旭品 (3325)-新光券商分點個股進出

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

旭品

(3325)

可現股當沖

股價
22.00
漲跌
▲0.25
漲幅
+1.15%
成交量
416張
產業
上櫃電腦及週邊類股▲0.22%
126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

旭品 (3325)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
2024/11/29	1	22.10	1	21.95	21.95	0	623	0.00%
2024/11/28	0	22.45	1	22.30	21.90	-1	624	-0.16%
2024/11/27	4	23.15	2	23.18	22.45	2	625	0.32%
2024/11/26	0	0.00	10	22.05	22.10	-10	613	-1.63%
2024/11/25	0	0.00	3	22.25	22.20	-3	652	-0.46%
2024/11/22	1	22.35	2	22.55	22.10	-1	678	-0.15%
2024/11/21	3	21.80	0	0.00	21.85	3	677	0.44%
2024/11/20	7	21.84	0	0.00	21.80	7	678	1.03%
2024/11/19	0	22.25	0	0.00	22.15	0	677	0.00%
2024/11/18	5	21.76	5	21.78	21.35	0	686	0.00%
2024/11/15	0	0.00	6.2	21.72	21.70	-6.2	687	-0.90%
2024/11/14	1.1	21.80	0	22.00	21.80	1.1	688	0.16%
2024/11/13	0	0.00	1	22.20	22.30	-1	690	-0.14%
2024/11/12	1.1	22.85	5	22.25	22.25	-3.9	690	-0.56%
2024/11/11	1	22.55	2	23.05	22.70	-1	685	-0.15%
2024/11/08	9.1	23.45	4	23.33	23.10	5.1	681	0.75%
2024/11/07	6	24.33	12	24.10	24.05	-6	675	-0.89%
2024/11/06	0	23.80	2	23.90	23.95	-2	681	-0.29%
2024/11/05	7	24.00	6	23.81	23.80	1	687	0.15%
2024/11/04	22	24.71	14	23.98	23.85	8	714	1.12%
2024/11/01	23	25.50	31	25.30	25.30	-8	704	-1.14%
2024/10/30	280	26.16	236	26.31	25.05	44	677	6.50%	大買/大賣/
2024/10/29	18	24.72	19	24.35	24.90	-1	497	-0.20%
2024/10/25	0	23.30	3	23.25	23.20	-3	431	-0.69%
2024/10/24	0	0.00	1	23.45	23.10	-1	440	-0.23%
2024/10/23	1	23.55	1	23.45	23.45	0	450	0.00%
2024/10/22	7	23.05	0	0.00	23.10	7	452	1.55%
2024/10/21	0	23.15	0	0.00	23.15	0	466	0.00%
2024/10/18	1	23.30	0	0.00	23.10	1	475	0.21%
2024/10/17	2	23.75	11	24.07	23.70	-9	481	-1.87%
2024/10/16	40	23.59	7	23.56	23.10	33	496	6.65%
2024/10/15	1	24.30	13.1	24.30	24.30	-12.1	482	-2.51%
2024/10/14	2	21.83	0	0.00	22.10	2	480	0.42%
2024/10/11	2	22.15	0	0.00	21.85	2	491	0.41%
2024/10/07	2	22.85	0	0.00	23.00	2	532	0.38%
2024/10/04	5	22.50	0	22.60	22.50	5	541	0.92%
2024/09/30	0	0.00	1	23.10	22.90	-1	559	-0.18%
2024/09/27	0	0.00	1	23.10	23.05	-1	565	-0.18%
2024/09/26	0	0.00	0	23.10	22.85	0	571	0.00%
2024/09/24	0	0.00	1	22.80	22.65	-1	584	-0.17%
2024/09/20	2	22.80	0	0.00	22.65	2	603	0.33%
2024/09/16	0	0.00	1	22.35	22.25	-1	619	-0.16%
2024/09/13	0	0.00	1	22.10	22.00	-1	624	-0.16%
2024/09/11	1	21.95	0	0.00	21.65	1	639	0.16%
2024/09/10	2	22.45	0	0.00	22.20	2	641	0.31%
2024/09/06	0	0.00	0	23.00	22.95	0	649	0.00%
2024/09/05	6	22.98	5	22.95	22.60	1	655	0.15%
2024/09/04	2	22.90	3	22.73	22.60	-1	677	-0.15%
2024/09/03	3	24.05	3	23.80	23.80	0	678	0.00%
2024/09/02	3	25.08	3	24.65	24.30	0	688	0.00%
2024/08/30	3	25.05	1	25.10	24.95	2	693	0.29%
2024/08/29	0	24.80	1	24.85	25.00	-1	714	-0.14%
2024/08/28	3	25.42	0	25.40	25.30	3	789	0.38%
2024/08/27	6	25.26	5	26.45	25.20	1	819	0.12%
2024/08/26	4	26.00	6	25.60	26.15	-2	857	-0.23%
2024/08/22	0	24.50	0	0.00	24.10	0	852	0.00%
2024/08/20	2	25.05	2	25.40	24.50	0	882	0.00%
2024/08/15	1	24.30	1	24.15	24.15	0	995	0.00%
2024/08/14	0	24.45	1.2	23.85	23.90	-1.2	1,004	-0.12%
2024/08/13	0	0.00	1	24.20	24.05	-1	1,005	-0.10%
2024/08/12	5	24.20	5	24.65	24.30	0	1,015	0.00%
2024/08/09	3	24.38	3	23.92	23.85	0	1,019	0.00%
2024/08/08	16	23.98	0	0.00	23.70	16	1,024	1.56%
2024/08/07	0	0.00	24	23.08	23.80	-24	1,022	-2.35%
2024/08/06	6.1	21.31	9.1	22.49	21.65	-3	1,026	-0.29%
2024/08/05	0.1	23.86	3.7	23.85	23.65	-3.5	1,007	-0.35%
2024/08/02	1.1	26.30	0	26.70	26.25	1.1	1,005	0.11%
2024/08/01	1	27.45	0	0.00	27.30	1	1,042	0.10%
2024/07/31	0	0.00	1	27.50	27.55	-1	1,053	-0.09%
2024/07/30	0	0.00	3	27.10	27.80	-3	1,060	-0.28%
2024/07/29	5	26.65	0	0.00	26.20	5	1,065	0.47%
2024/07/26	3	26.60	0	0.00	26.25	3	1,061	0.28%
2024/07/23	1	27.55	4	27.55	27.35	-3	1,055	-0.28%
2024/07/22	8	28.06	47.1	27.42	27.25	-39.1	1,056	-3.69%
2024/07/19	11.1	28.69	21	28.90	28.65	-9.9	1,051	-0.94%
2024/07/18	9	28.89	2	28.75	28.75	7	1,050	0.67%
2024/07/17	0	0.00	19	28.67	29.30	-19	1,050	-1.81%
2024/07/16	1	28.25	5	28.23	28.10	-4	1,038	-0.39%
2024/07/15	2	28.05	5	28.20	28.00	-3	1,044	-0.29%
2024/07/12	6	28.29	5	28.36	28.25	1	1,054	0.09%
2024/07/11	19.1	28.63	13	28.49	28.30	6.1	1,050	0.58%
2024/07/10	4	29.29	5	29.71	29.50	-1	1,046	-0.10%
2024/07/09	3	29.62	5	29.43	29.40	-2	1,054	-0.19%
2024/07/08	6.3	30.09	7	29.98	29.95	-0.8	1,068	-0.07%
2024/07/05	1	29.65	4	29.92	30.45	-3	1,104	-0.27%
2024/07/04	4	29.59	0	0.00	29.55	4	1,111	0.36%
2024/07/03	1	29.60	12	29.62	29.60	-11	1,122	-0.98%
