毛寶 (1732)-新光券商分點個股進出

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

毛寶

(1732)

可現股當沖

股價
27.70
漲跌
▼0.05
漲幅
-0.18%
成交量
36張
產業
上市化學類股
169人加入追蹤

立即追蹤
本地時間:13:30

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

毛寶 (1732)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	0	27.75	27.70	0	131	0.00%
2024/12/02	0.1	27.70	0	0.00	27.75	0.1	132	0.08%
2024/11/27	0.6	27.83	0	0.00	27.70	0.6	143	0.42%
2024/11/26	0.1	28.15	1	28.00	28.05	-0.9	161	-0.56%
2024/11/25	0	27.70	0	27.70	28.05	0	162	0.00%
2024/11/20	0.1	27.95	0	0.00	27.80	0.1	166	0.06%
2024/11/19	0	29.00	0	0.00	28.05	0	170	0.00%
2024/11/14	0.1	27.95	0	0.00	27.65	0.1	184	0.05%
2024/11/13	0.1	28.10	0	0.00	27.90	0.1	190	0.05%
2024/11/12	0.1	28.25	0	0.00	28.15	0.1	191	0.05%
2024/11/11	2	28.55	0	0.00	28.55	2	192	1.04%
2024/11/08	1.1	28.50	0	0.00	28.50	1.1	193	0.57%
2024/11/06	0	0.00	1	28.50	28.45	-1	192	-0.52%
2024/11/01	0.2	28.50	0	0.00	28.65	0.2	205	0.10%
2024/10/30	0	29.10	0	0.00	28.95	0	205	0.00%
2024/10/29	0	0.00	2	28.90	29.00	-2	204	-0.98%
2024/10/28	8	29.73	9	29.87	29.05	-1	199	-0.50%
2024/10/25	0	0.00	3	27.95	28.00	-3	180	-1.66%
2024/10/23	0	28.30	3	28.35	28.35	-3	263	-1.13%
2024/10/21	0	0.00	0.4	28.00	27.80	-0.4	266	-0.15%
2024/10/18	2	28.20	0	0.00	27.55	2	270	0.74%
2024/10/11	2	28.20	0	0.00	28.10	2	282	0.71%
2024/10/09	1	28.50	0	0.00	28.20	1	284	0.35%
2024/10/07	0	0.00	1	28.50	28.50	-1	288	-0.35%
2024/10/04	1	29.00	13	28.81	28.85	-12	292	-4.10%
2024/10/01	16	29.41	16.1	29.19	29.50	-0.1	293	-0.02%
2024/09/30	18	28.86	6	28.48	28.90	12	289	4.15%
2024/09/27	5	27.85	1	27.85	27.95	4	285	1.40%
2024/09/26	0	0.00	0	27.18	27.50	0	288	0.00%
2024/09/24	1	27.80	0	0.00	27.75	1	300	0.35%
2024/09/20	0	27.80	0	0.00	27.85	0	376	0.00%
2024/09/11	1	28.15	1	28.00	28.00	0	488	0.00%
2024/09/10	1	28.35	0	0.00	28.20	1	579	0.17%
2024/09/05	0	0.00	0.1	31.10	28.50	-0.1	660	-0.01%
2024/09/04	1	28.25	5	28.45	28.30	-4	767	-0.52%
2024/09/03	0	0.00	0	28.63	29.20	0	766	0.00%
2024/08/30	2	29.00	0	0.00	28.95	2	768	0.26%
2024/08/29	2	29.35	3	29.48	29.10	-1	763	-0.13%
2024/08/28	2	29.15	2	29.70	29.80	0	759	0.00%
2024/08/27	0	0.00	1	29.00	28.65	-1	741	-0.13%
2024/08/26	0	29.15	0	0.00	28.70	0	741	0.00%
2024/08/23	0	0.00	0	28.85	29.20	0	740	0.00%
2024/08/21	1	29.15	1	29.30	29.00	0	742	0.00%
2024/08/20	10	29.36	13	29.30	29.20	-3	739	-0.41%
2024/08/19	0	0.00	3	28.75	28.80	-3	736	-0.41%
2024/08/16	2	27.65	2	27.78	27.75	0	730	0.00%
2024/08/14	5	27.15	7	27.52	27.20	-2	727	-0.27%
2024/08/13	1	27.10	1	27.40	26.90	0	730	0.00%
2024/08/12	0.1	27.00	0	0.00	26.85	0.1	730	0.01%
2024/08/09	0	26.90	0	0.00	26.70	0	734	0.00%
2024/08/07	0	0.00	2	26.45	26.50	-2	744	-0.27%
2024/08/06	2	24.70	1	25.05	25.10	1	743	0.13%
2024/08/05	0	0.00	3.8	25.80	25.50	-3.8	741	-0.51%
2024/07/29	2	28.70	1	28.45	28.20	1	743	0.13%
2024/07/26	44.8	30.16	44	30.30	29.40	0.8	730	0.11%
2024/07/23	2	28.45	2	28.60	28.45	0	662	0.00%
2024/07/22	5	27.70	6	28.11	27.90	-1	663	-0.15%
2024/07/19	15	28.06	27	28.25	28.20	-12	666	-1.80%
2024/07/18	16	28.78	23	28.81	28.65	-7	672	-1.04%
2024/07/17	1	29.05	5	29.17	28.95	-4	707	-0.56%
2024/07/16	1	28.95	0	0.00	28.95	1	739	0.14%
2024/07/12	5	29.55	17	29.74	29.60	-12	742	-1.62%
2024/07/11	13	29.38	4	29.43	29.35	9	740	1.21%
2024/07/10	5	29.75	5.1	29.70	29.75	-0.1	741	-0.01%
2024/07/09	10	29.45	0	0.00	29.45	10	741	1.35%
2024/07/08	8	30.01	2	29.78	29.75	6	738	0.81%
2024/07/05	20	30.46	65	30.56	30.35	-45	734	-6.12%
2024/07/04	3	30.10	2	30.13	30.10	1	729	0.14%
2024/07/03	32	30.65	32	30.70	30.60	0	727	0.00%
2024/07/02	1	30.30	5	30.20	30.20	-4	722	-0.55%
2024/07/01	10	30.81	9	31.16	30.70	1	720	0.14%
2024/06/28	10	30.87	26.1	31.03	31.05	-16.1	717	-2.24%
2024/06/27	57	31.72	31	32.02	31.05	26	712	3.65%
2024/06/26	40	31.31	61	31.47	31.45	-21	681	-3.08%
2024/06/25	8	29.91	4	30.19	30.15	4	639	0.63%
2024/06/24	28	30.74	32	30.87	30.60	-4	637	-0.63%
2024/06/21	3.1	30.64	3	31.10	30.60	0.1	626	0.02%
2024/06/20	1.5	30.43	6	30.59	30.75	-4.5	623	-0.72%
2024/06/19	34.1	30.87	35	31.12	30.85	-0.9	609	-0.15%
2024/06/18	30	30.40	18	30.44	30.55	12	571	2.10%
2024/06/17	50.2	31.23	64.1	30.92	31.35	-13.9	542	-2.57%
2024/06/14	37	29.65	34	29.65	29.20	3	452	0.66%
2024/06/13	13	28.67	35	29.02	29.10	-22	430	-5.11%
2024/06/12	61	28.86	20	28.86	28.35	41	418	9.80%
2024/06/11	59	30.49	91	30.37	30.80	-32	377	-8.47%
2024/06/07	8	28.52	8	28.71	28.50	0	276	0.00%
2024/06/06	5	28.45	5	28.55	28.50	0	279	0.00%
2024/06/05	11	28.30	0	0.00	28.25	11	281	3.91%
2024/05/31	9	28.53	9	28.81	28.60	0	292	0.00%
2024/05/30	9	28.51	0	0.00	28.45	9	294	3.05%
2024/05/29	5	28.75	4	28.75	28.75	1	299	0.33%
2024/05/28	0	28.60	15	28.95	29.10	-15	304	-4.93%
2024/05/27	6	28.48	10	28.50	28.40	-4	325	-1.23%
2024/05/24	10	28.40	0	0.00	28.50	10	330	3.03%
2024/05/23	4	28.50	3	28.40	28.40	1	349	0.29%
2024/05/22	4	29.24	2	29.10	29.10	2	354	0.56%
2024/05/21	51	29.00	1	28.90	29.10	50	360	13.87%
2024/05/20	0	0.00	2	29.20	29.10	-2	364	-0.55%
2024/05/17	0	0.00	15	28.70	29.00	-15	367	-4.09%
2024/05/15	0	29.00	1	28.80	28.75	-1	375	-0.27%
2024/05/14	17.1	28.79	1.1	28.69	28.85	16	381	4.18%
2024/05/13	0	28.40	8	28.42	28.30	-8	388	-2.06%
2024/05/10	16	27.80	0	0.00	27.85	16	396	4.03%
2024/05/09	2	28.05	0	0.00	28.10	2	517	0.39%
2024/05/08	0.1	28.19	0	27.85	28.20	0	573	0.01%
2024/05/07	6	27.88	1	27.90	28.00	5	580	0.86%
2024/05/06	1	28.30	0	28.10	28.05	1	580	0.17%
2024/05/03	0	0.00	0	27.60	27.60	0	578	0.00%
2024/05/02	0	0.00	2	27.75	27.70	-2	586	-0.34%
2024/04/30	4	27.75	0	27.85	27.70	4	594	0.67%
2024/04/29	4	27.84	0	0.00	27.85	4	600	0.67%
2024/04/25	2	28.25	5	28.53	28.10	-3	622	-0.48%
2024/04/24	10	28.11	24	28.33	28.15	-14	635	-2.20%
2024/04/23	51	28.31	36	28.38	27.95	15	663	2.26%
2024/04/22	8	28.93	4	28.88	29.35	4	662	0.60%
2024/04/19	1	28.00	1	27.10	26.70	0	641	0.00%
2024/04/18	0	28.80	0	0.00	27.45	0	651	0.00%
2024/04/16	0	0.00	0.6	26.90	26.35	-0.6	736	-0.08%
2024/04/15	0	27.40	0	0.00	27.20	0	797	0.00%
2024/04/12	0	0.00	1	27.35	27.35	-1	866	-0.12%
2024/04/11	0	27.90	2	27.40	27.50	-2	1,323	-0.15%
2024/04/10	0.2	28.30	0.4	28.33	28.20	-0.2	1,494	-0.01%
2024/04/09	0	28.10	2	28.13	28.10	-2	1,558	-0.13%
2024/04/08	0	0.00	2	28.00	28.10	-2	1,565	-0.13%
2024/04/03	6	28.93	3	28.65	28.65	3	1,570	0.19%
2024/04/01	2	28.35	0	28.35	28.55	2	1,583	0.13%
2024/03/29	11	28.32	18	28.50	28.05	-7	1,618	-0.43%
2024/03/28	0	28.50	1	28.25	27.95	-1	1,637	-0.06%
2024/03/27	3	27.55	2	27.90	27.80	1	1,703	0.06%
2024/03/26	20	27.63	10	28.00	27.40	10	2,487	0.40%
2024/03/25	15	28.00	15	27.65	28.00	0	2,757	0.00%
2024/03/21	0	27.90	0	0.00	27.40	0	2,932	0.00%
2024/03/20	0.1	27.41	0	0.00	27.40	0.1	2,932	0.00%
2024/03/19	1	27.85	0	27.95	27.85	1	2,932	0.03%
2024/03/15	0	28.80	0	0.00	28.50	0	2,942	0.00%
2024/03/14	0	28.83	1.1	28.62	28.60	-1.1	2,947	-0.04%
2024/03/13	2	29.00	7	28.60	28.90	-5	2,951	-0.17%
2024/03/12	2	29.28	0	0.00	29.30	2	2,951	0.07%
2024/03/11	0.3	29.31	0	0.00	29.25	0.3	2,961	0.01%
2024/03/08	0	29.58	35	29.49	29.00	-35	3,001	-1.17%
2024/03/07	4	29.69	3	29.82	29.85	1	3,051	0.03%
2024/03/06	18	30.08	0	0.00	30.10	18	3,157	0.57%
2024/03/05	0	30.09	0	0.00	29.75	0	3,262	0.00%
2024/03/04	0	30.10	0	0.00	29.90	0	3,404	0.00%
2024/03/01	1	30.25	0	0.00	30.30	1	3,564	0.03%
2024/02/29	8.1	31.08	6	31.34	30.75	2.1	3,576	0.06%
