越峰 (8121)-台新券商分點個股進出

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

越峰

(8121)

股價
29.40
漲跌
▲0.40
漲幅
+1.38%
成交量
414張
產業
上櫃電子零組件類股
167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

越峰 (8121)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
2024/04/22	8	29.24	5.5	29.72	29.00	2.5	864	0.29%
2024/04/19	16	30.55	7	30.71	30.90	9	837	1.07%
2024/04/18	10	32.49	9.5	32.84	32.35	0.5	795	0.06%
2024/04/17	16	31.74	14	32.59	33.20	2	748	0.27%
2024/04/16	34	30.55	5	30.99	30.30	29	681	4.25%
2024/04/15	59	31.99	17.1	31.37	32.15	41.9	629	6.65%
2024/04/12	2	28.80	0	0.00	29.25	2	542	0.37%
2024/04/11	3	28.30	0.1	28.40	28.75	2.9	529	0.55%
2024/04/10	6.1	29.50	12	29.24	29.30	-5.9	513	-1.15%
2024/04/08	0	0.00	1	27.55	27.85	-1	472	-0.21%
2024/04/03	0	0.00	8	27.41	27.25	-8	467	-1.71%
2024/04/02	0.1	27.95	2.1	28.19	27.90	-2	457	-0.43%
2024/04/01	2.1	27.78	40.9	27.73	28.20	-38.8	445	-8.72%
2024/03/29	31	28.51	7.1	27.73	27.75	23.9	427	5.60%
2024/03/28	20	30.08	32.4	30.09	30.15	-12.4	365	-3.38%
2024/03/27	1	27.20	3	27.20	27.45	-2	264	-0.76%
2024/03/26	7	27.34	4	27.45	26.95	3	259	1.16%
2024/03/25	36	27.45	14	27.13	27.95	22	252	8.71%
2024/03/22	0	0.00	1	26.65	26.40	-1	230	-0.43%
2024/03/21	2	26.10	20	26.27	26.30	-18	224	-8.03%
2024/03/20	0	0.00	2	25.78	25.60	-2	210	-0.95%
2024/03/19	0	0.00	1	24.80	24.65	-1	206	-0.49%
2024/03/15	0	24.90	0	0.00	24.85	0	206	0.00%
2024/03/14	0	25.00	0	0.00	24.60	0	205	0.00%
2024/03/12	0	0.00	1	24.90	24.90	-1	204	-0.49%
2024/03/11	1	24.60	0	0.00	24.50	1	202	0.49%
2024/03/08	1	24.50	7.2	24.66	24.35	-6.2	203	-3.08%
2024/03/07	2	24.90	6	24.95	24.75	-4	202	-1.98%
2024/03/06	4	25.13	1	25.35	25.05	3	203	1.48%
2024/03/05	6	25.12	1	25.10	25.05	5	203	2.46%
2024/03/04	6	25.14	0	0.00	25.45	6	203	2.95%
2024/03/01	1	25.40	0	0.00	25.45	1	203	0.49%
2024/02/29	1	25.95	4	25.94	25.90	-3	204	-1.46%
2024/02/27	2	24.98	1	25.60	25.40	1	205	0.49%
2024/02/26	1	25.15	1	25.20	25.20	0	214	0.00%
2024/02/23	5	25.32	0	0.00	25.10	5	221	2.25%
2024/02/22	2	25.93	12	25.78	25.95	-10	219	-4.55%
2024/02/21	7	26.07	0	0.00	26.00	7	218	3.20%
2024/02/20	1	25.90	0	0.00	26.00	1	217	0.46%
2024/02/19	2	26.68	2	26.65	26.60	0	216	0.00%
2024/02/16	10.2	25.67	3	25.70	27.00	7.2	210	3.42%
2024/02/15	9	24.79	3	25.12	25.35	6	196	3.06%
2024/02/05	3	22.97	2	23.03	23.05	1	181	0.55%
2024/02/02	0	0.00	1	23.50	23.25	-1	182	-0.55%
2024/01/31	5.1	23.42	0	0.00	23.65	5.1	184	2.76%
2024/01/30	4	23.50	1	23.50	23.65	3	184	1.62%
2024/01/29	1	23.60	19	23.60	23.65	-18	184	-9.76%
2024/01/26	1	23.70	0	0.00	23.75	1	183	0.54%
2024/01/24	0	0.00	3	24.05	24.15	-3	185	-1.62%
2024/01/19	3	23.60	0	0.00	23.65	3	185	1.62%
2024/01/18	3	23.67	0	0.00	23.65	3	184	1.63%
2024/01/17	4	23.83	0	0.00	23.85	4	186	2.14%
2024/01/16	26	24.07	1	24.05	24.05	25	186	13.40%
2024/01/15	7	24.01	0	0.00	24.15	7	187	3.74%
2024/01/12	8	23.79	0	0.00	23.80	8	187	4.27%
2024/01/11	1	23.85	0	0.00	23.90	1	189	0.53%
2024/01/10	4	23.75	0	0.00	23.70	4	190	2.10%
2024/01/09	7	24.17	0	0.00	24.05	7	192	3.64%
2024/01/08	8	24.56	0	0.00	24.45	8	192	4.16%
2024/01/05	17	24.73	0	0.00	24.70	17	190	8.91%
2024/01/03	0	0.00	31	24.74	24.90	-31	191	-16.15%
2023/12/29	31	25.02	1	24.85	25.10	30	193	15.49%
2023/12/28	0	0.00	2	24.80	24.80	-2	195	-1.02%
2023/12/25	0	0.00	1	25.05	24.60	-1	197	-0.51%
2023/12/22	1	25.10	0	0.00	25.00	1	196	0.51%
2023/12/21	0	0.00	1	25.60	25.60	-1	197	-0.51%
2023/12/20	1	26.30	0	0.00	26.00	1	196	0.51%
2023/12/19	1	24.45	0	0.00	24.55	1	188	0.53%
2023/12/18	1	24.75	0	0.00	24.80	1	188	0.53%
2023/12/12	0	0.00	1	24.90	24.90	-1	189	-0.53%
2023/12/08	3	25.17	0	0.00	25.25	3	190	1.58%
2023/12/07	4	25.23	0	0.00	25.30	4	187	2.13%
2023/12/06	1	25.40	0	0.00	25.40	1	186	0.54%
2023/12/05	4	25.39	0	0.00	25.35	4	187	2.14%
2023/12/01	1	25.85	0	0.00	26.25	1	183	0.55%
2023/11/30	20	25.35	0	25.40	25.40	20	180	11.07%
2023/11/29	0	0.00	1	25.45	25.40	-1	188	-0.53%
2023/11/28	2	25.15	0	0.00	25.20	2	188	1.08%
2023/11/24	0	0.00	4	26.03	26.25	-4	181	-2.20%
2023/11/23	4	26.10	7	26.11	26.35	-3	177	-1.69%
2023/11/22	4	25.01	23.1	25.93	26.05	-19.1	166	-11.46%
2023/11/21	20	24.83	3	24.85	24.80	17	158	10.73%
2023/11/20	3	24.33	0	0.00	24.35	3	157	1.90%
2023/11/17	6	24.35	0	0.00	24.40	6	158	3.79%
2023/11/16	5	24.56	0	0.00	24.55	5	159	3.14%
2023/11/15	7	23.58	1	23.60	24.40	6	156	3.84%
2023/11/14	1	22.30	1	23.10	23.05	0	150	0.00%
2023/11/13	13	22.40	0	0.00	22.35	13	152	8.52%
2023/11/10	13	22.49	0	0.00	22.40	13	151	8.57%
2023/11/09	6	22.68	1	22.80	22.60	5	151	3.29%
2023/11/08	1	22.90	0	0.00	22.90	1	151	0.66%
2023/11/07	10	23.16	1	23.15	23.05	9	153	5.88%
2023/11/06	1	23.05	0	0.00	23.45	1	157	0.63%
2023/11/03	11	23.06	1	23.10	23.05	10	168	5.94%
2023/11/02	3	23.02	0	0.00	23.05	3	170	1.76%
2023/11/01	0	0.00	0.2	23.00	22.85	-0.2	170	-0.12%
2023/10/31	6	23.29	0	0.00	22.85	6	171	3.49%
2023/10/27	1	23.50	0	0.00	23.50	1	181	0.55%
2023/10/25	17	23.82	0	0.00	23.80	17	186	9.11%
2023/10/23	5	23.64	4	23.65	23.90	1	201	0.50%
2023/10/19	3	23.43	0	0.00	23.70	3	214	1.40%
2023/10/18	0	0.00	1	23.75	23.85	-1	221	-0.45%
2023/10/17	1	23.80	0	0.00	23.80	1	224	0.45%
2023/10/16	2	24.03	0	0.00	24.50	2	234	0.85%
2023/10/13	1	24.30	0	0.00	24.35	1	245	0.41%
2023/10/12	2	24.80	0	0.00	24.70	2	250	0.80%
2023/10/06	1	24.50	1	24.45	24.45	0	265	0.00%
2023/10/05	14	24.30	0	0.00	24.50	14	272	5.14%
2023/10/04	11	24.35	2	24.45	24.40	9	277	3.25%
2023/10/02	5	24.95	0	0.00	25.20	5	297	1.68%
2023/09/28	2	25.05	0	0.00	25.15	2	305	0.66%
2023/09/27	1	24.55	6	24.85	24.95	-5	309	-1.62%
2023/09/26	1	24.60	1	25.15	24.80	0	315	0.00%
2023/09/25	4	25.13	0	0.00	25.15	4	320	1.25%
2023/09/22	1	25.15	0	0.00	25.25	1	324	0.31%
2023/09/21	5	25.25	1	25.50	25.20	4	330	1.21%
2023/09/20	4.1	25.80	0	0.00	25.65	4.1	336	1.22%
2023/09/19	1.4	25.86	1	26.00	26.10	0.4	341	0.11%
2023/09/18	27	26.01	0	0.00	25.80	27	344	7.84%
2023/09/15	0	0.00	1	26.30	26.05	-1	347	-0.29%
2023/09/14	1	25.95	0	0.00	25.95	1	354	0.28%
2023/09/13	0.1	25.90	0	0.00	26.10	0.1	361	0.03%
2023/09/12	1	25.20	0	0.00	25.50	1	369	0.27%
2023/09/11	0	0.00	1	25.40	25.40	-1	376	-0.27%
2023/09/08	1	25.35	0	0.00	25.30	1	389	0.26%
2023/09/07	17	25.58	0	0.00	25.50	17	393	4.32%
2023/09/05	1	25.35	1	25.50	25.50	0	406	0.00%
2023/09/04	0	0.00	46	26.20	25.80	-46	414	-11.10%
2023/09/01	0	0.00	0.1	24.50	24.70	-0.1	410	-0.03%
2023/08/31	13	24.27	0	0.00	24.50	13	418	3.11%
2023/08/30	3	24.42	0	0.00	24.50	3	430	0.70%
2023/08/25	10	23.70	0	0.00	24.00	10	449	2.23%
2023/08/24	1	23.90	2.3	23.91	23.90	-1.3	458	-0.28%
2023/08/22	5	24.08	0	0.00	24.00	5	502	0.99%
2023/08/21	4	24.54	0	0.00	24.60	4	533	0.75%
2023/08/18	0	0.00	3	25.00	24.90	-3	565	-0.53%
2023/08/17	0	0.00	2	24.30	24.90	-2	621	-0.32%
2023/08/15	1	23.00	3	23.53	24.50	-2	635	-0.31%
2023/08/14	1	24.00	0	0.00	24.10	1	647	0.15%
2023/08/11	1	24.00	0	0.00	24.20	1	654	0.15%
2023/08/10	6	24.38	0	0.00	24.40	6	658	0.91%
2023/08/09	21	25.28	19	25.05	25.05	2	663	0.30%
2023/08/08	2.1	26.05	5	26.25	26.00	-2.9	664	-0.43%
2023/08/07	1	26.10	0	0.00	26.30	1	681	0.15%
2023/08/04	8	26.11	4	26.18	26.20	4	696	0.57%
2023/08/02	8	26.43	0	0.00	26.25	8	734	1.09%
2023/08/01	4	26.68	0	0.00	26.85	4	755	0.53%
2023/07/31	4	26.89	4	26.95	26.85	0	816	0.00%
2023/07/28	6	26.93	0	0.00	26.85	6	893	0.67%
2023/07/27	2	26.93	1	27.20	27.20	1	1,174	0.09%
2023/07/25	11	26.16	0	0.00	26.20	11	1,464	0.75%
2023/07/24	10	26.37	4	26.25	26.45	6	1,471	0.41%
2023/07/21	16	27.06	0	0.00	26.95	16	1,483	1.08%
2023/07/20	1	27.50	5	27.72	27.70	-4	1,575	-0.25%
2023/07/19	9	28.16	46	28.09	27.80	-37	1,593	-2.32%
2023/07/18	3	28.75	16.5	28.70	28.65	-13.5	1,613	-0.83%
2023/07/17	3	28.25	8	28.35	28.30	-5	1,644	-0.30%
2023/07/14	5	28.21	17	28.34	28.20	-12	1,678	-0.71%
2023/07/13	3	28.57	0	28.60	28.40	3	1,743	0.17%