2024/07/02	9	29.45	17	29.50	29.40	-8	1,174	-0.68%
2024/07/01	8	29.98	2	29.75	29.75	6	1,192	0.50%
2024/06/28	28	30.15	0	0.00	30.30	28	1,203	2.33%
2024/06/27	8	29.66	7	29.56	29.55	1	1,219	0.08%
2024/06/26	5	30.34	5	30.70	29.80	0	1,279	0.00%
2024/06/25	10.1	29.95	3	30.02	30.10	7.1	1,378	0.51%
2024/06/24	1	30.45	4	30.35	30.40	-3	1,385	-0.22%
2024/06/21	2.1	30.86	0	0.00	30.90	2.1	1,415	0.15%
2024/06/20	4	30.46	3	30.55	30.70	1	1,437	0.07%
2024/06/19	5	30.65	3	30.48	30.20	2	1,451	0.14%
2024/06/18	1	30.70	0	0.00	30.65	1	1,465	0.07%
2024/06/17	6	31.03	7	30.84	30.90	-1	1,492	-0.07%
2024/06/14	1	31.10	1	31.10	31.10	0	1,539	0.00%
2024/06/13	3	30.95	3	31.07	31.00	0	1,567	0.00%
2024/06/12	5	31.02	9	31.04	31.20	-4	1,607	-0.25%
2024/06/11	11	31.47	3	31.55	31.20	8	1,680	0.48%
2024/06/07	1	33.15	6	33.01	33.10	-5	1,826	-0.27%
2024/06/06	2	33.68	5	33.35	33.05	-3	2,261	-0.13%
2024/06/05	4	34.20	8.2	34.01	34.00	-4.2	2,423	-0.17%
2024/06/04	4	34.71	19.2	34.92	34.05	-15.2	2,668	-0.57%
2024/06/03	65	35.34	68	35.35	35.30	-3	3,126	-0.10%
2024/05/31	31	34.41	23	34.63	34.40	8	4,121	0.19%
2024/05/30	62.7	34.34	13	34.72	33.70	49.7	4,364	1.14%
2024/05/29	5.1	33.76	2	33.55	33.55	3.1	4,316	0.07%
2024/05/28	2	34.05	5	34.10	33.65	-3	4,336	-0.07%
2024/05/27	8	33.86	8	33.99	33.95	0	4,442	0.00%
2024/05/24	3	33.28	6	33.29	33.35	-3	4,447	-0.07%
2024/05/23	22	33.41	16	33.44	33.55	6	4,454	0.14%
2024/05/22	41	33.66	36	33.76	33.30	5	4,447	0.11%
2024/05/21	22	32.84	26	33.04	33.55	-4	4,417	-0.09%
2024/05/20	8	31.16	9	31.57	31.45	-1	4,482	-0.02%
2024/05/17	1	30.85	3	30.92	30.95	-2	4,497	-0.04%
2024/05/16	9.1	30.78	3	30.95	30.85	6.1	4,517	0.14%
2024/05/15	13	31.37	6	31.36	31.25	7	4,535	0.15%
2024/05/14	2	31.03	3	31.28	31.30	-1	4,550	-0.02%
2024/05/10	3	30.30	1.5	31.20	31.35	1.5	4,571	0.03%
2024/05/09	31	32.01	18	31.79	31.40	13	4,573	0.28%
2024/05/08	2	32.45	5	32.18	32.10	-3	4,570	-0.07%
2024/05/07	51	32.75	30	32.66	32.70	21	4,582	0.46%
2024/05/06	5	31.95	1	31.50	31.15	4	4,555	0.09%
2024/05/03	10	31.97	0	0.00	31.80	10	4,562	0.22%
2024/05/02	15	32.21	0	32.30	32.25	15	4,583	0.33%
2024/04/30	1	32.65	0	0.00	32.70	1	4,591	0.02%
2024/04/29	10	32.87	9	32.79	32.65	1	4,648	0.02%
2024/04/26	3	32.63	1	32.55	32.50	2	4,750	0.04%
2024/04/25	2	32.68	0	33.10	32.50	2	4,761	0.04%
2024/04/24	5	32.95	16	33.18	33.15	-11	4,770	-0.23%
2024/04/23	5	32.44	6	32.38	32.25	-1	4,783	-0.02%
2024/04/22	3.5	33.56	3	33.72	32.40	0.5	4,821	0.01%
2024/04/19	16.1	34.81	16	34.17	34.10	0.1	4,845	0.00%
2024/04/18	2	34.48	6	34.40	35.50	-4	4,878	-0.08%
2024/04/17	0	34.17	3	34.07	34.05	-3	4,910	-0.06%
2024/04/16	17	33.62	14.2	34.06	33.50	2.8	4,929	0.06%
2024/04/15	15.1	35.53	6	35.51	35.45	9.1	4,960	0.18%
2024/04/12	4	35.59	11	35.74	35.45	-7	4,994	-0.14%
2024/04/11	28.2	35.79	18	35.83	35.75	10.2	5,012	0.20%
2024/04/10	7	37.53	23	37.49	37.45	-16	5,102	-0.31%
2024/04/09	66	37.48	15	37.51	37.50	51	5,394	0.95%
2024/04/08	106	38.10	69	37.95	37.75	37	5,448	0.68%	大買/
2024/04/03	4	37.34	5	37.33	37.05	-1	5,478	-0.02%
2024/04/02	47	36.94	11	37.04	37.00	36	5,631	0.64%
2024/04/01	7	37.20	6	37.43	37.40	1	5,737	0.02%
2024/03/29	65	38.08	46	38.13	37.40	19	5,808	0.33%
2024/03/28	51	38.29	108	37.75	37.35	-57	5,869	-0.97%	大賣/
2024/03/27	8	36.23	14	36.23	36.15	-6	5,815	-0.10%
2024/03/26	16	36.75	39	36.30	36.20	-23	5,823	-0.39%
2024/03/25	5	37.60	7	37.75	37.50	-2	5,830	-0.03%
2024/03/22	7	37.64	9	37.64	37.65	-2	5,838	-0.03%
2024/03/21	15	37.67	8	37.64	37.55	7	5,838	0.12%
2024/03/20	43	37.26	31.6	37.67	36.95	11.4	5,864	0.19%
2024/03/19	58	37.94	34	37.89	37.65	24	5,872	0.41%
2024/03/18	14	38.92	22.1	39.00	38.95	-8.1	5,890	-0.14%
2024/03/15	33.1	38.66	79.1	38.58	38.65	-46	5,945	-0.77%
2024/03/14	24.5	39.08	33	39.00	38.75	-8.5	6,046	-0.14%
2024/03/13	83.2	41.05	98	40.92	40.50	-14.8	6,045	-0.24%
2024/03/12	253	42.80	334.3	42.73	42.25	-81.2	5,954	-1.36%	大買/大賣/
2024/03/11	121.6	40.55	132.4	40.55	40.70	-10.9	5,601	-0.19%	大買/大賣/
2024/03/08	173	40.58	127.6	39.94	38.55	45.4	5,590	0.81%	大買/大賣/
2024/03/07	255.2	42.68	332.3	41.49	40.50	-77.1	5,704	-1.35%	大買/大賣/
2024/03/06	542.5	41.62	433.3	41.79	42.50	109.2	5,313	2.06%	大買/大賣/鉅額交易
2024/03/05	59	39.24	160.1	39.97	40.75	-101	4,300	-2.35%	大賣/鉅額交易
2024/03/04	8	37.28	13.1	37.36	37.05	-5.1	4,088	-0.12%
2024/03/01	18.5	37.33	25	37.32	37.10	-6.6	4,120	-0.16%
2024/02/29	117	37.42	89	37.49	36.85	28	4,204	0.67%	大買/
2024/02/27	17	35.66	3	35.50	35.50	14	4,217	0.33%
2024/02/26	0	0.00	2	36.15	36.15	-2	4,383	-0.05%