2024/02/27	0	30.15	2	30.50	30.20	-2	3,557	-0.06%
2024/02/26	2	31.00	0	30.90	30.55	2	3,550	0.06%
2024/02/23	4	30.00	0	0.00	29.90	4	3,531	0.11%
2024/02/22	4	30.48	0	0.00	30.30	4	3,524	0.11%
2024/02/21	2	30.75	3	30.82	30.60	-1	3,517	-0.03%
2024/02/20	4	31.15	0	0.00	30.80	4	3,515	0.11%
2024/02/19	0	31.40	1	31.15	31.00	-1	3,510	-0.03%
2024/02/16	2.1	30.93	1	31.15	31.15	1.1	3,502	0.03%
2024/02/15	3	30.89	2	31.03	30.90	1	3,496	0.03%
2024/02/05	1	31.95	9	31.77	32.10	-8	3,485	-0.23%
2024/02/02	23	32.27	30.1	32.37	32.05	-7	3,474	-0.20%
2024/02/01	67.1	33.82	56	33.47	32.50	11.1	3,460	0.32%
2024/01/31	8	32.16	6	31.85	33.30	2	3,339	0.06%
2024/01/30	5	30.30	6	30.30	30.30	-1	3,282	-0.03%
2024/01/29	0	31.15	0	0.00	31.10	0	3,274	0.00%
2024/01/26	2	30.90	2	30.90	30.90	0	3,271	0.00%
2024/01/25	1	31.30	2	31.48	31.40	-1	3,264	-0.03%
2024/01/24	0	0.00	1	32.00	32.00	-1	3,256	-0.03%
2024/01/23	1	32.15	1	32.25	32.30	0	3,248	0.00%
2024/01/22	6	32.50	4	32.75	32.25	2	3,241	0.06%
2024/01/19	4	31.85	11.3	31.92	31.90	-7.3	3,231	-0.23%
2024/01/18	7	32.09	11	32.19	32.10	-4	3,215	-0.12%
2024/01/17	30	32.80	23	34.25	32.65	7	3,198	0.22%
2024/01/16	37	33.90	39	34.40	33.60	-2	3,161	-0.06%
2024/01/15	0	0.00	13	33.60	33.60	-13	3,124	-0.42%
2024/01/12	22	33.93	2.1	33.98	33.95	19.9	3,110	0.64%
2024/01/11	17	34.00	15.1	34.22	34.05	2	3,096	0.06%
2024/01/10	60.4	34.81	70	34.86	34.80	-9.6	3,073	-0.31%
2024/01/09	102	33.67	146	34.28	33.80	-44	3,006	-1.46%	大買/大賣/
2024/01/08	35	33.55	56	33.59	34.35	-21	2,942	-0.71%
2024/01/05	274	35.88	140.2	34.95	33.65	133.9	2,871	4.66%	大買/大賣/鉅額交易
2024/01/04	53	35.67	81	36.21	37.00	-28	2,413	-1.16%
2024/01/03	32	32.08	54	33.11	33.65	-22	2,240	-0.98%
2024/01/02	30	30.85	18	30.84	30.60	12	2,176	0.55%
2023/12/29	8	31.06	6	31.15	31.05	2	2,168	0.09%
2023/12/28	4	31.50	2	31.48	31.40	2	2,162	0.09%
2023/12/27	9	31.97	0	31.80	31.80	9	2,154	0.42%
2023/12/26	51	32.00	62	31.88	31.80	-11	2,149	-0.51%
2023/12/25	40	31.88	54	31.69	31.60	-14	2,111	-0.66%
2023/12/22	59	32.34	71	32.27	32.10	-12	2,089	-0.58%
2023/12/21	385	35.64	308	34.71	33.10	77	2,023	3.81%	大買/大賣/
2023/12/20	69	34.76	60	35.00	35.30	9	1,236	0.73%
2023/12/19	102	31.14	184	31.57	32.10	-82	965	-8.50%	大買/大賣/
2023/12/18	88	30.25	80	29.99	29.20	8	841	0.95%
2023/12/15	2	28.55	2	28.30	28.55	0	788	0.00%
2023/12/14	1	28.65	1	28.40	28.40	0	786	0.00%
2023/12/13	9	28.79	10	28.81	28.80	-1	786	-0.13%
2023/12/11	12	29.23	8	29.26	29.10	4	772	0.52%
2023/12/08	0	0.00	2	29.38	29.10	-2	764	-0.26%
2023/12/07	6	29.80	4	29.00	29.05	2	759	0.26%
2023/12/06	2	29.55	6	29.57	29.50	-4	752	-0.53%
2023/12/05	30	29.39	23	29.48	29.70	7	740	0.95%
2023/12/04	36	30.24	49	30.47	30.90	-13	697	-1.86%
2023/12/01	54.2	30.55	73	30.57	30.55	-18.8	640	-2.94%
2023/11/30	148	30.45	119	30.09	29.75	29	531	5.46%	大買/大賣/
2023/11/29	103	30.42	112.3	30.84	30.35	-9.3	422	-2.20%	大買/大賣/
2023/11/28	197.3	30.01	157.1	30.19	30.35	40.2	281	14.29%	大買/大賣/
2023/11/27	1	28.05	6	27.90	28.05	-5	114	-4.35%
2023/11/24	7	25.40	2	25.25	25.50	5	98	5.10%
2023/11/21	0	0.00	2	24.25	24.35	-2	90	-2.20%
2023/11/20	0	0.00	0	24.30	24.25	0	90	0.00%
2023/11/17	5	24.46	5	24.42	24.50	0	89	0.00%
2023/11/16	3	23.80	1	23.90	23.90	2	85	2.34%
2023/11/15	1	23.60	1	24.00	23.60	0	85	0.00%
2023/11/09	2	23.38	0	0.00	23.25	2	87	2.28%
2023/11/07	0	23.40	2	23.58	24.00	-2	88	-2.25%
2023/11/06	2	23.08	1	23.45	23.20	1	88	1.13%
2023/11/01	2	22.83	0	0.00	22.80	2	87	2.28%
2023/10/26	0	24.60	0	0.00	23.50	0	89	0.00%
2023/10/24	10	23.50	0	0.00	23.55	10	90	11.06%
2023/10/18	2	24.00	8	24.10	24.05	-6	95	-6.30%
2023/10/16	1	24.15	1	24.25	24.25	0	96	0.00%
2023/10/13	0	24.45	0	0.00	24.35	0	97	0.00%
2023/10/12	0	25.00	0	0.00	24.40	0	98	0.00%
2023/10/11	0	24.75	0	0.00	24.10	0	100	0.00%
2023/10/06	0	26.15	0	0.00	24.75	0	100	0.00%
2023/10/03	1.2	25.38	1	25.80	25.20	0.2	102	0.19%
2023/10/02	1	26.00	1	25.70	25.40	0	103	0.00%
2023/09/26	0.1	24.98	0	0.00	24.90	0.1	104	0.05%
2023/09/25	0	24.90	0	0.00	25.00	0	105	0.00%
2023/09/21	1	25.15	1	25.05	24.90	0	110	0.00%
2023/09/19	0.1	24.95	0	0.00	24.30	0.1	136	0.06%
2023/09/05	1	25.40	1	25.65	25.30	0	142	0.00%
2023/09/01	0	0.00	3	25.35	25.30	-3	144	-2.07%
2023/08/30	0	24.80	0	0.00	24.20	0	146	0.00%
2023/08/29	0	0.00	1	24.10	23.80	-1	150	-0.67%
2023/08/25	0	25.07	0	0.00	24.30	0	162	0.00%
2023/08/24	1	24.40	0	0.00	24.30	1	164	0.61%
2023/08/21	0	25.75	0	0.00	24.80	0	181	0.00%
2023/08/14	4	24.70	1	24.90	24.90	3	212	1.41%
2023/08/11	0.2	26.40	0	0.00	26.25	0.2	210	0.09%
2023/08/10	0.2	26.75	0	0.00	26.20	0.2	210	0.10%
2023/08/09	0.2	26.80	0	0.00	26.60	0.2	210	0.09%
2023/08/07	0	26.95	0	0.00	26.70	0	210	0.00%
2023/08/04	1	26.75	1	26.95	26.85	0	211	0.00%
2023/08/02	0.1	26.80	0	26.85	26.70	0.1	213	0.04%
2023/08/01	0	0.00	3	26.93	26.80	-3	213	-1.40%
2023/07/31	0.2	27.00	0	0.00	26.85	0.2	214	0.09%
2023/07/28	1	27.20	0	0.00	27.10	1	214	0.47%
2023/07/26	3	27.25	5	27.16	27.25	-2	214	-0.93%
2023/07/21	0	0.00	0	27.70	26.85	0	222	0.00%
2023/07/17	0	0.00	1	27.00	27.10	-1	234	-0.43%
2023/07/13	0.2	26.85	0	0.00	26.85	0.2	238	0.08%
2023/07/12	0	0.00	7	27.10	27.00	-7	237	-2.94%
2023/07/11	3	28.00	0	0.00	27.40	3	237	1.26%
2023/07/07	5	27.71	4	27.60	27.55	1	238	0.42%
2023/07/06	0	28.10	11	27.78	27.75	-11	238	-4.61%
2023/07/05	0.1	28.00	0	0.00	28.00	0.1	237	0.04%
2023/06/29	0	0.00	1	28.70	28.55	-1	233	-0.43%
2023/06/28	14	28.79	6	28.73	28.65	8	230	3.48%
2023/06/27	2	28.30	5	28.53	28.35	-3	214	-1.40%
2023/06/21	1	27.85	0	0.00	27.70	1	204	0.49%
2023/06/19	0	27.90	0	0.00	27.85	0	204	0.00%
2023/06/16	0	0.00	4	27.81	27.80	-4	205	-1.94%
2023/06/15	0	0.00	1	27.85	27.75	-1	206	-0.49%
2023/06/14	0	0.00	2	27.75	27.70	-2	207	-0.97%
2023/06/12	0	0.00	1	27.85	27.85	-1	210	-0.48%
2023/06/09	1	28.10	0	0.00	27.85	1	209	0.48%
2023/06/08	0	0.00	3	28.20	28.10	-3	212	-1.41%
2023/06/06	1	28.10	0	0.00	28.10	1	214	0.47%
2023/06/05	0	28.60	0	28.90	28.40	0	216	0.00%
2023/06/02	0	28.55	0	0.00	28.65	0	218	0.01%
2023/06/01	0	28.60	8	28.96	28.85	-8	216	-3.70%
2023/05/31	2	28.50	3	28.67	28.50	-1	209	-0.48%
2023/05/29	0	28.35	17	28.44	28.40	-17	205	-8.25%
2023/05/25	1	28.15	1	28.85	28.35	0	201	0.00%
2023/05/24	9	28.79	6	28.86	28.60	3	194	1.54%
2023/05/23	0	0.00	4	27.69	27.65	-4	168	-2.38%
2023/05/19	2	27.35	0.1	27.30	27.50	1.9	168	1.14%
2023/05/18	4	26.98	1	26.90	27.05	3	172	1.74%
2023/05/17	0	0.00	2	27.08	27.15	-2	173	-1.15%
2023/05/16	0	27.15	0	0.00	27.00	0	173	0.00%
2023/05/15	0	0.00	2	26.75	26.75	-2	178	-1.12%
2023/05/12	1	26.80	0	0.00	26.70	1	184	0.54%
2023/05/11	1	26.80	0	0.00	26.85	1	200	0.50%
2023/05/10	1	27.10	2	27.25	27.25	-1	200	-0.50%
2023/05/09	0	0.00	2	27.25	27.10	-2	201	-0.99%
2023/05/08	5	27.45	0	0.00	27.40	5	199	2.50%
2023/05/05	2	27.65	0	0.00	27.65	2	202	0.99%
2023/05/04	2	27.60	0	0.00	27.65	2	207	0.96%
2023/05/02	0	0.00	0	28.05	27.75	0	213	0.00%
2023/04/28	0	0.00	3	28.20	28.00	-3	217	-1.38%
2023/04/27	2	28.55	6	28.29	28.00	-4	218	-1.83%
2023/04/26	0	27.80	5	27.30	27.55	-5	215	-2.32%
2023/04/25	2	27.55	0	0.00	27.80	2	215	0.93%
2023/04/24	2	28.05	9	28.44	28.10	-7	218	-3.23%
2023/04/21	0	0.00	0	27.50	27.30	0	213	-0.01%
2023/04/20	2	27.75	0	28.47	27.75	2	217	0.90%
2023/04/19	0	28.91	3	28.63	28.75	-3	223	-1.33%
2023/04/18	1	28.31	0	0.00	28.30	1	222	0.47%
2023/04/17	0.1	28.59	2	28.35	28.45	-1.9	227	-0.83%
