00%
2022/09/30	1	28.80	1	29.60	29.60	0	294	0.00%
2022/09/29	2.1	29.23	6	29.57	29.65	-3.9	304	-1.28%
2022/09/28	5	29.16	1	28.60	28.60	4	303	1.32%
2022/09/27	0	0.00	5	30.20	30.40	-5	301	-1.66%
2022/09/26	3	31.10	0	0.00	30.30	3	304	0.99%
2022/09/22	0	0.00	0.2	33.65	33.40	-0.2	321	-0.06%
2022/09/20	1	34.00	0	0.00	33.85	1	322	0.31%
2022/09/19	0	0.00	0.2	34.55	33.80	-0.2	328	-0.05%
2022/09/16	1	34.60	0	0.00	34.55	1	329	0.30%
2022/09/15	0	35.45	0	0.00	35.10	0	336	0.00%
2022/09/14	0	35.25	1	35.20	35.25	-1	344	-0.29%
2022/09/13	0	35.85	0	0.00	35.80	0	353	0.00%
2022/09/12	1.1	35.70	0	0.00	35.75	1.1	367	0.30%
2022/09/08	1	35.20	1	35.45	35.45	0	387	0.00%
2022/09/07	0	0.00	5	34.60	34.55	-5	394	-1.27%
2022/09/06	1	35.60	1	35.70	35.00	0	396	0.00%
2022/09/05	3	36.47	0	0.00	36.30	3	395	0.76%
2022/08/31	0	0.00	6	36.70	37.35	-6	396	-1.51%
2022/08/29	2	36.45	2	36.70	36.65	0	415	0.00%
2022/08/26	0.1	37.95	0	0.00	37.95	0.1	412	0.02%
2022/08/25	1.2	37.37	3	37.51	37.35	-1.8	413	-0.45%
2022/08/24	1	37.40	0	0.00	37.35	1	419	0.24%
2022/08/23	2	37.03	0	0.00	37.10	2	421	0.47%
2022/08/22	1	37.60	0	0.00	37.55	1	424	0.24%
2022/08/19	0	0.00	1	38.20	38.00	-1	423	-0.24%
2022/08/18	0.2	38.10	3	37.75	37.80	-2.8	424	-0.66%
2022/08/17	0	0.00	1	37.80	37.85	-1	426	-0.23%
2022/08/16	1	37.70	0	0.00	37.75	1	429	0.23%
2022/08/15	2.1	39.18	13.5	39.38	39.35	-11.4	432	-2.63%
2022/08/10	1	38.30	0	0.00	38.25	1	428	0.23%
2022/08/08	1	37.45	3.5	37.85	38.05	-2.5	441	-0.57%
2022/08/04	1	36.80	0	0.00	37.10	1	448	0.22%
2022/08/03	0	0.00	9	37.75	37.15	-9	449	-2.00%
2022/08/02	1	38.10	3	38.00	37.95	-2	452	-0.44%
2022/08/01	0	39.20	0	0.00	39.05	0	458	0.00%
2022/07/29	0	0.00	0.8	39.00	39.00	-0.8	462	-0.18%
2022/07/28	0	0.00	1	38.80	38.80	-1	465	-0.22%
2022/07/27	0	0.00	1	39.10	39.15	-1	469	-0.21%
2022/07/26	0	0.00	0.3	38.70	38.80	-0.3	473	-0.06%
2022/07/25	0	0.00	2	39.53	39.40	-2	478	-0.42%
2022/07/22	4.2	39.36	1.2	39.34	39.35	3	481	0.62%
2022/07/21	1	39.00	10	39.18	39.40	-9	494	-1.82%
2022/07/20	3.4	38.77	3	39.17	38.30	0.4	493	0.07%
2022/07/19	2.3	38.57	19	38.74	38.85	-16.7	501	-3.33%
2022/07/18	0	38.70	1	38.60	38.65	-1	506	-0.20%
2022/07/15	5	37.94	1	38.25	38.20	4	509	0.79%
2022/07/14	0.5	37.65	10.2	36.76	37.65	-9.7	511	-1.90%
2022/07/13	0	0.00	1	36.45	36.20	-1	511	-0.20%
2022/07/11	7.3	37.36	0	0.00	37.20	7.3	514	1.41%
2022/07/08	1	35.95	0	0.00	36.50	1	509	0.20%
2022/07/07	0	0.00	9	34.91	35.45	-9	517	-1.74%
2022/07/05	2	34.80	5	34.30	34.80	-3	548	-0.55%
2022/07/04	0	0.00	17	33.89	33.55	-17	551	-3.08%
2022/07/01	4.1	35.07	8	34.29	33.90	-3.9	563	-0.69%
2022/06/30	0	0.00	10	38.05	37.50	-10	548	-1.82%
2022/06/29	1	39.00	1	39.15	39.40	0	568	0.00%
2022/06/28	1	39.35	0	0.00	39.50	1	693	0.14%
2022/06/27	0	0.00	4	39.65	39.95	-4	707	-0.57%
2022/06/24	1	39.00	1	39.45	38.70	0	711	0.00%
2022/06/23	6	38.28	3	38.45	38.40	3	718	0.42%
2022/06/22	1	37.65	0	0.00	37.65	1	723	0.14%
2022/06/21	1	39.30	3	39.03	39.55	-2	739	-0.27%
2022/06/20	2	38.25	2	38.00	37.00	0	766	0.00%
2022/06/17	11	39.26	0	0.00	39.15	11	759	1.45%
2022/06/16	3	41.80	8	40.86	40.50	-5	749	-0.67%
2022/06/15	1	41.70	2	41.55	41.05	-1	754	-0.13%
2022/06/14	1	40.05	0	0.00	41.05	1	772	0.13%
2022/06/13	3.7	41.02	0	0.00	40.95	3.7	782	0.48%
2022/06/10	0.6	42.55	0	0.00	42.25	0.6	809	0.07%
2022/06/09	0.1	42.90	3	42.60	42.80	-2.9	832	-0.34%
2022/06/08	52	43.50	48	43.05	42.40	4	872	0.46%
2022/06/07	0	0.00	1	42.20	42.00	-1	876	-0.11%
2022/06/06	1	41.90	0	0.00	41.95	1	903	0.11%
2022/06/02	2.2	42.30	13	41.95	41.95	-10.8	958	-1.13%
2022/06/01	5	42.79	2	42.85	42.65	3	1,004	0.30%
2022/05/31	0	0.00	3	42.35	42.40	-3	1,050	-0.29%
2022/05/30	1	42.15	2	42.15	42.20	-1	1,174	-0.09%
2022/05/27	1	41.70	0	0.00	41.65	1	1,346	0.07%
2022/05/25	1	40.90	0	0.00	41.05	1	1,540	0.06%
2022/05/23	3	41.72	5	41.76	41.50	-2	1,713	-0.12%
2022/05/20	2	42.15	11	42.30	42.20	-9	1,764	-0.51%
2022/05/19	0	0.00	3	40.70	41.35	-3	1,785	-0.17%
2022/05/18	2	41.65	1	41.60	41.40	1	1,845	0.05%
2022/05/17	2	41.45	1	41.55	41.55	1	2,030	0.05%
2022/05/16	1	41.20	2	41.38	40.50	-1	2,193	-0.05%
2022/05/13	2	39.90	3	40.00	39.60	-1	2,326	-0.04%
2022/05/12	2	40.20	5	40.67	39.25	-3	2,341	-0.13%
2022/05/10	2	39.45	5	40.14	40.95	-3	2,411	-0.12%
2022/05/09	6	39.96	0	0.00	39.90	6	2,514	0.24%
2022/05/06	1	41.05	1	41.45	41.60	0	2,512	0.00%
2022/05/05	7	42.66	0	0.00	42.25	7	2,515	0.28%
2022/05/04	2	41.80	2	42.03	42.10	0	2,517	0.00%
2022/05/03	3	40.95	2	41.00	41.05	1	2,522	0.04%
2022/04/29	14	41.74	0	0.00	41.50	14	2,534	0.55%
2022/04/28	0	0.00	1	42.25	42.00	-1	2,547	-0.04%
2022/04/27	7	40.54	3	41.15	41.15	4	2,572	0.16%
2022/04/26	9	42.27	0	0.00	42.40	9	2,569	0.35%
2022/04/25	8	42.25	5	42.36	41.90	3	2,578	0.12%
2022/04/22	3	44.03	1.3	44.38	44.50	1.7	2,578	0.06%
2022/04/21	0	45.13	0	0.00	44.45	0	2,591	0.00%
2022/04/20	6	43.62	3	43.75	43.85	3	2,606	0.12%
2022/04/19	3	43.63	0.1	43.90	43.80	2.9	2,661	0.11%
2022/04/18	0	43.25	5	43.00	42.95	-5	2,690	-0.19%
2022/04/15	3.3	43.71	13	43.74	43.55	-9.7	2,692	-0.36%
2022/04/14	6	44.69	3	44.63	44.75	3	2,722	0.11%
2022/04/13	13	44.53	3	44.87	45.30	10	2,735	0.37%
2022/04/12	6.1	43.18	7	43.40	43.25	-0.9	2,740	-0.03%
2022/04/11	4	42.96	2	42.95	42.90	2	2,756	0.07%
2022/04/08	5	45.65	6.2	45.45	45.35	-1.2	2,773	-0.04%
2022/04/07	4	45.68	6	46.26	45.30	-2	2,817	-0.07%
2022/04/06	1.1	46.14	2	46.55	46.55	-0.9	2,920	-0.03%
2022/04/01	22.1	46.47	7	46.65	46.70	15.1	3,077	0.49%
2022/03/31	60.3	47.11	19	46.87	46.65	41.3	3,191	1.29%
2022/03/30	5	50.70	5.1	50.56	50.60	-0.1	3,146	0.00%
2022/03/29	8	50.46	0	0.00	50.00	8	3,209	0.25%
2022/03/28	0	0.00	2	49.70	50.30	-2	3,227	-0.06%
2022/03/25	4.1	50.80	1	50.50	50.50	3.1	3,251	0.10%
2022/03/24	4.2	51.04	2.4	51.12	51.00	1.8	3,245	0.05%
2022/03/23	5	50.38	5.1	50.94	50.80	-0.1	3,237	0.00%
2022/03/22	2	49.15	4	49.25	49.35	-2	3,213	-0.06%
2022/03/21	3.1	49.00	2	49.15	49.10	1.1	3,214	0.03%
2022/03/18	0.3	48.46	20	48.80	48.75	-19.7	3,223	-0.61%
2022/03/17	5	48.56	9	48.74	48.90	-4	3,243	-0.12%
2022/03/16	6.4	47.18	5	47.20	47.25	1.4	3,233	0.04%
2022/03/15	13.1	46.93	7.1	46.89	46.70	6	3,232	0.18%
2022/03/14	4	48.23	1	48.70	48.05	3	3,219	0.09%
2022/03/11	15.1	48.65	6	48.44	48.20	9.1	3,229	0.28%
2022/03/10	1.2	50.00	8	50.11	49.90	-6.9	3,203	-0.21%
2022/03/09	13.6	49.14	24	49.07	48.80	-10.5	3,196	-0.33%