2024/02/23	8	36.75	14	36.68	36.20	-6	5,006	-0.12%
2024/02/22	12	37.02	23	36.81	36.80	-11	5,336	-0.21%
2024/02/21	33	37.83	25	37.88	37.00	8	5,336	0.15%
2024/02/20	9	36.82	5	36.70	36.45	4	5,237	0.08%
2024/02/19	3	37.65	5	37.79	37.60	-2	5,233	-0.04%
2024/02/16	6	36.98	20	37.15	37.40	-14	5,254	-0.27%
2024/02/15	11	36.27	10	36.48	36.55	1	5,258	0.02%
2024/02/05	13	35.55	16	35.46	35.45	-3	5,287	-0.06%
2024/02/02	16	36.78	8	36.66	36.05	8	5,310	0.15%
2024/02/01	3	36.05	3	36.35	35.90	0	5,328	0.00%
2024/01/31	6	36.49	5	36.66	36.15	1	5,380	0.02%
2024/01/30	9	36.93	36	36.97	36.80	-27	5,416	-0.50%
2024/01/29	6	36.42	2	35.85	36.80	4	5,425	0.07%
2024/01/26	13	35.83	5	36.35	35.75	8	5,448	0.15%
2024/01/25	11.2	36.93	7	36.96	36.20	4.2	5,473	0.08%
2024/01/24	25.1	37.50	2	37.40	37.05	23.1	5,498	0.42%
2024/01/23	10	38.08	26	37.89	37.80	-16	5,557	-0.29%
2024/01/22	76	37.53	53.4	38.20	38.65	22.6	5,547	0.41%
2024/01/19	21	36.20	9	36.13	36.05	12	5,540	0.22%
2024/01/18	11	35.40	5.3	35.77	35.40	5.7	5,578	0.10%
2024/01/17	34	35.89	46	35.94	35.65	-12	5,710	-0.21%
2024/01/16	22	36.13	17	36.05	35.80	5	5,752	0.09%
2024/01/15	12	36.85	10.1	37.20	36.80	1.9	5,820	0.03%
2024/01/12	9	37.62	4	37.96	36.85	5	5,875	0.09%
2024/01/11	13	38.58	84.1	38.44	38.65	-71.1	5,904	-1.20%
2024/01/10	65	37.86	31	38.04	37.80	34	5,951	0.57%
2024/01/09	33	38.29	70	38.46	38.30	-37	6,040	-0.61%
2024/01/08	46	38.34	100.2	38.88	38.00	-54.2	6,097	-0.89%
2024/01/05	79	38.25	15	38.04	38.40	64	6,300	1.02%
2024/01/04	94.2	39.06	150	38.67	37.95	-55.8	6,528	-0.86%	大賣/
2024/01/03	200	39.91	211.5	40.04	39.35	-11.5	6,719	-0.17%	大買/大賣/
2024/01/02	15	38.72	115	38.98	39.45	-100	7,039	-1.42%	大賣/
2023/12/29	53.3	38.25	60.2	37.90	38.20	-6.9	7,394	-0.09%
2023/12/28	160.8	39.03	124.1	39.50	38.70	36.7	8,243	0.44%	大買/大賣/
2023/12/27	137.6	38.62	205.3	38.71	39.00	-67.7	9,249	-0.73%	大買/大賣/
2023/12/26	70.2	38.06	66	38.24	38.50	4.2	9,677	0.04%
2023/12/25	132	37.73	70.3	37.86	37.75	61.7	9,955	0.62%	大買/
2023/12/22	15.1	37.38	4	36.99	36.55	11.1	9,892	0.11%
2023/12/21	11.1	37.03	4	37.04	36.70	7.1	9,860	0.07%
2023/12/20	28.1	37.30	11.1	37.20	37.35	17.1	9,860	0.17%
2023/12/19	57	35.81	24	36.00	36.10	33	9,847	0.34%
2023/12/18	3	36.60	8	36.45	36.15	-5	9,882	-0.05%
2023/12/15	23	37.03	16	36.66	36.60	7	10,005	0.07%
2023/12/14	16	36.88	17	37.04	37.10	-1	10,029	-0.01%
2023/12/13	31	37.18	45	36.99	36.50	-14	10,035	-0.14%
2023/12/12	36	36.89	56	36.68	36.25	-20	10,091	-0.20%
2023/12/11	48.3	36.62	105.1	37.40	37.85	-56.8	10,058	-0.56%	大賣/
2023/12/08	10	38.11	45	38.00	38.05	-35	9,947	-0.35%
2023/12/07	58.4	37.66	52.4	37.76	37.45	6	9,926	0.06%
2023/12/06	48.1	37.61	69	37.54	37.25	-20.9	9,901	-0.21%
2023/12/05	90.5	37.57	132.9	37.67	37.70	-42.5	9,912	-0.43%	大賣/
2023/12/04	264.2	38.04	435.4	37.66	37.10	-171.2	9,799	-1.75%	大買/大賣/鉅額交易
2023/12/01	81.7	36.00	47.1	35.90	36.25	34.6	9,545	0.36%
2023/11/30	65	35.67	54	35.47	35.20	11	9,534	0.12%
2023/11/29	33	35.55	25	35.46	35.25	8	9,600	0.08%
2023/11/28	54.3	35.41	79	35.23	35.10	-24.7	9,665	-0.26%
2023/11/27	46	35.86	63	35.76	35.60	-17	9,850	-0.17%
2023/11/24	64	35.67	80	35.88	35.55	-16	10,127	-0.16%
2023/11/22	719.6	35.75	732	35.90	36.00	-12.4	9,983	-0.12%	大買/大賣/
2023/11/21	128	33.45	73	33.68	34.10	55	9,410	0.58%	大買/
2023/11/20	37	31.16	27	31.11	31.00	10	9,184	0.11%
2023/11/17	36	31.07	6	31.14	31.15	30	9,334	0.32%
2023/11/16	36	31.34	1	31.20	31.20	35	9,578	0.37%
2023/11/15	40.1	31.67	13	31.47	31.25	27.1	9,713	0.28%
2023/11/14	7	31.89	11	31.84	31.90	-4	9,891	-0.04%
2023/11/13	12	31.64	22	31.69	31.85	-10	10,069	-0.10%
2023/11/10	19.1	30.69	20	30.61	30.70	-0.9	10,229	-0.01%
2023/11/09	14.1	31.60	13	31.84	31.65	1.1	10,349	0.01%
2023/11/08	56	31.90	49	32.04	32.20	7	10,418	0.07%
2023/11/07	101	31.95	96	31.65	31.40	5	10,570	0.05%	大買/
2023/11/06	11	31.85	20	31.80	31.80	-9	10,752	-0.08%
2023/11/03	9	31.88	17	31.76	31.50	-8	11,029	-0.07%
2023/11/02	33	31.26	73	31.29	31.60	-40	11,486	-0.35%
2023/11/01	80	30.37	87	30.38	30.90	-7	11,652	-0.06%
2023/10/31	52.2	30.64	87.1	30.65	29.75	-34.9	11,817	-0.30%
2023/10/30	8.1	31.96	16	31.77	31.60	-7.9	12,606	-0.06%
2023/10/27	153.1	32.50	133.5	32.34	32.05	19.6	12,889	0.15%	大買/大賣/
2023/10/26	38.3	32.03	43	31.94	31.60	-4.7	13,091	-0.04%
2023/10/25	245.5	33.15	248.2	33.00	32.65	-2.7	13,120	-0.02%	大買/大賣/
2023/10/24	96	31.34	92	31.15	31.65	4	13,001	0.03%
2023/10/23	80	31.16	68	31.09	30.75	12	13,041	0.09%