2023/04/14	18	28.30	1	28.25	28.20	17	233	7.31%
2023/04/13	0	28.61	0	0.00	28.30	0	245	0.00%
2023/04/12	1	28.25	0	0.00	28.25	1	256	0.39%
2023/04/11	6	28.18	0	0.00	28.10	6	281	2.13%
2023/04/10	0	28.54	2	28.18	27.95	-2	290	-0.68%
2023/04/07	2	28.05	10	28.04	28.00	-8	300	-2.66%
2023/04/06	0	28.54	0	0.00	27.75	0	337	0.01%
2023/03/31	0	28.03	0	0.00	27.70	0	385	0.00%
2023/03/30	1	27.61	1	27.70	27.60	0	398	0.00%
2023/03/29	2	27.68	3	27.75	27.75	-1	439	-0.22%
2023/03/28	0	28.61	0	0.00	27.60	0	574	0.01%
2023/03/27	1.1	28.28	0	0.00	28.15	1.1	624	0.18%
2023/03/23	6	28.34	0	0.00	28.30	6	631	0.95%
2023/03/22	2	28.50	0	0.00	28.30	2	639	0.31%
2023/03/21	0	0.00	5	28.28	28.40	-5	654	-0.76%
2023/03/20	5	27.75	0	0.00	27.75	5	658	0.76%
2023/03/17	0	27.75	1	27.60	27.60	-1	668	-0.15%
2023/03/16	3	27.52	2	27.30	27.25	1	669	0.15%
2023/03/15	3	28.27	1	28.30	28.05	2	669	0.30%
2023/03/14	0	28.91	2	28.35	28.35	-2	678	-0.29%
2023/03/13	7	28.07	0	28.53	28.30	7	683	1.03%
2023/03/10	4	29.00	0	0.00	28.95	4	686	0.58%
2023/03/09	3	29.60	0	0.00	29.50	3	689	0.44%
2023/03/08	0	30.12	6	30.00	29.75	-6	703	-0.85%
2023/03/07	0	29.75	0	0.00	29.85	0	714	0.00%
2023/03/06	3	29.35	0	0.00	29.50	3	726	0.41%
2023/03/03	0	29.95	1	29.50	29.55	-1	740	-0.13%
2023/03/02	0	29.70	3	29.32	29.40	-3	751	-0.40%
2023/03/01	5	29.37	3	29.63	29.35	2	752	0.27%
2023/02/24	0	29.70	0	0.00	29.20	0	753	0.00%
2023/02/23	0	29.77	0	0.00	29.20	0	755	0.00%
2023/02/22	2	29.13	4	29.09	29.15	-2	756	-0.26%
2023/02/21	1	29.30	2	29.30	29.30	-1	761	-0.13%
2023/02/20	0	29.84	5	29.34	29.45	-5	764	-0.65%
2023/02/17	1	29.11	0	0.00	29.20	1	766	0.13%
2023/02/16	5	29.19	0	0.00	29.20	5	772	0.65%
2023/02/15	1	29.45	0	0.00	29.30	1	771	0.13%
2023/02/14	0	30.15	0	0.00	29.55	0	776	0.00%
2023/02/13	3	29.60	3	29.55	29.80	0	781	0.00%
2023/02/10	7	30.17	10	30.15	30.30	-3	782	-0.38%
2023/02/09	10.1	30.44	10	30.56	30.80	0.1	779	0.01%
2023/02/08	0	29.80	0	0.00	29.75	0	764	0.00%
2023/02/07	0	30.00	2	30.20	29.95	-2	768	-0.26%
2023/02/06	0	30.80	1	29.80	29.80	-1	774	-0.13%
2023/02/03	8	29.66	0	0.00	29.65	8	785	1.02%
2023/02/02	5	29.62	6	30.12	30.20	-1	784	-0.13%
2023/02/01	2	29.45	0	0.00	29.50	2	785	0.25%
2023/01/31	0	30.40	21	29.22	29.30	-21	787	-2.67%
2023/01/30	1	29.10	0	0.00	29.20	1	787	0.13%
2023/01/17	4	29.24	1	29.25	29.20	3	786	0.38%
2023/01/16	5	29.45	7	29.47	29.55	-2	788	-0.25%
2023/01/13	1	29.85	0	0.00	29.85	1	788	0.13%
2023/01/12	7	30.05	0	0.00	30.05	7	793	0.88%
2023/01/11	5	30.30	5	30.55	30.55	0	794	0.00%
2023/01/10	11	30.48	1	30.35	30.30	10	796	1.26%
2023/01/09	0	31.05	3	31.00	30.80	-3	800	-0.37%
2023/01/06	0	0.00	7	31.46	31.45	-7	800	-0.87%
2023/01/05	11	31.93	7	31.89	31.85	4	809	0.49%
2023/01/04	2	31.60	2	31.63	31.55	0	808	0.00%
2023/01/03	35	32.72	45	32.16	32.00	-10	809	-1.24%
2022/12/30	7	32.77	2	32.78	32.70	5	801	0.62%
2022/12/29	32	32.62	26	32.15	32.60	6	799	0.75%
2022/12/28	5	32.30	9	32.09	31.80	-4	785	-0.51%
2022/12/27	12	31.88	3	31.78	32.10	9	785	1.15%
2022/12/26	13	32.10	12	32.66	32.30	1	784	0.13%
2022/12/23	95	32.43	107	32.32	31.85	-12	755	-1.59%	大賣/
2022/12/22	0	0.00	1	31.35	31.60	-1	715	-0.14%
2022/12/21	20	30.77	12	30.95	31.85	8	716	1.12%
2022/12/20	75	31.83	77	32.21	31.40	-2	698	-0.29%
2022/12/19	55	31.95	27	32.44	30.70	28	585	4.78%
2022/12/16	2.1	30.50	1	30.60	30.45	1.1	570	0.18%
2022/12/15	1	31.10	3	31.83	31.10	-2	604	-0.33%
2022/12/13	1	30.85	5	30.85	31.10	-4	631	-0.63%
2022/12/12	9	30.81	0	0.00	30.55	9	641	1.40%
2022/12/09	5	30.86	5	31.05	31.05	0	670	0.00%
2022/12/08	1	30.20	1	30.15	30.10	0	739	0.00%
2022/12/06	8	31.45	8	31.71	30.55	0	860	0.00%
2022/12/05	0	0.00	43	31.12	31.15	-43	876	-4.91%
2022/12/02	6	31.24	8	31.06	31.00	-2	902	-0.22%
2022/12/01	8	30.49	3	30.70	30.70	5	919	0.54%
2022/11/30	1.1	30.77	3	30.65	30.70	-1.9	952	-0.20%
2022/11/29	8	28.98	5	30.00	29.75	3	968	0.31%
2022/11/28	4	29.55	5	29.41	29.20	-1	1,014	-0.10%
2022/11/25	9	29.72	0	0.00	28.95	9	1,139	0.79%
2022/11/24	2	28.80	3	29.18	30.00	-1	1,165	-0.09%
2022/11/22	5	29.03	0	0.00	28.90	5	1,186	0.42%
2022/11/21	0	29.65	0	0.00	29.50	0	1,212	0.00%
2022/11/18	0	0.00	1	29.90	29.25	-1	1,251	-0.08%
2022/11/17	3	29.80	6.2	29.67	29.65	-3.2	1,263	-0.25%
2022/11/16	44	29.25	4	29.35	29.10	40	1,284	3.11%
2022/11/15	3	29.15	0	0.00	29.05	3	1,325	0.23%
2022/11/14	2	29.42	2.1	29.26	29.45	-0.1	1,358	-0.01%
2022/11/10	1	28.80	0	29.15	28.30	1	1,407	0.07%
2022/11/09	0	0.00	0.1	29.00	29.05	-0.1	1,441	-0.01%
2022/11/08	0	0.00	12.1	28.98	28.65	-12.1	1,456	-0.83%
2022/11/07	1.1	28.32	0.1	29.10	28.30	1	1,479	0.07%
2022/11/04	4	29.00	1	28.95	28.65	3	1,481	0.20%
2022/11/03	0	28.95	13	28.68	28.90	-13	1,486	-0.88%
2022/11/02	0	0.00	2.1	28.35	28.40	-2.1	1,492	-0.14%
2022/11/01	15	28.10	1	28.30	28.15	14	1,489	0.94%
2022/10/31	0	0.00	11	26.85	26.90	-11	1,482	-0.74%
2022/10/28	14	26.81	7	26.88	26.45	7	1,484	0.47%
2022/10/27	0	0.00	18	27.39	27.40	-18	1,486	-1.21%
2022/10/26	0	27.45	1	26.85	26.85	-1	1,487	-0.07%
2022/10/25	0	0.00	0	28.45	26.40	0	1,489	0.00%
2022/10/24	0	0.00	7	26.87	26.80	-7	1,496	-0.47%
2022/10/21	0	0.00	0	26.50	25.90	0	1,503	0.00%
2022/10/20	6.1	25.74	0.1	26.30	26.20	6	1,518	0.40%
2022/10/19	1	27.20	2.1	27.40	27.00	-1.1	1,519	-0.07%
2022/10/18	2	27.30	0	27.35	27.05	2	1,547	0.13%
2022/10/17	0	0.00	18	26.98	26.95	-18	1,563	-1.15%
2022/10/14	0	0.00	10.1	26.57	26.90	-10.1	1,556	-0.65%
2022/10/13	16	26.41	12.1	26.53	25.85	3.9	1,554	0.25%
2022/10/12	0	28.20	7	27.80	27.70	-7	1,550	-0.45%
2022/10/11	0	27.95	5	27.90	28.00	-5	1,558	-0.32%
2022/10/07	6	28.91	0	29.45	28.80	6	1,556	0.38%
2022/10/06	29	29.32	5	30.00	29.35	24	1,559	1.54%
2022/10/05	32	29.45	0	0.00	29.10	32	1,560	2.05%
2022/10/04	2	29.25	1	29.50	29.30	1	1,557	0.06%
2022/10/03	4	28.68	3	28.58	28.80	1	1,554	0.06%
2022/09/30	9	27.37	8	27.69	28.70	1	1,552	0.06%
2022/09/29	6	28.93	4	29.00	28.90	2	1,554	0.13%
2022/09/28	19	28.73	4	28.60	28.20	15	1,551	0.97%
2022/09/27	2	29.20	4	28.65	30.00	-2	1,548	-0.13%
2022/09/26	6	28.59	9.1	28.87	28.30	-3.1	1,550	-0.20%
2022/09/23	28	30.17	55	30.35	29.85	-27	1,547	-1.74%
2022/09/22	25	31.93	51.2	32.04	31.35	-26.2	1,533	-1.71%
2022/09/21	27	32.54	74.7	32.29	31.95	-47.7	1,517	-3.14%
2022/09/20	8	33.66	30	33.79	33.75	-22	1,501	-1.47%
2022/09/19	27	34.34	21	34.41	33.80	6	1,503	0.40%
2022/09/16	40	36.12	17	35.99	35.75	23	1,488	1.55%
2022/09/15	91	36.10	87	36.23	37.05	4	1,469	0.27%
2022/09/14	110	36.44	88	36.40	35.70	22	1,405	1.57%	大買/
2022/09/13	8	34.98	5	35.40	34.60	3	1,314	0.23%
2022/09/12	9	34.86	29	35.43	35.40	-20	1,311	-1.52%
2022/09/08	48	35.03	69	35.30	35.95	-21	1,301	-1.61%
2022/09/07	1	34.55	2	34.30	34.50	-1	1,299	-0.08%
2022/09/06	20	35.48	38.1	35.91	34.85	-18.1	1,303	-1.39%
2022/09/05	9	37.65	10	38.23	37.70	-1	1,287	-0.08%
2022/09/02	20	38.18	42	39.34	37.80	-22	1,269	-1.73%
2022/09/01	78.1	39.62	29.3	39.27	39.00	48.8	1,219	4.00%
2022/08/31	21	36.94	23.2	37.69	38.60	-2.2	1,092	-0.20%
2022/08/30	10	35.13	5	34.99	35.10	5	1,056	0.47%
2022/08/29	6	34.16	4	34.05	34.30	2	1,045	0.19%
2022/08/26	25.2	35.14	20	35.02	34.50	5.2	1,042	0.50%
2022/08/25	34	35.70	28	35.80	35.55	6	1,026	0.58%
2022/08/24	7	34.12	4	33.66	34.20	3	990	0.30%
2022/08/23	11	33.91	11	33.26	33.35	0	995	0.00%
2022/08/22	23	34.49	22.1	34.82	34.30	0.9	984	0.09%
2022/08/19	26	34.18	34	34.63	34.95	-8	956	-0.84%