2023/07/12	4	28.75	0	0.00	28.75	4	1,921	0.21%
2023/07/11	4	29.54	10	29.10	29.20	-6	2,101	-0.29%
2023/07/10	3	29.77	46	29.60	29.50	-43	2,104	-2.04%
2023/07/07	14	28.85	1	29.05	28.70	13	2,093	0.62%
2023/07/06	8.3	29.02	6	29.05	28.75	2.3	2,095	0.11%
2023/07/05	10	28.75	0	0.00	28.85	10	2,094	0.48%
2023/07/04	12	28.55	18	28.51	28.50	-6	2,107	-0.28%
2023/07/03	28	28.80	3	28.72	28.65	25	2,119	1.18%
2023/06/30	1	28.85	4	29.29	29.00	-3	2,128	-0.14%
2023/06/29	4	28.79	5	28.91	28.70	-1	2,140	-0.05%
2023/06/28	2	29.02	0	0.00	28.80	2	2,204	0.09%
2023/06/26	5	29.51	43	29.59	29.30	-38	2,327	-1.63%
2023/06/21	11	29.14	1	29.15	29.30	10	2,368	0.42%
2023/06/20	2	29.05	3	29.25	29.10	-1	2,369	-0.04%
2023/06/19	11	28.79	0	0.00	28.70	11	2,388	0.46%
2023/06/16	5	28.79	2	28.85	28.90	3	2,412	0.12%
2023/06/15	1	28.60	0	0.00	28.95	1	2,410	0.04%
2023/06/14	15	29.00	0	0.00	28.85	15	2,413	0.62%
2023/06/13	22	29.25	0	0.00	29.30	22	2,441	0.90%
2023/06/12	2	29.20	6	29.20	29.20	-4	2,458	-0.16%
2023/06/09	2	29.60	0	0.00	29.30	2	2,460	0.08%
2023/06/08	8	29.76	3	30.07	29.70	5	2,461	0.20%
2023/06/07	1.1	30.60	1	30.55	30.45	0.1	2,464	0.00%
2023/06/06	43	30.82	0	0.00	30.50	43	2,476	1.74%
2023/06/05	3	30.70	9	30.66	30.40	-6	2,547	-0.24%
2023/06/02	5	29.81	0	0.00	29.95	5	2,542	0.20%
2023/06/01	3	29.72	14	29.61	30.00	-11	2,543	-0.43%
2023/05/31	12	30.11	5	30.15	30.00	7	2,543	0.28%
2023/05/30	12	29.95	8	30.14	29.85	4	2,544	0.16%
2023/05/29	7	29.98	6	30.04	30.00	1	2,540	0.04%
2023/05/26	20	31.28	6	31.25	30.60	14	2,529	0.55%
2023/05/25	3	31.90	15	31.78	32.20	-12	2,511	-0.48%
2023/05/24	15	31.28	19	31.40	31.50	-4	2,490	-0.16%
2023/05/23	25	31.11	19	31.16	31.85	6	2,503	0.24%
2023/05/22	0	0.00	9.2	29.10	29.10	-9.2	2,465	-0.38%
2023/05/19	3	28.67	3.4	28.92	28.55	-0.4	2,470	-0.02%
2023/05/18	4	28.55	8	28.83	28.50	-4	2,472	-0.16%
2023/05/17	18	29.04	3	28.70	29.10	15	2,464	0.61%
2023/05/16	6	28.48	4	28.40	28.40	2	2,459	0.08%
2023/05/15	3	28.05	23	28.19	28.10	-20	2,460	-0.81%
2023/05/12	14	28.69	7	28.39	28.65	7	2,461	0.28%
2023/05/11	18	28.87	22	29.07	28.35	-4	2,471	-0.16%
2023/05/10	13	29.83	5	29.63	29.75	8	2,467	0.32%
2023/05/09	26	30.58	56	30.44	29.80	-30	2,462	-1.22%
2023/05/08	10	31.45	5	31.58	31.50	5	2,436	0.21%
2023/05/05	31	31.73	19.2	31.52	31.65	11.8	2,422	0.49%
2023/05/04	60	31.48	15	31.47	31.70	45	2,385	1.89%
2023/05/03	111	32.52	102.2	32.71	32.40	8.8	2,363	0.37%	大買/大賣/
2023/05/02	48	31.32	54	30.68	30.45	-6	2,183	-0.27%
2023/04/28	88	30.89	90.2	31.23	31.90	-2.2	2,093	-0.11%
2023/04/27	8	29.61	2	29.08	29.00	6	1,892	0.32%
2023/04/26	7	28.59	1	28.50	29.00	6	1,881	0.32%
2023/04/25	44.6	30.34	57.3	30.88	29.00	-12.7	1,867	-0.68%
2023/04/24	0	0.00	13	28.99	29.20	-13	1,771	-0.73%
2023/04/21	12.2	28.43	9.3	28.27	28.65	2.9	1,755	0.17%
2023/04/20	28	30.54	19	30.36	29.70	9	1,727	0.52%
2023/04/19	18.1	30.12	13	30.26	30.25	5.1	1,697	0.30%
2023/04/18	34	30.29	29	29.76	29.65	5	1,675	0.30%
2023/04/17	74.7	31.00	55.5	31.21	30.85	19.2	1,605	1.20%
2023/04/14	117	28.55	174.1	28.89	29.50	-57.1	1,424	-4.01%	大買/大賣/
2023/04/13	5	26.85	4	26.93	26.85	1	1,240	0.08%
2023/04/12	7.1	27.00	30	27.11	27.00	-22.9	1,236	-1.85%
2023/04/11	7	27.01	5	27.15	27.00	2	1,232	0.16%
2023/04/10	4	26.80	9	26.76	26.80	-5	1,231	-0.40%
2023/04/07	12	27.17	2	27.00	26.95	10	1,226	0.82%
2023/04/06	16	27.05	5	26.90	27.35	11	1,210	0.91%
2023/03/31	2	27.00	3	27.22	27.05	-1	1,193	-0.08%
2023/03/30	17	27.49	3	27.28	27.40	14	1,179	1.19%
2023/03/29	35	28.02	42	28.02	27.35	-7	1,165	-0.60%
2023/03/28	29	27.69	52	27.82	28.60	-23	1,103	-2.08%
2023/03/27	62	28.00	5	28.10	27.05	57	1,031	5.53%
2023/03/24	72	27.75	56	27.86	27.55	16	979	1.63%
2023/03/23	1	26.80	0	0.00	26.90	1	940	0.11%
2023/03/22	21	27.66	26.2	27.05	26.90	-5.2	939	-0.55%
2023/03/21	24	26.90	9	26.64	27.10	15	916	1.64%
2023/03/20	0	26.81	1	26.20	26.15	-1	890	-0.11%
2023/03/17	10	26.52	0.2	26.50	26.10	9.8	891	1.09%
2023/03/16	28	27.03	32	26.75	26.10	-4	885	-0.45%
2023/03/15	1	26.50	8	26.62	26.25	-7	861	-0.81%
2023/03/13	5	26.52	0	0.00	26.40	5	863	0.58%
2023/03/10	3	26.75	13	27.00	26.80	-10	878	-1.14%
2023/03/09	7	27.15	25	27.14	27.35	-18	983	-1.83%
2023/03/08	53	27.77	37	27.64	27.40	16	1,009	1.59%
2023/03/07	6	26.30	0	0.00	26.30	6	977	0.61%
2023/03/06	1	26.00	6.2	26.17	26.05	-5.2	976	-0.54%
2023/03/03	1	26.10	2	26.15	26.10	-1	982	-0.10%
2023/03/02	5	26.31	2.1	26.33	26.35	2.9	988	0.29%
2023/03/01	0	26.10	2	26.03	26.15	-2	1,034	-0.19%
2023/02/24	0	0.00	1	26.15	26.15	-1	1,090	-0.09%
2023/02/23	0	26.85	5	26.61	26.50	-5	1,084	-0.46%
2023/02/22	0	26.00	4	26.36	26.45	-4	1,074	-0.37%
2023/02/21	45	27.53	52	27.66	26.80	-7	1,067	-0.66%
2023/02/20	0	0.00	7	26.59	26.80	-7	1,026	-0.68%
2023/02/17	0	0.00	7	26.62	26.15	-7	1,013	-0.69%
2023/02/16	0	0.00	4	26.03	26.30	-4	1,009	-0.40%
2023/02/15	2	26.20	1	25.80	25.70	1	1,003	0.10%
2023/02/14	0	25.95	5	25.90	25.95	-5	1,000	-0.50%
2023/02/13	0	26.07	4	26.00	25.55	-4	1,002	-0.40%
2023/02/10	12	26.61	2.3	26.24	26.10	9.8	998	0.98%
2023/02/09	1	26.05	6	26.23	26.55	-5	989	-0.50%
2023/02/08	8	25.88	3	25.80	25.70	5	970	0.52%
2023/02/07	6	25.92	0	0.00	25.90	6	958	0.63%
2023/02/06	1	26.30	3	26.43	26.15	-2	952	-0.21%
2023/02/03	3.2	26.56	7	26.41	26.35	-3.8	953	-0.40%
2023/02/02	20.1	26.24	10	26.27	26.50	10.1	940	1.07%
2023/02/01	15	26.44	13	26.23	26.15	2	918	0.22%
2023/01/31	45.5	25.42	63.4	25.26	26.45	-17.8	863	-2.07%
2023/01/30	11	24.28	3	24.12	24.05	8	763	1.05%
2023/01/17	0	0.00	1	24.10	24.10	-1	754	-0.13%
2023/01/16	1	23.90	1	23.80	23.85	0	753	0.00%
2023/01/13	3	23.87	0	0.00	23.75	3	754	0.40%
2023/01/12	3	23.90	0	0.00	23.85	3	756	0.40%
2023/01/11	1	24.35	1	24.45	24.25	0	756	0.00%
2023/01/10	0	24.40	2	24.30	24.30	-2	760	-0.26%
2023/01/09	11	24.97	3	25.15	24.80	8	788	1.01%
2023/01/06	18	24.96	23	25.21	25.15	-5	796	-0.63%
2023/01/05	11	24.47	0	0.00	24.30	11	800	1.37%
2023/01/04	1	24.30	2	24.35	24.25	-1	802	-0.12%
2023/01/03	0	0.00	4	24.00	24.10	-4	806	-0.50%
2022/12/30	4	24.20	0	0.00	23.95	4	806	0.50%
2022/12/29	1	24.30	1	24.20	24.25	0	808	0.00%
2022/12/28	3	24.93	0	0.00	24.80	3	838	0.36%
2022/12/27	2	25.50	0	0.00	25.20	2	843	0.24%
2022/12/26	1	25.40	0	0.00	25.50	1	857	0.12%
2022/12/23	1	25.20	0	0.00	25.05	1	863	0.12%
2022/12/21	3.1	25.31	1	25.65	25.25	2.1	903	0.23%
2022/12/19	0.1	26.50	0	0.00	26.35	0.1	922	0.01%
2022/12/16	5	27.00	0	0.00	26.90	5	939	0.53%
2022/12/15	2	27.95	2	27.60	27.60	0	947	0.00%
2022/12/14	3	27.55	5	27.70	27.95	-2	942	-0.21%
2022/12/13	1	28.00	0	0.00	27.50	1	940	0.11%
2022/12/08	0	0.00	6	28.40	28.30	-6	934	-0.64%
2022/12/07	3	29.10	2	28.45	28.45	1	932	0.11%
2022/12/06	2	29.00	3	29.25	28.70	-1	920	-0.11%
2022/12/05	2	30.38	1	30.20	29.80	1	915	0.11%
2022/12/02	8	30.39	7	30.65	29.85	1	907	0.11%
2022/12/01	36	31.23	31	31.51	30.50	5	891	0.56%
2022/11/30	12	30.24	24	30.28	31.20	-12	788	-1.52%
2022/11/29	40	28.34	26.1	28.15	28.40	13.9	753	1.85%
2022/11/28	6	26.85	8	26.89	26.85	-2	710	-0.28%
2022/11/25	2.1	26.61	9	26.69	26.40	-6.9	714	-0.96%
2022/11/24	1	26.05	5	26.31	26.25	-4	705	-0.57%
2022/11/23	35	27.46	42.1	27.09	26.65	-7.1	702	-1.01%
2022/11/22	56	26.68	47	26.42	26.50	9	658	1.37%
2022/11/18	0	25.05	0	0.00	24.80	0	617	0.00%
2022/11/17	0.1	25.05	17	24.75	25.05	-16.9	623	-2.71%
2022/11/16	1	24.70	6	24.85	24.70	-5	624	-0.80%
2022/11/15	2	25.55	29	25.50	25.15	-27	631	-4.28%
2022/11/14	0	0.00	5	24.65	25.10	-5	643	-0.78%
2022/11/11	2	24.35	8	24.93	24.35	-6	651	-0.92%
2022/11/10	1	24.20	0	0.00	24.25	1	669	0.15%
2022/11/09	0	0.00	2.2	25.14	24.85	-2.2	682	-0.32%
2022/11/08	3	24.65	1	25.10	24.30	2	690	0.29%
2022/11/07	1	24.80	0	0.00	24.60	1	700	0.14%
2022/11/03	0	0.00	1	24.50	24.40	-1	719	-0.14%
2022/11/01	5	24.00	3	24.38	23.95	2	723	0.28%
2022/10/31	1	22.85	8	23.01	23.15	-7	715	-0.98%