2023/10/20	48.2	31.06	52	30.96	30.60	-3.8	12,954	-0.03%
2023/10/19	43.1	32.34	55.7	32.36	32.15	-12.6	12,899	-0.10%
2023/10/18	35.3	34.24	77.1	33.51	33.00	-41.8	12,876	-0.32%
2023/10/17	78	35.55	40	35.31	34.50	38	12,843	0.30%
2023/10/16	71.2	36.06	58.1	36.13	35.50	13.1	12,775	0.10%
2023/10/13	252.2	37.42	197	36.47	36.75	55.2	12,755	0.43%	大買/大賣/
2023/10/12	370.1	37.95	176	37.80	37.40	194.1	12,632	1.54%	大買/大賣/鉅額交易
2023/10/11	373.2	38.96	248.2	39.05	38.25	125	12,506	1.00%	大買/大賣/鉅額交易
2023/10/06	499.2	43.26	429.4	43.17	42.50	69.8	12,275	0.57%	大買/大賣/
2023/10/05	297.3	41.51	289	41.41	41.80	8.3	11,730	0.07%	大買/大賣/
2023/10/04	638.4	41.08	741	41.10	41.30	-102.6	11,416	-0.90%	大買/大賣/鉅額交易
2023/10/03	716.7	40.03	649.3	40.01	40.65	67.4	10,605	0.64%	大買/大賣/
2023/10/02	333.4	38.20	285	38.48	39.45	48.4	9,482	0.51%	大買/大賣/
2023/09/28	164	34.58	187.1	35.09	35.90	-23.1	9,039	-0.26%	大買/大賣/
2023/09/27	46	32.54	91.3	32.36	32.65	-45.3	8,751	-0.52%
2023/09/26	90	31.78	32	32.18	31.55	58	8,744	0.66%
2023/09/25	31.3	31.84	159	31.86	31.95	-127.7	8,867	-1.44%	大賣/鉅額交易
2023/09/22	64	31.80	33	31.81	32.00	31	8,881	0.35%
2023/09/21	85	32.31	102.2	31.82	31.90	-17.2	8,898	-0.19%	大賣/
2023/09/20	88	33.38	98	33.61	32.40	-10	8,897	-0.11%
2023/09/19	75	33.11	24	33.61	32.85	51	8,866	0.58%
2023/09/18	68	33.32	82	33.63	33.55	-14	8,909	-0.16%
2023/09/15	183.2	33.56	145	33.73	33.80	38.2	9,137	0.42%	大買/大賣/
2023/09/14	12	33.02	29.1	32.56	33.10	-17.1	9,246	-0.18%
2023/09/13	9	31.67	8	31.69	31.70	1	9,359	0.01%
2023/09/12	22	32.15	14	32.18	31.90	8	9,624	0.08%
2023/09/11	18	32.24	43	32.42	32.05	-25	9,683	-0.26%
2023/09/08	135	33.38	69.3	33.45	33.20	65.7	9,669	0.68%	大買/
2023/09/07	22	32.77	63	32.50	32.50	-41	9,630	-0.43%
2023/09/06	79	33.39	67	33.61	33.20	12	9,662	0.12%
2023/09/05	30	33.17	55	33.04	33.00	-25	9,699	-0.26%
2023/09/04	54.1	33.03	44.1	33.12	33.20	10	9,695	0.10%
2023/09/01	114	33.97	58.1	34.00	33.65	55.9	9,687	0.58%	大買/
2023/08/31	143.2	34.08	191.1	34.05	34.00	-48	9,600	-0.50%	大買/大賣/
2023/08/30	280.2	33.61	435	33.56	33.85	-154.8	9,419	-1.64%	大買/大賣/鉅額交易
2023/08/29	117	31.35	81.2	31.47	32.15	35.8	9,079	0.39%	大買/
2023/08/28	87.3	30.39	32	30.53	29.80	55.3	9,016	0.61%
2023/08/25	22.2	32.09	22	32.18	31.60	0.2	8,965	0.00%
2023/08/24	100.1	33.10	137	32.99	32.80	-36.9	8,946	-0.41%	大賣/
2023/08/23	115.3	34.13	131	33.89	33.50	-15.7	8,899	-0.18%	大買/大賣/
2023/08/22	197.1	34.00	174	33.77	34.30	23.1	8,820	0.26%	大買/大賣/
2023/08/21	315.1	33.67	513	33.14	33.10	-197.9	8,762	-2.26%	大買/大賣/鉅額交易
2023/08/18	231.8	34.24	162.2	34.15	33.60	69.6	8,824	0.79%	大買/大賣/
2023/08/17	234.1	33.91	192	34.23	34.75	42.1	8,728	0.48%	大買/大賣/
2023/08/16	170	33.61	226.8	33.35	34.00	-56.8	8,555	-0.66%	大買/大賣/
2023/08/15	158	32.85	103.6	32.80	33.00	54.4	8,358	0.65%	大買/大賣/
2023/08/14	141.3	31.30	38	31.23	31.55	103.3	8,209	1.26%	大買/鉅額交易
2023/08/11	118.7	32.23	518	31.87	32.60	-399.3	8,106	-4.93%	大買/大賣/鉅額交易
2023/08/10	119.2	32.18	199.2	31.89	31.75	-80	7,892	-1.01%	大買/大賣/
2023/08/09	250.4	31.98	453	31.65	31.60	-202.7	7,677	-2.64%	大買/大賣/鉅額交易
2023/08/08	377	33.95	215	34.29	34.75	162	7,393	2.19%	大買/大賣/鉅額交易
2023/08/07	125	32.15	85.4	32.40	33.10	39.6	6,983	0.57%	大買/
2023/08/04	194.3	30.94	307	30.52	30.45	-112.7	6,832	-1.65%	大買/大賣/鉅額交易
2023/08/02	645.1	35.16	472	34.42	32.25	173.1	6,631	2.61%	大買/大賣/鉅額交易
2023/08/01	499	32.93	278.3	32.93	34.10	220.7	5,790	3.81%	大買/大賣/鉅額交易
2023/07/31	615	31.93	172	32.11	31.30	443	5,477	8.09%	大買/大賣/鉅額交易
2023/07/28	53	29.68	43.2	30.15	30.85	9.8	5,210	0.19%
2023/07/27	38.1	29.29	13	29.85	29.20	25.1	5,136	0.49%
2023/07/26	52	29.38	44.1	29.89	29.35	7.9	5,134	0.15%
2023/07/25	8	28.95	17	28.81	29.00	-9	5,050	-0.18%
2023/07/24	16	28.74	29.3	28.63	28.60	-13.3	5,044	-0.26%
2023/07/21	47.2	28.57	42	28.95	28.45	5.2	5,014	0.10%
2023/07/20	95	27.77	125	27.51	27.95	-30	4,974	-0.60%	大賣/
2023/07/19	49.2	26.43	26	26.66	26.25	23.2	4,912	0.47%
2023/07/18	84.3	26.98	39.1	27.30	27.15	45.2	4,885	0.93%
2023/07/17	109	29.11	240.8	28.68	28.50	-131.8	4,817	-2.74%	大買/大賣/鉅額交易
2023/07/14	175.6	32.23	80	31.72	31.65	95.6	4,755	2.01%	大買/
2023/07/13	14	31.86	79.1	32.04	32.30	-65.1	4,668	-1.40%
2023/07/12	45.9	31.63	33	31.53	31.10	12.9	4,582	0.28%
2023/07/11	53.3	31.99	47	31.71	31.45	6.3	4,505	0.14%
2023/07/10	89	31.92	156.1	31.89	31.80	-67.1	4,404	-1.52%	大賣/
2023/07/07	40.8	30.67	42	30.50	30.30	-1.2	4,347	-0.03%
2023/07/06	65.1	31.76	31	31.87	31.60	34.1	4,312	0.79%
2023/07/05	128.3	32.20	102	32.22	30.95	26.3	4,209	0.63%	大買/大賣/