2022/03/08	176.4	49.24	7	49.31	48.70	169.4	3,208	5.28%	大買/鉅額交易
2022/03/07	90.2	50.48	13.2	51.12	50.30	77	3,223	2.39%
2022/03/04	13	52.96	17.2	52.73	52.30	-4.2	3,199	-0.13%
2022/03/03	82.4	54.54	28	54.21	53.40	54.4	3,185	1.71%
2022/03/02	133.2	54.64	128.2	54.53	54.80	5	3,101	0.16%	大買/大賣/
2022/03/01	38.7	53.85	35.2	53.69	54.00	3.5	3,083	0.11%
2022/02/25	144.5	51.01	67.5	50.86	51.20	77	2,979	2.58%	大買/
2022/02/24	213.4	50.55	26.1	50.49	49.75	187.3	3,030	6.18%	大買/鉅額交易
2022/02/23	29.3	53.53	13.1	53.39	53.30	16.2	3,078	0.53%
2022/02/22	12.6	52.76	31.2	52.67	53.50	-18.6	3,071	-0.61%
2022/02/21	8.3	52.63	6	52.47	52.70	2.3	3,106	0.07%
2022/02/18	44	52.73	62.3	53.00	53.00	-18.3	3,106	-0.59%
2022/02/17	61.8	54.04	143.2	53.70	52.20	-81.4	3,086	-2.64%	大賣/
2022/02/16	79	53.41	72.1	53.16	53.40	6.9	3,050	0.23%
2022/02/15	123	51.64	94.1	51.70	51.70	28.9	3,090	0.94%	大買/
2022/02/14	8	49.18	6	49.11	49.15	2	2,961	0.07%
2022/02/11	7	49.88	1.1	50.30	50.20	5.9	2,954	0.20%
2022/02/10	38.1	50.30	15.1	50.19	50.20	23	2,947	0.78%
2022/02/09	32.2	50.31	34.3	50.14	50.00	-2.1	2,912	-0.07%
2022/02/08	0	47.55	1	47.30	47.65	-1	2,822	-0.04%
2022/02/07	3.1	46.19	3	46.05	46.90	0.1	2,857	0.00%
2022/01/26	0.1	46.10	3	46.15	45.95	-2.9	2,870	-0.10%
2022/01/25	0.1	46.00	7	45.80	46.15	-6.9	2,913	-0.24%
2022/01/24	4.1	46.22	3	46.65	46.35	1.1	2,987	0.04%
2022/01/21	8.3	47.16	1	46.95	47.30	7.3	3,013	0.24%
2022/01/20	3.2	47.97	6	47.94	48.00	-2.8	3,017	-0.09%
2022/01/19	9	46.37	21	46.45	46.50	-12	3,009	-0.40%
2022/01/18	6.1	47.40	0	0.00	47.00	6.1	3,024	0.20%
2022/01/17	15	46.86	12	46.70	47.10	3	3,054	0.10%
2022/01/14	6	46.02	7	46.42	46.45	-1	3,070	-0.03%
2022/01/13	2	47.75	6	47.46	47.35	-4	3,061	-0.13%
2022/01/12	79.3	46.94	92.4	47.09	47.30	-13.1	3,045	-0.43%
2022/01/11	12.3	48.00	7.1	47.80	47.70	5.1	2,992	0.17%
2022/01/10	4	49.00	1	48.90	49.10	3	2,963	0.10%
2022/01/07	9.1	48.85	8.1	48.75	48.95	1	2,962	0.03%
2022/01/06	4.3	49.75	2.1	49.77	50.10	2.2	2,934	0.08%
2022/01/05	4	50.80	3	51.03	50.40	1	2,922	0.03%
2022/01/04	10	50.83	6	50.87	50.90	4	2,912	0.14%
2022/01/03	9.4	52.22	3	52.83	51.00	6.4	2,890	0.22%
2021/12/30	7	52.11	11.2	52.36	52.00	-4.2	2,861	-0.15%
2021/12/29	149.2	53.26	166.6	52.91	53.00	-17.4	2,829	-0.61%	大買/大賣/
2021/12/28	93.5	52.76	97.4	52.50	52.60	-3.9	2,744	-0.14%
2021/12/27	86.3	51.28	79.1	51.61	52.10	7.1	2,609	0.27%
2021/12/24	79.2	50.88	45	49.83	49.70	34.2	2,502	1.37%
2021/12/23	13.2	50.52	39.3	50.25	50.90	-26.1	2,438	-1.07%
2021/12/22	2	48.28	6	48.77	48.45	-4	2,398	-0.17%
2021/12/21	10.6	47.62	9.6	47.43	47.55	1	2,399	0.04%
2021/12/20	3	48.05	7	48.13	48.00	-4	2,373	-0.17%
2021/12/17	7.2	48.34	1	48.25	48.10	6.2	2,383	0.26%
2021/12/16	3	49.57	0	0.00	49.50	3	2,377	0.13%
2021/12/15	1	49.20	2	49.08	49.10	-1	2,393	-0.04%
2021/12/14	5	49.18	14	48.90	48.70	-9	2,404	-0.37%
2021/12/13	23.2	50.08	19	50.06	50.10	4.2	2,405	0.18%
2021/12/10	0	0.00	3	48.63	48.50	-3	2,382	-0.13%
2021/12/09	12	49.00	14	49.59	48.85	-2	2,385	-0.08%
2021/12/08	1	49.10	7	49.36	49.10	-6	2,401	-0.25%
2021/12/07	26.5	49.25	16	49.40	48.65	10.5	2,392	0.44%
2021/12/06	30	49.95	45	49.94	49.95	-15	2,369	-0.63%
2021/12/03	9	50.86	3	50.64	50.50	6	2,377	0.25%
2021/12/02	18	51.15	8	50.93	50.80	10	2,386	0.42%
2021/12/01	28.5	51.65	29.2	51.64	51.90	-0.7	2,381	-0.03%
2021/11/30	4	49.64	14	49.67	49.80	-10	2,327	-0.43%
2021/11/29	10.5	48.36	5	48.75	48.85	5.5	2,321	0.24%
2021/11/26	16	50.22	36	50.58	50.00	-20	2,310	-0.87%
2021/11/25	66.5	53.42	94	52.94	50.50	-27.5	2,278	-1.21%
2021/11/24	2	51.60	15	52.05	52.00	-13	2,140	-0.61%
2021/11/23	74.7	52.13	92.3	51.99	51.50	-17.6	2,113	-0.83%
2021/11/22	145.2	52.55	112	52.92	53.40	33.2	2,024	1.64%	大買/大賣/
2021/11/19	46	49.73	24	50.05	50.10	22	1,894	1.16%
2021/11/18	36	49.95	41	49.88	49.70	-5	1,857	-0.27%
2021/11/17	10	48.42	15	48.25	48.15	-5	1,778	-0.28%
2021/11/16	19	47.84	28	47.79	47.45	-9	1,762	-0.51%
2021/11/15	53	48.93	32	48.51	48.40	21	1,732	1.21%
2021/11/12	75	50.49	108.1	49.64	51.30	-33.1	1,608	-2.06%	大賣/
2021/11/11	0	0.00	33	47.30	47.45	-33	1,429	-2.31%
2021/11/10	3	47.07	17	47.53	47.75	-14	1,444	-0.97%
2021/11/09	3	48.15	27	47.65	47.40	-24	1,467	-1.64%
2021/11/08	7	46.38	17	46.59	46.45	-10	1,481	-0.68%
2021/11/05	10.1	47.20	4	47.11	47.15	6.1	1,493	0.41%
2021/11/04	58.1	48.14	3	48.00	47.75	55.1	1,496	3.68%
2021/11/03	7	46.89	8	47.11	47.00	-1	1,485	-0.07%
2021/11/02	42	47.78	10.1	47.33	47.10	32	1,504	2.12%
2021/11/01	81	48.75	63	48.99	48.85	18	1,490	1.21%
2021/10/29	90	47.07	57	47.32	47.45	33	1,494	2.21%
2021/10/28	5.1	45.56	1	46.50	45.50	4.1	1,469	0.28%
2021/10/27	1	44.60	6	45.68	46.00	-5	1,482	-0.34%
2021/10/26	15.1	44.98	1	45.00	44.85	14.1	1,517	0.93%
2021/10/25	10	44.54	6	45.40	44.10	4	1,530	0.26%
2021/10/22	6	44.95	3	44.58	45.20	3	1,563	0.19%
2021/10/21	2	43.53	5	43.80	43.05	-3	1,591	-0.19%
2021/10/20	2	43.15	0	0.00	43.35	2	1,638	0.12%
2021/10/19	1	43.40	2	43.43	43.40	-1	1,732	-0.06%
2021/10/18	5	42.53	1	42.70	42.25	4	1,915	0.21%
2021/10/15	0	0.00	1	43.55	43.40	-1	2,075	-0.05%
2021/10/14	2	41.58	1	41.60	42.35	1	2,162	0.05%
2021/10/13	7.1	41.80	3.5	41.60	41.25	3.6	2,202	0.16%
2021/10/12	1	43.65	0	0.00	42.50	1	2,254	0.04%
2021/10/08	7	44.12	2	44.05	43.85	5	2,314	0.22%
2021/10/07	0	0.00	4	44.23	44.20	-4	2,431	-0.16%
2021/10/06	7	43.62	2	43.25	42.65	5	2,622	0.19%
2021/10/05	5.1	44.24	6	41.36	44.10	-0.9	2,845	-0.03%
2021/10/04	2.1	41.81	25	42.31	41.55	-22.9	3,078	-0.74%
2021/10/01	7.1	43.72	3.1	43.68	42.75	4	3,301	0.12%
2021/09/30	3	44.80	2	45.28	45.45	1	3,320	0.03%
2021/09/29	91.3	45.01	4	45.39	44.70	87.3	3,386	2.58%
2021/09/28	206	46.45	3	46.27	46.55	203	3,428	5.92%	大買/鉅額交易
2021/09/27	4.1	47.80	1	47.80	47.80	3.1	3,449	0.09%
2021/09/24	0	0.00	1	48.75	48.55	-1	3,516	-0.03%
2021/09/23	0	0.00	2	47.58	47.40	-2	3,584	-0.06%
2021/09/22	90.1	47.27	4	47.43	47.20	86.1	3,842	2.24%
2021/09/17	33	48.97	1	49.20	49.35	32	4,203	0.76%
2021/09/16	33.7	49.08	11.2	49.77	49.20	22.5	4,300	0.52%
2021/09/15	4.1	50.20	0	0.00	50.20	4.1	4,463	0.09%
2021/09/14	2	50.00	14	50.99	51.00	-12	4,489	-0.27%
2021/09/13	22	50.51	6	51.33	50.70	16	4,517	0.35%
2021/09/10	23.1	49.06	2	49.15	49.60	21.1	4,511	0.47%
2021/09/09	0	0.00	18	49.71	49.60	-18	4,512	-0.40%
2021/09/08	214.2	49.25	17	49.21	48.60	197.2	4,511	4.37%	大買/鉅額交易