2022/10/28	4	23.11	3	22.85	22.75	1	722	0.14%
2022/10/27	2	23.53	0.2	23.50	23.80	1.8	730	0.25%
2022/10/26	0	0.00	2	23.25	23.30	-2	743	-0.27%
2022/10/25	4	24.08	0	23.85	23.60	4	754	0.53%
2022/10/24	1	24.60	1	24.99	24.30	0	765	0.00%
2022/10/21	1	24.50	0	0.00	24.50	1	774	0.13%
2022/10/20	2	24.95	0	0.00	25.30	2	784	0.25%
2022/10/19	2	25.00	2.3	24.83	25.00	-0.3	799	-0.04%
2022/10/18	2	25.70	1	25.75	25.55	1	812	0.12%
2022/10/17	2	26.05	5	26.08	26.20	-3	832	-0.36%
2022/10/14	3	25.20	7	25.27	24.95	-4	813	-0.49%
2022/10/13	9.2	24.85	9	25.01	23.70	0.2	820	0.02%
2022/10/12	2	27.03	1	27.15	26.85	1	834	0.12%
2022/10/11	5.3	28.02	1	27.45	27.45	4.3	863	0.50%
2022/10/07	2	29.20	0	0.00	29.10	2	904	0.22%
2022/10/06	1	29.55	2	29.68	29.60	-1	1,094	-0.09%
2022/10/05	15	31.53	15	31.51	30.00	0	1,116	0.00%
2022/10/04	0	0.00	2	29.95	29.75	-2	1,118	-0.18%
2022/09/30	13	28.87	10	29.30	29.30	3	1,131	0.27%
2022/09/29	2	30.08	1	29.65	29.65	1	1,128	0.09%
2022/09/28	2	31.00	5	29.70	29.60	-3	1,118	-0.27%
2022/09/27	0	0.00	4	30.00	31.40	-4	1,106	-0.36%
2022/09/26	1	30.20	41	30.45	30.30	-40	1,102	-3.63%
2022/09/23	61	30.93	80	31.87	30.90	-19	1,107	-1.72%
2022/09/22	76	30.97	21	31.11	31.30	55	1,108	4.96%
2022/09/21	3	29.35	0	0.00	29.30	3	1,105	0.27%
2022/09/19	1	30.20	0	0.00	29.85	1	1,144	0.09%
2022/09/16	1	30.50	0	0.00	30.50	1	1,195	0.08%
2022/09/15	2	30.60	0	0.00	30.60	2	1,264	0.16%
2022/09/14	0	31.25	0.7	30.75	31.15	-0.6	1,427	-0.05%
2022/09/13	3	31.10	7	31.10	31.30	-4	1,465	-0.27%
2022/09/12	8	31.24	0	0.00	31.15	8	1,479	0.54%
2022/09/08	1.2	30.79	0	0.00	31.45	1.2	1,490	0.08%
2022/09/05	0.2	31.20	9	31.21	31.35	-8.8	1,565	-0.56%
2022/09/02	0	0.00	1	32.15	31.85	-1	1,590	-0.06%
2022/09/01	1	31.80	13	31.38	31.35	-12	1,648	-0.73%
2022/08/30	1.1	31.78	0.4	31.50	31.40	0.8	1,973	0.04%
2022/08/29	1	31.95	1	32.50	31.65	0	1,967	0.00%
2022/08/26	2	33.25	9	33.18	33.10	-7	1,962	-0.36%
2022/08/25	2	32.30	1	32.55	32.55	1	1,953	0.05%
2022/08/24	1	32.60	1	32.15	32.10	0	1,956	0.00%
2022/08/23	1	31.95	5	31.67	31.65	-4	1,966	-0.20%
2022/08/22	1	32.40	0	0.00	32.05	1	1,978	0.05%
2022/08/19	2	32.95	9	33.39	32.65	-7	1,969	-0.36%
2022/08/18	6	33.16	0	0.00	33.15	6	1,953	0.31%
2022/08/17	4	32.90	4	32.95	33.80	0	1,940	0.00%
2022/08/16	1	33.10	1	32.70	32.30	0	1,920	0.00%
2022/08/15	0	0.00	2	33.40	33.05	-2	1,908	-0.10%
2022/08/12	0	0.00	4	32.83	32.80	-4	1,898	-0.21%
2022/08/11	3	32.68	2	32.43	32.60	1	1,892	0.05%
2022/08/10	0	0.00	3	31.83	31.90	-3	1,883	-0.16%
2022/08/09	4	30.83	10	30.50	30.90	-6	1,884	-0.32%
2022/08/04	0.1	30.20	1	30.00	30.35	-1	1,892	-0.05%
2022/08/03	6	30.93	1	30.61	30.60	5	1,892	0.26%
2022/08/02	8	31.73	8	31.66	31.80	0	1,893	0.00%
2022/08/01	14	32.94	1	33.40	32.90	13	1,889	0.69%
2022/07/29	9	32.62	3	32.78	32.65	6	1,884	0.32%
2022/07/28	1	32.75	0	0.00	32.20	1	1,883	0.05%
2022/07/27	3	31.93	21	31.80	32.30	-18	1,878	-0.96%
2022/07/26	6	31.97	14	31.74	31.45	-8	1,875	-0.43%
2022/07/25	1.1	32.50	2	32.60	32.60	-0.9	1,867	-0.05%
2022/07/22	14	33.48	5	34.46	33.05	9	1,860	0.48%
2022/07/21	0	0.00	3	34.10	33.85	-3	1,867	-0.16%
2022/07/20	6	34.19	3	34.17	33.70	3	1,863	0.16%
2022/07/19	7	34.35	104	34.47	34.00	-97	1,858	-5.22%	大賣/
2022/07/18	140	33.95	78	34.33	34.20	62	1,832	3.38%	大買/
2022/07/15	73	33.57	79.1	32.90	33.75	-6.1	1,805	-0.34%
2022/07/14	193	33.89	161.5	33.65	33.10	31.5	1,766	1.78%	大買/大賣/
2022/07/13	0	0.00	17	33.40	33.60	-17	1,589	-1.07%
2022/07/12	12	30.50	8	30.11	30.55	4	1,578	0.25%
2022/07/11	14	29.76	5	29.81	30.10	9	1,562	0.58%
2022/07/08	4	28.90	2	29.45	29.00	2	1,554	0.13%
2022/07/06	2	28.98	11	28.81	28.20	-9	1,572	-0.57%
2022/07/05	1	29.20	3	29.03	29.20	-2	1,596	-0.13%
2022/07/04	3	28.80	0	0.00	28.70	3	1,602	0.19%
2022/07/01	8	28.88	8	29.23	28.40	0	1,614	0.00%
2022/06/30	6	29.92	5	29.94	29.45	1	1,618	0.06%
2022/06/29	4	31.55	1	30.95	31.10	3	1,645	0.18%
2022/06/28	7	32.22	4	31.78	31.60	3	1,861	0.16%
2022/06/27	4	32.99	0	0.00	33.00	4	1,960	0.20%
2022/06/24	21	33.50	23	33.31	32.45	-2	1,961	-0.10%
2022/06/23	37	32.22	40	32.28	32.30	-3	1,927	-0.16%
2022/06/22	77	31.90	62	31.75	31.75	15	1,910	0.79%
2022/06/21	10	28.58	10	29.94	30.80	0	1,761	0.00%
2022/06/20	5.1	28.31	21	28.66	28.00	-15.9	1,750	-0.91%
2022/06/17	3.2	29.38	0	0.00	29.70	3.2	1,772	0.18%
2022/06/16	7.2	31.45	5	31.89	30.00	2.2	1,786	0.12%
2022/06/15	4.1	32.82	3	32.82	32.00	1.1	1,896	0.06%
2022/06/14	32	34.48	4	34.19	33.20	28	1,907	1.47%
2022/06/13	3	35.22	18	35.44	34.20	-15	1,881	-0.80%
2022/06/10	30	36.41	22	36.27	36.60	8	1,874	0.43%
2022/06/09	128	36.79	131.4	36.91	37.45	-3.4	1,824	-0.18%	大買/大賣/
2022/06/08	8	34.01	27.1	33.97	35.10	-19.1	1,542	-1.24%
2022/06/07	3	31.65	2	31.90	31.95	1	1,527	0.07%
2022/06/06	2	31.55	1	31.55	31.50	1	1,546	0.06%
2022/06/02	7	31.86	1	31.80	31.95	6	1,584	0.38%
2022/06/01	3	32.73	3	32.72	32.20	0	1,613	0.00%
2022/05/31	8	32.55	16	32.71	32.50	-8	1,621	-0.49%
2022/05/30	64	31.93	56	32.19	32.30	8	1,619	0.49%
2022/05/26	1	30.00	1	30.60	30.00	0	1,630	0.00%
2022/05/24	8	30.49	0	0.00	30.00	8	1,699	0.47%
2022/05/23	0.1	31.35	4	31.38	31.25	-3.9	1,717	-0.23%
2022/05/20	0	0.00	2	31.20	31.25	-2	1,733	-0.12%
2022/05/19	4	29.89	0	0.00	31.40	4	1,738	0.23%
2022/05/18	1	31.30	1	31.15	31.25	0	1,741	0.00%
2022/05/17	2	30.28	5	30.24	30.50	-3	1,762	-0.17%
2022/05/16	5	29.69	0	0.00	29.45	5	1,799	0.28%
2022/05/13	1.2	29.73	5	29.81	29.60	-3.8	1,806	-0.21%
2022/05/12	3	28.82	0	0.00	29.10	3	1,835	0.16%
2022/05/11	1	28.80	10	29.46	29.20	-9	1,847	-0.49%
2022/05/10	2	28.30	7	29.10	29.55	-5	1,867	-0.27%
2022/05/09	7	29.48	2	29.35	29.05	5	1,907	0.26%
2022/05/06	3	30.55	1	30.40	30.45	2	1,919	0.10%
2022/05/05	2	31.93	10	31.56	31.75	-8	1,934	-0.41%
2022/05/04	6	30.95	0	0.00	30.80	6	1,951	0.31%
2022/05/03	3	30.03	0	0.00	30.60	3	1,969	0.15%
2022/04/29	2.2	30.54	1	30.75	30.30	1.2	2,002	0.06%
2022/04/27	6	29.44	9	29.56	30.40	-3	2,015	-0.15%
2022/04/26	7	31.76	3	31.82	31.15	4	2,008	0.20%
2022/04/25	2	32.75	7	31.57	31.50	-5	2,062	-0.24%
2022/04/22	2	34.20	5	33.95	34.10	-3	2,094	-0.14%
2022/04/21	12	34.88	2	34.50	35.00	10	2,128	0.47%
2022/04/20	1	34.50	1	34.25	34.25	0	2,153	0.00%
2022/04/19	0	34.35	2	34.25	34.20	-2	2,185	-0.09%
2022/04/18	3	34.67	2	34.55	34.20	1	2,220	0.05%
2022/04/15	2	34.95	14	35.01	34.60	-12	2,266	-0.53%
2022/04/14	2	36.50	0	0.00	36.00	2	2,325	0.09%
2022/04/13	3.2	37.29	3	37.47	37.40	0.2	2,382	0.01%
2022/04/12	18	36.59	4	37.31	36.80	14	2,410	0.58%
2022/04/11	7	38.92	5	39.08	37.90	2	2,447	0.08%
2022/04/08	0	0.00	3	38.35	38.20	-3	2,468	-0.12%
2022/04/07	15	38.54	15	38.22	37.50	0	2,525	0.00%
2022/04/06	7	38.90	78	38.28	38.60	-71	2,609	-2.72%
2022/04/01	10	40.21	12	40.07	39.60	-2	2,884	-0.07%
2022/03/31	148	43.17	63	42.75	40.25	85	2,853	2.98%	大買/
2022/03/30	14	40.10	86	40.88	42.35	-72	2,636	-2.73%
2022/03/29	7.2	38.73	6	38.50	38.50	1.2	2,524	0.05%
2022/03/28	5	38.17	3	38.30	38.70	2	2,512	0.08%
2022/03/25	45	39.31	23	39.78	38.70	22	2,501	0.88%
2022/03/24	6	38.36	6	38.63	38.70	0	2,460	0.00%
2022/03/23	4.1	38.40	12	38.49	38.40	-7.9	2,471	-0.32%
2022/03/22	30	38.49	11	38.78	38.45	19	2,466	0.77%
2022/03/21	5	38.18	3	37.67	37.60	2	2,448	0.08%
2022/03/18	78	39.56	40	39.37	38.15	38	2,465	1.54%
2022/03/17	12	36.40	27	36.73	37.40	-15	2,359	-0.64%
2022/03/16	2	33.85	3	34.17	34.00	-1	2,352	-0.04%
2022/03/15	13	33.55	5	33.77	33.15	8	2,362	0.34%
2022/03/14	2	35.20	13	34.68	34.85	-11	2,359	-0.47%
2022/03/11	3	36.00	0	0.00	35.20	3	2,365	0.13%
2022/03/10	18.1	37.00	15	36.70	36.50	3.1	2,381	0.13%
2022/03/09	2	34.68	0	0.00	35.05	2	2,360	0.08%
2022/03/08	15	34.08	5	34.04	34.20	10	2,365	0.42%
2022/03/07	12.1	36.36	16	35.49	35.50	-4	2,349	-0.17%
2022/03/04	7	39.36	11.7	38.85	38.50	-4.7	2,572	-0.18%
2022/03/03	9	39.61	5	39.91	39.45	4	3,020	0.13%
2022/03/02	12	39.30	6	39.38	39.30	6	3,040	0.20%