2023/07/04	16	31.44	14	31.58	31.65	2	4,133	0.05%
2023/07/03	130	32.37	115.1	32.19	32.25	14.9	4,070	0.37%	大買/大賣/
2023/06/30	24	31.31	5.1	31.14	30.90	18.9	3,924	0.48%
2023/06/29	22	30.74	17	30.70	30.75	5	3,882	0.13%
2023/06/28	30.3	31.34	34.3	30.74	30.50	-4	3,837	-0.10%
2023/06/27	75	31.85	104	31.67	31.45	-29	3,768	-0.77%	大賣/
2023/06/26	37	32.09	21	32.46	32.95	16	3,658	0.44%
2023/06/21	180.1	32.80	124.8	32.89	33.10	55.2	3,541	1.56%	大買/大賣/
2023/06/20	178	30.50	160.5	30.55	31.00	17.5	3,264	0.54%	大買/大賣/
2023/06/19	143.1	29.38	111	29.36	29.50	32.1	3,027	1.06%	大買/大賣/
2023/06/16	205	28.85	244	28.94	29.10	-39	2,857	-1.36%	大買/大賣/
2023/06/15	86	27.77	97	27.51	28.15	-11	2,556	-0.43%
2023/06/14	5	26.57	2	26.45	26.45	3	2,438	0.12%
2023/06/13	30	26.45	13.8	26.77	26.60	16.2	2,397	0.68%
2023/06/12	41.3	26.16	17	26.22	25.95	24.3	2,338	1.04%
2023/06/09	69	27.03	66	27.02	27.50	3	2,253	0.13%
2023/06/08	21.2	26.27	36	26.04	25.50	-14.8	2,101	-0.70%
2023/06/07	77	26.07	62.8	26.21	26.55	14.2	2,027	0.70%
2023/06/06	12.1	25.26	7	25.24	25.35	5.1	1,906	0.27%
2023/06/05	41.1	25.77	23	25.55	25.70	18.1	1,861	0.97%
2023/06/02	19	25.18	18	25.21	24.80	1	1,797	0.06%
2023/06/01	30	24.85	27	25.00	24.90	3	1,749	0.17%
2023/05/31	32.5	25.03	38	24.91	24.65	-5.5	1,717	-0.32%
2023/05/30	10.2	24.45	36	24.17	24.75	-25.8	1,680	-1.54%
2023/05/29	68	24.86	43.7	25.40	24.95	24.3	1,632	1.49%
2023/05/26	53	24.83	54	25.04	24.90	-1	1,555	-0.06%
2023/05/25	157	25.76	174.2	25.64	24.70	-17.1	1,464	-1.17%	大買/大賣/
2023/05/24	114.5	24.47	102	24.64	24.50	12.5	1,256	0.99%	大買/大賣/
2023/05/23	32	23.13	38	23.35	23.65	-6	1,034	-0.58%
2023/05/22	0	0.00	8	20.88	21.50	-8	910	-0.88%
2023/05/19	9	19.34	1	19.55	19.55	8	877	0.91%
2023/05/18	6.2	20.04	12	19.89	19.60	-5.9	861	-0.68%
2023/05/17	0	0.00	1	20.15	20.00	-1	849	-0.12%
2023/05/16	1	19.95	5	20.07	19.95	-4	841	-0.48%
2023/05/15	5.3	19.75	0	0.00	19.75	5.3	835	0.63%
2023/05/12	7.2	20.10	12.1	19.93	20.30	-4.9	820	-0.59%
2023/05/11	58.1	21.03	35	21.29	20.55	23.1	796	2.90%
2023/05/10	72	20.37	45	20.29	20.50	27	710	3.80%
2023/05/09	13	19.52	20	19.78	19.50	-7	649	-1.08%
2023/05/08	8	20.12	4	20.10	20.30	4	630	0.63%
2023/05/05	3	19.53	2.4	19.92	19.45	0.6	609	0.10%
2023/05/04	4	19.48	17	19.71	19.40	-13	587	-2.22%
2023/05/03	12	18.86	7	18.56	18.80	5	552	0.91%
2023/05/02	6	19.11	27	19.29	18.95	-21	538	-3.90%
2023/04/28	5	18.24	5	18.30	18.30	0	508	0.00%
2023/04/27	21	18.21	31	18.12	18.00	-10	488	-2.05%
2023/04/26	15	17.30	3	17.08	17.30	12	464	2.59%
2023/04/25	38	17.55	28	17.36	17.05	10	458	2.18%
2023/04/24	1	16.71	5	16.95	17.00	-4	439	-0.91%
2023/04/21	9	16.68	5	16.91	16.60	4	435	0.92%
2023/04/20	6.2	18.18	13	18.64	17.80	-6.8	410	-1.65%
2023/04/19	49	19.14	61	18.86	18.95	-12	384	-3.12%
2023/04/18	33	17.87	3.1	17.76	18.15	29.9	317	9.42%
2023/04/17	7	17.00	0.2	17.60	17.00	6.8	262	2.58%
2023/04/14	0	17.15	15	16.96	16.95	-15	252	-5.93%
2023/04/13	16.7	17.26	25.7	17.00	17.30	-9	242	-3.68%
2023/04/12	104	16.94	115	17.10	17.05	-11	227	-4.82%	大買/大賣/
2023/04/11	11	16.20	10	16.05	16.20	1	156	0.64%
2023/04/10	21	14.70	1	14.70	14.75	20	128	15.58%
2023/04/07	1	14.31	7	14.46	14.40	-6	120	-4.99%
2023/04/06	0	14.58	2	14.15	14.10	-2	111	-1.79%
2023/03/31	0	14.46	5	14.05	14.00	-5	110	-4.52%
2023/03/30	0	14.50	0	0.00	13.90	0	110	0.01%
2023/03/29	0	15.14	21	13.93	13.85	-21	110	-19.06%
2023/03/28	0	14.26	0	0.00	14.10	0	109	0.01%
2023/03/27	3	14.35	26	14.30	14.20	-23	109	-21.01%
2023/03/24	16	14.20	1	14.05	14.20	15	106	14.13%
2023/03/23	2	13.95	2	14.15	13.90	0	104	0.00%
2023/03/22	0	14.95	0	0.00	13.85	0	103	0.00%
2023/03/21	0	14.83	0	0.00	13.80	0	105	0.00%
2023/03/20	0	14.50	0	0.00	13.65	0	105	0.00%
2023/03/17	0	13.70	0	0.00	13.60	0	104	0.00%
2023/03/16	7	13.49	0	0.00	13.50	7	103	6.74%
2023/03/15	3	13.85	0	0.00	13.80	3	106	2.83%
2023/03/14	0	15.00	0	0.00	13.90	0	104	0.00%
2023/03/13	0	14.85	0	0.00	13.95	0	106	0.00%
2023/03/10	19	14.39	0	0.00	14.25	19	105	18.04%
2023/03/09	0	15.50	2	14.50	14.50	-2	106	-1.88%
2023/03/08	0	15.00	2	14.40	14.55	-2	109	-1.83%
2023/03/07	2	14.40	0	0.00	14.40	2	144	1.39%
2023/03/06	3	14.40	4	14.63	14.45	-1	143	-0.69%
2023/03/03	0	14.98	0	0.00	13.90	0	139	0.00%
2023/03/02	0	14.43	0	0.00	13.90	0	150	0.00%
2023/03/01	0	14.93	0	0.00	13.85	0	149	0.00%
2023/02/24	0	14.40	0	14.40	13.85	0	149	0.00%
2023/02/23	0	14.30	0	0.00	13.90	0	146	0.00%
2023/02/22	0	14.35	0	0.00	13.85	0	145	0.00%
2023/02/21	0	14.20	0	0.00	13.95	0	146	0.00%
2023/02/20	0	14.05	0	0.00	13.95	0	145	0.00%