2021/09/07	10.2	50.03	10	50.15	50.60	0.2	4,511	0.00%
2021/09/06	167.3	50.41	10	51.35	50.00	157.3	4,505	3.49%	大買/鉅額交易
2021/09/03	6	53.07	5	53.00	52.90	1	4,577	0.02%
2021/09/02	14	52.79	4	52.20	52.20	10	4,624	0.22%
2021/09/01	5	53.48	6	53.53	53.50	-1	4,645	-0.02%
2021/08/31	3.1	51.50	8	52.10	52.10	-5	4,643	-0.11%
2021/08/30	49	51.13	8	51.93	51.70	41	4,691	0.87%
2021/08/27	4.2	51.64	0	0.00	51.60	4.2	4,701	0.09%
2021/08/26	24.3	53.06	7	52.30	52.20	17.3	4,727	0.37%
2021/08/25	5.1	53.75	21	53.34	54.20	-15.9	4,770	-0.33%
2021/08/24	4	53.00	10	52.90	52.80	-6	4,766	-0.13%
2021/08/23	1	52.60	1	53.00	52.80	0	4,788	0.00%
2021/08/20	1	51.50	2	51.70	51.30	-1	4,784	-0.02%
2021/08/19	8	52.79	19	52.37	51.50	-11	4,780	-0.23%
2021/08/18	30	51.42	12	52.49	53.80	18	4,784	0.38%
2021/08/17	161	52.15	36	52.68	51.50	125	4,778	2.62%	大買/鉅額交易
2021/08/16	59	52.29	14	52.95	53.80	45	4,768	0.94%
2021/08/13	72	54.53	20	55.75	53.70	52	4,756	1.09%
2021/08/12	29	56.98	13	57.32	57.20	16	4,738	0.34%
2021/08/11	10	54.67	21.1	54.98	54.20	-11.1	4,745	-0.23%
2021/08/10	1.1	55.81	17	56.06	56.00	-16	4,755	-0.34%
2021/08/09	10	56.65	21.2	57.79	56.50	-11.2	4,783	-0.23%
2021/08/06	37	58.99	38.2	58.12	57.60	-1.2	4,779	-0.03%
2021/08/05	14	59.48	9	59.49	59.50	5	4,770	0.10%
2021/08/04	66	59.85	29.4	60.00	60.00	36.6	4,816	0.76%
2021/08/03	11	57.88	9	58.60	57.80	2	4,843	0.04%
2021/08/02	3	56.67	16	57.08	58.10	-13	4,847	-0.27%
2021/07/30	25	56.62	21.7	56.17	55.10	3.3	4,827	0.07%
2021/07/29	38	57.14	35	57.01	56.90	3	4,787	0.06%
2021/07/28	35.1	56.47	73.5	55.12	57.70	-38.4	4,767	-0.81%
2021/07/27	53	59.73	11	58.47	57.60	42	4,753	0.88%
2021/07/26	20.1	60.29	135	60.31	60.30	-114.9	4,753	-2.42%	大賣/鉅額交易
2021/07/23	99.6	59.30	100	59.04	59.00	-0.5	4,728	-0.01%
2021/07/22	143.3	61.34	141	60.63	59.30	2.3	4,646	0.05%	大買/大賣/
2021/07/21	120	63.51	65	62.87	64.80	55	4,487	1.23%	大買/
2021/07/20	87	61.16	75.4	61.08	60.20	11.6	4,340	0.27%
2021/07/19	21	61.00	98	60.81	61.10	-77	4,264	-1.81%
2021/07/16	66.1	60.30	36	60.44	59.70	30.1	4,303	0.70%
2021/07/15	73	59.65	8.4	60.43	61.30	64.6	4,302	1.50%
2021/07/14	61	59.85	74.1	59.31	60.00	-13.1	4,252	-0.31%
2021/07/13	146.6	59.96	205.3	59.59	58.50	-58.7	4,165	-1.41%	大買/大賣/
2021/07/12	169	60.97	133.4	61.22	62.10	35.6	3,988	0.89%	大買/大賣/
2021/07/09	247.5	58.86	166.5	58.15	59.30	81	3,770	2.15%	大買/大賣/
2021/07/08	228	55.74	188.2	55.36	57.60	39.8	3,560	1.12%	大買/大賣/
2021/07/07	26.1	52.32	42	52.46	52.40	-15.9	3,387	-0.47%
2021/07/06	68.1	53.10	25	52.74	51.90	43.1	3,430	1.26%
2021/07/05	30	52.30	83.2	52.42	52.80	-53.2	3,401	-1.56%
2021/07/02	23.3	51.35	30	51.13	52.10	-6.7	3,365	-0.20%
2021/07/01	34	50.68	67	50.26	50.30	-33	3,369	-0.98%
2021/06/30	65	51.82	37	51.69	51.80	28	3,349	0.84%
2021/06/29	175.1	51.98	154	52.10	51.40	21	3,308	0.64%	大買/大賣/
2021/06/28	377.3	52.77	269	53.50	54.30	108.3	3,069	3.53%	大買/大賣/鉅額交易
2021/06/25	68	48.81	112	48.68	49.45	-44	2,729	-1.61%	大賣/
2021/06/24	195	48.35	179	48.35	47.55	16	2,645	0.60%	大買/大賣/
2021/06/23	10	46.29	17	46.54	46.80	-7	2,510	-0.28%
2021/06/22	19	45.67	10.1	45.88	45.50	8.9	2,503	0.36%
2021/06/21	4	44.18	17	43.87	44.55	-13	2,491	-0.52%
2021/06/18	6	45.17	6	45.25	45.00	0	2,550	0.00%
2021/06/17	6	44.71	20	44.54	44.95	-14	2,623	-0.53%
2021/06/16	32	44.25	8	44.36	44.05	24	2,868	0.84%
2021/06/15	25.1	44.82	16	44.70	44.70	9.1	3,141	0.29%
2021/06/11	22	45.57	64	45.75	44.90	-42	3,151	-1.33%
2021/06/10	34	47.45	21	47.55	47.85	13	3,067	0.42%
2021/06/09	39	46.93	9	46.90	46.70	30	3,030	0.99%
2021/06/08	7	46.31	3	46.53	46.65	4	3,009	0.13%
2021/06/07	40	45.98	12	45.96	45.55	28	3,015	0.93%
2021/06/04	15	46.69	76	46.71	46.75	-61	2,989	-2.04%
2021/06/03	19	46.62	11	46.60	46.35	8	3,007	0.27%
2021/06/02	23	46.83	23.2	46.73	46.35	-0.2	3,008	-0.01%
2021/06/01	8.2	46.11	28	45.65	46.00	-19.8	2,979	-0.66%
2021/05/31	6	45.17	4	45.41	45.15	2	2,966	0.07%
2021/05/28	4	43.56	0	0.00	43.65	4	2,965	0.13%
2021/05/27	1	42.90	8	42.88	43.05	-7	3,014	-0.23%
2021/05/26	11	43.07	5	43.20	43.05	6	3,059	0.20%
2021/05/25	5	42.83	7	42.86	42.45	-2	3,093	-0.06%
2021/05/24	4	41.95	9	41.48	42.05	-5	3,136	-0.16%
2021/05/21	1	40.70	5	40.75	40.75	-4	3,192	-0.13%
2021/05/20	12	39.94	2	40.28	39.45	10	3,342	0.30%
2021/05/19	8	40.33	16	39.94	40.55	-8	3,378	-0.24%
2021/05/18	8	37.11	0	0.00	38.25	8	3,439	0.23%
2021/05/17	13	35.69	14	35.61	34.80	-1	3,423	-0.03%
2021/05/14	12	39.16	7	38.81	38.55	5	3,390	0.15%
2021/05/13	20.2	38.59	8	37.60	38.25	12.2	3,372	0.36%
2021/05/12	22.3	39.90	12	41.39	39.00	10.3	3,360	0.31%
2021/05/11	17	43.56	19	43.97	42.40	-2	3,297	-0.06%
2021/05/10	4	41.65	2	42.05	40.75	2	3,211	0.06%
2021/05/07	13	41.22	67	40.76	41.80	-54	3,248	-1.66%
2021/05/05	4	40.73	0	0.00	39.75	4	3,278	0.12%
2021/05/04	17.2	39.50	30	39.48	40.30	-12.8	3,308	-0.39%
2021/05/03	11	43.55	41	43.71	42.15	-30	3,289	-0.91%
2021/04/29	13	45.31	11	44.98	44.95	2	3,268	0.06%
2021/04/28	6	45.91	11	46.14	45.85	-5	3,304	-0.15%
2021/04/27	7	45.90	6	46.78	45.80	1	3,382	0.03%
2021/04/26	2	46.25	6	46.16	46.15	-4	3,432	-0.12%
2021/04/23	12	45.95	3	45.95	46.00	9	3,516	0.26%
2021/04/22	26	47.62	43.1	47.52	46.15	-17.1	3,636	-0.47%
2021/04/21	39	48.38	33	48.05	48.65	6	3,599	0.17%
2021/04/20	2	47.60	8	47.61	47.55	-6	3,582	-0.17%
2021/04/19	79	47.67	12	47.60	47.65	67	3,647	1.84%
2021/04/16	5	46.70	4.2	46.96	46.60	0.8	3,669	0.02%
2021/04/15	12	45.90	4.5	46.08	45.75	7.5	3,735	0.20%
2021/04/14	25.1	45.06	25.1	45.10	45.45	0	3,803	0.00%
2021/04/13	48	47.43	23	47.55	46.20	25	3,917	0.64%
2021/04/12	43.3	48.99	57	49.08	49.25	-13.8	4,128	-0.33%
2021/04/09	14.4	47.73	42.3	47.74	47.70	-27.9	4,281	-0.65%
2021/04/08	14.6	47.40	26.4	47.22	47.05	-11.8	4,379	-0.27%
2021/04/07	27.1	46.90	51	46.98	47.50	-23.9	4,415	-0.54%
2021/04/06	15	46.84	17	46.86	46.70	-2	4,526	-0.04%
2021/04/01	15	45.82	12	45.88	45.70	3	4,698	0.06%
2021/03/31	40	45.17	54	45.10	45.05	-14	4,784	-0.29%
2021/03/30	11	44.63	51	44.85	45.20	-40	4,959	-0.81%
2021/03/29	30.1	45.64	32	45.56	45.50	-1.9	5,298	-0.04%
2021/03/26	22	45.69	16	45.44	46.10	6	5,714	0.10%
2021/03/25	35.4	44.39	58	44.36	44.15	-22.7	5,803	-0.39%
2021/03/24	59	44.72	41	44.80	44.95	18	5,912	0.30%
2021/03/23	80	45.15	77	45.21	44.70	3	5,890	0.05%
2021/03/22	49.1	46.57	23	46.52	46.25	26.1	5,824	0.45%