2022/03/01	1	39.80	3	40.18	40.40	-2	3,062	-0.07%
2022/02/25	3	39.02	11	39.02	39.30	-8	3,082	-0.26%
2022/02/24	15.1	38.96	10	38.59	38.30	5.1	3,090	0.16%
2022/02/23	3	40.93	32	40.46	40.75	-29	3,066	-0.95%
2022/02/22	12	41.65	2	41.70	41.25	10	3,079	0.32%
2022/02/21	3.1	42.80	1	43.20	42.80	2.1	3,093	0.07%
2022/02/18	3.3	43.32	5	43.25	43.30	-1.8	3,118	-0.06%
2022/02/17	17	44.19	7	43.84	43.30	10	3,132	0.32%
2022/02/16	13.1	44.19	21	43.40	44.55	-8	3,137	-0.25%
2022/02/15	6.1	42.71	8	42.76	42.20	-1.9	3,103	-0.06%
2022/02/14	12.1	42.46	1	42.40	42.45	11.1	3,115	0.35%
2022/02/11	23.1	44.99	7	44.47	44.70	16.1	3,259	0.49%
2022/02/10	10.1	46.44	7	46.52	46.10	3.1	3,537	0.09%
2022/02/09	18.2	46.40	28	46.22	46.85	-9.8	3,919	-0.25%
2022/02/08	2.1	44.79	2	44.35	44.55	0.1	5,060	0.00%
2022/02/07	3.1	43.54	11	43.87	44.45	-8	5,682	-0.14%
2022/01/26	7	42.60	1.1	43.49	42.10	5.9	5,723	0.10%
2022/01/25	33.1	44.50	2.1	43.31	43.00	31	5,731	0.54%
2022/01/24	24.1	42.90	43	43.06	44.80	-18.9	5,759	-0.33%
2022/01/21	13	45.33	13	45.58	44.35	0	5,793	0.00%
2022/01/20	15	46.14	18	46.20	46.60	-3	5,804	-0.05%
2022/01/19	19.1	46.07	13	45.97	45.85	6.1	5,808	0.11%
2022/01/18	59.1	47.76	51	47.79	47.20	8.1	5,799	0.14%
2022/01/17	25	46.71	45	45.62	46.60	-20	5,758	-0.35%
2022/01/14	26	44.59	23.2	45.22	44.20	2.8	5,731	0.05%
2022/01/13	11	44.31	9	44.89	45.00	2	5,730	0.03%
2022/01/12	20	44.76	24	45.07	44.85	-4	6,073	-0.07%
2022/01/11	47.1	46.29	9.4	45.97	45.15	37.8	6,473	0.58%
2022/01/10	33	47.54	42	47.73	47.60	-9	6,886	-0.13%
2022/01/07	28.1	47.62	186	48.25	46.00	-157.9	7,606	-2.08%	大賣/鉅額交易
2022/01/06	27.2	48.69	6	48.66	48.30	21.2	8,405	0.25%
2022/01/05	19.2	50.88	9	50.71	50.00	10.2	8,869	0.12%
2022/01/04	40.3	51.73	28	52.15	51.80	12.3	9,198	0.13%
2022/01/03	50.3	52.31	14	52.79	51.50	36.3	9,492	0.38%
2021/12/30	48.1	53.50	25	53.18	53.50	23.1	9,517	0.24%
2021/12/29	53.3	55.80	59	56.62	54.70	-5.8	9,492	-0.06%
2021/12/28	119.6	57.40	128.2	57.43	56.00	-8.6	9,444	-0.09%	大買/大賣/
2021/12/27	15	51.46	33	53.22	54.00	-18	9,267	-0.19%
2021/12/24	3	54.00	2	54.00	54.10	1	9,302	0.01%
2021/12/23	3	54.13	2	54.00	54.00	1	9,349	0.01%
2021/12/22	3	54.47	3	54.47	54.00	0	9,381	0.00%
2021/12/21	2	53.70	2	54.40	53.50	0	9,405	0.00%
2021/12/20	6	51.63	0	0.00	53.00	6	9,422	0.06%
2021/12/17	58	50.28	3	50.03	50.60	55	9,450	0.58%
2021/12/16	30	53.12	5	55.20	52.00	25	9,467	0.26%
2021/12/15	25	54.49	3	54.80	54.80	22	9,483	0.23%
2021/12/14	24	55.23	3	55.87	56.00	21	9,515	0.22%
2021/12/13	10	60.47	39.2	58.85	60.60	-29.2	9,536	-0.31%
2021/12/10	3	58.50	34.2	58.13	58.30	-31.2	9,564	-0.33%
2021/12/09	1	57.00	11	56.85	57.00	-10	9,576	-0.10%
2021/12/08	33	55.64	4.5	55.50	55.50	28.5	9,586	0.30%
2021/12/07	14	56.09	6.5	56.65	56.80	7.5	9,602	0.08%
2021/12/06	10	56.59	21.6	57.10	56.40	-11.6	9,711	-0.12%
2021/12/03	11	54.59	3	55.03	54.90	8	9,744	0.08%
2021/12/02	17	54.39	34	54.86	54.00	-17	9,815	-0.17%
2021/12/01	51	52.25	6	53.12	55.00	45	10,198	0.44%
2021/11/30	135.4	55.88	187	55.89	55.20	-51.6	10,690	-0.48%	大買/大賣/
2021/11/29	369	56.12	306	55.88	54.10	63	10,534	0.60%	大買/大賣/
2021/11/26	6	53.40	8	53.19	53.90	-2	10,102	-0.02%
2021/11/25	34	55.34	11	55.94	56.90	23	10,100	0.23%
2021/11/24	22	53.77	31.1	55.38	56.20	-9.1	10,070	-0.09%
2021/11/23	14	53.51	37	54.56	52.00	-23	10,043	-0.23%
2021/11/22	15	53.97	19	54.23	54.30	-4	10,017	-0.04%
2021/11/19	9	52.69	34	53.12	53.60	-25	9,997	-0.25%
2021/11/18	13	52.12	3	51.83	51.50	10	9,965	0.10%
2021/11/17	13	51.60	26	51.75	51.60	-13	9,940	-0.13%
2021/11/16	5	50.60	37	49.93	49.55	-32	9,911	-0.32%
2021/11/15	6	48.68	25	47.62	49.15	-19	9,894	-0.19%
2021/11/12	26	46.03	5.3	45.94	45.10	20.7	9,875	0.21%
2021/11/11	14	46.03	11	46.20	46.00	3	9,881	0.03%
2021/11/10	69	48.19	70	48.57	48.10	-1	9,888	-0.01%
2021/11/09	175.1	49.12	154	49.20	48.05	21.1	9,743	0.22%	大買/大賣/
2021/11/08	241	50.06	382.4	50.83	47.10	-141.4	9,451	-1.50%	大買/大賣/鉅額交易
2021/11/05	1,254.4	54.72	1,066	54.86	51.80	188.4	9,076	2.08%	大買/大賣/鉅額交易
2021/11/04	158.1	52.54	221.1	52.69	53.20	-63	7,969	-0.79%	大買/大賣/
2021/11/03	0	0.00	20	48.41	48.45	-20	7,396	-0.27%
2021/11/02	14	46.00	46	45.33	44.05	-32	7,341	-0.44%
2021/11/01	51	47.64	29	47.91	46.95	22	7,314	0.30%
2021/10/29	15	47.12	153	45.97	47.50	-138	7,275	-1.90%	大賣/鉅額交易
2021/10/28	17	43.09	26	42.97	43.20	-9	7,214	-0.12%
2021/10/27	2	40.00	42	39.88	42.05	-40	7,194	-0.56%
2021/10/26	11	39.78	30	40.13	39.00	-19	7,253	-0.26%
2021/10/25	38	38.62	11	38.55	40.50	27	7,251	0.37%
2021/10/22	64	39.78	10	39.86	40.00	54	7,251	0.74%
2021/10/21	48	41.53	16	40.94	40.30	32	7,250	0.44%
2021/10/20	194	44.35	125.1	44.42	43.65	69	7,259	0.95%	大買/大賣/
2021/10/19	161.1	41.22	214.5	41.44	42.55	-53.5	6,909	-0.77%	大買/大賣/
2021/10/18	210.4	45.62	195	44.88	42.00	15.4	6,528	0.24%	大買/大賣/
2021/10/15	792.3	46.38	749.7	46.54	46.20	42.6	6,076	0.70%	大買/大賣/
2021/10/14	983.2	50.55	780.6	50.10	45.40	202.5	5,307	3.82%	大買/大賣/鉅額交易
2021/10/13	488.6	48.43	552	48.45	50.40	-63.4	4,446	-1.43%	大買/大賣/
2021/10/12	268.2	44.07	217.4	44.82	45.85	50.8	3,922	1.29%	大買/大賣/
2021/10/08	151.4	40.82	207.1	40.59	41.70	-55.7	3,561	-1.56%	大買/大賣/
2021/10/07	74	38.90	28	38.59	37.95	46	3,219	1.43%
2021/10/06	86	39.49	20	39.05	38.70	66	3,186	2.07%
2021/10/05	9	39.16	3	37.47	40.00	6	3,175	0.19%
2021/10/04	29	37.79	242	37.27	38.40	-213	3,158	-6.74%	大賣/鉅額交易
2021/10/01	77	40.32	59	40.37	39.30	18	3,044	0.59%
2021/09/30	60	46.49	9	45.58	43.65	51	3,000	1.70%
2021/09/29	25	50.41	91	52.18	48.45	-66	2,950	-2.24%
2021/09/28	8	50.67	19	50.54	53.80	-11	2,918	-0.38%
2021/09/27	9	48.79	26	48.12	49.00	-17	2,895	-0.59%
2021/09/24	88	49.36	9	47.50	47.60	79	2,881	2.74%
2021/09/23	26	46.46	1	47.00	48.00	25	2,859	0.87%
2021/09/22	23	43.28	29	42.86	44.00	-6	2,824	-0.21%
2021/09/17	19	38.94	109	41.12	41.80	-90	2,794	-3.22%	大賣/
2021/09/16	44	43.46	19	42.44	40.00	25	2,747	0.91%
2021/09/15	21	38.18	10.1	37.86	41.35	10.9	2,685	0.41%
2021/09/14	14	37.60	10	37.60	37.60	4	2,639	0.15%
2021/09/13	3	34.20	5	33.04	34.20	-2	2,603	-0.08%
2021/09/10	13	31.03	10	31.08	31.10	3	2,578	0.12%
2021/09/09	42	31.19	27.2	31.21	31.70	14.8	2,578	0.57%
2021/09/08	11	28.81	19	28.71	28.85	-8	2,501	-0.32%
2021/09/07	25	28.92	45.2	29.42	29.20	-20.2	2,450	-0.82%
2021/09/06	331.1	28.94	209.2	29.11	28.65	121.9	2,380	5.12%	大買/大賣/鉅額交易
2021/09/03	220.2	27.42	167.4	27.30	27.50	52.8	1,979	2.66%	大買/大賣/
2021/09/02	75	25.00	16.1	25.00	25.00	58.9	1,466	4.02%
2021/09/01	0	0.00	15	22.75	22.75	-15	1,366	-1.10%
2021/08/31	0	0.00	4	20.70	20.70	-4	1,334	-0.30%
2021/08/30	3	18.45	0	0.00	18.85	3	1,305	0.23%
2021/08/27	2	18.45	0	0.00	18.15	2	1,300	0.15%
2021/08/26	1	18.00	0	0.00	18.20	1	1,297	0.08%
2021/08/25	0	0.00	9	17.94	18.00	-9	1,298	-0.69%
2021/08/24	0	0.00	17	17.63	17.55	-17	1,292	-1.32%
2021/08/23	1	17.80	5	17.77	17.75	-4	1,290	-0.31%
2021/08/20	5.1	17.20	21	17.23	17.00	-15.9	1,288	-1.23%
2021/08/19	11	16.99	1	17.05	16.95	10	1,284	0.78%
2021/08/18	2	17.00	0	0.00	17.85	2	1,276	0.16%
2021/08/17	12	17.39	11	18.09	17.35	1	1,272	0.08%
2021/08/16	18	17.89	16	18.48	17.95	2	1,259	0.16%
2021/08/13	10	19.46	30	19.67	19.05	-20	1,233	-1.62%
2021/08/12	3	20.23	2	20.15	20.20	1	1,201	0.08%
2021/08/11	13.3	20.19	5	20.24	19.95	8.3	1,196	0.69%
2021/08/10	144	21.08	146	21.42	20.25	-2	1,173	-0.17%	大買/大賣/
2021/08/09	13	21.14	14	21.28	20.90	-1	1,100	-0.09%
2021/08/06	2	19.98	1	20.10	19.80	1	1,041	0.10%
2021/08/05	7	20.39	8	20.53	20.10	-1	1,048	-0.10%
2021/08/04	1	20.50	5	20.53	20.45	-4	1,069	-0.37%
2021/08/03	3	20.85	4	20.70	20.65	-1	1,076	-0.09%
2021/08/02	1	20.55	5	20.34	20.40	-4	1,069	-0.37%
2021/07/30	72	21.01	5	20.82	20.05	67	1,069	6.26%
2021/07/29	5	19.90	3	19.97	19.95	2	1,013	0.20%
2021/07/28	0	0.00	11	19.41	19.45	-11	1,008	-1.09%
2021/07/27	7	20.42	1	20.60	20.10	6	1,021	0.59%