2022/08/18	31	33.41	28.1	33.85	33.30	3	939	0.31%
2022/08/17	35.1	33.25	5	32.94	32.80	30.1	918	3.28%
2022/08/16	33	33.57	51.2	32.78	33.75	-18.2	924	-1.97%
2022/08/15	19	31.73	18	31.70	31.95	1	931	0.11%
2022/08/12	53.1	30.60	39	30.65	31.00	14.1	966	1.45%
2022/08/09	15	29.63	15	29.68	29.60	0	1,134	0.00%
2022/08/08	14	28.94	3	28.88	28.85	11	1,162	0.95%
2022/08/05	5	29.27	6	29.33	29.30	-1	1,222	-0.08%
2022/08/04	0	0.00	7	28.36	28.65	-7	1,259	-0.56%
2022/08/03	12	29.18	0	0.00	29.10	12	1,299	0.92%
2022/08/02	2	29.72	0	0.00	29.65	2	1,354	0.15%
2022/08/01	0	30.50	0	0.00	30.60	0	1,416	0.00%
2022/07/29	6	30.48	4	30.88	30.80	2	1,511	0.13%
2022/07/28	4	30.45	0	0.00	30.50	4	1,574	0.25%
2022/07/27	9	30.63	30	30.57	30.65	-21	1,652	-1.27%
2022/07/26	5	29.15	22	29.67	29.10	-17	1,704	-1.00%
2022/07/25	67	30.39	46	29.52	29.45	21	1,791	1.17%
2022/07/22	10	30.28	17	30.27	30.65	-7	1,964	-0.36%
2022/07/21	0	0.00	1	29.00	29.30	-1	2,283	-0.04%
2022/07/20	2	29.33	0	0.00	29.25	2	2,837	0.07%
2022/07/19	4.3	29.01	9	28.82	28.75	-4.7	3,087	-0.15%
2022/07/18	12	28.77	11	28.66	29.00	1	3,430	0.03%
2022/07/15	18	27.77	0	0.00	27.90	18	3,569	0.50%
2022/07/14	9	27.64	0	0.00	28.30	9	3,812	0.24%
2022/07/13	0	28.40	8	27.94	28.05	-8	4,007	-0.20%
2022/07/12	10	27.53	17	27.09	26.75	-7	4,227	-0.17%
2022/07/11	0	29.00	1	29.00	29.00	-1	4,455	-0.02%
2022/07/07	14	28.14	3	28.17	28.25	11	4,787	0.23%
2022/07/06	5	27.90	5	27.45	27.45	0	4,965	0.00%
2022/07/05	2	27.95	0	0.00	27.90	2	5,291	0.04%
2022/07/04	3	28.03	8	27.86	28.10	-5	5,860	-0.09%
2022/07/01	2	27.25	25	27.32	27.00	-23	6,800	-0.34%
2022/06/30	28.1	27.85	10	27.68	27.45	18.1	7,278	0.25%
2022/06/29	10	28.09	4	28.26	28.30	6	8,187	0.07%
2022/06/28	3	29.42	4	29.36	29.25	-1	8,894	-0.01%
2022/06/27	19	29.93	18	29.45	29.95	1	9,231	0.01%
2022/06/24	4	28.73	3	28.68	29.00	1	9,588	0.01%
2022/06/23	6	28.99	11	29.16	28.80	-5	9,618	-0.05%
2022/06/22	12	29.96	1	28.95	28.60	11	9,988	0.11%
2022/06/21	0	0.00	14	30.04	30.40	-14	10,112	-0.14%
2022/06/20	29	29.12	22	29.48	28.85	7	10,110	0.07%
2022/06/17	16	30.31	15	30.22	30.00	1	10,118	0.01%
2022/06/16	28	32.11	29	31.23	30.85	-1	10,138	-0.01%
2022/06/15	13	32.05	18	32.24	32.55	-5	10,130	-0.05%
2022/06/14	4	31.30	17	31.86	31.40	-13	10,121	-0.13%
2022/06/13	12	32.18	6	32.23	32.05	6	10,126	0.06%
2022/06/10	1	33.80	0	0.00	33.50	1	10,209	0.01%
2022/06/09	17	34.01	22	34.07	34.20	-5	10,272	-0.05%
2022/06/08	6	33.70	0	0.00	33.55	6	10,268	0.06%
2022/06/07	5	33.96	3	33.80	33.70	2	10,273	0.02%
2022/06/06	5	34.11	6	34.12	34.50	-1	10,281	-0.01%
2022/06/02	2	34.53	18	34.23	34.10	-16	10,290	-0.16%
2022/06/01	6	35.07	6	34.92	34.85	0	10,295	0.00%
2022/05/31	16	35.09	8	35.09	35.10	8	10,308	0.08%
2022/05/30	16	35.90	25	35.50	35.90	-9	10,302	-0.09%
2022/05/27	27	35.26	20	35.41	35.20	7	10,300	0.07%
2022/05/26	22	35.37	19	35.49	35.45	3	10,313	0.03%
2022/05/25	19	35.44	13	34.91	35.50	6	10,325	0.06%
2022/05/24	25	35.72	10	35.05	34.80	15	10,366	0.14%
2022/05/23	12	36.08	24	35.90	36.10	-12	10,366	-0.12%
2022/05/20	35	35.43	61	35.22	35.75	-26	10,364	-0.25%
2022/05/19	78.2	35.40	68	35.45	34.60	10.2	10,355	0.10%
2022/05/18	35	34.64	35	34.60	34.40	0	10,294	0.00%
2022/05/17	25	34.15	4	34.19	34.10	21	10,318	0.20%
2022/05/16	29	34.39	48	34.45	34.55	-19	10,341	-0.18%
2022/05/13	66	34.00	64	34.05	34.30	2	10,373	0.02%
2022/05/12	29	34.66	41	34.98	33.80	-12	10,373	-0.12%
2022/05/11	52	36.35	36	36.60	35.65	16	10,496	0.15%
2022/05/10	60	37.27	62	37.17	37.00	-2	10,547	-0.02%
2022/05/09	33.1	39.25	76	38.94	37.85	-42.9	10,559	-0.41%
2022/05/06	101	40.63	83	40.60	39.60	18	10,610	0.17%	大買/
2022/05/05	38	40.71	30	40.56	40.30	8	10,612	0.08%
2022/05/04	65	40.87	77	41.04	40.35	-12	10,811	-0.11%
2022/05/03	34	41.94	43	42.28	41.55	-9	11,035	-0.08%
2022/04/29	51	43.93	60	43.76	43.25	-9	11,775	-0.08%
2022/04/28	144	45.51	132	45.48	44.75	12	12,188	0.10%	大買/大賣/
2022/04/27	302	45.23	355	45.38	44.70	-53	12,262	-0.43%	大買/大賣/
2022/04/26	382	47.23	198	46.59	44.90	184	12,375	1.49%	大買/大賣/鉅額交易
2022/04/25	100	47.71	218	48.96	49.85	-118	12,301	-0.96%	大賣/鉅額交易
2022/04/22	285	45.54	276	45.48	45.35	9	12,697	0.07%	大買/大賣/
2022/04/21	87	44.35	91.2	44.21	43.35	-4.2	13,562	-0.03%
2022/04/20	167.2	43.61	108	44.11	44.95	59.2	13,897	0.43%	大買/大賣/
2022/04/19	92	42.58	137	42.53	43.10	-45	14,214	-0.32%	大賣/
2022/04/18	168	45.82	169	45.15	43.55	-1	14,315	-0.01%	大買/大賣/
2022/04/15	172.1	45.87	143	46.18	45.75	29.1	14,622	0.20%	大買/大賣/
2022/04/14	160	45.75	121	46.15	44.65	39	14,948	0.26%	大買/大賣/
2022/04/13	44	46.52	50	45.49	45.20	-6	15,157	-0.04%
2022/04/12	141	48.29	180	47.79	45.85	-39	15,550	-0.25%	大買/大賣/
2022/04/11	139	51.26	237.1	51.06	47.10	-98.1	15,644	-0.63%	大買/大賣/
2022/04/08	290.1	50.79	246	50.58	49.10	44.1	15,442	0.29%	大買/大賣/
2022/04/07	791	51.77	702.6	51.27	50.90	88.4	14,954	0.59%	大買/大賣/
2022/04/06	360.3	50.72	424	50.69	49.10	-63.7	14,009	-0.45%	大買/大賣/
2022/04/01	594.3	49.92	562.6	49.79	47.90	31.7	13,535	0.23%	大買/大賣/
2022/03/31	670.1	46.25	612.5	46.70	48.05	57.6	12,666	0.45%	大買/大賣/
2022/03/30	245	41.15	274.3	42.05	43.85	-29.2	11,965	-0.24%	大買/大賣/
2022/03/29	267	40.41	270	40.60	39.90	-3	11,649	-0.03%	大買/大賣/
2022/03/28	18	40.25	33	40.25	40.25	-15	11,303	-0.13%
2022/03/25	317	38.19	300.3	38.43	36.60	16.8	11,386	0.15%	大買/大賣/
2022/03/24	53	35.03	135.5	35.66	37.10	-82.5	11,135	-0.74%	大賣/
2022/03/23	10	33.73	12	34.13	33.75	-2	11,222	-0.02%
2022/03/22	8	33.39	18.1	33.83	33.80	-10.1	11,263	-0.09%
2022/03/21	13	33.57	18	33.52	33.85	-5	11,275	-0.04%
2022/03/18	14	32.45	6	32.30	32.80	8	11,327	0.07%
2022/03/17	6.4	31.45	15	31.93	32.00	-8.6	11,357	-0.08%
2022/03/16	55	31.70	51	31.48	31.05	4	11,435	0.03%
2022/03/15	80	33.66	75	33.34	31.70	5	11,428	0.04%
2022/03/14	75	33.67	79	33.82	33.50	-4	11,365	-0.04%
2022/03/11	1	32.20	3	32.00	31.85	-2	11,354	-0.02%
2022/03/10	2	32.50	9.2	32.39	32.70	-7.2	11,389	-0.06%
2022/03/09	4	31.90	18	31.66	32.15	-14	11,462	-0.12%
2022/03/08	11	30.72	18	30.88	30.95	-7	11,591	-0.06%
2022/03/07	39	31.60	16	31.72	31.70	23	11,665	0.20%
2022/03/04	18	33.05	15	33.21	32.70	3	11,747	0.03%
2022/03/03	18.1	33.15	6	33.17	33.25	12.1	11,745	0.10%
2022/03/02	8	33.14	8	33.19	33.20	0	11,783	0.00%
2022/03/01	8	32.96	6	33.03	34.00	2	11,772	0.02%
2022/02/25	17	32.68	41	32.74	33.30	-24	11,753	-0.20%
2022/02/24	124.1	33.54	102	32.99	32.15	22.1	11,724	0.19%	大買/大賣/
2022/02/23	16	33.45	23	33.95	34.30	-7	11,678	-0.06%
2022/02/22	61.2	34.43	44	34.32	33.90	17.2	11,657	0.15%
2022/02/21	29.1	35.05	37	35.08	34.75	-7.9	11,616	-0.07%
2022/02/18	158	36.94	169.1	36.85	36.30	-11.1	11,582	-0.10%	大買/大賣/
2022/02/17	82.7	36.93	54	36.34	36.30	28.7	11,520	0.25%
2022/02/16	38	36.54	14.2	36.59	37.00	23.9	11,470	0.21%
2022/02/15	44	37.46	46	36.95	36.65	-2	11,427	-0.02%
2022/02/14	65	38.65	38.3	38.90	37.55	26.8	11,359	0.24%
2022/02/11	101.2	41.45	176	41.64	41.15	-74.9	11,297	-0.66%	大買/大賣/
2022/02/10	106.3	39.93	58	39.93	39.70	48.3	11,132	0.43%	大買/
2022/02/09	53	38.87	79	38.99	39.15	-26	11,037	-0.24%
2022/02/08	27.2	38.63	50	38.77	39.25	-22.8	10,961	-0.21%
2022/02/07	101	40.20	67	40.09	39.25	34	10,844	0.31%	大買/
2022/01/26	223	42.47	231	42.25	43.10	-8	10,742	-0.07%	大買/大賣/
2022/01/25	230.4	47.62	282	47.19	45.20	-51.6	10,471	-0.49%	大買/大賣/
2022/01/24	681	51.76	628.4	52.00	49.85	52.6	10,159	0.52%	大買/大賣/