2021/03/19	130	48.22	194	48.07	47.50	-64	5,753	-1.11%	大買/大賣/
2021/03/18	150	49.09	149	49.16	50.40	1	5,507	0.02%	大買/大賣/
2021/03/17	17.2	45.99	26	46.40	45.85	-8.8	5,226	-0.17%
2021/03/16	27	45.97	2	46.08	45.60	25	5,211	0.48%
2021/03/15	16	46.27	12	46.88	46.45	4	5,215	0.08%
2021/03/12	52	46.36	2	46.30	45.90	50	5,200	0.96%
2021/03/11	8	46.04	15	46.10	46.40	-7	5,195	-0.13%
2021/03/10	12	45.27	18	45.16	45.25	-6	5,173	-0.12%
2021/03/09	29	44.12	19	43.78	43.70	10	5,151	0.19%
2021/03/08	16	45.29	21	45.41	45.20	-5	5,118	-0.10%
2021/03/05	13	44.70	21	44.42	44.20	-8	5,092	-0.16%
2021/03/04	8	45.78	9	45.62	44.90	-1	5,080	-0.02%
2021/03/03	15	45.20	1	46.15	45.65	14	5,075	0.28%
2021/03/02	17	46.32	11	46.35	45.10	6	5,062	0.12%
2021/02/26	12.3	46.68	30	46.35	46.90	-17.7	5,044	-0.35%
2021/02/25	7	46.06	25	45.79	45.60	-18	5,007	-0.36%
2021/02/24	37	47.07	48	47.17	46.15	-11	4,976	-0.22%
2021/02/23	31	47.34	27	47.57	47.65	4	4,944	0.08%
2021/02/22	125	47.26	109	47.69	47.25	16	4,886	0.33%	大買/大賣/
2021/02/19	34	44.53	52	44.60	45.35	-18	4,733	-0.38%
2021/02/18	43	44.32	23	44.48	44.35	20	4,702	0.43%
2021/02/17	1	43.10	1	42.90	43.10	0	4,627	0.00%
2021/02/05	9	42.06	8	42.07	42.10	1	4,623	0.02%
2021/02/04	0	0.00	1	41.60	41.75	-1	4,715	-0.02%
2021/02/03	4	42.34	2	41.88	41.65	2	4,733	0.04%
2021/02/02	3	41.02	12	41.35	41.45	-9	4,781	-0.19%
2021/02/01	12	39.83	3	40.00	40.05	9	4,868	0.18%
2021/01/29	18	41.35	11	41.12	40.40	7	4,867	0.14%
2021/01/28	4	42.43	17	42.31	42.10	-13	4,839	-0.27%
2021/01/27	16	41.58	8	41.44	41.50	8	4,858	0.16%
2021/01/26	15	42.39	12	41.87	41.55	3	4,869	0.06%
2021/01/25	7	41.09	7.2	41.00	42.15	-0.2	4,843	0.00%
2021/01/22	8	41.84	26	41.57	42.05	-18	4,823	-0.37%
2021/01/21	11.2	42.29	24	42.26	42.00	-12.8	4,814	-0.27%
2021/01/20	45	42.99	24.2	43.19	41.60	20.8	4,778	0.44%
2021/01/19	59	44.48	24	44.47	44.10	35	4,711	0.74%
2021/01/18	37.4	44.55	33	44.08	45.20	4.4	4,673	0.10%
2021/01/15	34	44.92	34.2	44.51	45.70	-0.2	4,629	0.00%
2021/01/14	23	44.16	17	43.89	43.90	6	4,505	0.13%
2021/01/13	14	43.49	9	43.34	43.05	5	4,485	0.11%
2021/01/12	53	42.58	63.1	42.20	42.30	-10.1	4,456	-0.23%
2021/01/11	12	45.05	19	44.48	44.90	-7	4,410	-0.16%
2021/01/08	29	44.25	45	44.03	44.25	-16	4,460	-0.36%
2021/01/07	30.2	45.26	86	44.96	44.75	-55.9	4,477	-1.25%
2021/01/06	63.1	45.10	60	45.00	44.55	3.1	4,542	0.07%
2021/01/05	168.1	47.57	91	47.47	46.70	77.1	4,576	1.68%	大買/
2021/01/04	96	44.96	70	45.25	46.45	26	4,310	0.60%
2020/12/31	36	41.80	37	41.83	42.25	-1	4,082	-0.02%
2020/12/30	36	42.71	32	42.79	42.90	4	3,952	0.10%
2020/12/29	73	43.10	65	42.96	42.50	8	3,922	0.20%
2020/12/28	57	41.84	71	42.37	42.15	-14	3,793	-0.37%
2020/12/25	18	39.44	53	39.49	39.50	-35	3,577	-0.98%
2020/12/24	112	39.26	131	39.33	39.00	-19	3,509	-0.54%	大買/大賣/
2020/12/23	290	38.71	218	38.68	38.65	72	3,330	2.16%	大買/大賣/
2020/12/22	179	37.47	177	37.54	37.70	2	2,976	0.07%	大買/大賣/
2020/12/21	84	34.71	75	34.35	34.90	9	2,566	0.35%
2020/12/18	49	33.23	56.1	33.45	33.10	-7.1	2,447	-0.29%
2020/12/17	10	31.50	6	31.37	31.50	4	2,328	0.17%
2020/12/16	5	30.82	7	30.94	30.80	-2	2,348	-0.09%
2020/12/15	7	31.03	7	30.81	30.80	0	2,342	0.00%
2020/12/14	0	0.00	2	31.80	31.70	-2	2,353	-0.08%
2020/12/11	12.2	31.61	12	31.59	31.35	0.2	2,415	0.01%
2020/12/10	3	32.33	12	32.08	32.00	-9	2,422	-0.37%
2020/12/09	25	32.28	15	32.18	32.40	10	2,434	0.41%
2020/12/08	9	31.60	5	31.62	31.60	4	2,508	0.16%
2020/12/07	1	31.45	1	31.50	31.45	0	2,641	0.00%
2020/12/04	1.2	31.19	4.1	31.45	31.10	-2.9	2,652	-0.11%
2020/12/03	3	31.37	8	31.44	31.25	-5	2,684	-0.19%
2020/12/02	5	31.74	2	32.03	31.60	3	2,717	0.11%
2020/12/01	1	31.50	8	31.46	31.50	-7	2,737	-0.26%
2020/11/30	5	31.93	16	31.79	31.70	-11	2,754	-0.40%
2020/11/27	4	32.28	0	0.00	32.25	4	2,805	0.14%
2020/11/26	22	31.85	15	32.02	32.20	7	2,916	0.24%
2020/11/25	23	31.07	54	31.24	31.15	-31	2,999	-1.03%
2020/11/24	10	31.89	5	31.96	31.75	5	3,038	0.16%
2020/11/23	9	32.02	3	32.17	32.00	6	3,109	0.19%
2020/11/20	29	32.05	16	32.03	31.95	13	3,198	0.41%
2020/11/19	8	32.53	1	32.60	32.55	7	3,357	0.21%
2020/11/18	40	32.88	3	32.88	32.70	37	3,586	1.03%
2020/11/17	38	32.92	2	33.00	33.20	36	3,757	0.96%
2020/11/16	43	32.56	3.3	32.72	32.40	39.7	3,848	1.03%
2020/11/13	4	32.95	9	32.83	32.85	-5	3,955	-0.13%
2020/11/12	53.1	33.24	59	33.45	32.85	-5.9	4,062	-0.15%
2020/11/11	11	34.72	11	34.89	35.00	0	4,013	0.00%
2020/11/10	35	35.30	24	35.14	35.15	11	4,024	0.27%
2020/11/09	56	36.05	40	35.94	36.30	16	4,110	0.39%
2020/11/06	13	34.51	10	34.35	34.10	3	4,143	0.07%
2020/11/05	19	34.75	21	34.66	34.80	-2	4,245	-0.05%
2020/11/04	55	34.75	20	34.88	35.20	35	4,238	0.83%
2020/11/03	8	34.14	17	33.71	33.85	-9	4,198	-0.21%
2020/11/02	0.2	32.80	18	31.99	32.70	-17.8	4,200	-0.42%
2020/10/30	6	32.63	16	33.08	32.30	-10	4,203	-0.24%
2020/10/29	7	32.86	7	32.94	32.70	0	4,184	0.00%
2020/10/28	10	33.62	19	33.76	33.30	-9	4,163	-0.22%
2020/10/27	14	34.10	4	34.16	34.10	10	4,136	0.24%
2020/10/26	14	34.46	8	34.64	34.35	6	4,112	0.15%
2020/10/23	29	34.73	10	34.62	34.95	19	4,080	0.47%
2020/10/22	1	33.75	3	33.57	33.70	-2	4,042	-0.05%
2020/10/21	36	33.79	45	33.84	33.75	-9	4,040	-0.22%
2020/10/20	6	33.38	54	33.26	33.30	-48	4,031	-1.19%
2020/10/19	3	33.45	5.2	33.44	33.55	-2.2	4,059	-0.05%
2020/10/16	20	34.40	57	34.44	33.30	-37	4,106	-0.90%
2020/10/15	97	35.20	137	34.39	35.40	-40	4,014	-1.00%	大賣/
2020/10/14	45	34.41	75	34.19	34.20	-30	3,920	-0.77%
2020/10/13	130	34.28	123	33.78	34.15	7	3,783	0.19%	大買/大賣/
2020/10/12	10	31.92	55	31.96	32.40	-45	3,598	-1.25%
2020/10/08	6	32.10	5	31.81	32.20	1	3,590	0.03%
2020/10/07	10	31.79	4	31.90	31.55	6	3,595	0.17%
2020/10/06	46	32.59	27	32.25	32.40	19	3,601	0.53%
2020/10/05	28	32.16	9	32.03	32.10	19	3,573	0.53%
2020/09/30	3	31.32	1	31.40	31.35	2	3,586	0.06%
2020/09/29	45	31.85	9	31.93	31.40	36	3,610	1.00%
2020/09/28	1	30.50	1	31.10	31.10	0	3,578	0.00%
2020/09/25	10	29.48	11	29.46	29.60	-1	3,578	-0.03%
2020/09/24	6	30.21	35	30.17	30.05	-29	3,564	-0.81%
2020/09/23	2	31.45	2	31.65	30.90	0	3,557	0.00%
2020/09/22	10	30.70	7	30.90	30.85	3	3,569	0.08%
2020/09/21	13	31.62	9	31.58	31.15	4	3,562	0.11%
2020/09/18	5	31.24	10	31.10	31.15	-5	3,553	-0.14%
2020/09/17	5	31.11	4	31.25	31.35	1	3,593	0.03%
2020/09/16	17	31.40	14	31.23	31.35	3	3,606	0.08%
2020/09/15	15	31.09	8	30.86	30.60	7	3,614	0.19%