2021/07/26	6	20.56	44	20.65	20.40	-38	1,036	-3.67%
2021/07/23	6	20.10	3	20.12	19.85	3	1,018	0.29%
2021/07/22	19	20.19	11	20.05	19.85	8	1,043	0.77%
2021/07/21	6	19.13	0	0.00	19.00	6	997	0.60%
2021/07/19	30	19.45	0	0.00	19.55	30	1,019	2.94%
2021/07/16	13	19.35	1	19.35	19.20	12	1,038	1.16%
2021/07/15	1	19.10	1	19.10	19.00	0	1,045	0.00%
2021/07/14	1	18.65	0	0.00	19.00	1	1,058	0.09%
2021/07/13	4	19.86	16	19.90	18.75	-12	1,073	-1.12%
2021/07/12	8	19.61	4	19.75	19.90	4	1,069	0.37%
2021/07/09	6	19.59	6	19.63	19.10	0	1,057	0.00%
2021/07/08	0	0.00	2	18.85	18.55	-2	1,060	-0.19%
2021/07/07	6	18.68	7	18.50	18.40	-1	1,121	-0.09%
2021/07/06	8	18.54	2	18.60	18.50	6	1,258	0.48%
2021/07/05	0	0.00	2	18.55	18.65	-2	1,491	-0.13%
2021/07/02	18	18.15	2	18.30	18.30	16	1,604	1.00%
2021/07/01	1	19.00	7	18.68	18.35	-6	1,661	-0.36%
2021/06/30	3	19.27	1	18.90	18.90	2	1,670	0.12%
2021/06/29	1	18.70	0	0.00	18.05	1	1,660	0.06%
2021/06/28	0	0.00	11	18.30	18.55	-11	1,657	-0.66%
2021/06/25	6	18.02	6	18.23	18.00	0	1,757	0.00%
2021/06/24	5	18.40	9	18.56	18.30	-4	1,776	-0.23%
2021/06/23	8	18.50	10	18.34	18.30	-2	1,771	-0.11%
2021/06/22	5	18.00	3	17.80	17.70	2	1,758	0.11%
2021/06/21	3	17.62	10	17.57	17.45	-7	1,754	-0.40%
2021/06/18	12	18.48	1	19.10	18.10	11	1,753	0.63%
2021/06/17	9	18.44	28	18.60	18.85	-19	1,724	-1.10%
2021/06/16	6	17.30	21	17.40	17.15	-15	1,683	-0.89%
2021/06/15	17	17.14	2	17.63	17.70	15	1,695	0.88%
2021/06/11	14	16.78	17	16.82	16.70	-3	1,693	-0.18%
2021/06/08	4	15.98	1	16.05	15.90	3	1,707	0.18%
2021/06/07	7	15.81	0	0.00	15.70	7	1,714	0.41%
2021/06/04	9	16.17	0	0.00	16.10	9	1,712	0.53%
2021/06/03	3	16.60	0	0.00	16.35	3	1,718	0.17%
2021/06/02	5	16.51	0	0.00	16.10	5	1,720	0.29%
2021/06/01	1	16.60	0	0.00	16.55	1	1,722	0.06%
2021/05/27	18	16.01	0	0.00	16.15	18	1,732	1.04%
2021/05/25	2	16.15	0	0.00	16.15	2	1,748	0.11%
2021/05/24	1	16.05	4	15.75	15.85	-3	1,768	-0.17%
2021/05/21	0.2	15.10	1	15.30	15.25	-0.8	1,882	-0.04%
2021/05/20	1	15.00	12	15.33	14.80	-11	1,900	-0.58%
2021/05/19	4	15.30	3	15.05	15.50	1	1,907	0.05%
2021/05/18	3	14.88	11	14.94	15.15	-8	1,914	-0.42%
2021/05/17	11	14.40	0	0.00	13.85	11	1,917	0.57%
2021/05/14	1	14.85	7	15.08	15.25	-6	1,914	-0.31%
2021/05/13	1	15.00	3	14.90	14.95	-2	1,904	-0.10%
2021/05/12	2	15.53	17	16.51	15.70	-15	1,897	-0.79%
2021/05/11	23	17.63	27	17.63	17.20	-4	1,875	-0.21%
2021/05/10	7	18.65	12.1	18.65	18.60	-5.1	1,867	-0.27%
2021/05/07	3	18.70	13	18.83	18.90	-10	1,876	-0.53%
2021/05/06	11	17.77	12	17.89	18.00	-1	1,869	-0.05%
2021/05/05	5	17.86	1	17.45	18.10	4	1,853	0.22%
2021/05/04	11	18.63	8	18.39	17.90	3	1,850	0.16%
2021/05/03	14	19.78	27	19.76	19.45	-13	1,823	-0.71%
2021/04/29	20	21.76	13	21.70	21.30	7	1,795	0.39%
2021/04/28	15.1	21.69	48.5	21.59	21.85	-33.4	1,776	-1.88%
2021/04/27	7	20.96	4	21.05	20.95	3	1,758	0.17%
2021/04/26	6	21.20	18	21.14	21.00	-12	1,834	-0.65%
2021/04/23	19	20.24	1	20.85	20.70	18	1,939	0.93%
2021/04/22	9	20.59	16	20.82	20.10	-7	1,949	-0.36%
2021/04/21	11	21.41	10	21.40	21.25	1	1,927	0.05%
2021/04/20	5	21.39	7	21.53	21.60	-2	1,920	-0.10%
2021/04/19	18	21.50	7	21.31	21.40	11	2,050	0.54%
2021/04/16	12	21.45	15	21.44	21.55	-3	2,062	-0.15%
2021/04/15	8	20.74	3	20.50	20.50	5	2,029	0.25%
2021/04/14	16.3	20.39	18	19.76	20.10	-1.7	2,014	-0.09%
2021/04/13	6	21.16	12	20.95	20.50	-6	1,990	-0.30%
2021/04/12	62	22.42	39.2	22.49	21.75	22.8	1,934	1.18%
2021/04/09	170.2	22.52	102	22.38	22.00	68.2	1,797	3.79%	大買/大賣/
2021/04/08	14	20.37	40	20.59	21.35	-26	1,570	-1.65%
2021/04/07	44	19.19	22	19.32	19.45	22	1,463	1.50%
2021/04/06	7	18.56	8	18.96	18.70	-1	1,434	-0.07%
2021/04/01	8	18.35	2	18.45	18.35	6	1,499	0.40%
2021/03/31	8	18.50	0	0.00	18.40	8	1,530	0.52%
2021/03/30	37	19.16	23	18.97	18.55	14	1,531	0.91%
2021/03/29	3	17.85	11	18.97	19.05	-8	1,427	-0.56%
2021/03/26	3	17.75	0	0.00	17.80	3	1,429	0.21%
2021/03/25	4	17.86	5	17.83	17.70	-1	1,441	-0.07%
2021/03/24	1	17.95	0	0.00	17.95	1	1,460	0.07%
2021/03/23	5	18.30	5	18.55	18.00	0	1,471	0.00%
2021/03/22	1.4	18.53	0	0.00	18.50	1.4	1,477	0.10%
2021/03/19	3	18.53	13	18.61	18.50	-10	1,516	-0.66%
2021/03/18	5.2	18.75	0	0.00	18.55	5.2	1,589	0.33%
2021/03/17	2	18.45	0	0.00	18.45	2	1,616	0.12%
2021/03/16	0	18.45	7	18.55	18.40	-7	1,630	-0.43%
2021/03/15	2	18.13	0	0.00	18.20	2	1,650	0.12%
2021/03/12	1	18.10	0	0.00	18.10	1	1,657	0.06%
2021/03/11	5	18.24	5	18.36	18.05	0	1,677	0.00%
2021/03/10	2	17.95	0	0.00	17.90	2	1,704	0.12%
2021/03/09	7	17.98	0	0.00	17.90	7	1,733	0.40%
2021/03/08	1	17.70	0	0.00	17.70	1	1,809	0.06%
2021/03/05	0	0.00	1	17.80	17.80	-1	1,914	-0.05%
2021/03/04	3	18.10	1	18.50	18.15	2	1,930	0.10%
2021/03/03	0	0.00	18	17.85	18.05	-18	1,979	-0.91%
2021/03/02	0	0.00	1	18.75	17.90	-1	1,999	-0.05%
2021/02/26	8	18.36	14	18.36	18.35	-6	1,998	-0.30%
2021/02/25	11	19.05	10	18.62	18.70	1	2,001	0.05%
2021/02/24	2	18.88	14	18.89	18.65	-12	1,996	-0.60%
2021/02/23	37	19.35	37	19.33	19.30	0	1,978	0.00%
2021/02/22	14	17.85	63	18.70	18.90	-49	1,864	-2.63%
2021/02/19	12	17.49	3	17.52	17.55	9	1,848	0.49%
2021/02/18	16	17.31	2	17.28	17.35	14	1,848	0.76%
2021/02/17	54	16.98	45	17.13	17.05	9	1,854	0.49%
2021/02/05	0	0.00	6	16.00	16.00	-6	1,840	-0.33%
2021/02/04	1	16.10	0	0.00	16.15	1	1,838	0.05%
2021/02/03	1	16.45	1	16.65	16.05	0	1,847	0.00%
2021/02/02	1	16.20	43	16.20	16.10	-42	1,865	-2.25%
2021/02/01	4	16.30	31	16.15	16.00	-27	1,910	-1.41%
2021/01/29	10	16.91	6	16.55	16.55	4	1,919	0.21%
2021/01/28	1	17.30	11	17.50	17.30	-10	1,905	-0.52%
2021/01/27	0	0.00	27	17.87	17.85	-27	1,901	-1.42%
2021/01/26	3	17.88	149	17.95	17.80	-146	1,902	-7.68%	大賣/鉅額交易
2021/01/22	0	0.00	13	18.11	18.20	-13	1,892	-0.69%
2021/01/21	1	18.40	0	0.00	18.10	1	1,898	0.05%
2021/01/20	2	18.45	61	18.25	18.05	-59	1,893	-3.12%
2021/01/19	97	19.75	77	19.32	19.20	20	1,869	1.07%
2021/01/18	31	19.35	39	18.15	19.45	-8	1,801	-0.44%
2021/01/15	10	17.82	4	18.11	17.70	6	1,676	0.36%
2021/01/14	6	18.79	61	18.76	18.55	-55	1,655	-3.32%
2021/01/13	1	18.80	1	18.80	18.60	0	1,649	0.00%
2021/01/12	167	20.03	179	19.79	18.60	-12	1,644	-0.73%	大買/大賣/
2021/01/11	14	18.95	55	18.91	19.50	-41	1,508	-2.72%
2021/01/08	4	18.16	0	0.00	18.00	4	1,503	0.27%
2021/01/06	6	18.33	5	18.15	18.20	1	1,623	0.06%
2021/01/05	0	0.00	12	19.08	18.85	-12	1,606	-0.75%
2021/01/04	4	18.83	0	0.00	18.90	4	1,605	0.25%
2020/12/31	13	19.01	0	0.00	18.90	13	1,607	0.81%
2020/12/30	14	19.14	3	19.10	19.05	11	1,613	0.68%
2020/12/29	20	19.32	11	19.57	19.30	9	1,633	0.55%
2020/12/28	36	19.91	55	19.91	19.85	-19	1,608	-1.18%
2020/12/25	26	18.58	10	19.50	19.50	16	1,522	1.05%
2020/12/23	5	17.76	0	0.00	17.80	5	1,482	0.34%
2020/12/22	1	17.65	3	17.95	17.65	-2	1,491	-0.13%
2020/12/21	1	18.60	8	18.22	18.25	-7	1,475	-0.47%
2020/12/18	10	18.54	4	18.54	18.80	6	1,462	0.41%
2020/12/17	0	0.00	1	18.95	18.95	-1	1,447	-0.07%
2020/12/16	3	19.15	3	19.03	19.00	0	1,442	0.00%
2020/12/15	11	19.46	23	19.08	18.85	-12	1,439	-0.83%
2020/12/14	29	19.79	6	19.68	20.15	23	1,417	1.62%
2020/12/11	7	18.66	15	18.38	19.60	-8	1,408	-0.57%
2020/12/10	10	18.02	4	18.51	17.85	6	1,384	0.43%
2020/12/09	13	18.53	4	18.60	18.60	9	1,365	0.66%
2020/12/08	1	17.80	2	17.98	17.75	-1	1,339	-0.07%
2020/12/07	1	17.70	5	17.77	17.65	-4	1,334	-0.30%
2020/12/04	2	18.10	27	18.39	17.90	-25	1,320	-1.89%
2020/12/03	0	0.00	18	17.97	18.45	-18	1,316	-1.37%
2020/12/02	15	19.06	17	19.36	18.50	-2	1,304	-0.15%
2020/12/01	56	18.27	31	18.38	18.55	25	1,237	2.02%
2020/11/30	4	17.33	4	17.14	17.20	0	1,147	0.00%
2020/11/27	22	17.26	1	17.80	17.40	21	1,154	1.82%
2020/11/26	21	17.10	13	16.60	17.30	8	1,133	0.71%
2020/11/25	4	16.35	21	16.45	16.20	-17	1,162	-1.46%
2020/11/24	2	16.65	12	16.55	16.30	-10	1,177	-0.85%
2020/11/23	16	16.25	15	16.45	16.35	1	1,203	0.08%