2022/01/21	444	48.44	492	48.60	49.80	-48	9,350	-0.51%	大買/大賣/
2022/01/20	254.5	47.54	242	47.44	46.50	12.5	8,843	0.14%	大買/大賣/
2022/01/19	444	49.17	344	49.41	48.80	100	8,564	1.17%	大買/大賣/
2022/01/18	485	48.46	539	48.33	48.80	-54	8,115	-0.67%	大買/大賣/
2022/01/17	477.4	49.69	417	49.13	47.70	60.3	7,635	0.79%	大買/大賣/
2022/01/14	781	50.19	731	49.73	47.70	50	6,999	0.71%	大買/大賣/
2022/01/13	303	47.09	388.2	47.39	48.30	-85.2	5,783	-1.47%	大買/大賣/
2022/01/12	423.4	45.96	373.1	45.62	43.95	50.3	5,298	0.95%	大買/大賣/
2022/01/11	208.1	46.53	285	45.94	45.00	-76.9	4,733	-1.63%	大買/大賣/
2022/01/10	401	48.91	383	49.44	49.95	18	4,432	0.41%	大買/大賣/
2022/01/07	489	44.18	432.6	44.42	45.45	56.4	3,897	1.45%	大買/大賣/
2022/01/06	280.1	40.36	345.6	40.79	41.35	-65.5	3,337	-1.96%	大買/大賣/
2022/01/05	338	40.60	299	40.08	37.60	39	2,888	1.35%	大買/大賣/
2022/01/04	176	37.91	168	38.64	39.45	8	2,393	0.33%	大買/大賣/
2022/01/03	96	35.64	113	35.75	35.90	-17	2,114	-0.80%	大賣/
2021/12/30	46	34.11	89	34.12	34.40	-43	1,991	-2.16%
2021/12/29	31	32.96	18	33.04	33.00	13	1,922	0.68%
2021/12/28	18	32.64	20	32.63	32.45	-2	1,907	-0.10%
2021/12/27	41	33.69	76	34.19	33.35	-35	1,896	-1.85%
2021/12/24	31	32.82	22	32.90	32.90	9	1,839	0.49%
2021/12/23	21	32.35	44.5	32.52	32.45	-23.5	1,815	-1.29%
2021/12/22	24.5	32.15	19	32.09	32.10	5.5	1,789	0.31%
2021/12/21	126	33.28	82	33.72	32.50	44	1,776	2.48%	大買/
2021/12/20	87	32.85	54.2	32.98	32.50	32.8	1,663	1.97%
2021/12/17	105	34.33	99.6	34.56	35.20	5.4	1,536	0.35%	大買/
2021/12/16	15	32.23	39.4	31.88	32.00	-24.4	1,319	-1.85%
2021/12/15	26.6	30.87	13	30.80	31.25	13.6	1,281	1.06%
2021/12/14	42	31.71	55	31.67	30.65	-13	1,342	-0.97%
2021/12/13	49.3	30.22	37	30.37	30.30	12.3	1,270	0.97%
2021/12/10	70	31.69	128	31.76	31.90	-58	1,237	-4.69%	大賣/
2021/12/09	41	29.48	31	29.58	29.00	10	1,201	0.83%
2021/12/08	87.1	30.24	15	30.17	30.05	72.1	1,221	5.90%
2021/12/07	45	31.07	46	31.70	31.35	-1	1,265	-0.08%
2021/12/06	45	32.28	21	31.98	31.95	24	1,568	1.53%
2021/12/03	91.1	32.02	137.1	32.27	33.20	-46	1,543	-2.98%	大賣/
2021/12/02	158	32.29	210	32.44	33.00	-52	1,471	-3.53%	大買/大賣/
2021/12/01	160.2	31.99	93.1	31.72	30.60	67.1	1,336	5.02%	大買/
2021/11/30	123	29.59	137	29.56	30.20	-14	1,247	-1.12%	大買/大賣/
2021/11/29	5	32.50	5.1	32.50	32.50	-0.1	1,148	-0.01%
2021/11/26	49	28.20	60	28.57	29.55	-11	1,131	-0.98%
2021/11/25	6	26.84	2	26.83	26.90	4	1,081	0.37%
2021/11/24	1	26.90	6	26.90	26.95	-5	1,081	-0.46%
2021/11/23	6	26.33	2	26.10	26.10	4	1,072	0.37%
2021/11/22	1	26.55	6	26.76	26.60	-5	1,067	-0.47%
2021/11/19	2	26.00	6	25.84	26.05	-4	1,056	-0.38%
2021/11/18	2	25.45	5	25.30	25.45	-3	1,050	-0.29%
2021/11/17	24	25.61	73	25.65	25.45	-49	1,048	-4.67%
2021/11/16	143	26.64	54	26.38	26.10	89	1,037	8.58%	大買/
2021/11/15	13	25.24	0	0.00	25.25	13	1,006	1.29%
2021/11/12	6	25.00	9	25.07	25.05	-3	1,009	-0.30%
2021/11/11	5	25.15	21	25.21	25.15	-16	1,011	-1.58%
2021/11/10	5	25.00	0	0.00	25.00	5	1,018	0.49%
2021/11/09	0	24.40	0	0.00	24.90	0	1,020	0.00%
2021/11/08	0	24.95	15	25.00	25.00	-15	1,021	-1.47%
2021/11/05	0	24.90	1	24.90	25.10	-1	1,029	-0.10%
2021/11/04	2	25.00	3	25.02	25.05	-1	1,031	-0.10%
2021/11/03	1	25.05	1	25.00	25.10	0	1,032	0.00%
2021/11/02	2	25.15	0	0.00	24.90	2	1,033	0.19%
2021/11/01	9	25.05	0	0.00	25.00	9	1,033	0.87%
2021/10/29	0	0.00	1	25.00	25.15	-1	1,035	-0.10%
2021/10/28	1	24.90	0	0.00	25.05	1	1,037	0.10%
2021/10/27	0	24.90	1	25.05	24.90	-1	1,042	-0.10%
2021/10/26	15	25.12	13	25.32	25.05	2	1,051	0.19%
2021/10/25	0	0.00	1	25.20	25.00	-1	1,051	-0.10%
2021/10/22	10	25.25	25	25.43	25.15	-15	1,053	-1.42%
2021/10/20	5	24.45	2	24.45	24.40	3	1,047	0.29%
2021/10/19	3	24.43	3	24.47	24.50	0	1,053	0.00%
2021/10/18	4	24.30	6	24.38	24.30	-2	1,057	-0.19%
2021/10/15	2	24.77	0	0.00	24.70	2	1,081	0.19%
2021/10/14	8	24.54	125	24.40	24.85	-117	1,158	-10.10%	大賣/鉅額交易
2021/10/13	8	25.04	6	24.98	24.90	2	1,158	0.17%
2021/10/12	3	25.50	5	25.59	25.45	-2	1,159	-0.17%
2021/10/08	65	26.02	1	26.10	25.65	64	1,165	5.49%
2021/10/07	34	25.80	14	25.88	26.00	20	1,183	1.69%
2021/10/06	41	26.46	40	25.99	26.00	1	1,195	0.08%
2021/10/05	0	0.00	6	24.22	24.85	-6	1,183	-0.51%
2021/10/04	15.1	25.39	9	25.34	24.60	6.1	1,188	0.51%
2021/10/01	16	26.13	11	26.43	26.00	5	1,189	0.42%
2021/09/30	3	26.40	2	26.50	26.40	1	1,197	0.08%
2021/09/29	7	26.04	0	0.00	26.10	7	1,221	0.57%
2021/09/28	23	26.98	21	26.89	26.60	2	1,227	0.16%
2021/09/27	15	26.21	15	26.19	26.30	0	1,230	0.00%
2021/09/24	3	27.00	1	27.10	26.85	2	1,233	0.16%
2021/09/23	7	27.22	5	27.50	27.10	2	1,238	0.16%
2021/09/22	13	26.90	3	27.10	27.10	10	1,249	0.80%
2021/09/17	24	28.45	45	28.03	28.05	-21	1,271	-1.65%
2021/09/16	14	27.16	38	27.27	27.00	-24	1,187	-2.02%
2021/09/15	7	28.14	11	28.09	28.00	-4	1,196	-0.33%
2021/09/14	67	29.67	64	29.07	28.40	3	1,191	0.25%
2021/09/13	39	28.38	25	28.58	28.40	14	1,151	1.22%
2021/09/10	74	31.38	66.2	31.77	30.75	7.8	1,127	0.69%
2021/09/09	460.7	34.85	373.7	34.46	33.50	87	1,064	8.17%	大買/大賣/
2021/09/08	0	0.00	9.3	33.40	33.40	-9.3	744	-1.25%
2021/09/07	7	30.40	10	30.40	30.40	-3	809	-0.37%
2021/09/06	1	27.40	64	27.59	27.65	-63	839	-7.50%
2021/09/03	2	25.10	0	0.00	25.15	2	877	0.23%
2021/09/02	7.1	25.25	0	0.00	25.25	7.1	920	0.77%
2021/08/30	10	26.02	9	26.18	26.00	1	1,454	0.07%
2021/08/25	2	25.68	5	25.65	25.80	-3	1,640	-0.18%
2021/08/24	0	0.00	2	25.93	25.90	-2	1,685	-0.12%
2021/08/23	0.1	25.35	0	0.00	25.30	0.1	1,727	0.00%
2021/08/20	0.1	25.20	2	25.15	25.15	-1.9	1,762	-0.11%
2021/08/19	1	25.40	0	0.00	25.60	1	1,802	0.06%
2021/08/18	0	0.00	21	24.65	25.95	-21	1,867	-1.12%
2021/08/17	1	25.40	3	25.58	25.30	-2	1,919	-0.10%
2021/08/16	16.1	25.38	4	25.40	25.30	12.1	1,970	0.61%
2021/08/13	11	27.00	1.3	26.96	27.00	9.7	2,051	0.48%
2021/08/12	0.1	27.50	0	0.00	27.35	0.1	2,121	0.00%
2021/08/11	43	28.05	9	28.24	27.40	34	2,277	1.49%
2021/08/10	35	29.20	0	0.00	29.10	35	2,636	1.33%
2021/08/09	10	29.50	10	29.20	29.50	0	2,643	0.00%
2021/08/06	1	29.20	2	29.40	29.20	-1	3,185	-0.03%
2021/08/05	0	0.00	26	29.28	29.20	-26	3,200	-0.81%
2021/08/04	5	29.46	0	0.00	29.30	5	3,264	0.15%
2021/08/03	16	29.45	27	29.71	29.90	-11	3,386	-0.32%
2021/08/02	21.1	29.29	17	29.48	29.30	4.1	3,425	0.12%
2021/07/30	8	30.22	23	29.93	30.05	-15	3,441	-0.44%
2021/07/29	0	29.20	12	29.08	29.10	-12	3,470	-0.34%
2021/07/28	11	28.65	26	29.00	29.10	-15	3,534	-0.42%
2021/07/27	34	28.89	0	0.00	28.60	34	3,631	0.94%
2021/07/26	8.2	29.67	0	0.00	29.60	8.2	3,649	0.22%
2021/07/23	1	29.25	8	29.74	30.00	-7	3,769	-0.19%
2021/07/22	2	29.35	21	29.47	29.35	-19	3,780	-0.50%
2021/07/21	73.2	29.77	62	30.07	29.20	11.2	3,803	0.29%
2021/07/20	85.2	32.62	62.2	33.13	31.05	23	3,822	0.60%
2021/07/19	6.1	31.31	4	31.26	31.60	2.1	3,758	0.06%
2021/07/16	3.3	31.01	0	0.00	30.80	3.3	3,802	0.09%
2021/07/15	6.3	30.90	4	30.65	31.45	2.3	3,875	0.06%
2021/07/13	4	29.81	4	29.91	29.45	0	3,861	0.00%
2021/07/12	19	31.33	2	31.50	31.00	17	3,845	0.44%
2021/07/09	5.3	31.95	1	33.10	31.90	4.3	3,837	0.11%
2021/07/08	3	32.77	0	0.00	32.50	3	3,834	0.08%
2021/07/07	8.2	32.35	5	32.56	32.70	3.2	3,828	0.08%
2021/07/06	23	33.07	30	33.30	32.40	-7	3,817	-0.18%
2021/07/05	23.1	34.29	11	34.37	34.25	12.1	3,796	0.32%
2021/07/02	19	34.87	19	34.77	35.00	0	3,789	0.00%
2021/07/01	5.2	34.53	12	34.30	34.70	-6.8	3,779	-0.18%
2021/06/30	0	34.50	7	34.76	35.00	-7	3,780	-0.19%