2020/09/14	6	30.65	4	30.53	30.60	2	3,720	0.05%
2020/09/11	27	30.82	25	30.93	30.60	2	3,748	0.05%
2020/09/10	82	32.81	48	33.24	32.10	34	3,712	0.92%
2020/09/09	4	31.10	28	31.68	31.80	-24	3,584	-0.67%
2020/09/08	2	31.23	28	31.18	31.25	-26	3,570	-0.73%
2020/09/07	4	31.54	6	31.48	31.05	-2	3,551	-0.06%
2020/09/04	6	31.25	24	31.37	31.50	-18	3,533	-0.51%
2020/09/03	8	32.00	12	31.95	31.85	-4	3,520	-0.11%
2020/09/02	6	31.83	18	32.08	31.60	-12	3,508	-0.34%
2020/09/01	78	31.52	37	31.59	31.10	41	3,466	1.18%
2020/08/31	79	32.35	148	32.67	33.00	-69	3,364	-2.05%	大賣/
2020/08/28	94	32.00	96	32.08	31.90	-2	3,331	-0.06%
2020/08/27	65	31.95	80	31.67	31.70	-15	3,280	-0.46%
2020/08/26	47	32.49	65.1	32.57	32.40	-18.1	3,233	-0.56%
2020/08/25	136	33.03	97	32.73	32.60	39	3,151	1.24%	大買/
2020/08/24	166	32.08	106	32.50	33.70	60	2,963	2.02%	大買/大賣/
2020/08/21	69	31.42	30	31.57	32.05	39	2,735	1.43%
2020/08/20	42	29.65	62	29.03	29.20	-20	2,571	-0.78%
2020/08/19	54	31.14	43	30.43	30.75	11	2,465	0.45%
2020/08/18	145	30.35	89	29.87	29.50	56	2,341	2.39%	大買/
2020/08/17	75	29.41	19	29.30	29.65	56	2,224	2.52%
2020/08/14	8	28.71	40	28.65	28.65	-32	2,169	-1.48%
2020/08/13	41	29.56	89	29.00	28.65	-48	2,135	-2.25%
2020/08/12	92	29.53	45	29.38	30.10	47	1,993	2.36%
2020/08/11	91.1	28.62	89	28.69	28.20	2.1	1,863	0.11%
2020/08/10	14	27.41	3	27.27	27.25	11	1,749	0.63%
2020/08/07	13	26.41	1	26.75	26.95	12	1,781	0.67%
2020/08/06	9	27.33	10	27.62	26.60	-1	1,805	-0.06%
2020/08/05	4	27.64	7	27.96	27.65	-3	1,814	-0.17%
2020/08/04	2	26.65	10	26.59	26.65	-8	1,811	-0.44%
2020/08/03	3	26.58	3	26.50	26.60	0	1,838	0.00%
2020/07/31	0	0.00	3	26.40	26.25	-3	1,841	-0.16%
2020/07/30	0	0.00	1	26.05	26.30	-1	1,846	-0.05%
2020/07/28	5	25.24	0	0.00	25.10	5	1,873	0.27%
2020/07/27	4	26.20	45	26.20	26.20	-41	1,953	-2.10%
2020/07/24	5	27.43	1	27.80	26.80	4	1,977	0.20%
2020/07/23	25	27.76	29	27.84	27.70	-4	1,961	-0.20%
2020/07/22	36	27.53	20	27.82	28.20	16	1,925	0.83%
2020/07/21	8	25.91	2	25.90	25.65	6	1,842	0.33%
2020/07/20	13	26.08	15	25.35	26.15	-2	1,834	-0.11%
2020/07/17	3	25.45	2	25.83	25.40	1	1,825	0.05%
2020/07/16	1	25.80	20	26.05	26.10	-19	1,822	-1.04%
2020/07/15	25	26.96	23	26.87	26.50	2	1,807	0.11%
2020/07/14	11	27.18	6	27.16	26.65	5	1,814	0.28%
2020/07/13	36	27.49	15	27.40	27.45	21	1,800	1.17%
2020/07/10	5	27.96	2	28.28	27.65	3	1,799	0.17%
2020/07/09	24	29.26	10	29.42	28.85	14	1,860	0.75%
2020/07/08	3	28.83	11	28.80	28.85	-8	1,827	-0.44%
2020/07/07	2	27.88	8	27.78	27.70	-6	1,795	-0.33%
2020/07/06	13	28.60	10	28.50	28.50	3	1,778	0.17%
2020/07/03	0	0.00	4	28.81	28.65	-4	1,761	-0.23%
2020/07/02	1	29.05	9	28.85	28.60	-8	1,754	-0.46%
2020/07/01	7	28.19	1	29.10	27.95	6	1,729	0.35%
2020/06/30	1	28.10	3	28.37	28.10	-2	1,702	-0.12%
2020/06/29	3	28.15	4	27.91	28.20	-1	1,694	-0.06%
2020/06/24	11	28.28	9	28.13	28.05	2	1,680	0.12%
2020/06/23	18	27.61	66	27.50	27.05	-48	1,659	-2.89%
2020/06/22	83	29.68	11	29.30	28.40	72	1,634	4.41%
2020/06/19	97	28.70	101	28.93	28.50	-4	1,574	-0.25%	大賣/
2020/06/18	32	27.52	10	27.64	27.95	22	1,450	1.52%
2020/06/17	2	26.78	6	26.98	26.85	-4	1,401	-0.29%
2020/06/16	12	24.83	11	24.94	25.35	1	1,351	0.07%
2020/06/15	23	24.37	2	24.10	24.10	21	1,364	1.54%
2020/06/12	13	24.30	6	24.00	24.45	7	1,364	0.51%
2020/06/11	1	26.00	0	0.00	25.20	1	1,358	0.07%
2020/06/10	0	0.00	3	26.57	26.45	-3	1,354	-0.22%
2020/06/09	0	0.00	2	26.78	26.80	-2	1,371	-0.15%
2020/06/08	4	26.79	3	26.85	27.20	1	1,375	0.07%
2020/06/05	1	26.50	2	26.45	26.40	-1	1,356	-0.07%
2020/06/04	7	26.39	68	26.45	26.65	-61	1,345	-4.54%
2020/06/03	4	25.73	11	25.83	25.70	-7	1,287	-0.54%
2020/06/02	13	25.34	19	25.78	25.20	-6	1,263	-0.48%
2020/06/01	7	25.33	28	25.07	25.35	-21	1,228	-1.71%
2020/05/29	12	24.82	0	0.00	24.40	12	1,206	0.99%
2020/05/28	4	24.66	3	25.10	24.70	1	1,206	0.08%
2020/05/27	3	24.63	16	24.88	25.05	-13	1,206	-1.08%
2020/05/26	1	24.50	1	24.45	24.40	0	1,203	0.00%
2020/05/25	0	0.00	1	24.90	24.45	-1	1,200	-0.08%
2020/05/22	6	24.02	5	24.07	24.10	1	1,197	0.08%
2020/05/21	2	24.00	0	0.00	23.95	2	1,199	0.17%
2020/05/19	2	23.75	10.1	23.80	23.70	-8.1	1,199	-0.68%
2020/05/18	4	23.95	0	0.00	23.85	4	1,194	0.33%
2020/05/15	16	23.90	20	23.99	24.05	-4	1,191	-0.34%
2020/05/14	48	24.13	23	24.21	23.85	25	1,184	2.11%
2020/05/13	13	25.62	18	25.56	25.75	-5	1,134	-0.44%
2020/05/12	7	25.21	38	25.70	25.10	-31	1,108	-2.80%
2020/05/11	7	24.76	12	24.97	25.05	-5	1,080	-0.46%
2020/05/08	13	24.71	1	25.10	24.80	12	1,066	1.12%
2020/05/07	0	0.00	9	23.96	24.05	-9	1,044	-0.86%
2020/05/06	1	23.65	0	0.00	23.50	1	1,048	0.10%
2020/05/05	5	23.94	1	23.95	23.80	4	1,048	0.38%
2020/05/04	37	23.72	1	23.90	23.55	36	1,045	3.44%
2020/04/30	60	25.08	21	24.89	24.65	39	1,041	3.74%
2020/04/29	2	23.70	4	24.11	24.60	-2	980	-0.20%
2020/04/28	0	0.00	2	23.10	23.15	-2	969	-0.21%
2020/04/24	1	22.10	0	0.00	22.25	1	1,007	0.10%
2020/04/23	2	22.58	1	22.30	22.20	1	1,018	0.10%
2020/04/22	2	21.20	11	21.53	21.95	-9	1,016	-0.89%
2020/04/21	5	21.87	1	23.25	21.85	4	1,020	0.39%
2020/04/20	2	23.10	10	23.20	23.20	-8	1,024	-0.78%
2020/04/17	6	23.08	29	23.20	23.00	-23	1,046	-2.20%
2020/04/16	9	22.76	3	22.80	23.00	6	1,048	0.57%
2020/04/15	12	22.75	17	22.71	22.90	-5	1,058	-0.47%
2020/04/14	17	23.07	4	22.15	22.95	13	1,074	1.21%
2020/04/13	0	0.00	1	21.30	21.10	-1	1,026	-0.10%
2020/04/10	26	20.46	0	0.00	20.60	26	1,041	2.50%
2020/04/09	3	20.58	1	20.70	20.70	2	1,086	0.18%
2020/04/08	2	20.55	0	0.00	20.60	2	1,111	0.18%
2020/04/07	0	0.00	16	20.00	20.05	-16	1,162	-1.38%
2020/04/06	0	0.00	6	19.00	19.10	-6	1,340	-0.45%
2020/03/31	0	0.00	1	18.80	18.80	-1	1,553	-0.06%
2020/03/27	1	19.55	7	19.31	18.70	-6	1,570	-0.38%
2020/03/26	2	19.25	1	19.30	19.55	1	1,567	0.06%
2020/03/25	3	19.70	45	19.78	19.60	-42	1,577	-2.66%
2020/03/23	0	0.00	1	16.70	17.20	-1	1,577	-0.06%
2020/03/20	3	17.60	0	0.00	17.60	3	1,592	0.19%
2020/03/19	22	16.68	4	16.83	16.25	18	1,590	1.13%
2020/03/18	2	19.10	77	18.53	18.05	-75	1,588	-4.72%
2020/03/17	3	19.12	10	18.31	18.75	-7	1,609	-0.43%
2020/03/16	26	19.34	2	19.20	19.10	24	1,716	1.40%
2020/03/13	3	19.97	12	19.93	20.30	-9	1,705	-0.53%
2020/03/12	2	22.10	22	22.28	21.90	-20	1,682	-1.19%
2020/03/11	12	23.95	19	24.23	23.75	-7	1,724	-0.41%
2020/03/10	10	23.75	0	0.00	24.25	10	1,749	0.57%
2020/03/09	29	24.58	0	0.00	24.10	29	1,750	1.66%