2020/11/20	3	16.60	0	0.00	16.45	3	1,262	0.24%
2020/11/19	15	16.29	1	16.45	16.10	14	1,297	1.08%
2020/11/18	0	0.00	11	16.22	16.55	-11	1,301	-0.85%
2020/11/17	0	0.00	2	15.90	16.00	-2	1,305	-0.15%
2020/11/16	12	16.18	0	0.00	16.00	12	1,327	0.90%
2020/11/13	2	16.65	0	0.00	16.60	2	1,355	0.15%
2020/11/12	2	16.55	0	0.00	16.50	2	1,407	0.14%
2020/11/11	2	16.65	0	0.00	16.70	2	1,419	0.14%
2020/11/09	0	0.00	3	17.52	17.60	-3	1,386	-0.22%
2020/11/06	1	16.90	2	16.80	16.90	-1	1,335	-0.07%
2020/11/03	1	16.10	1	16.20	16.00	0	1,382	0.00%
2020/10/30	1	16.15	1	16.15	16.35	0	1,383	0.00%
2020/10/29	2	16.00	17	15.95	16.10	-15	1,381	-1.09%
2020/10/28	1	16.55	1	16.75	16.50	0	1,365	0.00%
2020/10/27	2	16.70	0	0.00	17.10	2	1,358	0.15%
2020/10/26	18	17.10	2	17.43	17.10	16	1,348	1.19%
2020/10/22	2	16.20	3	16.78	16.20	-1	1,323	-0.08%
2020/10/21	2	17.00	0	0.00	16.65	2	1,312	0.15%
2020/10/20	3	16.80	0	0.00	16.75	3	1,304	0.23%
2020/10/19	0	0.00	10	16.51	16.85	-10	1,297	-0.77%
2020/10/16	10	17.39	2	16.85	16.80	8	1,281	0.62%
2020/10/15	38	17.66	14	17.45	17.90	24	1,249	1.92%
2020/10/14	0	0.00	13	16.73	17.20	-13	1,173	-1.11%
2020/10/08	1	16.00	0	0.00	16.25	1	1,102	0.09%
2020/10/07	3	16.67	3	16.45	16.55	0	1,093	0.00%
2020/10/06	4	16.85	1	17.00	17.00	3	1,080	0.28%
2020/09/28	0	0.00	6	14.88	15.05	-6	1,103	-0.54%
2020/09/25	5	14.00	0	0.00	15.00	5	1,108	0.45%
2020/09/24	1	14.80	5	14.95	14.80	-4	1,094	-0.37%
2020/09/22	0	0.00	1	15.35	15.20	-1	1,081	-0.09%
2020/09/21	2	16.15	0	0.00	15.65	2	1,071	0.19%
2020/09/18	12	16.21	19	16.26	16.30	-7	1,060	-0.66%
2020/09/17	21	16.63	7	16.81	16.50	14	1,046	1.34%
2020/09/16	27	16.72	6	16.73	16.45	21	1,019	2.06%
2020/09/15	3	14.55	14	14.90	15.70	-11	946	-1.16%
2020/09/14	4	14.40	0	0.00	14.30	4	924	0.43%
2020/09/11	11	14.09	8	14.57	14.65	3	919	0.33%
2020/09/10	0	0.00	1	15.00	14.60	-1	906	-0.11%
2020/09/09	0	0.00	5	14.74	14.90	-5	900	-0.56%
2020/09/08	30	14.26	8	14.41	14.35	22	889	2.47%
2020/09/07	7	15.40	10	15.60	15.00	-3	859	-0.35%
2020/09/04	15	15.04	23	15.18	15.35	-8	840	-0.95%
2020/09/03	7	15.81	5	15.94	15.75	2	824	0.24%
2020/09/02	3	15.62	10	16.02	15.65	-7	802	-0.87%
2020/09/01	38	16.10	31	15.98	16.00	7	776	0.90%
2020/08/31	32	14.98	6	15.35	16.05	26	742	3.50%
2020/08/28	5	14.36	0	0.00	14.60	5	689	0.73%
2020/08/27	7	14.48	8	14.53	14.35	-1	669	-0.15%
2020/08/26	78	14.63	57	14.39	14.75	21	633	3.32%
2020/08/25	38	13.27	3	13.43	14.05	35	567	6.16%
2020/08/24	11	12.44	2	12.80	12.80	9	522	1.72%
2020/08/21	3	12.75	0	0.00	12.70	3	514	0.58%
2020/08/20	88	12.38	4	12.50	12.45	84	506	16.58%
2020/08/19	36	12.37	10	13.55	13.45	26	485	5.36%
2020/08/18	105	12.83	27	12.96	12.65	78	444	17.56%	大買/
2020/08/17	10	11.74	6	11.89	12.15	4	389	1.03%
2020/08/14	0	0.00	2	10.88	11.05	-2	374	-0.53%
2020/08/13	5	10.91	0	0.00	10.85	5	370	1.35%
2020/08/12	1	10.90	0	0.00	10.95	1	370	0.27%
2020/08/11	8	11.01	0	0.00	10.95	8	367	2.18%
2020/08/10	1	11.50	0	0.00	11.45	1	358	0.28%
2020/08/07	16	11.68	4	11.70	11.90	12	342	3.51%
2020/08/06	1	10.85	0	0.00	10.85	1	313	0.32%
2020/08/05	1	11.10	3	11.55	11.10	-2	333	-0.60%
2020/08/04	0	0.00	4	11.04	11.00	-4	330	-1.21%
2020/08/03	6	10.45	0	0.00	10.45	6	327	1.83%
2020/07/31	2	10.35	0	0.00	10.45	2	326	0.61%
2020/07/30	4	10.40	0	0.00	10.40	4	328	1.22%
2020/07/29	2	10.40	0	0.00	10.40	2	328	0.61%
2020/07/28	6	10.50	3	11.00	10.40	3	327	0.92%
2020/07/24	6	10.67	1	10.70	10.55	5	328	1.52%
2020/07/23	1	10.80	11	10.85	10.85	-10	328	-3.04%
2020/07/22	0	0.00	2	11.00	10.95	-2	329	-0.61%
2020/07/21	1	10.80	2	11.05	10.80	-1	330	-0.30%
2020/07/20	0	0.00	1	10.35	10.85	-1	336	-0.30%
2020/07/17	10	10.88	1	11.00	10.70	9	337	2.67%
2020/07/15	4	11.15	0	0.00	11.10	4	339	1.18%
2020/07/14	1	11.55	1	11.50	11.20	0	339	0.00%
2020/07/13	1	11.10	0	0.00	11.15	1	339	0.29%
2020/07/10	0	0.00	1	11.50	11.15	-1	340	-0.29%
2020/07/09	2	11.55	2	12.05	11.70	0	337	0.00%
2020/07/08	4	12.26	2	12.70	12.10	2	329	0.61%
2020/07/07	4	11.40	12	11.64	11.70	-8	295	-2.71%
2020/07/06	1	10.65	2	10.55	10.65	-1	270	-0.37%
2020/07/02	7	10.23	0	0.00	10.25	7	262	2.67%
2020/06/22	3	10.35	0	0.00	10.25	3	268	1.12%
2020/06/10	10	10.65	0	0.00	10.70	10	286	3.49%
2020/06/08	1	11.15	0	0.00	10.90	1	303	0.33%
2020/06/05	0	0.00	5	11.15	11.10	-5	301	-1.66%
2020/06/04	2	11.05	0	0.00	11.00	2	302	0.66%
2020/06/01	1	10.50	0	0.00	10.80	1	311	0.32%
2020/05/29	0	10.50	0	0.00	10.60	0	322	0.00%
2020/05/28	5	10.65	0	0.00	10.65	5	328	1.52%
2020/05/27	0	0.00	1	11.10	11.00	-1	330	-0.30%
2020/05/26	1	10.70	0	0.00	11.10	1	329	0.30%
2020/05/13	5	10.40	0	0.00	10.55	5	360	1.39%
2020/05/12	0	0.00	5	10.10	10.95	-5	354	-1.41%
2020/05/08	0	0.00	6	9.82	9.85	-6	333	-1.80%
2020/05/06	0	0.00	1	9.68	9.80	-1	331	-0.30%
2020/05/05	6	9.87	0	0.00	9.68	6	331	1.81%
2020/05/04	3	9.51	1	9.51	9.70	2	330	0.61%
2020/04/21	0	0.00	1	9.02	9.02	-1	338	-0.30%
2020/04/17	1	9.45	0	0.00	9.33	1	333	0.30%
2020/04/15	2	9.40	0	0.00	9.36	2	327	0.61%
2020/04/13	0	0.00	1	9.12	9.00	-1	323	-0.31%
2020/04/06	0	8.49	0	0.00	8.49	0	322	0.00%
2020/04/01	0	0.00	5	8.61	8.63	-5	324	-1.54%
2020/03/26	0	0.00	7	8.80	8.80	-7	323	-2.17%
2020/03/25	0	0.00	3	8.55	8.51	-3	325	-0.92%
2020/03/20	20	8.53	22	8.54	8.33	-2	333	-0.60%
2020/03/18	1	8.94	10	9.10	8.70	-9	333	-2.70%
2020/03/17	0	0.00	19	8.93	8.91	-19	331	-5.73%
2020/03/13	2	9.07	3	9.09	9.50	-1	321	-0.31%
2020/03/10	0	0.00	4	10.98	10.95	-4	304	-1.31%
2020/03/09	2	10.70	0	0.00	10.65	2	302	0.66%
2020/03/06	2	11.40	0	0.00	11.30	2	298	0.67%
2020/03/05	1	11.50	1	11.85	11.65	0	298	0.00%
2020/03/04	1	11.60	4	11.94	11.55	-3	292	-1.02%
2020/03/03	1	10.90	0	0.00	11.65	1	284	0.35%
2020/03/02	0	0.00	5	10.40	10.60	-5	285	-1.75%
2020/02/27	10	11.15	0	0.00	11.00	10	310	3.22%
2020/02/25	2	11.20	0	0.00	11.25	2	320	0.62%
2020/02/21	4	11.71	0	0.00	11.70	4	312	1.28%
2020/02/20	12	11.71	1	11.85	12.00	11	307	3.58%
2020/02/19	2	11.68	0	0.00	11.65	2	301	0.66%
2020/02/18	2	11.88	2	11.70	11.70	0	293	0.00%
2020/02/17	4	11.58	0	0.00	11.90	4	285	1.40%
2020/02/14	11	11.36	0	0.00	11.60	11	277	3.97%
2020/02/13	0	0.00	8	11.20	11.20	-8	260	-3.07%
2020/02/11	5	10.38	0	0.00	10.35	5	254	1.96%
2020/02/10	0	0.00	1	10.00	10.00	-1	253	-0.39%
2020/02/04	2	10.00	1	10.10	10.10	1	249	0.40%
2020/02/03	5	9.70	9	9.98	9.87	-4	245	-1.63%
2020/01/30	20	10.80	0	0.00	10.65	20	236	8.47%
2020/01/17	3	12.05	3	12.20	12.05	0	228	0.00%
2020/01/16	1	11.85	0	0.00	11.85	1	228	0.44%
2020/01/14	4	12.10	0	0.00	12.00	4	228	1.75%
2020/01/10	1	11.80	0	0.00	11.95	1	227	0.44%
2020/01/08	0	0.00	19	11.61	11.65	-19	227	-8.34%
2020/01/07	5	11.92	0	0.00	11.80	5	226	2.21%
2020/01/06	7	12.00	0	0.00	12.00	7	226	3.09%
2020/01/02	2	12.15	1	12.30	12.15	1	223	0.45%
2019/12/27	6	12.28	0	0.00	12.30	6	219	2.74%
2019/12/26	3	12.45	0	0.00	12.30	3	217	1.38%
2019/12/25	0	0.00	1	12.40	12.40	-1	222	-0.45%
2019/12/23	2	12.30	0	0.00	12.30	2	218	0.92%
2019/12/18	0	0.00	1	12.50	12.30	-1	213	-0.47%
2019/12/17	2	12.48	180	12.37	12.35	-178	209	-85.00%	大賣/鉅額交易
2019/12/16	0	0.00	2	12.70	12.55	-2	202	-0.99%
2019/12/13	1	11.95	0	0.00	11.95	1	195	0.51%
2019/12/12	0	0.00	2	12.05	12.05	-2	197	-1.01%
2019/12/11	1	12.10	0	0.00	12.10	1	196	0.51%
2019/12/06	1	12.20	0	0.00	12.20	1	195	0.51%
2019/12/05	10	12.25	0	0.00	12.25	10	193	5.16%
2019/12/03	1	12.15	0	0.00	12.40	1	196	0.51%
2019/12/02	1	12.25	0	0.00	12.30	1	194	0.51%
2019/11/27	0	0.00	1	13.00	12.70	-1	197	-0.51%
2019/11/26	3	12.72	2	13.25	12.95	1	191	0.52%
2019/11/25	0	0.00	9	12.47	12.50	-9	164	-5.49%
2019/11/18	1	11.45	0	0.00	11.55	1	153	0.65%
2019/11/14	2	11.50	0	0.00	11.50	2	154	1.30%
2019/11/13	5	11.75	1	11.80	11.70	4	157	2.55%
2019/11/12	1	11.50	0	0.00	11.40	1	155	0.64%
2019/11/11	2	11.48	1	12.00	11.50	1	154	0.65%
2019/11/01	1	12.20	0	0.00	12.50	1	148	0.67%
2019/10/31	0	0.00	1	12.25	12.25	-1	149	-0.67%