2023/02/17	0	14.00	4	14.05	14.00	-4	140	-2.85%
2023/02/16	2	13.55	0	0.00	13.55	2	134	1.48%
2023/02/15	0	13.50	0	0.00	13.45	0	134	0.00%
2023/02/14	0	13.85	0	0.00	13.55	0	133	0.00%
2023/02/13	0	13.90	0	0.00	13.40	0	133	0.00%
2023/02/10	0	13.60	0	0.00	13.50	0	132	0.00%
2023/02/09	0	13.75	0	0.00	13.55	0	132	0.00%
2023/02/08	1	13.65	0	0.00	13.70	1	131	0.76%
2023/02/07	0	13.80	0	0.00	13.75	0	131	0.00%
2023/02/06	0	13.85	0	0.00	13.80	0	129	0.00%
2023/02/03	3	13.73	3	13.80	13.75	0	126	0.00%
2023/02/01	0	14.00	2	13.00	13.00	-2	116	-1.71%
2023/01/31	0.3	12.85	0	0.00	12.80	0.3	119	0.25%
2023/01/30	0	13.03	0	0.00	12.75	0	137	0.00%
2023/01/13	2	12.40	0	0.00	12.50	2	136	1.46%
2023/01/11	0	12.80	0	0.00	12.60	0	137	0.00%
2023/01/10	0	13.50	0	0.00	12.40	0	136	0.00%
2022/12/21	0	12.63	0	0.00	12.35	0	145	0.00%
2022/12/20	0	13.00	0	0.00	12.30	0	145	0.00%
2022/12/19	0	13.00	0	0.00	12.65	0	147	0.00%
2022/12/15	0	13.00	0	0.00	12.90	0	152	0.00%
2022/12/13	0	12.95	0	0.00	12.80	0	153	0.00%
2022/12/09	0	13.05	0	0.00	12.65	0	153	0.00%
2022/12/07	0	0.00	3	13.30	12.80	-3	159	-1.88%
2022/12/06	1	13.15	0	0.00	13.15	1	162	0.62%
2022/11/29	4	13.19	2	13.45	13.00	2	156	1.28%
2022/11/28	0	0.00	1	12.40	12.45	-1	120	-0.83%
2022/11/24	10	12.40	10	12.65	12.35	0	117	0.00%
2022/11/22	0	0.00	2	12.20	12.15	-2	108	-1.85%
2022/11/21	0.3	12.14	0	0.00	12.10	0.3	110	0.27%
2022/11/18	0	12.20	0	0.00	12.20	0	111	0.00%
2022/11/17	0	0.00	2	12.20	12.30	-2	112	-1.77%
2022/11/16	0	0.00	2	12.15	12.15	-2	112	-1.78%
2022/11/14	0	12.25	2	12.05	12.05	-2	118	-1.69%
2022/11/11	0	0.00	0	12.10	11.95	0	120	0.00%
2022/11/10	1	11.95	3	11.97	11.95	-2	121	-1.65%
2022/11/08	0	0.00	1	12.00	11.90	-1	123	-0.81%
2022/11/04	1	11.85	0	0.00	11.95	1	134	0.74%
2022/11/01	2	11.60	0	0.00	11.60	2	178	1.12%
2022/10/27	2	11.78	0	0.00	12.00	2	185	1.08%
2022/10/26	4	12.06	9	12.02	12.00	-5	190	-2.62%
2022/10/25	0	11.30	0	0.00	11.20	0	174	0.00%
2022/10/21	0	11.50	0	0.00	11.30	0	174	0.00%
2022/10/18	0	12.40	0	11.55	11.45	0	173	0.00%
2022/10/17	0	11.80	0	0.00	11.45	0	173	0.00%
2022/10/14	0	11.70	0	0.00	11.60	0	173	0.00%
2022/10/13	0	11.75	0	0.00	11.20	0	174	0.00%
2022/10/12	0	12.00	0	0.00	11.75	0	170	0.00%
2022/10/11	0	11.98	0	0.00	11.80	0	170	0.00%
2022/10/06	0	12.30	0	0.00	12.30	0	171	0.00%
2022/09/30	0	0.00	5	12.10	12.25	-5	190	-2.62%
2022/09/29	0	12.97	0	12.95	12.10	0	192	0.00%
2022/09/28	0	0.00	0	12.85	11.90	0	191	0.00%
2022/09/20	7	13.53	0	13.70	13.50	7	186	3.75%
2022/09/19	0	0.00	2	13.80	13.65	-2	186	-1.07%
2022/09/16	2	14.20	0	0.00	14.05	2	185	1.08%
2022/09/15	3	14.25	0	0.00	14.40	3	184	1.62%
2022/09/08	0	13.35	0	0.00	13.45	0	180	0.00%
2022/09/02	0	0.00	1	13.80	13.85	-1	200	-0.50%
2022/09/01	0	0.00	4	13.98	13.95	-4	200	-2.00%
2022/08/31	0	14.05	0	0.00	14.15	0	199	0.00%
2022/08/29	0.1	13.75	0	0.00	14.15	0.1	199	0.05%
2022/08/26	2	14.30	1	14.20	14.20	1	196	0.51%
2022/08/22	0.1	14.10	0	0.00	14.00	0.1	192	0.05%
2022/08/19	2	14.35	1	13.95	14.30	1	194	0.51%
2022/08/17	2	13.65	0	0.00	13.65	2	185	1.08%
2022/08/16	0.2	13.90	0	0.00	13.80	0.2	185	0.08%
2022/08/12	0	0.00	1	13.85	14.00	-1	184	-0.54%
2022/08/11	6	13.94	0	0.00	13.80	6	188	3.18%
2022/08/10	9	14.30	5	14.44	14.15	4	184	2.17%
2022/08/09	1	13.45	1	13.55	14.35	0	156	0.00%
2022/08/08	0	13.30	0	0.00	13.05	0	141	0.00%
2022/08/04	0	13.95	0	0.00	12.80	0	145	0.00%
2022/08/03	0	0.00	4	13.34	13.15	-4	144	-2.77%
2022/08/02	9	13.32	8	13.30	13.25	1	141	0.71%
2022/08/01	3	12.46	0	0.00	12.55	3	132	2.28%
2022/07/25	0	0.00	0	12.35	12.30	0	135	0.00%
2022/07/18	0	0.00	1	12.30	12.10	-1	146	-0.68%
2022/07/15	0	0.00	1	12.50	12.20	-1	146	-0.68%
2022/07/14	0	11.65	0	0.00	12.35	0	145	0.00%
2022/07/12	1	11.40	0	0.00	11.30	1	143	0.71%
2022/07/11	0	13.00	0	0.00	12.00	0	139	0.00%
2022/07/08	0	12.00	0	0.00	12.00	0	127	0.00%
2022/07/06	0	12.20	0	0.00	11.75	0	130	0.00%
2022/07/04	0	12.80	0	0.00	11.90	0	132	0.00%
2022/07/01	0	13.00	1	12.00	11.75	-1	136	-0.73%
2022/06/30	0	12.80	1	12.60	12.65	-1	138	-0.72%
2022/06/20	0	0.00	13	13.09	12.70	-13	142	-9.13%
2022/06/17	1	13.25	0	0.00	13.10	1	139	0.71%
2022/06/16	7	13.91	11	14.03	13.50	-4	137	-2.91%
2022/06/13	0	0.00	1	13.85	13.75	-1	119	-0.84%
2022/06/09	0	14.40	2	14.25	14.25	-2	124	-1.61%
2022/06/08	0	0.00	3	14.27	14.25	-3	132	-2.26%
2022/06/06	0	0.00	0	14.05	14.15	0	136	0.00%
2022/06/02	1	14.25	0	0.00	14.25	1	141	0.71%
2022/06/01	5	14.25	0	0.00	14.35	5	144	3.47%
2022/05/31	0	0.00	1	14.35	14.35	-1	145	-0.69%