2020/03/06	2	25.60	0	0.00	25.70	2	1,745	0.11%
2020/03/05	6	26.18	1	26.10	26.05	5	1,779	0.28%
2020/03/04	0	0.00	1	25.75	25.85	-1	1,854	-0.05%
2020/03/02	0	0.00	6	25.27	25.10	-6	1,900	-0.32%
2020/02/27	2	25.30	4	25.30	25.20	-2	1,950	-0.10%
2020/02/26	0	0.00	30	26.35	26.25	-30	2,012	-1.49%
2020/02/25	2	26.33	0	0.00	26.40	2	2,030	0.10%
2020/02/24	2	26.63	0	0.00	26.70	2	2,041	0.10%
2020/02/21	1	27.20	1	27.20	27.20	0	2,060	0.00%
2020/02/20	4	27.39	2	27.55	27.40	2	2,182	0.09%
2020/02/19	2	27.25	2	27.38	27.25	0	2,223	0.00%
2020/02/18	0	0.00	1	27.50	27.20	-1	2,243	-0.04%
2020/02/17	1	27.30	0	0.00	27.25	1	2,273	0.04%
2020/02/13	5	27.73	0	0.00	27.50	5	2,401	0.21%
2020/02/12	2	27.58	0	0.00	27.60	2	2,502	0.08%
2020/02/11	0	0.00	19	27.51	27.45	-19	2,673	-0.71%
2020/02/10	1	27.00	1	26.65	27.00	0	2,668	0.00%
2020/02/07	0	0.00	22	27.14	27.00	-22	2,683	-0.82%
2020/02/06	1	27.90	15	27.75	27.80	-14	2,681	-0.52%
2020/02/05	15	27.47	1	27.55	27.30	14	2,692	0.52%
2020/02/04	5	27.03	1	27.05	27.10	4	2,683	0.15%
2020/02/03	2	25.53	36	25.62	25.75	-34	2,674	-1.27%
2020/01/31	5	26.39	8	26.90	26.95	-3	2,644	-0.11%
2020/01/30	31	27.34	4	27.36	27.25	27	2,646	1.02%
2020/01/20	8	30.32	0	0.00	30.25	8	2,655	0.30%
2020/01/17	0	0.00	29	30.41	30.35	-29	2,722	-1.07%
2020/01/16	20	30.15	6	30.15	30.10	14	2,712	0.52%
2020/01/15	4	30.19	1	30.50	30.15	3	2,712	0.11%
2020/01/14	6	30.51	9	30.48	30.45	-3	2,702	-0.11%
2020/01/13	7	29.95	1	30.05	30.70	6	2,696	0.22%
2020/01/10	4	29.90	3	29.83	29.60	1	2,682	0.04%
2020/01/09	2	29.25	2	29.35	29.05	0	2,661	0.00%
2020/01/08	9	29.07	39	28.93	28.85	-30	2,653	-1.13%
2020/01/07	11	29.92	1	30.05	29.70	10	2,655	0.38%
2020/01/06	0	0.00	13	30.33	30.40	-13	2,631	-0.49%
2020/01/03	35	30.73	13	30.72	30.70	22	2,607	0.84%
2020/01/02	2	31.13	6	31.01	30.90	-4	2,564	-0.16%
2019/12/31	9	31.27	5	31.19	31.00	4	2,552	0.16%
2019/12/30	157	32.35	89	32.60	32.00	68	2,493	2.73%	大買/
2019/12/27	47	31.30	50	31.46	32.45	-3	2,304	-0.13%
2019/12/26	12	29.89	15	29.85	29.55	-3	2,145	-0.14%
2019/12/25	2	29.63	3	29.45	29.60	-1	2,086	-0.05%
2019/12/24	1	29.15	26	29.10	29.00	-25	2,077	-1.20%
2019/12/23	1	29.70	4	29.75	29.30	-3	2,068	-0.15%
2019/12/20	4	29.61	4	29.75	29.55	0	2,043	0.00%
2019/12/19	5	29.45	5	29.48	29.40	0	2,028	0.00%
2019/12/18	3	29.10	6	29.16	29.10	-3	2,019	-0.15%
2019/12/17	1	29.00	2	29.45	28.95	-1	2,012	-0.05%
2019/12/16	2	29.00	0	0.00	28.95	2	1,999	0.10%
2019/12/13	4	28.94	3	29.07	28.90	1	1,997	0.05%
2019/12/12	8	29.29	15	29.43	29.20	-7	1,981	-0.35%
2019/12/11	24	30.19	45	30.00	29.65	-21	1,963	-1.07%
2019/12/10	0	0.00	31	29.09	29.15	-31	1,907	-1.63%
2019/12/09	4	29.30	23	29.47	29.15	-19	1,964	-0.97%
2019/12/06	13	29.46	9	29.62	29.30	4	1,950	0.21%
2019/12/05	1	28.95	16	29.14	29.25	-15	1,886	-0.79%
2019/12/04	11	27.95	2	28.08	28.05	9	1,856	0.48%
2019/12/03	4	28.05	4	28.00	28.05	0	1,849	0.00%
2019/12/02	13	28.15	10	27.97	27.80	3	1,837	0.16%
2019/11/29	15	29.27	1	30.00	28.85	14	1,800	0.78%
2019/11/28	4	29.54	6	29.56	29.60	-2	1,718	-0.12%
2019/11/27	16	29.34	5	29.23	29.15	11	1,689	0.65%
2019/11/26	31	29.35	21	29.66	29.25	10	1,669	0.60%
2019/11/25	40.1	29.49	11.1	29.54	29.80	29	1,607	1.80%
2019/11/22	15	28.71	4	28.73	28.90	11	1,531	0.72%
2019/11/21	5	28.39	3	28.53	28.55	2	1,509	0.13%
2019/11/20	5	29.03	42	29.03	28.80	-37	1,491	-2.48%
2019/11/19	45	29.54	48	29.43	29.50	-3	1,469	-0.20%
2019/11/18	111	29.10	8	29.20	29.35	103	1,343	7.67%	大買/鉅額交易
2019/11/15	58	28.45	4	28.30	28.70	54	1,298	4.16%
2019/11/14	35	27.98	29	28.21	28.00	6	1,276	0.47%
2019/11/13	29	28.68	19	29.32	28.45	10	1,241	0.81%
2019/11/12	227	28.83	240	28.98	29.35	-13	1,182	-1.10%	大買/大賣/
2019/11/11	40.1	28.93	45	29.00	29.05	-4.9	1,099	-0.45%
2019/11/08	81	27.83	76	27.84	28.05	5	983	0.51%
2019/11/07	7	26.66	0	0.00	26.80	7	801	0.87%
2019/11/06	34	27.22	0	0.00	26.70	34	796	4.27%
2019/11/05	0	0.00	5	27.03	26.90	-5	771	-0.65%
2019/11/04	0	26.90	2	27.30	26.90	-2	764	-0.26%
2019/11/01	2	27.00	0	0.00	27.00	2	742	0.27%
2019/10/31	1	26.75	0	0.00	26.45	1	741	0.13%
2019/10/30	2	26.55	0	0.00	26.50	2	727	0.27%
2019/10/29	7	26.62	9	26.71	26.40	-2	720	-0.28%
2019/10/28	3	27.42	12	27.05	27.30	-9	693	-1.30%
2019/10/25	24	27.08	28	26.94	26.50	-4	647	-0.62%
2019/10/24	0	0.00	3	25.95	25.85	-3	574	-0.52%
2019/10/23	0	0.00	15	25.99	25.75	-15	573	-2.62%
2019/10/22	2	25.80	12	26.00	25.80	-10	567	-1.76%
2019/10/21	15	26.70	15	26.30	26.10	0	560	0.00%
2019/10/18	10	25.75	10	25.84	26.00	0	544	0.00%
2019/10/17	7	25.57	0	0.00	25.50	7	528	1.33%
2019/10/16	2	25.50	0	0.00	25.30	2	524	0.38%
2019/10/15	10	25.99	39	26.29	25.50	-29	519	-5.59%
2019/10/14	6	25.14	1	25.10	25.15	5	475	1.05%
2019/10/09	10	24.65	0	0.00	24.70	10	462	2.16%
2019/10/08	5	24.60	0	0.00	24.50	5	453	1.10%
2019/10/07	10	24.60	7	24.49	24.65	3	449	0.67%
2019/09/26	0	0.00	20	23.81	23.80	-20	413	-4.84%
2019/09/25	0	0.00	3	23.97	23.75	-3	409	-0.73%
2019/09/24	1	24.00	0	0.00	23.85	1	406	0.25%
2019/09/23	0	0.00	4	24.65	24.40	-4	399	-1.00%
2019/09/19	0	0.00	1	24.40	24.30	-1	388	-0.26%
2019/09/18	1	24.75	0	0.00	24.70	1	380	0.26%
2019/09/17	0	0.00	2	24.93	24.60	-2	369	-0.54%
2019/09/16	10	24.71	0	0.00	24.70	10	361	2.77%
2019/09/12	65	25.50	59	25.46	25.10	6	347	1.73%
2019/09/11	12	24.60	20	24.59	25.15	-8	281	-2.85%
2019/09/09	3	23.15	0	0.00	23.15	3	210	1.42%
2019/09/06	11	23.06	0	0.00	23.15	11	208	5.29%
2019/09/05	1	23.00	3	22.85	23.15	-2	204	-0.98%
2019/09/04	0	0.00	1	22.90	22.90	-1	198	-0.50%
2019/08/30	15	23.03	0	0.00	22.90	15	192	7.81%
2019/08/29	3	22.73	0	0.00	22.90	3	188	1.59%
2019/08/28	26	22.58	0	0.00	22.80	26	184	14.13%
2019/08/27	0	0.00	3	22.55	22.70	-3	185	-1.62%
2019/08/26	1	21.95	0	0.00	22.35	1	184	0.54%
2019/08/22	0	0.00	0.3	22.05	22.00	-0.3	180	-0.16%
2019/08/20	2	22.60	0	0.00	22.30	2	172	1.16%
2019/08/19	0	0.00	1	22.40	22.55	-1	171	-0.58%
2019/08/16	0	0.00	1	21.75	21.90	-1	171	-0.58%
2019/08/15	0	0.00	0.4	21.70	21.70	-0.4	169	-0.24%
2019/08/14	3	22.15	0	0.00	22.00	3	172	1.74%
2019/08/13	4	22.21	1.5	22.15	21.85	2.5	169	1.47%
2019/08/12	0.8	22.30	0	0.00	22.45	0.8	170	0.48%
2019/08/08	0.4	21.90	1	22.00	22.05	-0.6	168	-0.37%
2019/08/07	0	0.00	1	21.50	21.45	-1	168	-0.59%
2019/08/06	0	0.00	1	21.05	21.00	-1	173	-0.58%
2019/08/05	1	21.50	0	0.00	21.35	1	172	0.58%
2019/08/02	1	21.75	0	0.00	21.80	1	176	0.57%