2019/10/30	2	12.30	0	0.00	12.35	2	149	1.34%
2019/10/29	1	12.30	2	12.40	12.40	-1	149	-0.67%
2019/10/28	1	12.70	0	0.00	12.50	1	150	0.67%
2019/10/25	1	12.70	0	0.00	12.60	1	150	0.66%
2019/10/24	1	12.25	0	0.00	12.30	1	147	0.68%
2019/10/22	2	12.35	0	0.00	12.40	2	160	1.25%
2019/10/18	0	0.00	1	12.40	12.30	-1	164	-0.61%
2019/10/16	1	12.50	3.7	12.24	12.30	-2.7	168	-1.62%
2019/10/15	0	0.00	4	12.40	12.35	-4	179	-2.23%
2019/10/14	2	12.35	0	0.00	12.50	2	180	1.11%
2019/10/09	2	12.40	0	0.00	12.45	2	180	1.11%
2019/10/08	1	12.60	0	0.00	12.60	1	186	0.54%
2019/10/07	1	12.70	1	12.95	12.80	0	189	0.00%
2019/10/04	1	12.60	0	0.00	12.70	1	193	0.52%
2019/10/03	1	12.60	0	0.00	12.60	1	200	0.50%
2019/09/27	1	12.70	0	0.00	12.60	1	296	0.34%
2019/09/23	11	12.85	0	0.00	12.85	11	297	3.69%
2019/09/11	1	12.70	0	0.00	12.70	1	294	0.34%
2019/09/02	2	12.83	0	0.00	12.85	2	290	0.69%
2019/08/30	2	13.05	0	0.00	13.05	2	286	0.70%
2019/08/29	4	12.68	0	0.00	12.60	4	280	1.42%
2019/08/27	1	12.45	0	0.00	12.40	1	280	0.36%
2019/08/20	2	12.70	0	0.00	12.60	2	277	0.72%
2019/08/16	2	12.73	1	12.70	12.70	1	276	0.36%
2019/08/08	1	12.40	0	0.00	12.40	1	286	0.35%
2019/08/02	0	0.00	2	12.88	12.95	-2	288	-0.69%
2019/07/31	3	13.20	0	0.00	13.15	3	289	1.03%
2019/07/29	1	13.50	0	0.00	13.45	1	289	0.35%
2019/07/24	5	13.61	0	0.00	13.70	5	284	1.76%
2019/07/23	1	12.95	0	0.00	13.05	1	274	0.36%
2019/07/19	1	13.00	0	0.00	13.00	1	274	0.36%
2019/07/18	1	13.15	0	0.00	13.05	1	272	0.37%
2019/07/17	14	13.01	0	0.00	13.20	14	270	5.17%
2019/07/16	3	13.62	0	0.00	13.60	3	260	1.15%
2019/07/15	2	13.65	0	0.00	13.65	2	260	0.77%
2019/07/12	8	13.75	0	0.00	13.70	8	260	3.08%
2019/07/11	0	0.00	4	13.98	14.00	-4	256	-1.56%
2019/07/10	2	14.03	4	13.99	13.90	-2	258	-0.77%
2019/07/09	2	13.78	3	13.82	14.00	-1	256	-0.39%
2019/07/08	7	13.95	11	14.10	13.95	-4	251	-1.59%
2019/07/05	23	14.04	5	14.47	14.65	18	238	7.56%
2019/07/04	2	13.18	4	13.10	13.35	-2	180	-1.11%
2019/07/03	4	12.20	0	0.00	12.15	4	161	2.48%
2019/06/28	2	12.30	1	12.30	12.30	1	169	0.59%
2019/06/27	0	0.00	0.5	12.10	12.20	-0.5	178	-0.30%
2019/06/26	1	12.10	0	0.00	12.15	1	178	0.56%
2019/06/24	1	12.25	0	0.00	12.30	1	180	0.55%
2019/06/19	2	12.33	0	0.00	12.15	2	188	1.06%
2019/06/14	1	12.45	0	0.00	12.20	1	194	0.51%
2019/06/11	0	0.00	4	12.20	12.40	-4	212	-1.88%
2019/06/06	4	12.18	3	12.15	12.15	1	219	0.46%
2019/05/20	0	0.00	1.5	12.90	13.00	-1.5	369	-0.40%
2019/05/16	0	0.00	0.2	12.20	12.15	-0.2	366	-0.04%
2019/05/15	2.7	12.46	0	0.00	12.40	2.7	370	0.72%
2019/05/10	4	13.00	0.3	12.65	12.65	3.7	378	0.99%
2019/05/09	1	12.60	0	12.70	12.70	1	376	0.26%
2019/05/08	1	13.30	0	0.00	13.25	1	375	0.27%
2019/05/07	0	0.00	1	13.30	13.35	-1	377	-0.27%
2019/05/06	1.3	13.15	0	0.00	13.25	1.3	378	0.34%
2019/05/03	4	13.40	0	0.00	13.65	4	379	1.05%
2019/05/02	1	13.60	0	0.00	13.60	1	388	0.26%
2019/04/30	2	13.60	3	13.50	13.55	-1	404	-0.25%
2019/04/29	1	13.65	2	13.90	13.55	-1	404	-0.25%
2019/04/25	0	0.00	1	14.20	14.10	-1	402	-0.25%
2019/04/24	0.8	14.15	0	0.00	14.20	0.8	401	0.20%
2019/04/23	3.2	14.14	0	0.00	14.05	3.2	401	0.80%
2019/04/22	10	14.33	0	0.00	14.35	10	401	2.49%
2019/04/18	4	14.09	1	14.50	14.00	3	401	0.75%
2019/04/16	0	0.00	5	14.44	14.55	-5	399	-1.25%
2019/04/15	2	13.93	1	14.00	13.90	1	395	0.25%
2019/04/12	0	0.00	5	13.90	13.90	-5	395	-1.26%
2019/04/11	2	14.03	0	0.00	14.00	2	395	0.51%
2019/04/10	2	14.27	0.3	14.20	14.25	1.7	388	0.44%
2019/04/09	2	14.30	0	0.00	14.30	2	384	0.52%
2019/04/08	2.1	14.42	0	0.00	14.35	2.1	383	0.55%
2019/04/03	0	0.00	0.1	14.30	14.35	-0.1	383	-0.02%
2019/04/01	6	13.90	2.5	13.89	13.75	3.5	379	0.93%
2019/03/29	0.7	14.05	0	0.00	14.15	0.7	371	0.19%
2019/03/28	4	14.13	0	0.00	14.10	4	375	1.07%
2019/03/27	1	14.50	0	0.00	14.40	1	374	0.27%
2019/03/25	10	14.39	0	0.00	14.20	10	374	2.67%
2019/03/22	1	15.00	0	0.00	14.90	1	371	0.27%
2019/03/21	10	14.84	0	0.00	14.80	10	372	2.69%
2019/03/19	1	15.00	1	15.20	14.95	0	373	0.00%
2019/03/18	2	15.15	0	0.00	15.00	2	372	0.54%
2019/03/15	5	15.37	4	15.40	15.20	1	370	0.27%
2019/03/12	2	14.77	1	14.55	14.55	1	364	0.27%
2019/03/11	2	14.83	0	0.00	14.85	2	370	0.54%
2019/03/08	3	14.53	8	14.52	14.75	-5	384	-1.30%
2019/03/07	8	15.27	1	15.00	15.00	7	381	1.84%
2019/03/06	3	15.55	0	0.00	15.35	3	379	0.79%
2019/03/05	5	15.15	2	15.28	15.10	3	381	0.79%
2019/03/04	8	15.54	9	15.54	15.35	-1	380	-0.26%
2019/02/27	20	15.74	3	15.73	15.70	17	374	4.54%
2019/02/26	4	16.04	1	16.65	16.50	3	352	0.85%
2019/02/25	0	15.05	0	0.00	15.15	0	302	0.00%
2019/02/21	6	14.19	11	14.00	14.60	-5	278	-1.79%
2019/02/19	2	13.55	0	0.00	13.50	2	264	0.76%
2019/02/18	5	13.51	3	13.55	13.45	2	264	0.76%
2019/02/15	1	13.40	0	0.00	13.45	1	263	0.38%
2019/02/14	3	13.73	24	13.72	13.65	-21	262	-8.00%
2019/02/13	2	13.80	19	13.50	13.80	-17	257	-6.59%
2019/01/30	7	13.07	0	0.00	13.00	7	256	2.73%
2019/01/29	17	13.04	0	0.00	13.05	17	260	6.54%
2019/01/28	11	13.31	1	13.45	13.35	10	264	3.78%
2019/01/25	8	13.25	0	0.00	13.30	8	282	2.83%
2019/01/24	3	13.22	0	0.00	13.20	3	297	1.01%
2019/01/23	10	13.42	2	13.20	13.20	8	301	2.66%
2019/01/22	21	13.38	13	13.75	13.75	8	295	2.71%
2019/01/21	1	13.00	0	0.00	12.90	1	282	0.35%
2019/01/17	1	12.95	0	0.00	12.70	1	297	0.34%
2019/01/15	1	12.50	1	12.75	12.75	0	298	0.00%
2019/01/11	1	12.65	0	0.00	12.65	1	300	0.33%
2019/01/10	3	12.82	0	0.00	12.80	3	300	1.00%
2019/01/08	7	13.01	0	0.00	12.80	7	316	2.21%
2019/01/07	10	12.82	0	0.00	13.10	10	314	3.18%
2019/01/03	2	12.90	0	0.00	12.75	2	327	0.61%
2019/01/02	2	13.10	0	0.00	13.10	2	328	0.61%
2018/12/28	3	13.25	0	0.00	13.30	3	331	0.91%
2018/12/27	1	13.45	0	0.00	13.30	1	343	0.29%
2018/12/26	1	13.20	10	13.25	13.20	-9	344	-2.61%
2018/12/25	4	13.44	0	0.00	13.50	4	345	1.16%
2018/12/24	3	13.68	1	13.65	13.80	2	347	0.58%
2018/12/22	6	13.85	0	0.00	13.70	6	348	1.72%
2018/12/21	1	13.25	0	0.00	14.00	1	349	0.29%
2018/12/20	2	13.58	1	13.45	13.30	1	347	0.29%
2018/12/19	1	13.80	0	0.00	13.65	1	347	0.29%
2018/12/18	2	13.85	0	0.00	13.75	2	348	0.57%
2018/12/17	6	14.27	0	0.00	14.05	6	350	1.71%
2018/12/14	10	14.37	1	14.35	14.35	9	351	2.56%
2018/12/13	65	14.71	2	14.80	14.50	63	349	18.01%
2018/12/12	0	0.00	4	14.55	14.45	-4	347	-1.15%
2018/12/11	0	0.00	4	14.38	14.30	-4	347	-1.15%
2018/12/06	2	14.30	0	0.00	14.40	2	360	0.55%
2018/12/03	1	15.40	5	15.16	15.55	-4	360	-1.11%
2018/11/26	0	0.00	35	13.92	13.90	-35	367	-9.52%
2018/11/23	35	13.83	0	0.00	13.75	35	379	9.23%
2018/11/22	2	14.25	2	13.95	13.95	0	386	0.00%
2018/11/21	1	13.70	0	0.00	13.90	1	404	0.25%
2018/11/20	2	13.90	0	0.00	13.95	2	449	0.45%
2018/11/16	2	14.10	5	14.38	14.05	-3	520	-0.58%
2018/11/14	3	14.07	4	14.25	14.00	-1	573	-0.17%
2018/11/09	1	14.30	1	14.25	14.25	0	590	0.00%
2018/11/08	0	0.00	2	14.20	13.85	-2	597	-0.33%
2018/11/07	4	14.39	2	14.25	14.25	2	607	0.33%
2018/11/06	0	0.00	2	14.10	14.05	-2	611	-0.33%
2018/11/05	1	14.10	0	0.00	14.40	1	610	0.16%
2018/11/02	8	14.51	5	14.12	14.20	3	605	0.50%
2018/10/30	2	12.05	1	12.20	12.15	1	592	0.17%
2018/10/29	3	12.58	1	12.45	12.35	2	601	0.33%
2018/10/26	1	12.70	0	0.00	12.95	1	603	0.17%
2018/10/25	8	13.27	0	0.00	13.10	8	605	1.32%
2018/10/24	1	14.10	1	14.20	14.40	0	609	0.00%
2018/10/19	0	0.00	2	14.70	14.80	-2	622	-0.32%
2018/10/18	0	0.00	1	15.25	15.05	-1	626	-0.16%
2018/10/17	3	15.47	2	15.45	15.10	1	635	0.16%
2018/10/16	1	15.00	2	15.25	15.00	-1	636	-0.16%
2018/10/11	13	14.73	0	0.00	14.70	13	662	1.96%
2018/10/08	0	0.00	20	16.41	16.40	-20	671	-2.98%
2018/10/05	6	16.53	0	0.00	16.90	6	677	0.89%
2018/10/04	4	18.30	0	0.00	18.25	4	674	0.59%
2018/10/02	1	18.50	0	18.50	18.50	1	707	0.14%
2018/09/25	5	18.50	1	18.65	18.60	4	1,006	0.40%
2018/09/21	1	18.55	6	18.39	18.35	-5	1,043	-0.48%
2018/09/19	0	0.00	10	18.40	18.25	-10	1,167	-0.86%
2018/09/18	1	18.15	0	0.00	18.20	1	1,346	0.07%
2018/09/17	5	18.70	0	0.00	18.55	5	1,540	0.32%
2018/09/14	0	0.00	1	18.90	18.75	-1	1,577	-0.06%