2021/06/29	9.1	35.42	21	35.37	35.20	-11.9	3,785	-0.31%
2021/06/28	46.2	37.06	41	36.86	36.70	5.2	3,770	0.14%
2021/06/25	3	35.45	0.1	35.25	35.60	2.9	3,734	0.08%
2021/06/24	21.1	35.41	5	35.26	35.50	16.1	3,730	0.43%
2021/06/23	4	34.69	12	34.80	34.90	-8	3,712	-0.21%
2021/06/22	5	34.52	8	34.57	34.95	-3	3,702	-0.08%
2021/06/21	7.1	34.78	1	35.00	34.60	6.1	3,688	0.17%
2021/06/18	7.1	36.56	8	36.20	35.95	-1	3,683	-0.03%
2021/06/17	45	37.18	24	37.50	36.40	21	3,674	0.57%
2021/06/16	30	37.01	34	37.00	37.00	-4	3,648	-0.11%
2021/06/15	25.1	35.61	27	35.57	35.55	-1.9	3,570	-0.05%
2021/06/11	23	37.50	9.1	37.27	37.40	14	3,533	0.39%
2021/06/10	15	39.51	9	39.48	38.80	6	3,490	0.17%
2021/06/09	31	40.08	62	40.26	40.30	-31	3,449	-0.90%
2021/06/08	290.1	43.22	304.2	41.96	39.90	-14.1	3,349	-0.42%	大買/大賣/
2021/06/07	58	43.57	98	43.59	43.75	-40	3,018	-1.33%
2021/06/04	15	38.23	94.2	38.76	39.80	-79.2	2,933	-2.70%
2021/06/03	82	36.58	44	36.85	36.20	38	2,881	1.32%
2021/06/02	51.2	36.66	22.5	36.40	36.70	28.7	2,847	1.01%
2021/06/01	33	34.65	60	35.23	36.60	-27	2,777	-0.97%
2021/05/31	59	36.53	128	36.45	36.20	-69	2,742	-2.52%	大賣/
2021/05/28	57.2	39.33	30.2	39.52	39.10	27	2,714	0.99%
2021/05/27	45	39.06	46	39.15	40.10	-1	2,699	-0.04%
2021/05/26	140.2	39.18	76	40.12	39.70	64.2	2,713	2.37%	大買/
2021/05/25	66	37.07	58	37.13	37.35	8	2,682	0.30%
2021/05/24	52	40.97	57	42.25	39.70	-5	2,638	-0.19%
2021/05/21	106	42.62	131	42.38	41.85	-25	2,620	-0.95%	大買/大賣/
2021/05/20	58	47.67	78.2	47.43	46.50	-20.2	2,574	-0.78%
2021/05/19	202.3	49.55	177.1	47.46	49.20	25.2	2,535	0.99%	大買/大賣/
2021/05/18	326	49.26	265	49.18	49.85	61	2,414	2.53%	大買/大賣/
2021/05/17	5	45.35	2	45.35	45.35	3	2,101	0.14%
2021/05/14	463.1	39.65	477.1	39.40	41.25	-14	2,134	-0.66%	大買/大賣/
2021/05/13	6	37.50	13	37.50	37.50	-7	1,692	-0.41%
2021/05/12	19	34.06	18	34.10	34.10	1	1,715	0.06%
2021/05/11	35.1	29.72	162	30.08	31.00	-126.9	1,729	-7.34%	大賣/鉅額交易
2021/05/10	11	28.83	12	28.85	28.20	-1	1,795	-0.06%
2021/05/07	22	27.60	11	27.89	27.85	11	1,868	0.59%
2021/05/06	27	28.48	57	28.15	27.65	-30	1,943	-1.54%
2021/05/05	79	29.92	71	28.98	30.20	8	2,077	0.39%
2021/05/04	80	29.96	50.1	29.60	29.25	29.9	2,526	1.18%
2021/05/03	29	32.45	52.1	32.45	32.45	-23.1	2,553	-0.90%
2021/04/29	18.1	28.38	81	28.56	29.50	-62.9	2,884	-2.18%
2021/04/28	11	27.17	13	27.05	26.85	-2	3,147	-0.06%
2021/04/27	43	27.48	16	27.63	27.20	27	3,201	0.84%
2021/04/26	21	27.97	94.1	27.69	27.50	-73.1	3,270	-2.23%
2021/04/23	15	26.19	15	26.59	26.40	0	3,329	0.00%
2021/04/22	138	27.04	36.1	27.04	26.40	101.9	3,326	3.06%	大買/鉅額交易
2021/04/21	106.1	27.00	128	26.92	27.30	-21.9	3,292	-0.67%	大買/大賣/
2021/04/20	0	0.00	1	25.45	25.45	-1	3,264	-0.03%
2021/04/19	3	25.05	5	25.11	25.10	-2	3,357	-0.06%
2021/04/16	2	25.10	1	25.20	25.20	1	3,353	0.03%
2021/04/15	7	24.97	0	0.00	25.00	7	3,352	0.21%
2021/04/14	2	25.13	1	25.20	25.15	1	3,354	0.03%
2021/04/13	3	25.48	23	25.61	25.30	-20	3,357	-0.60%
2021/04/12	39	25.67	5	25.65	25.70	34	3,363	1.01%
2021/04/09	10	25.68	1	25.75	25.65	9	3,382	0.27%
2021/04/08	0	0.00	2	25.75	25.80	-2	3,480	-0.06%
2021/04/07	12	25.72	12	25.95	25.60	0	3,484	0.00%
2021/04/06	3	25.88	1	25.55	25.80	2	3,482	0.06%
2021/04/01	21	25.95	32.2	25.60	26.00	-11.2	3,483	-0.32%
2021/03/31	0	0.00	6	25.13	25.15	-6	3,484	-0.17%
2021/03/30	0	0.00	4	25.15	25.20	-4	3,540	-0.11%
2021/03/29	2	25.10	2	24.93	25.15	0	3,569	0.00%
2021/03/26	5	25.07	0	0.00	25.10	5	3,586	0.14%
2021/03/25	1	25.15	5	25.15	25.00	-4	3,588	-0.11%
2021/03/24	9	25.38	5	25.44	25.30	4	3,586	0.11%
2021/03/23	23	24.91	9	24.86	25.15	14	3,579	0.39%
2021/03/22	4	25.20	11	25.27	25.30	-7	3,569	-0.20%
2021/03/19	6	26.20	3	26.28	25.65	3	3,566	0.08%
2021/03/18	2	25.15	4	25.41	25.60	-2	3,551	-0.06%
2021/03/17	3	25.15	1	25.25	25.30	2	3,548	0.06%
2021/03/16	3	25.07	1	25.05	25.05	2	3,544	0.06%
2021/03/15	2	25.05	3	25.12	25.30	-1	3,538	-0.03%
2021/03/12	1	25.10	1	25.25	25.25	0	3,536	0.00%
2021/03/11	51	24.98	0	0.00	25.20	51	3,534	1.44%
2021/03/10	0	0.00	9	25.03	25.10	-9	3,528	-0.26%
2021/03/09	11	25.14	10	24.99	25.00	1	3,523	0.03%
2021/03/08	7	25.92	23	25.90	25.65	-16	3,512	-0.46%
2021/03/05	12	26.39	8	26.57	26.30	4	3,505	0.11%
2021/03/04	11	26.60	0	0.00	26.55	11	3,505	0.31%
2021/03/03	22	26.75	10	27.15	26.55	12	3,500	0.34%
2021/03/02	79	27.46	7	27.46	27.40	72	3,487	2.06%
2021/02/26	68.1	28.10	71	27.93	27.70	-2.9	3,467	-0.08%
2021/02/25	30	27.18	57	27.03	27.20	-27	3,414	-0.79%
2021/02/24	101	26.83	22	26.94	26.50	79	3,382	2.34%	大買/
2021/02/23	43	27.13	36	27.23	26.75	7	3,367	0.21%
2021/02/22	25	26.57	26	26.56	27.30	-1	3,335	-0.03%
2021/02/19	27	26.44	18	26.77	26.10	9	3,292	0.27%
2021/02/18	27	26.45	35	26.49	26.90	-8	3,266	-0.24%
2021/02/17	27	26.79	15	26.86	26.75	12	3,235	0.37%
2021/02/05	31	29.26	48	29.49	29.70	-17	3,187	-0.53%
2021/02/04	66	30.41	61	30.22	29.25	5	3,151	0.16%
2021/02/03	49	29.79	33	30.01	29.35	16	3,061	0.52%
2021/02/02	61	30.10	75	30.39	30.50	-14	3,047	-0.46%
2021/02/01	122	32.03	117.2	32.07	31.45	4.8	2,977	0.16%	大買/大賣/
2021/01/29	114.5	30.75	132	30.66	30.10	-17.5	2,797	-0.63%	大買/大賣/
2021/01/28	47	30.48	58	30.62	30.20	-11	2,708	-0.41%
2021/01/27	197	34.09	181	34.26	32.50	16	2,632	0.61%	大買/大賣/
2021/01/26	293	34.99	249	35.40	36.00	44	2,563	1.72%	大買/大賣/
2021/01/25	23	33.59	121.2	33.75	33.80	-98.2	2,127	-4.62%	大賣/
2021/01/22	218.2	31.65	161	31.46	30.75	57.2	2,053	2.79%	大買/大賣/
2021/01/21	278	31.33	307	31.36	32.15	-29	1,743	-1.66%	大買/大賣/
2021/01/20	31	28.65	69.7	29.18	29.25	-38.7	1,359	-2.85%
2021/01/19	64	25.98	70.5	26.26	26.60	-6.5	1,296	-0.50%
2021/01/18	37	25.03	104	25.38	25.15	-67	1,200	-5.58%	大賣/
2021/01/15	12	23.23	12	23.59	23.25	0	1,096	0.00%
2021/01/14	5	23.94	7	23.85	23.85	-2	1,084	-0.18%
2021/01/13	32	23.99	12	23.66	23.65	20	1,068	1.87%
2021/01/12	59	24.73	72	24.90	25.20	-13	1,023	-1.27%
2021/01/11	7	22.96	5	22.89	22.95	2	926	0.22%
2021/01/08	7	22.64	7	22.64	22.70	0	925	0.00%
2021/01/07	1	23.00	1	23.10	22.80	0	922	0.00%
2021/01/06	6	23.30	0	0.00	22.95	6	917	0.65%
2021/01/05	3.1	23.80	4	24.03	23.80	-0.9	911	-0.10%
2021/01/04	41	23.77	7	23.74	23.80	34	900	3.78%
2020/12/31	67	24.68	56	24.96	24.45	11	879	1.25%
2020/12/30	3	23.30	21	23.36	23.20	-18	776	-2.32%
2020/12/29	25	22.82	5	22.85	22.90	20	770	2.60%
2020/12/28	2	23.20	4	23.11	23.10	-2	777	-0.26%
2020/12/25	19	22.46	14	22.53	22.50	5	763	0.65%
2020/12/24	61.6	23.38	22	23.76	23.15	39.6	746	5.30%
2020/12/23	41	25.22	26	25.30	25.30	15	692	2.16%
2020/12/22	12	21.23	15	22.50	23.00	-3	666	-0.45%
2020/12/21	1	20.90	0	0.00	20.95	1	644	0.16%
2020/12/18	1	20.25	0	0.00	20.30	1	637	0.16%
2020/12/17	0	0.00	1	20.50	20.40	-1	637	-0.16%
2020/12/16	3	20.47	0	0.00	20.30	3	638	0.47%
2020/12/15	0	0.00	3	20.50	20.25	-3	634	-0.47%
2020/12/14	1	20.45	0	0.00	20.45	1	634	0.16%
2020/12/11	3	20.68	1	20.80	20.80	2	632	0.32%
2020/12/10	1	21.40	0	0.00	21.10	1	631	0.16%
2020/12/09	3	21.50	0	0.00	21.40	3	631	0.47%
2020/12/08	6	21.72	2.1	21.82	21.60	4	635	0.62%
2020/12/07	5	21.66	3	21.65	21.50	2	635	0.31%
2020/12/03	106	21.45	22	21.42	21.60	84	673	12.47%	大買/
2020/12/02	93	21.47	101	21.43	21.50	-8	691	-1.16%	大賣/
2020/12/01	1	22.20	34	21.78	21.70	-33	690	-4.78%
2020/11/30	11	21.98	60	21.96	21.90	-49	689	-7.11%
2020/11/27	0	0.00	2	21.50	21.90	-2	684	-0.29%