2019/08/01	0	0.00	0.3	22.20	22.35	-0.3	176	-0.18%
2019/07/31	0.3	22.15	0	0.00	22.30	0.3	177	0.17%
2019/07/30	0	0.00	0.4	22.20	22.30	-0.4	179	-0.25%
2019/07/26	0.4	22.80	4	22.59	22.95	-3.6	198	-1.79%
2019/07/25	0	0.00	3	22.22	22.30	-3	195	-1.54%
2019/07/24	0.2	22.55	1.2	22.55	22.55	-1.1	193	-0.55%
2019/07/23	2.2	22.54	0	0.00	22.35	2.2	200	1.11%
2019/07/22	1	22.45	0	0.00	22.40	1	204	0.49%
2019/07/19	1	22.75	1	22.55	22.50	0	209	0.00%
2019/07/18	4	22.91	1	23.30	22.70	3	213	1.41%
2019/07/17	2	23.00	1	23.10	23.10	1	213	0.47%
2019/07/16	1	22.15	0	0.00	22.20	1	212	0.47%
2019/07/15	4	22.25	0	0.00	22.15	4	218	1.83%
2019/07/08	2	22.35	0	0.00	22.30	2	311	0.64%
2019/07/04	0	0.00	16	21.90	21.90	-16	315	-5.08%
2019/06/28	0	0.00	0	21.75	21.75	0	337	0.00%
2019/06/27	0	0.00	6	21.92	21.85	-6	341	-1.76%
2019/06/25	6	21.64	0	0.00	21.60	6	343	1.75%
2019/06/24	0	0.00	0.4	21.90	21.90	-0.4	345	-0.12%
2019/06/21	0	0.00	0.1	21.90	21.90	-0.1	349	-0.03%
2019/06/20	6.2	21.60	0	0.00	21.90	6.2	349	1.76%
2019/06/19	1.4	21.45	0	0.00	21.60	1.4	352	0.39%
2019/06/17	0	0.00	0	21.45	21.45	0	363	0.00%
2019/06/13	0	21.40	0	0.00	21.55	0	386	0.00%
2019/06/03	1	21.05	6	21.80	21.05	-5	456	-1.09%
2019/05/23	5	21.92	0	0.00	21.95	5	516	0.97%
2019/05/21	1	22.10	0	0.00	22.65	1	542	0.18%
2019/05/17	1	23.00	0	22.80	22.60	1	602	0.17%
2019/05/16	0	23.40	0	0.00	23.55	0	619	0.00%
2019/05/15	2	23.65	0	0.00	23.70	2	637	0.31%
2019/05/14	1	22.60	3	23.48	23.80	-2	643	-0.31%
2019/05/10	1	23.00	0	0.00	23.45	1	642	0.16%
2019/05/09	4	23.53	12	23.38	23.30	-8	641	-1.25%
2019/05/07	1	24.25	0	0.00	24.25	1	646	0.15%
2019/05/06	1	24.20	0	0.00	24.05	1	643	0.16%
2019/05/03	13	25.40	1	25.40	25.30	12	636	1.89%
2019/04/30	0	0.00	1	24.30	24.25	-1	616	-0.16%
2019/04/29	4	24.53	1	24.85	24.45	3	620	0.48%
2019/04/25	1	25.00	0	0.00	25.35	1	612	0.16%
2019/04/23	2	25.60	0.6	25.55	25.60	1.4	604	0.22%
2019/04/22	0	26.00	1	25.85	26.05	-1	602	-0.17%
2019/04/19	1	25.55	0	0.00	25.95	1	603	0.17%
2019/04/18	0.2	25.30	3	26.15	25.40	-2.8	597	-0.47%
2019/04/17	5.5	26.72	53	26.66	26.50	-47.5	588	-8.08%
2019/04/16	52	27.32	18	26.93	27.30	34	564	6.02%
2019/04/15	0	25.15	0	0.00	25.20	0	515	0.00%
2019/04/09	0	0.00	2	25.83	25.70	-2	519	-0.39%
2019/04/08	0	0.00	1	25.70	25.75	-1	519	-0.19%
2019/04/02	2	24.90	0	0.00	24.90	2	532	0.38%
2019/03/29	0	0.00	37	25.09	25.10	-37	537	-6.88%
2019/03/25	1	24.80	0	0.00	25.00	1	744	0.13%
2019/03/22	0	27.60	1	25.65	25.50	-1	762	-0.13%
2019/03/21	2	25.35	2	25.43	25.35	0	771	0.00%
2019/03/20	2	25.10	2	25.15	25.05	0	781	0.00%
2019/03/19	0	0.00	6	25.32	25.05	-6	789	-0.76%
2019/03/18	3	26.17	24	26.17	25.90	-21	780	-2.69%
2019/03/15	4	26.54	4	26.54	26.45	0	773	0.00%
2019/03/14	21	26.08	1	26.10	25.90	20	765	2.61%
2019/03/13	2	26.45	3	26.23	26.30	-1	772	-0.13%
2019/03/12	0	0.00	4	25.59	25.75	-4	768	-0.52%
2019/03/11	0	0.00	1	25.55	25.50	-1	778	-0.13%
2019/03/08	0	0.00	1	25.50	25.85	-1	775	-0.13%
2019/03/07	1	25.50	0	0.00	25.50	1	772	0.13%
2019/03/06	0	25.85	1	25.75	25.85	-1	769	-0.13%
2019/03/05	4	26.13	0	0.00	26.05	4	766	0.52%
2019/03/04	0	0.00	2	25.75	26.20	-2	758	-0.26%
2019/02/27	0	0.00	1	25.70	25.40	-1	750	-0.13%
2019/02/26	0	0.00	21	25.95	26.00	-21	744	-2.82%
2019/02/25	6	26.23	4	26.24	26.15	2	732	0.27%
2019/02/22	3	26.05	10	25.99	26.00	-7	721	-0.97%
2019/02/21	3	26.00	6	26.18	25.90	-3	714	-0.42%
2019/02/20	5	25.71	3	25.75	25.70	2	709	0.28%
2019/02/19	14	25.42	13	25.65	25.70	1	701	0.14%
2019/02/18	26	25.63	33	25.55	25.35	-7	678	-1.03%
2019/02/15	11	24.40	5	24.46	24.35	6	646	0.93%
2019/02/14	6	25.00	2	24.68	25.00	4	631	0.63%
2019/02/13	0	0.00	3	23.82	23.85	-3	618	-0.48%
2019/02/11	8	23.11	6	23.22	23.05	2	625	0.32%
2019/01/28	1	23.50	1	23.65	23.40	0	673	0.00%
2019/01/24	1	22.70	0	0.00	22.65	1	663	0.15%
2019/01/23	1	22.75	0	0.00	22.75	1	662	0.15%
2019/01/22	2	23.15	0	0.00	23.00	2	662	0.30%
2019/01/21	2	23.45	1	23.50	23.20	1	664	0.15%
2019/01/18	3	22.88	0	0.00	22.85	3	659	0.46%
2019/01/16	0	0.00	1	22.70	22.60	-1	663	-0.15%
2019/01/15	0	0.00	1	22.55	22.50	-1	662	-0.15%
2019/01/14	0	0.00	2	22.70	22.35	-2	662	-0.30%
2019/01/11	5	22.67	4	22.40	22.35	1	658	0.15%
2019/01/09	3	23.20	0	0.00	23.25	3	650	0.46%
2019/01/07	1	23.35	3	23.15	22.95	-2	649	-0.31%
2019/01/04	2	22.68	0	0.00	22.85	2	649	0.31%
2019/01/03	0	0.00	5	23.15	22.70	-5	653	-0.76%
2019/01/02	0	0.00	1	23.00	22.95	-1	654	-0.15%
2018/12/28	0	0.00	1	22.40	22.85	-1	654	-0.15%
2018/12/27	2	22.70	0	0.00	22.10	2	652	0.31%
2018/12/26	3	22.35	0	0.00	22.05	3	646	0.46%
2018/12/25	3	22.85	14	23.01	22.75	-11	640	-1.72%
2018/12/24	2	24.30	1	23.80	24.30	1	624	0.16%
2018/12/22	2	23.50	3	23.98	23.75	-1	615	-0.16%
2018/12/21	11	24.05	11	24.05	23.85	0	610	0.00%
2018/12/20	10	24.99	14	25.09	25.00	-4	575	-0.70%
2018/12/19	23	25.07	21	24.81	24.95	2	509	0.39%
2018/12/18	7	24.34	1	24.55	23.85	6	416	1.44%
2018/12/17	2	24.50	5	24.77	24.00	-3	397	-0.75%
2018/12/14	3	24.22	4	24.08	23.95	-1	378	-0.26%
2018/12/13	3	23.70	1	23.65	23.65	2	364	0.55%
2018/12/12	1	22.15	3	23.25	23.45	-2	350	-0.57%
2018/12/11	1	22.15	0	0.00	21.90	1	336	0.30%
2018/12/10	1	22.05	18	22.38	22.05	-17	334	-5.08%
2018/12/06	6	23.14	4	23.46	22.45	2	330	0.60%
2018/12/05	2	23.58	9	23.61	24.00	-7	316	-2.21%
2018/12/04	15	22.96	22	22.82	22.75	-7	297	-2.36%
2018/12/03	0	0.00	12	21.76	21.80	-12	287	-4.18%
2018/11/30	0	0.00	1	21.60	21.55	-1	284	-0.35%
2018/11/29	10	21.60	0	0.00	21.55	10	285	3.50%
2018/11/28	0	0.00	1	21.55	21.60	-1	286	-0.35%
2018/11/26	0	0.00	4	21.48	21.55	-4	298	-1.34%
2018/11/23	2	21.10	0	0.00	21.00	2	307	0.65%
2018/11/22	2	21.80	4	21.50	21.30	-2	309	-0.65%
2018/11/21	0	0.00	3	21.48	21.70	-3	308	-0.97%
2018/11/19	1	22.15	13	21.60	21.50	-12	306	-3.91%
2018/11/16	0	0.00	1	20.95	20.90	-1	296	-0.34%
2018/11/15	48	20.89	0	0.00	20.80	48	292	16.40%
2018/11/14	1	20.60	0	0.00	20.45	1	288	0.35%
2018/11/12	1	21.20	3	21.32	20.85	-2	280	-0.71%
2018/11/08	1	20.55	7	20.94	21.05	-6	270	-2.22%
2018/11/07	42	21.03	18	20.93	20.75	24	267	8.98%
2018/10/31	0	0.00	1	15.60	15.70	-1	217	-0.46%
2018/10/29	2	15.00	0	0.00	15.60	2	227	0.88%
2018/10/12	12	16.87	15	16.89	16.85	-3	236	-1.27%
2018/10/11	2	17.50	2	17.65	17.50	0	233	0.00%
2018/10/09	0	0.00	4	19.35	19.40	-4	227	-1.76%
2018/10/08	2	20.15	1	20.15	20.15	1	223	0.45%