2018/09/12	17	18.28	0	0.00	18.25	17	1,599	1.06%
2018/09/10	0	0.00	1	18.50	18.50	-1	1,661	-0.06%
2018/09/07	1	18.70	0	0.00	19.00	1	1,687	0.06%
2018/09/05	0	0.00	2	19.88	19.70	-2	1,821	-0.11%
2018/09/03	5	19.85	0	0.00	19.80	5	1,995	0.25%
2018/08/31	2	20.90	3	20.93	20.75	-1	2,020	-0.05%
2018/08/30	1	20.70	2	20.85	20.65	-1	2,043	-0.05%
2018/08/29	1	21.05	5	21.16	21.15	-4	2,084	-0.19%
2018/08/28	3	21.40	3	21.57	21.30	0	2,125	0.00%
2018/08/27	3	21.98	6	22.33	21.90	-3	2,125	-0.14%
2018/08/24	7	21.59	10	21.39	22.25	-3	2,109	-0.14%
2018/08/23	0	0.00	3	20.85	20.50	-3	2,139	-0.14%
2018/08/22	5	21.36	4	21.28	20.65	1	2,222	0.04%
2018/08/21	3	20.47	18	20.64	20.85	-15	2,278	-0.66%
2018/08/20	0	0.00	1	19.10	19.30	-1	2,296	-0.04%
2018/08/17	2	19.58	0	0.00	19.50	2	2,299	0.09%
2018/08/16	0	0.00	1	20.00	19.95	-1	2,308	-0.04%
2018/08/15	3	20.02	0	0.00	19.85	3	2,303	0.13%
2018/08/14	9	18.96	11	19.00	20.00	-2	2,295	-0.09%
2018/08/13	40	18.64	3	18.55	18.40	37	2,285	1.62%
2018/08/10	1	19.30	0	0.00	19.40	1	2,283	0.04%
2018/08/09	0	0.00	3	19.92	19.75	-3	2,282	-0.13%
2018/08/08	3	20.00	5	20.12	19.90	-2	2,286	-0.09%
2018/08/07	1	20.00	0	0.00	19.85	1	2,285	0.04%
2018/08/06	1	20.50	5	20.35	20.15	-4	2,285	-0.18%
2018/08/03	1	19.70	44	19.05	19.75	-43	2,274	-1.89%
2018/08/02	1	18.80	16	19.00	18.60	-15	2,278	-0.66%
2018/08/01	3	18.85	0	0.00	18.90	3	2,275	0.13%
2018/07/31	2	19.18	5	19.30	18.85	-3	2,272	-0.13%
2018/07/30	0	0.00	1	19.40	19.40	-1	2,264	-0.04%
2018/07/27	1	19.80	5	19.88	19.80	-4	2,260	-0.18%
2018/07/26	1	20.00	0	0.00	20.00	1	2,256	0.04%
2018/07/25	7	19.94	0	0.00	19.85	7	2,256	0.31%
2018/07/24	0	0.00	4	19.73	20.25	-4	2,251	-0.18%
2018/07/23	0	0.00	2	20.08	19.85	-2	2,244	-0.09%
2018/07/20	3	20.32	7	20.51	20.45	-4	2,239	-0.18%
2018/07/18	11	20.83	6	20.23	20.10	5	2,234	0.22%
2018/07/17	12	20.95	5	20.79	20.75	7	2,223	0.31%
2018/07/16	6	21.10	1	21.70	21.10	5	2,217	0.23%
2018/07/12	0	0.00	1	21.60	21.60	-1	2,220	-0.05%
2018/07/11	6	21.50	31	21.56	21.50	-25	2,252	-1.11%
2018/07/10	3	21.87	13	22.08	21.95	-10	2,268	-0.44%
2018/07/09	1	22.75	1	22.95	22.05	0	2,248	0.00%
2018/07/06	8	22.85	26	23.02	22.65	-18	2,228	-0.81%
2018/07/05	18	24.90	12	24.81	23.80	6	2,184	0.27%
2018/07/04	22	24.39	47	24.27	24.70	-25	2,091	-1.20%
2018/07/03	8	23.29	4	23.59	23.60	4	2,004	0.20%
2018/07/02	2	22.30	1	22.75	22.75	1	1,958	0.05%
2018/06/29	21	22.81	33	22.79	22.65	-12	1,927	-0.62%
2018/06/28	32	24.34	20	23.38	23.10	12	1,881	0.64%
2018/06/27	56	25.52	39	25.62	25.00	17	1,812	0.94%
2018/06/26	50	24.66	41	24.27	25.40	9	1,637	0.55%
2018/06/25	6	20.98	11	22.72	23.10	-5	1,442	-0.35%
2018/06/22	3	20.47	7	21.86	21.40	-4	1,409	-0.28%
2018/06/21	3	21.20	5	21.31	21.00	-2	1,394	-0.14%
2018/06/20	20	21.00	4	20.96	21.00	16	1,390	1.15%
2018/06/19	3	22.50	50	22.46	22.40	-47	1,357	-3.46%
2018/06/15	31	22.92	82	22.88	22.70	-51	1,336	-3.81%
2018/06/14	12	22.38	6	22.11	22.30	6	1,316	0.46%
2018/06/13	73	23.64	55	22.64	22.50	18	1,304	1.38%
2018/06/12	74	23.69	14	23.58	23.85	60	1,194	5.02%
2018/06/11	2	21.48	7	21.27	21.70	-5	1,049	-0.48%
2018/06/08	17	20.65	31	20.56	21.25	-14	1,032	-1.36%
2018/06/07	5	21.23	28	21.13	21.20	-23	994	-2.31%
2018/06/06	61	21.82	4	21.88	21.50	57	970	5.87%
2018/06/05	3	21.15	7	21.41	21.20	-4	921	-0.43%
2018/06/04	4	20.48	6	20.58	20.50	-2	887	-0.23%
2018/06/01	7	20.64	2	20.25	20.10	5	877	0.57%
2018/05/31	49	21.64	14	21.66	20.50	35	851	4.11%
2018/05/30	45	19.73	21	21.04	21.60	24	775	3.09%
2018/05/29	4	20.04	14	19.61	20.05	-10	691	-1.45%
2018/05/28	8	18.23	8	17.83	18.25	0	610	0.00%
2018/05/25	2	16.50	0	0.00	16.60	2	571	0.35%
2018/05/24	1	16.00	0	0.00	16.80	1	571	0.18%
2018/05/23	4	16.24	0	0.00	16.20	4	570	0.70%
2018/05/22	2	16.38	0	0.00	16.50	2	576	0.35%
2018/05/21	2	16.30	0	0.00	16.40	2	583	0.34%
2018/05/18	2	16.28	6	16.50	16.55	-4	591	-0.68%
2018/05/17	0	0.00	5	16.50	16.50	-5	605	-0.83%
2018/05/16	1	16.50	0	0.00	16.40	1	623	0.16%
2018/05/15	0	0.00	1	16.95	16.75	-1	641	-0.16%
2018/05/14	0	0.00	1	17.40	17.15	-1	682	-0.15%
2018/05/11	2	17.40	0	0.00	17.15	2	694	0.29%
2018/05/10	2	16.80	0	0.00	17.80	2	698	0.29%
2018/05/09	2	16.65	0	0.00	16.50	2	700	0.29%
2018/05/08	1	16.45	0	0.00	16.40	1	724	0.14%
2018/05/07	1	16.30	3	16.35	16.20	-2	766	-0.26%
2018/05/04	3	16.57	0	0.00	16.50	3	819	0.37%
2018/05/03	1	16.60	0	0.00	16.65	1	898	0.11%
2018/05/02	2	16.68	0	0.00	16.65	2	967	0.21%
2018/04/30	5	17.01	0	0.00	17.05	5	1,124	0.44%
2018/04/26	5	17.21	5	16.74	16.70	0	1,216	0.00%
2018/04/25	1	16.85	0	0.00	17.30	1	1,232	0.08%
2018/04/24	5	17.17	1	17.20	17.05	4	1,234	0.32%
2018/04/23	2	17.80	0	0.00	17.75	2	1,234	0.16%
2018/04/20	2	18.50	0	0.00	18.25	2	1,237	0.16%
2018/04/19	4	18.48	33	18.50	18.40	-29	1,249	-2.32%
2018/04/18	4	18.48	16	18.83	18.90	-12	1,252	-0.96%
2018/04/17	41	19.44	5	19.40	18.60	36	1,266	2.84%
2018/04/16	5	18.00	6	18.10	18.90	-1	1,235	-0.08%
2018/04/13	1	17.35	4	17.30	17.20	-3	1,224	-0.24%
2018/04/12	3	17.20	0	0.00	17.10	3	1,250	0.24%
2018/04/11	6	17.50	0	0.00	17.20	6	1,276	0.47%
2018/04/10	6	17.65	0	0.00	17.40	6	1,353	0.44%
2018/04/09	0	0.00	1	17.65	17.40	-1	1,440	-0.07%
2018/04/03	2	17.15	0	0.00	17.10	2	1,463	0.14%
2018/04/02	4	17.23	1	17.55	17.15	3	1,463	0.21%
2018/03/30	5	17.76	1	17.70	17.70	4	1,467	0.27%
2018/03/29	3	17.83	0	0.00	17.80	3	1,469	0.20%
2018/03/28	2	18.05	0	0.00	18.10	2	1,473	0.14%
2018/03/27	0	0.00	1	18.15	18.25	-1	1,478	-0.07%
2018/03/26	1	17.85	1	18.00	17.95	0	1,480	0.00%
2018/03/23	2	18.00	0	0.00	18.00	2	1,477	0.14%
2018/03/22	1	18.70	0	0.00	18.60	1	1,476	0.07%
2018/03/21	0	0.00	1	18.90	18.70	-1	1,478	-0.07%
2018/03/20	12	18.94	5	18.91	18.80	7	1,475	0.47%
2018/03/19	5	19.42	3	20.40	19.30	2	1,471	0.14%
2018/03/16	0	0.00	4	19.34	19.55	-4	1,461	-0.27%
2018/03/15	1	19.05	0	0.00	19.30	1	1,461	0.07%
2018/03/14	8	19.42	2	19.40	19.50	6	1,471	0.41%
2018/03/13	1	18.75	0	0.00	18.95	1	1,478	0.07%
2018/03/08	2	18.50	0	0.00	18.55	2	1,536	0.13%
2018/03/07	2	19.45	0	0.00	19.05	2	1,543	0.13%
2018/03/02	0	0.00	7	19.94	20.00	-7	1,622	-0.43%
2018/03/01	1	19.05	0	0.00	19.10	1	1,621	0.06%
2018/02/27	6	19.52	1	20.30	19.40	5	1,632	0.31%
2018/02/26	2	20.03	2	19.95	19.65	0	1,656	0.00%
2018/02/23	0	0.00	5	19.91	19.95	-5	1,691	-0.30%
2018/02/21	0	0.00	1	18.45	19.10	-1	1,851	-0.05%
2018/02/12	1	18.10	2	18.10	17.95	-1	1,861	-0.05%
2018/02/09	6	16.96	8	17.28	17.75	-2	1,869	-0.11%
2018/02/08	16	18.94	5	18.56	18.75	11	1,865	0.59%
2018/02/07	7	19.98	23	19.25	19.10	-16	1,862	-0.86%
2018/02/06	10	19.86	2	19.70	19.55	8	1,861	0.43%
2018/02/05	4	21.28	1	21.60	21.70	3	1,841	0.16%
2018/02/02	6	22.43	0	0.00	22.40	6	1,860	0.32%
2018/02/01	2	22.58	7	22.95	22.45	-5	1,938	-0.26%
2018/01/31	7	22.49	2	22.98	22.70	5	2,033	0.25%
2018/01/30	33	23.32	10	23.54	23.00	23	2,082	1.10%
2018/01/29	12	24.31	19	24.22	24.25	-7	2,077	-0.34%
2018/01/26	5	23.71	25	24.33	24.75	-20	2,093	-0.96%
2018/01/25	35	23.71	9	23.66	23.00	26	2,111	1.23%
2018/01/24	27	23.79	45	24.08	24.35	-18	2,073	-0.87%
2018/01/23	5	22.10	35	22.60	22.65	-30	1,960	-1.53%
2018/01/22	2	20.50	0	0.00	20.60	2	1,965	0.10%
2018/01/19	12	20.70	12	20.64	20.60	0	2,022	0.00%
2018/01/18	0	0.00	13	21.51	21.40	-13	2,040	-0.64%
2018/01/17	5	21.36	0	0.00	21.30	5	2,106	0.24%
2018/01/16	19	21.33	6	21.28	21.45	13	2,200	0.59%
2018/01/15	1	21.65	4	21.55	21.45	-3	2,246	-0.13%
2018/01/12	6	21.38	1	21.75	21.30	5	2,316	0.22%
2018/01/11	19	21.88	3	21.95	21.60	16	2,473	0.65%
2018/01/10	0	0.00	3	20.60	20.65	-3	2,563	-0.12%
2018/01/09	11	20.78	0	0.00	20.55	11	2,702	0.41%
2018/01/08	5	21.32	0	0.00	21.20	5	2,751	0.18%
2018/01/05	1	22.15	1	22.20	22.05	0	2,816	0.00%
2018/01/04	30	22.45	12	22.24	22.70	18	2,896	0.62%
2018/01/03	9	21.87	13	22.05	22.20	-4	2,905	-0.14%
2018/01/02	3	19.55	39	20.04	20.20	-36	2,955	-1.22%