2020/11/26	6	21.63	0	0.00	21.35	6	680	0.88%
2020/11/25	5	21.75	1	21.80	21.75	4	682	0.59%
2020/11/24	1.1	21.80	0	0.00	21.75	1.1	685	0.15%
2020/11/23	1	21.90	0	0.00	21.80	1	683	0.15%
2020/11/19	2	21.65	2	21.65	21.60	0	684	0.00%
2020/11/18	0	0.00	1	21.55	21.60	-1	682	-0.15%
2020/11/17	7	21.42	7	21.35	21.30	0	682	0.00%
2020/11/16	7	21.99	9	21.75	21.75	-2	683	-0.29%
2020/11/13	1	22.10	1	22.35	22.10	0	680	0.00%
2020/11/11	6	21.77	1	21.75	21.70	5	675	0.74%
2020/11/10	30	22.35	17	22.28	22.15	13	669	1.94%
2020/11/09	9	23.39	28	23.37	23.45	-19	649	-2.93%
2020/11/06	19	23.56	12	23.63	23.55	7	646	1.08%
2020/11/05	38	24.57	44	24.46	24.10	-6	647	-0.93%
2020/11/04	57	23.75	78	23.68	23.70	-21	631	-3.33%
2020/11/03	140	24.57	149	24.45	24.45	-9	637	-1.41%	大買/大賣/
2020/11/02	56	23.89	54	23.74	24.30	2	561	0.36%
2020/10/30	116	22.10	80	22.14	22.10	36	491	7.32%	大買/
2020/10/29	12	21.73	93	22.05	22.55	-81	469	-17.25%
2020/10/27	8	20.99	1	20.80	20.75	7	498	1.41%
2020/10/26	0	0.00	3	20.40	20.35	-3	504	-0.59%
2020/10/23	3	20.35	0	0.00	20.40	3	514	0.58%
2020/10/22	1	20.30	1	20.30	20.35	0	524	0.00%
2020/10/21	0	0.00	1	20.35	20.35	-1	533	-0.19%
2020/10/20	1	20.55	9	20.52	20.40	-8	541	-1.48%
2020/10/19	0	0.00	60	20.17	20.20	-60	542	-11.05%
2020/10/16	3	20.45	1	20.55	20.35	2	553	0.36%
2020/10/14	2	20.65	1	20.65	20.65	1	585	0.17%
2020/10/13	9	20.70	0	0.00	20.55	9	608	1.48%
2020/10/12	1	20.80	2	20.85	20.90	-1	614	-0.16%
2020/10/08	1	21.50	1	21.50	21.35	0	622	0.00%
2020/10/07	0	0.00	1	21.75	21.75	-1	632	-0.16%
2020/10/06	3	21.95	1	22.20	21.70	2	643	0.31%
2020/10/05	97	22.32	39	22.25	22.00	58	675	8.58%
2020/09/30	0	0.00	1	20.65	21.00	-1	673	-0.15%
2020/09/29	1	21.35	2	21.50	21.30	-1	683	-0.15%
2020/09/28	14	20.84	5	20.89	21.00	9	691	1.30%
2020/09/25	18	21.01	14	20.45	20.25	4	698	0.57%
2020/09/24	17	22.26	8	21.98	22.05	9	700	1.29%
2020/09/23	0	0.00	4	23.09	23.05	-4	705	-0.57%
2020/09/22	3	23.10	0	0.00	23.10	3	715	0.42%
2020/09/21	1	23.35	2	23.23	23.35	-1	750	-0.13%
2020/09/18	2	23.55	0	0.00	23.55	2	824	0.24%
2020/09/17	0	0.00	9	23.56	23.40	-9	841	-1.07%
2020/09/16	0	0.00	3	23.37	23.40	-3	854	-0.35%
2020/09/15	5	23.44	1	23.55	23.40	4	862	0.46%
2020/09/14	1	23.55	1	23.60	23.55	0	877	0.00%
2020/09/11	4	23.25	12	23.22	23.15	-8	903	-0.89%
2020/09/10	3	24.00	7	24.04	23.80	-4	917	-0.44%
2020/09/09	18	24.15	71	24.32	24.30	-53	928	-5.71%
2020/09/08	27	23.61	14	23.64	24.05	13	928	1.40%
2020/09/07	17	23.27	1	23.05	23.05	16	942	1.70%
2020/09/04	3	23.70	2	23.88	23.70	1	959	0.10%
2020/09/03	11	24.45	3	24.60	24.30	8	996	0.80%
2020/09/02	35	24.51	0	0.00	24.75	35	1,024	3.42%
2020/09/01	10	24.55	0	0.00	24.55	10	1,043	0.96%
2020/08/31	10	24.85	0	0.00	24.85	10	1,050	0.95%
2020/08/28	0	0.00	2	24.95	24.80	-2	1,058	-0.19%
2020/08/27	28	24.67	0	0.00	24.65	28	1,078	2.60%
2020/08/25	4.2	24.68	3	24.78	24.65	1.2	1,150	0.10%
2020/08/24	0	0.00	3	25.15	24.85	-3	1,222	-0.25%
2020/08/21	0	0.00	2	25.25	25.20	-2	1,254	-0.16%
2020/08/20	5.3	25.11	11	25.21	25.20	-5.7	1,341	-0.42%
2020/08/19	11	26.16	11	26.45	25.95	0	1,379	0.00%
2020/08/18	4	26.53	1	26.35	26.10	3	1,427	0.21%
2020/08/17	0	0.00	1	26.30	26.40	-1	1,519	-0.07%
2020/08/14	6	25.88	1	26.20	25.95	5	1,531	0.33%
2020/08/13	17	25.58	1	25.30	25.40	16	1,545	1.03%
2020/08/12	13	25.61	5	25.82	25.75	8	1,563	0.51%
2020/08/11	10	26.28	12	26.67	26.10	-2	1,587	-0.13%
2020/08/10	5	27.54	2	27.68	27.25	3	1,600	0.19%
2020/08/07	4	27.54	2	27.63	27.70	2	1,615	0.12%
2020/08/06	4	27.78	4	27.35	27.30	0	1,618	0.00%
2020/08/05	1	27.25	2	26.98	26.90	-1	1,686	-0.06%
2020/08/04	30	27.04	19	27.14	26.85	11	1,839	0.60%
2020/08/03	20	27.38	74	27.23	27.95	-54	1,946	-2.77%
2020/07/31	9	25.43	8	25.57	25.45	1	2,262	0.04%
2020/07/30	25	24.83	11	25.55	25.25	14	2,259	0.62%
2020/07/29	0	0.00	1	24.20	24.30	-1	2,264	-0.04%
2020/07/28	0	0.00	3	24.00	23.65	-3	2,432	-0.12%
2020/07/27	1	24.00	2	24.70	24.10	-1	2,516	-0.04%
2020/07/24	5	24.78	22	25.19	24.70	-17	2,599	-0.65%
2020/07/23	16	26.00	0	0.00	25.30	16	2,781	0.58%
2020/07/21	6	26.03	0	0.00	25.75	6	3,216	0.19%
2020/07/20	14	25.31	15	24.89	26.45	-1	3,234	-0.03%
2020/07/17	20	25.28	12	25.48	25.20	8	3,263	0.25%
2020/07/16	13	26.97	5	27.03	26.85	8	3,258	0.25%
2020/07/15	8	27.48	0	0.00	27.20	8	3,289	0.24%
2020/07/14	50	28.59	30	28.05	27.70	20	3,330	0.60%
2020/07/13	0	0.00	8	28.12	28.00	-8	3,353	-0.24%
2020/07/10	28	28.50	23	28.43	28.00	5	3,387	0.15%
2020/07/09	1	28.00	6	27.97	27.80	-5	3,422	-0.15%
2020/07/08	5	27.91	11	27.93	27.85	-6	3,474	-0.17%
2020/07/07	15	28.12	12	28.02	27.90	3	3,542	0.08%
2020/07/06	8	28.25	2	28.35	28.10	6	3,563	0.17%
2020/07/03	4	28.68	4	28.79	28.55	0	3,618	0.00%
2020/07/02	13	29.01	3	28.93	28.65	10	3,725	0.27%
2020/07/01	6	28.68	7	28.84	28.85	-1	3,857	-0.03%
2020/06/30	4	28.96	16	29.05	29.25	-12	3,877	-0.31%
2020/06/29	37	28.62	63	28.53	29.70	-26	3,871	-0.67%
2020/06/24	13	27.42	17	27.73	27.00	-4	3,866	-0.10%
2020/06/23	18	28.19	16	28.21	28.10	2	3,901	0.05%
2020/06/22	21	28.70	32	28.94	28.70	-11	3,964	-0.28%
2020/06/19	33	29.19	19	29.35	29.00	14	4,053	0.35%
2020/06/18	47	29.85	31	30.37	29.75	16	4,129	0.39%
2020/06/17	2	30.18	11	30.30	30.25	-9	4,191	-0.21%
2020/06/16	7	29.90	5	29.90	29.95	2	4,339	0.05%
2020/06/15	46	30.18	71	30.29	30.10	-25	4,487	-0.56%
2020/06/12	27	28.56	55	28.97	29.40	-28	4,545	-0.62%
2020/06/11	129	29.50	109	29.76	28.85	20	4,524	0.44%	大買/大賣/
2020/06/10	48	30.68	44	30.57	30.70	4	4,497	0.09%
2020/06/09	38	29.63	13	29.54	29.75	25	4,464	0.56%
2020/06/08	39	30.62	38	30.96	30.45	1	4,446	0.02%
2020/06/05	11	31.29	4	31.50	31.25	7	4,448	0.16%
2020/06/04	15	31.20	11	31.22	31.25	4	4,470	0.09%
2020/06/03	13	30.95	27	31.06	31.00	-14	4,475	-0.31%
2020/06/02	52	31.05	7	31.05	30.95	45	4,474	1.01%
2020/06/01	37	32.61	53	32.25	32.30	-16	4,483	-0.36%
2020/05/29	101	33.16	94	33.20	33.10	7	4,458	0.16%	大買/
2020/05/28	24	31.86	36	31.93	31.80	-12	4,743	-0.25%
2020/05/27	159	32.54	148	32.92	32.15	11	4,807	0.23%	大買/大賣/
2020/05/26	15	34.58	13	35.15	33.95	2	4,999	0.04%
2020/05/25	29	33.90	16	33.63	33.75	13	5,101	0.25%
2020/05/22	29	33.90	43	34.62	35.05	-14	5,413	-0.26%
2020/05/21	2	32.00	0	0.00	31.90	2	5,505	0.04%
2020/05/20	15	31.22	4	31.23	31.05	11	5,571	0.20%
2020/05/19	18	32.10	4	30.79	30.75	14	5,570	0.25%
2020/05/18	7	32.51	10	32.35	32.40	-3	5,575	-0.05%
2020/05/15	10	30.96	23	30.40	30.65	-13	5,629	-0.23%
2020/05/14	11	32.05	8	30.31	30.00	3	5,641	0.05%
2020/05/13	7	33.02	9	32.40	33.15	-2	5,637	-0.04%
2020/05/12	111	33.57	157	33.51	33.50	-46	5,637	-0.82%	大買/大賣/
2020/05/11	306	32.72	215	32.26	33.30	91	5,578	1.63%	大買/大賣/
2020/05/08	93	34.15	143	34.45	32.85	-50	5,444	-0.92%	大賣/
2020/05/07	352	37.90	284.7	37.28	36.50	67.4	5,356	1.26%	大買/大賣/
2020/05/06	5	39.65	7	39.65	39.65	-2	5,052	-0.04%
2020/05/05	6	36.05	1	36.05	36.05	5	5,067	0.10%
2020/05/04	74	31.78	171	32.19	32.80	-97	5,127	-1.89%	大賣/
2020/04/30	120	29.99	104	30.10	29.85	16	5,166	0.31%	大買/大賣/
2020/04/29	57	29.89	46	30.01	29.60	11	5,080	0.22%
2020/04/28	188	31.06	174	31.24	29.95	14	4,995	0.28%	大買/大賣/
2020/04/27	228	30.05	208	30.09	30.05	20	4,806	0.42%	大買/大賣/
2020/04/24	287	30.35	270	30.53	30.75	17	4,685	0.36%	大買/大賣/
2020/04/23	12	28.70	10	28.77	28.60	2	4,491	0.04%
2020/04/22	13	29.10	15	28.79	28.60	-2	4,532	-0.04%
2020/04/21	34	28.82	38	28.97	28.60	-4	4,550	-0.09%