2018/10/05	0	0.00	8	20.30	20.30	-8	222	-3.59%
2018/10/03	0	0.00	12	20.90	20.85	-12	220	-5.44%
2018/09/28	0	0.00	2	20.85	20.95	-2	231	-0.86%
2018/09/26	0	0.00	1	21.15	21.15	-1	231	-0.43%
2018/09/21	3	21.00	0	0.00	21.00	3	235	1.27%
2018/09/20	2	21.05	0	0.00	21.00	2	234	0.85%
2018/09/19	1	21.05	0	0.00	21.15	1	234	0.43%
2018/09/18	0	0.00	2	20.90	21.15	-2	237	-0.84%
2018/09/13	0	0.00	2	21.05	21.00	-2	245	-0.81%
2018/09/10	5	21.27	0	0.00	20.85	5	251	1.98%
2018/09/07	5	21.45	32	22.15	21.20	-27	251	-10.76%
2018/09/06	0	0.00	6	22.35	22.15	-6	246	-2.43%
2018/09/05	3	22.75	0	0.00	22.55	3	250	1.20%
2018/09/03	1	22.35	2	22.80	22.35	-1	254	-0.39%
2018/08/31	4	22.98	0	0.00	22.90	4	260	1.53%
2018/08/30	0	0.00	5	22.99	22.90	-5	257	-1.94%
2018/08/29	0	0.00	1	22.25	22.35	-1	249	-0.40%
2018/08/24	2	21.98	0	0.00	21.85	2	263	0.76%
2018/08/22	0	0.00	2	22.20	22.30	-2	265	-0.75%
2018/08/17	2	22.45	0	0.00	22.45	2	287	0.70%
2018/08/14	0	0.00	4	22.70	22.60	-4	310	-1.29%
2018/08/13	2	22.25	0	0.00	22.00	2	309	0.65%
2018/08/10	3	22.13	1	22.35	22.15	2	309	0.65%
2018/08/09	10	22.30	2	22.35	22.20	8	316	2.53%
2018/08/07	4	22.26	2	22.20	22.45	2	349	0.57%
2018/08/06	0	0.00	5	22.50	22.45	-5	425	-1.17%
2018/08/03	3	22.13	2	21.93	22.20	1	480	0.21%
2018/08/02	1	21.60	4	21.61	21.50	-3	477	-0.63%
2018/07/27	0	0.00	1	21.50	21.40	-1	481	-0.21%
2018/07/25	0	0.00	9	21.03	21.05	-9	482	-1.87%
2018/07/24	3	21.33	0	0.00	21.35	3	482	0.62%
2018/07/20	1	21.50	0	0.00	21.45	1	489	0.20%
2018/07/18	1	21.40	0	0.00	21.40	1	492	0.20%
2018/07/16	1	21.30	10	21.33	21.40	-9	513	-1.75%
2018/07/10	1	21.65	1	21.30	21.65	0	552	0.00%
2018/07/09	6	20.78	0	0.00	21.00	6	581	1.03%
2018/07/06	4	21.00	0	0.00	21.00	4	584	0.68%
2018/07/03	0	0.00	1	21.10	21.05	-1	594	-0.17%
2018/07/02	1	21.15	0	0.00	21.05	1	597	0.17%
2018/06/29	7	21.32	5	21.30	21.30	2	600	0.33%
2018/06/28	0	0.00	2	21.25	21.25	-2	608	-0.33%
2018/06/27	10	21.20	0	0.00	21.25	10	639	1.56%
2018/06/26	1	21.30	9	20.98	21.25	-8	644	-1.24%
2018/06/25	13	21.37	1	21.15	21.20	12	655	1.83%
2018/06/22	4	21.21	2	21.23	21.30	2	679	0.29%
2018/06/21	9	21.35	1	21.20	21.30	8	685	1.17%
2018/06/20	4	21.26	0	0.00	21.50	4	702	0.57%
2018/06/19	1	21.60	0	0.00	21.70	1	708	0.14%
2018/06/14	0	0.00	6	22.23	22.15	-6	719	-0.83%
2018/06/13	5	22.48	2	22.60	22.45	3	730	0.41%
2018/06/12	0	0.00	1	22.50	22.45	-1	788	-0.13%
2018/06/11	2	22.23	8	22.19	22.25	-6	793	-0.76%
2018/06/08	7	22.62	2	22.35	22.50	5	802	0.62%
2018/06/07	2	22.25	6	22.13	22.30	-4	834	-0.48%
2018/06/06	2	22.10	4	22.15	22.10	-2	854	-0.23%
2018/06/05	2	22.35	1	22.15	22.05	1	936	0.11%
2018/06/04	4	22.10	5	22.02	22.05	-1	1,159	-0.09%
2018/05/31	0	0.00	2	21.75	21.85	-2	1,225	-0.16%
2018/05/29	0	0.00	2	21.80	21.65	-2	1,219	-0.16%
2018/05/28	0	0.00	1	21.50	21.70	-1	1,217	-0.08%
2018/05/25	7	22.28	0	0.00	22.00	7	1,211	0.58%
2018/05/24	5	22.12	10.1	22.01	22.30	-5.1	1,198	-0.43%
2018/05/23	7	21.67	5.2	21.81	21.85	1.8	1,189	0.15%
2018/05/22	3	21.42	3.2	21.37	21.50	-0.2	1,179	-0.02%
2018/05/21	3	21.35	0	0.00	21.40	3	1,175	0.26%
2018/05/18	2.5	21.18	2	20.80	21.20	0.5	1,170	0.04%
2018/05/17	6	20.94	19	20.88	20.80	-13	1,166	-1.11%
2018/05/16	9	21.01	22	21.04	21.00	-13	1,159	-1.12%
2018/05/15	19	20.48	35	20.40	20.35	-16	1,149	-1.39%
2018/05/14	21	21.38	127	21.36	21.20	-106	1,133	-9.35%	大賣/鉅額交易
2018/05/11	66	24.05	92	23.92	23.50	-26	1,056	-2.46%
2018/05/10	0	0.00	2	26.10	26.10	-2	996	-0.20%
2018/05/09	6	25.98	2	25.95	26.10	4	995	0.40%
2018/05/08	6	26.05	4	26.00	25.95	2	994	0.20%
2018/05/07	4	26.08	4	26.09	26.05	0	990	0.00%
2018/05/04	26	26.19	12	26.17	26.10	14	988	1.42%
2018/05/03	1	26.25	1	26.35	26.15	0	987	0.00%
2018/05/02	2	26.20	0	0.00	26.10	2	989	0.20%
2018/04/30	0	0.00	3	26.05	26.20	-3	987	-0.30%
2018/04/27	5	25.96	0	0.00	26.00	5	986	0.51%
2018/04/26	12	26.00	5	25.92	25.80	7	983	0.71%
2018/04/25	5	26.01	7	26.06	26.05	-2	980	-0.20%
2018/04/24	13	26.13	7	26.14	26.10	6	974	0.62%
2018/04/23	4	26.47	5	26.34	26.50	-1	970	-0.10%
2018/04/20	31	26.25	3	26.45	26.30	28	962	2.91%
2018/04/19	3	26.90	15	26.90	26.70	-12	949	-1.26%
2018/04/18	2	26.95	4	27.08	26.60	-2	945	-0.21%
2018/04/17	29	27.31	3	27.10	26.90	26	940	2.77%
2018/04/16	11	27.45	10	27.19	27.55	1	928	0.11%
2018/04/13	23	27.00	20	27.03	27.15	3	911	0.33%
2018/04/12	5	26.40	0	0.00	26.30	5	877	0.57%
2018/04/11	6	26.63	3	26.58	26.45	3	877	0.34%
2018/04/10	3	26.68	1	26.75	26.65	2	876	0.23%
2018/04/09	6	26.23	4.5	26.23	26.25	1.5	869	0.17%
2018/04/03	9	26.41	5	26.36	26.40	4	868	0.46%
2018/04/02	10	26.49	8	26.43	26.45	2	864	0.23%
2018/03/31	2	26.70	3	26.37	26.60	-1	861	-0.12%
2018/03/30	42	26.46	28	26.53	26.30	14	853	1.64%
2018/03/29	18	27.36	0	0.00	27.30	18	833	2.16%
2018/03/28	11	27.54	5	27.51	27.30	6	825	0.73%
2018/03/27	16	27.38	28	27.24	27.40	-12	813	-1.48%
2018/03/26	11	26.33	0	0.00	26.30	11	787	1.40%
2018/03/23	27	26.40	10	26.90	26.80	17	779	2.18%
2018/03/22	5	26.42	5	26.60	26.30	0	758	0.00%
2018/03/21	3	26.78	0	0.00	26.80	3	746	0.40%
2018/03/20	8	26.66	4	26.71	26.65	4	744	0.54%
2018/03/19	9	27.01	2	27.10	27.15	7	733	0.95%
2018/03/16	19	26.88	1	27.10	26.65	18	722	2.49%
2018/03/15	7	27.10	16	27.11	27.05	-9	662	-1.36%
2018/03/14	9	27.12	7	27.15	27.25	2	653	0.31%
2018/03/13	16	27.76	15	28.12	27.35	1	643	0.16%
2018/03/12	12	27.28	11	27.48	27.15	1	603	0.17%
2018/03/09	44	27.86	36	28.02	27.60	8	588	1.36%
2018/03/08	191.5	28.32	64.5	28.29	29.20	127	508	24.99%	大買/鉅額交易
2018/03/07	68	26.32	5	26.01	26.60	63	280	22.43%
2018/03/06	12	23.78	3	23.93	24.20	9	211	4.26%
2018/03/02	1	23.60	0	0.00	23.80	1	213	0.47%
2018/03/01	1	23.50	0	0.00	23.85	1	215	0.46%
2018/02/27	2	24.20	0	0.00	23.85	2	217	0.92%
2018/02/06	2	23.25	2	22.50	22.50	0	247	0.00%
2018/01/31	0.1	24.95	0	0.00	24.95	0.1	285	0.04%
2018/01/29	2	25.25	0	0.00	25.30	2	288	0.69%
2018/01/23	0	0.00	3	25.30	25.30	-3	298	-1.01%
2018/01/19	0	0.00	2	25.30	25.30	-2	323	-0.62%
2018/01/18	2	25.50	0	0.00	25.40	2	322	0.62%
2018/01/17	4	25.48	2	25.60	25.65	2	323	0.62%
2018/01/12	0	0.00	2	25.20	25.20	-2	327	-0.61%
2018/01/11	0	0.00	1	25.25	25.20	-1	331	-0.30%
2018/01/10	0	0.00	1	25.30	25.25	-1	335	-0.30%
2018/01/09	10	25.80	4	25.70	25.80	6	335	1.79%
2018/01/08	0	0.00	1	25.95	26.00	-1	343	-0.29%
2018/01/04	0	0.00	4	25.40	25.65	-4	350	-1.14%
2018/01/03	0	0.00	1	25.35	25.35	-1	358	-0.28%