2022/05/27	1	14.10	1	14.50	14.10	0	146	0.00%
2022/05/26	1	13.85	0	0.00	13.95	1	145	0.69%
2022/05/23	5	14.07	5	14.35	14.10	0	152	0.00%
2022/05/20	1	14.10	0	0.00	13.95	1	155	0.64%
2022/05/19	5	13.71	3	13.85	13.90	2	161	1.24%
2022/05/18	3	13.52	6	14.02	14.20	-3	163	-1.84%
2022/05/17	2	12.95	2	12.95	12.95	0	157	0.00%
2022/05/16	0	0.00	2	12.95	12.75	-2	158	-1.26%
2022/05/13	2	12.85	2	13.00	12.95	0	158	0.00%
2022/05/12	0	13.20	2	13.03	13.00	-2	158	-1.26%
2022/05/11	0	0.00	8	13.46	13.45	-8	156	-5.12%
2022/05/10	0	13.60	1	13.30	13.90	-1	155	-0.64%
2022/05/06	0	0.00	3	13.85	13.95	-3	155	-1.94%
2022/05/05	0	0.00	0	14.00	14.00	0	156	0.00%
2022/05/03	0	0.00	0	13.85	13.90	0	155	0.00%
2022/04/29	0	14.20	0	0.00	14.10	0	158	0.00%
2022/04/28	0	0.00	0	13.73	13.90	0	159	0.00%
2022/04/27	1.7	13.85	0	0.00	13.90	1.7	158	1.09%
2022/04/26	0	14.76	0	0.00	14.50	0	154	0.01%
2022/04/25	0.4	14.70	0	0.00	14.60	0.4	153	0.23%
2022/04/22	0	15.30	0	0.00	15.15	0	151	0.00%
2022/04/20	0	15.62	0	0.00	15.25	0	156	0.01%
2022/04/19	0	15.51	0	0.00	15.15	0	162	0.00%
2022/04/18	0	15.30	0	0.00	15.05	0	168	0.00%
2022/04/15	0	15.57	0	0.00	15.30	0	171	0.01%
2022/04/14	0	15.55	0	0.00	15.30	0	178	0.00%
2022/04/13	0	15.55	0	0.00	15.45	0	182	0.00%
2022/04/12	0	15.45	11	15.36	15.25	-11	187	-5.85%
2022/04/11	0	15.96	0	0.00	15.55	0	209	0.00%
2022/04/08	0	16.08	0	0.00	16.00	0	221	0.00%
2022/04/07	10	16.00	0	16.45	15.95	10	237	4.21%
2022/04/06	10	16.10	10	16.50	16.40	0	248	0.00%
2022/04/01	0	16.20	0	0.00	16.15	0	247	0.00%
2022/03/31	0	16.47	0	0.00	16.35	0	251	0.00%
2022/03/30	0	16.60	0	0.00	16.45	0	257	0.00%
2022/03/29	0	16.66	0	0.00	16.35	0	263	0.00%
2022/03/28	0	16.53	0	0.00	16.50	0	299	0.00%
2022/03/25	0	16.92	0	0.00	16.60	0	345	0.00%
2022/03/24	0	16.94	0	16.95	16.85	0	351	0.00%
2022/03/23	0	0.00	6	16.75	16.90	-6	362	-1.66%
2022/03/22	0	17.40	0	0.00	16.85	0	378	0.00%
2022/03/18	0	16.95	0	17.20	17.00	0	572	0.00%
2022/03/15	1	16.50	0	0.00	16.45	1	607	0.17%
2022/03/14	0	17.68	0	0.00	17.00	0	606	0.00%
2022/03/11	2	17.50	2	17.25	17.15	0	604	0.00%
2022/03/10	0	17.80	0	0.00	16.65	0	596	0.00%
2022/03/08	0	0.00	5	16.35	16.35	-5	594	-0.84%
2022/03/07	0	16.97	0	0.00	16.80	0	590	0.00%
2022/03/04	0	17.55	0	0.00	17.25	0	588	0.00%
2022/03/03	1	17.50	0	0.00	17.45	1	587	0.17%
2022/03/02	0	18.80	0	0.00	17.50	0	589	0.00%
2022/02/25	0	17.50	0	0.00	17.90	0	588	0.00%
2022/02/23	0	18.55	0	17.80	17.95	0	585	0.00%
2022/02/22	0	18.28	0	0.00	18.10	0	585	0.00%
2022/02/21	0	18.15	0	0.00	18.20	0	584	0.00%
2022/02/18	3	17.52	0	0.00	18.15	3	580	0.52%
2022/02/17	0	18.00	0	0.00	17.25	0	579	0.00%
2022/02/16	0	17.60	0	0.00	17.30	0	580	0.00%
2022/02/14	0	19.00	0	0.00	17.00	0	583	0.00%
2022/02/11	0	18.20	0	0.00	17.30	0	583	0.00%
2022/02/07	5	16.95	0	0.00	17.10	5	586	0.85%
2022/01/25	0	0.00	2	16.20	16.35	-2	586	-0.34%
2022/01/24	4	16.50	1	16.25	16.50	3	587	0.51%
2022/01/19	0	17.70	0	0.00	17.60	0	587	0.00%
2022/01/17	1	17.50	0	0.00	17.50	1	589	0.17%
2022/01/14	0	17.55	0	0.00	17.00	0	588	0.00%
2022/01/13	0	0.00	4.2	17.51	17.50	-4.2	586	-0.72%
2022/01/11	1	18.15	2	18.00	18.00	-1	584	-0.17%
2022/01/10	0	0.00	8	18.75	18.50	-8	579	-1.38%
2022/01/07	2	18.23	1	18.20	18.15	1	580	0.17%
2022/01/06	1	18.60	0	0.00	18.60	1	575	0.17%
2022/01/05	4	18.99	0	0.00	18.80	4	575	0.70%
2022/01/04	2	19.30	5	19.15	19.00	-3	573	-0.52%
2022/01/03	8	19.01	50	19.00	18.95	-42	554	-7.57%
2021/12/30	2	18.85	40	18.85	18.60	-38	541	-7.02%
2021/12/29	1	18.50	3	18.27	18.25	-2	533	-0.38%
2021/12/27	19	18.43	8	18.48	18.45	11	792	1.39%
2021/12/24	4	18.51	9	18.38	18.45	-5	791	-0.63%
2021/12/23	5	18.30	2	18.40	18.35	3	800	0.37%
2021/12/22	72	18.82	34	18.59	18.35	38	793	4.79%
2021/12/21	28	18.58	22	19.01	19.10	6	757	0.79%
2021/12/20	8	17.51	0	0.00	17.40	8	711	1.12%
2021/12/17	10	17.90	0	0.00	17.75	10	706	1.41%
2021/12/16	4	18.43	4	18.61	18.20	0	697	0.00%
2021/12/15	36	18.35	28	18.48	18.20	8	682	1.17%
2021/12/14	69.5	18.97	49	19.15	19.40	20.5	635	3.23%
2021/12/13	17	17.58	10	17.31	17.65	7	495	1.41%
2021/12/10	0	0.00	2	16.05	16.05	-2	465	-0.43%
2021/12/09	2	16.00	0	0.00	16.00	2	469	0.43%
2021/12/07	0	15.95	1	16.10	16.10	-1	472	-0.21%
2021/12/06	0	15.60	3	15.95	16.00	-3	473	-0.63%
2021/12/03	0	16.50	0	16.00	15.95	0	477	0.00%
2021/12/02	6	15.65	2	15.60	15.65	4	586	0.68%
2021/12/01	1	15.80	0	0.00	15.80	1	588	0.17%
2021/11/29	0	15.70	0	0.00	15.50	0	598	0.00%
2021/11/26	3	15.75	0	0.00	15.55	3	603	0.50%
2021/11/22	0	0.00	10	16.08	16.10	-10	607	-1.65%