2020/04/20	67	29.53	69	29.39	29.40	-2	4,540	-0.04%
2020/04/17	105	28.16	123	28.23	28.65	-18	4,527	-0.40%	大買/大賣/
2020/04/16	65	29.30	71.5	29.57	29.05	-6.5	4,493	-0.14%
2020/04/15	105	29.03	85	29.10	29.00	20	4,491	0.45%	大買/
2020/04/14	127	29.83	95	30.09	29.65	32	4,463	0.72%	大買/
2020/04/13	46	30.47	47	30.30	30.35	-1	4,443	-0.02%
2020/04/10	73	30.27	105.5	30.34	29.95	-32.5	4,422	-0.73%	大賣/
2020/04/09	16	29.67	8	29.68	29.50	8	4,425	0.18%
2020/04/08	35	30.69	36	31.11	29.80	-1	4,422	-0.02%
2020/04/07	113	32.45	107	32.17	30.50	6	4,380	0.14%	大買/大賣/
2020/04/06	120	30.37	147.2	30.83	31.35	-27.2	4,264	-0.64%	大買/大賣/
2020/04/01	1	29.20	39	28.55	28.50	-38	4,121	-0.92%
2020/03/31	32	28.69	25	28.81	28.45	7	4,089	0.17%
2020/03/30	127	29.60	92	29.43	28.60	35	4,059	0.86%	大買/
2020/03/27	57	29.19	57	29.44	28.65	0	3,988	0.00%
2020/03/26	89	30.04	93	29.89	29.45	-4	3,935	-0.10%
2020/03/25	91	29.75	105	29.79	29.40	-14	3,854	-0.36%	大賣/
2020/03/24	171	29.86	118	29.62	29.80	53	3,756	1.41%	大買/大賣/
2020/03/23	119	29.84	116	29.59	30.10	3	3,662	0.08%	大買/大賣/
2020/03/20	282	30.71	319	31.19	27.55	-37	3,571	-1.04%	大買/大賣/
2020/03/19	183	29.14	225	29.00	29.60	-42	3,403	-1.23%	大買/大賣/
2020/03/18	60	26.07	51	26.59	26.95	9	3,238	0.28%
2020/03/17	2	23.80	0	0.00	24.50	2	3,152	0.06%
2020/03/16	10	24.65	8	24.28	24.65	2	3,143	0.06%
2020/03/13	2	22.45	7	23.44	22.45	-5	3,131	-0.16%
2020/03/12	5	25.09	3	24.93	24.90	2	3,121	0.06%
2020/03/11	1	25.80	20	25.33	25.80	-19	3,107	-0.61%
2020/03/10	15	25.24	5	25.83	24.85	10	3,084	0.32%
2020/03/09	1	28.20	35	27.82	27.60	-34	3,053	-1.11%
2020/03/06	19	28.32	11	28.38	28.20	8	3,033	0.26%
2020/03/05	24	28.23	24	28.19	28.15	0	3,009	0.00%
2020/03/04	10	31.26	10	31.25	31.25	0	2,959	0.00%
2020/03/03	237	33.28	177	33.29	34.70	60	2,948	2.03%	大買/大賣/
2020/03/02	109	30.79	295	31.32	31.60	-186	2,587	-7.19%	大買/大賣/鉅額交易
2020/02/27	210	27.52	232	27.34	28.75	-22	2,489	-0.88%	大買/大賣/
2020/02/26	224	26.98	59	27.16	26.40	165	2,210	7.47%	大買/鉅額交易
2020/02/25	299	26.07	271	26.38	26.30	28	2,061	1.36%	大買/大賣/
2020/02/24	185	23.89	234.2	24.34	24.90	-49.2	1,698	-2.90%	大買/大賣/
2020/02/21	20	21.61	75.5	22.05	22.65	-55.5	1,513	-3.67%
2020/02/20	19	20.35	18.3	20.50	20.60	0.7	1,429	0.05%
2020/02/19	24	20.51	18	20.54	20.60	6	1,409	0.43%
2020/02/18	98	21.45	102	21.44	21.20	-4	1,380	-0.29%	大賣/
2020/02/17	111	20.99	22	20.91	20.80	89	1,293	6.88%	大買/
2020/02/14	20	19.65	22	20.07	19.65	-2	1,256	-0.16%
2020/02/13	13.3	19.76	20	20.09	20.20	-6.8	1,232	-0.55%
2020/02/12	43	20.98	14	20.92	20.35	29	1,202	2.41%
2020/02/11	11	21.52	5	21.36	21.60	6	1,163	0.52%
2020/02/10	23.1	21.45	31	21.30	21.40	-7.9	1,134	-0.70%
2020/02/07	16	19.89	89	20.37	21.05	-73	1,079	-6.76%
2020/02/06	30.2	19.36	47	19.78	19.15	-16.8	1,006	-1.67%
2020/02/05	85	21.90	87	21.73	21.25	-2	975	-0.21%
2020/02/04	197	23.22	65	23.20	23.55	132	894	14.76%	大買/鉅額交易
2020/02/03	1	21.45	4	21.45	21.45	-3	676	-0.44%
2020/01/31	5	19.50	2	19.50	19.50	3	667	0.45%
2020/01/20	26	15.99	57	16.08	16.15	-31	656	-4.72%
2020/01/17	46	14.41	149	14.62	14.70	-103	612	-16.81%	大賣/鉅額交易
2020/01/16	38	13.51	27	13.61	13.40	11	516	2.13%
2020/01/15	32	13.28	61	13.31	13.60	-29	449	-6.45%
2020/01/14	3	12.30	10	12.36	12.40	-7	371	-1.89%
2020/01/13	44	12.60	49	12.50	12.45	-5	362	-1.38%
2020/01/10	15	12.05	3	11.98	11.95	12	336	3.57%
2020/01/09	46.1	12.71	38	12.69	12.50	8.1	318	2.55%
2020/01/08	33	12.30	14	12.34	12.15	19	285	6.66%
2020/01/07	40	12.90	17	12.87	12.80	23	266	8.62%
2020/01/06	39	13.09	48	13.37	13.40	-9	215	-4.18%
2020/01/03	61	12.47	111	12.27	12.20	-50	173	-28.89%	大賣/
2020/01/02	40	12.70	69	12.70	12.70	-29	89	-32.25%
2019/12/31	11	11.51	52	11.55	11.55	-41	60	-68.30%
2019/12/27	2	10.55	0	0.00	10.50	2	31	6.35%
2019/11/20	0	0.00	2	10.70	10.70	-2	23	-8.60%
2019/11/15	0	10.40	0	0.00	10.30	0	20	0.01%
2019/11/13	0	0.00	1	10.25	10.25	-1	19	-5.06%
2019/10/30	0	0.00	16	10.15	10.10	-16	20	-79.60%
2019/10/25	0	0.00	3	10.15	10.15	-3	19	-15.28%
2019/10/21	20	10.05	0	0.00	10.05	20	21	94.27%
2019/09/18	0	0.00	10	10.10	10.20	-10	22	-43.93%
2019/09/10	10	10.00	0	0.00	10.05	10	23	43.48%
2019/08/27	10	10.00	0	0.00	10.00	10	25	38.81%
2019/08/13	10	10.05	0	0.00	10.05	10	29	33.58%
2019/08/01	0	0.00	6	10.32	10.35	-6	29	-20.27%
2019/07/22	6	10.40	4	10.45	10.40	2	31	6.33%
2019/07/19	2	10.50	0	0.00	10.50	2	31	6.44%
2019/07/18	4	10.50	0	0.00	10.50	4	30	13.05%
2019/06/25	0	0.00	1	10.55	10.55	-1	35	-2.80%
2019/05/20	3	10.50	0	0.00	10.50	3	33	9.03%
2019/05/17	2	10.45	0	0.00	10.50	2	33	5.99%
2019/05/13	5	10.35	5	10.15	10.50	0	33	0.00%
2019/05/10	5	10.45	0	0.00	10.50	5	32	15.24%
2019/05/09	5	10.40	0	0.00	10.40	5	33	14.98%
2019/05/06	5	10.55	0	0.00	10.55	5	33	14.93%
2019/05/03	15	10.60	0	0.00	10.70	15	33	45.18%
2019/04/30	6	10.45	0	0.00	10.65	6	31	18.76%
2019/04/29	4	10.49	0	0.00	10.55	4	32	12.30%
2019/04/26	1	10.55	0	0.00	10.65	1	32	3.06%
2019/04/25	5	10.50	0	0.00	10.60	5	33	15.09%
2019/04/24	5	10.55	0	0.00	10.60	5	34	14.45%
2019/04/23	5	10.50	0	0.00	10.55	5	35	14.28%
2019/04/11	0	0.00	10	10.60	10.60	-10	51	-19.59%
2019/04/09	0	0.00	5	10.65	10.70	-5	53	-9.33%
2019/04/08	0	0.00	5	10.80	10.85	-5	53	-9.29%
2019/04/03	30	10.83	0	0.00	10.85	30	54	54.78%
2019/04/02	54	10.53	0	0.00	10.60	54	55	97.56%
2019/03/11	0	0.00	10	10.40	10.45	-10	74	-13.49%
2019/02/26	18	10.70	0	0.00	10.90	18	72	24.83%
2019/02/25	0	0.00	1	10.85	10.85	-1	72	-1.38%
2019/02/21	0	10.90	0	0.00	10.80	0	72	0.00%
2019/01/25	0	11.05	0	0.00	11.05	0	73	0.00%
2019/01/07	0	0.00	2	11.65	11.65	-2	67	-2.95%
2019/01/04	3	11.70	1	11.60	11.70	2	65	3.05%
2018/12/28	0	0.00	6	11.10	11.10	-6	57	-10.44%
2018/12/24	0	0.00	2	11.40	11.45	-2	52	-3.81%
2018/12/22	3	11.35	5	11.25	11.35	-2	50	-3.93%
2018/12/21	5	11.10	0	0.00	11.35	5	48	10.24%
2018/12/19	0	0.00	2	10.70	11.00	-2	42	-4.69%
2018/12/18	2	11.30	3	11.35	11.35	-1	38	-2.59%
2018/12/17	10	10.20	0	0.00	10.35	10	33	29.51%
2018/10/11	0	0.00	5	10.00	10.05	-5	49	-10.06%
2018/08/30	0	0.00	10	11.50	11.50	-10	50	-19.79%
2018/08/27	0	0.00	3	11.65	11.60	-3	48	-6.19%
2018/08/22	10	11.20	0	0.00	11.35	10	45	21.96%
2018/08/17	1	11.10	0	0.00	11.15	1	46	2.17%
2018/08/10	5	11.30	0	0.00	11.35	5	46	10.78%
2018/06/27	3	11.65	0	0.00	11.70	3	71	4.20%
2018/06/11	6	11.68	0	0.00	11.80	6	72	8.28%
2018/06/07	10	11.70	10	11.80	11.85	0	70	0.00%
2018/04/30	1	12.00	0	0.00	12.10	1	72	1.38%
2018/04/25	0	0.00	5	12.00	12.05	-5	71	-6.98%
2018/04/24	15	12.58	0	0.00	12.15	15	72	20.81%
2018/04/23	0	0.00	10	12.62	12.45	-10	69	-14.34%
2018/04/20	0	0.00	3	11.95	11.90	-3	57	-5.21%
2018/03/23	3	11.80	0	0.00	12.05	3	69	4.31%
2018/03/09	0	0.00	3	12.45	12.40	-3	66	-4.53%
2018/03/05	5	12.35	0	0.00	12.45	5	66	7.56%
2018/02/23	0	12.10	0	0.00	12.20	0	65	0.00%
2018/02/09	0	0.00	5	11.95	12.15	-5	64	-7.78%
2018/02/08	0	0.00	5	12.00	12.15	-5	64	-7.80%
2018/02/06	2	12.15	0	0.00	11.80	2	64	3.11%
2018/02/01	0	12.70	0	0.00	12.60	0	59	0.00%
2018/01/30	0	0.00	1	12.55	12.65	-1	60	-1.64%
2018/01/22	0	0.00	1	12.70	12.70	-1	60	-1.64%
2018/01/19	7	12.60	0	0.00	12.70	7	61	11.47%
2018/01/16	5	12.90	0	0.00	12.85	5	58	8.61%
2018/01/15	2	12.90	5	12.95	12.90	-3	57	-5.24%
2018/01/12	6	12.78	0	0.00	12.85	6	53	11.24%
2018/01/11	5	12.75	0	0.00	12.85	5	51	9.68%
2018/01/03	0.1	12.80	0	0.00	12.75	0.1	47	0.21%
2018/01/02	0.1	12.70	0	0.00	12.65	0.1	41	0.24%