2021/11/16	0	0.00	11	16.32	16.30	-11	627	-1.75%
2021/11/15	0	16.10	0	0.00	15.95	0	633	0.00%
2021/11/12	0	0.00	22	15.89	16.00	-22	667	-3.30%
2021/11/11	3	16.03	83	16.15	16.20	-80	687	-11.63%
2021/11/10	1	16.15	0	0.00	16.30	1	701	0.14%
2021/11/08	3	16.55	0	0.00	16.65	3	716	0.42%
2021/11/04	0	0.00	2	16.45	16.45	-2	727	-0.27%
2021/11/03	1	16.30	0	0.00	16.35	1	731	0.14%
2021/11/01	1	15.95	4	16.10	16.15	-3	738	-0.41%
2021/10/29	5	15.55	0	0.00	15.90	5	740	0.67%
2021/10/28	3	15.75	0	0.00	15.85	3	747	0.40%
2021/10/27	7	15.36	0	0.00	15.50	7	753	0.93%
2021/10/25	0	0.00	2	15.55	15.55	-2	763	-0.26%
2021/10/22	0	15.50	0	0.00	15.50	0	767	0.00%
2021/10/15	0	0.00	2	15.80	15.90	-2	792	-0.25%
2021/10/12	26	16.30	0	0.00	16.35	26	791	3.28%
2021/10/08	0.1	16.75	1	16.70	16.60	-0.9	789	-0.12%
2021/10/07	3	16.87	0	0.00	16.70	3	793	0.38%
2021/10/06	0	0.00	1	16.55	16.50	-1	822	-0.12%
2021/10/05	11	17.17	30	16.44	16.55	-19	1,011	-1.88%
2021/09/22	0	0.00	2	16.80	16.70	-2	771	-0.26%
2021/09/15	11	17.65	9	17.80	17.35	2	795	0.26%
2021/09/14	0	0.00	2	18.25	17.95	-2	794	-0.25%
2021/09/13	0	0.00	3	18.13	18.25	-3	798	-0.38%
2021/09/10	1	18.05	0	0.00	18.30	1	802	0.12%
2021/09/09	0	0.00	5.2	17.90	18.10	-5.2	806	-0.64%
2021/09/08	0	0.00	30	17.93	17.95	-30	809	-3.71%
2021/09/07	41	18.33	7	18.11	18.15	34	820	4.14%
2021/09/06	0	0.00	2	17.80	17.70	-2	719	-0.28%
2021/09/02	0	0.00	2	18.15	17.95	-2	772	-0.26%
2021/09/01	5	18.73	4	18.53	18.55	1	777	0.13%
2021/08/27	0	0.00	2	18.00	17.95	-2	777	-0.26%
2021/08/26	0	0.00	1	18.40	18.00	-1	780	-0.13%
2021/08/24	1	17.25	4	17.40	17.60	-3	783	-0.38%
2021/08/20	24	17.45	0	0.00	17.55	24	774	3.10%
2021/08/19	3	17.25	4	17.01	17.30	-1	771	-0.13%
2021/08/18	11	17.07	3	17.07	17.70	8	766	1.04%
2021/08/17	1	19.50	28	19.70	18.65	-27	739	-3.65%
2021/08/16	4	22.85	7	23.22	23.00	-3	725	-0.41%
2021/08/13	2	22.90	4	23.19	22.85	-2	716	-0.28%
2021/08/12	6	23.15	0	0.00	23.20	6	712	0.84%
2021/08/11	2	23.20	0	0.00	23.45	2	714	0.28%
2021/08/10	0	0.00	0	23.70	23.60	0	723	0.00%
2021/08/09	0	0.00	2	23.70	23.80	-2	741	-0.27%
2021/08/06	3	24.05	1	23.95	23.90	2	752	0.27%
2021/08/05	8	23.94	0	0.00	23.80	8	769	1.04%
2021/08/04	2	24.23	0	0.00	24.20	2	793	0.25%
2021/08/03	0	0.00	20	24.05	24.20	-20	812	-2.46%
2021/08/02	17	23.85	6	24.08	23.70	11	817	1.34%
2021/07/30	4	23.59	0	0.00	23.50	4	849	0.47%
2021/07/29	6	23.30	10	23.47	23.80	-4	854	-0.47%
2021/07/28	15	23.09	8	23.39	23.20	7	854	0.82%
2021/07/27	6	23.75	0	0.00	23.60	6	885	0.68%
2021/07/26	1	24.00	2	24.00	24.00	-1	910	-0.11%
2021/07/23	0	0.00	1	23.85	23.90	-1	922	-0.11%
2021/07/21	3	24.30	2	24.23	24.00	1	952	0.10%
2021/07/19	1	24.85	0	0.00	24.85	1	970	0.10%
2021/07/16	0	0.00	1	24.60	24.70	-1	1,004	-0.10%
2021/07/15	0	0.00	2	24.60	24.70	-2	1,029	-0.19%
2021/07/14	5	24.93	1	24.80	24.75	4	1,040	0.38%
2021/07/13	3	25.30	2	25.30	25.30	1	1,062	0.09%
2021/07/12	49	25.49	254.3	25.15	25.65	-205.3	1,051	-19.53%	大賣/鉅額交易
2021/07/09	13	23.86	6	24.13	24.40	7	868	0.81%
2021/07/08	30	24.08	6	24.07	24.00	24	902	2.66%
2021/07/07	20	23.80	1	23.70	23.90	19	935	2.03%
2021/07/06	0	0.00	1	23.85	23.75	-1	980	-0.10%
2021/07/02	1	23.70	1	23.70	23.80	0	1,065	0.00%
2021/07/01	2	23.90	0	0.00	23.55	2	1,085	0.18%
2021/06/30	8	24.05	2	24.05	23.95	6	1,126	0.53%
2021/06/29	1	24.00	2	24.10	24.00	-1	1,147	-0.09%
2021/06/28	18	24.16	3	24.23	24.35	15	1,173	1.28%
2021/06/25	8	24.42	4	24.28	24.25	4	1,184	0.34%
2021/06/24	6	24.56	37.1	24.37	24.60	-31.1	1,195	-2.60%
2021/06/23	2	23.20	11	23.35	23.40	-9	1,203	-0.75%
2021/06/22	10	23.32	2	23.70	23.20	8	1,229	0.65%
2021/06/21	1	23.30	0	23.50	23.30	1	1,239	0.08%
2021/06/18	0	0.00	2	23.75	23.75	-2	1,270	-0.16%
2021/06/17	4	23.54	8	23.73	23.75	-4	1,354	-0.30%
2021/06/16	41	23.63	6	23.60	23.25	35	1,409	2.48%
2021/06/15	41	23.95	2	24.00	23.95	39	1,434	2.72%
2021/06/11	30	24.21	5	24.13	24.00	25	1,477	1.69%
2021/06/08	0	0.00	1	25.80	25.80	-1	1,632	-0.06%
2021/06/07	2	25.50	11	25.52	25.70	-9	1,727	-0.52%
2021/06/04	1	25.85	0	0.00	25.90	1	1,794	0.06%
2021/06/03	3	26.03	0	0.00	26.20	3	1,864	0.16%
2021/06/02	18	26.09	41	25.95	26.15	-23	2,005	-1.15%
2021/06/01	43	26.29	3	26.22	26.20	40	2,055	1.94%
2021/05/31	2	25.82	11	25.73	26.05	-9	2,086	-0.43%
2021/05/28	1	25.95	0	0.00	26.00	1	2,127	0.05%
2021/05/27	1	26.00	0	0.00	25.95	1	2,211	0.05%
2021/05/26	0	0.00	5	25.85	25.85	-5	2,278	-0.22%
2021/05/25	20	26.04	11	25.86	25.95	9	2,335	0.39%
2021/05/24	2	25.68	0	25.85	25.95	2	2,372	0.08%
2021/05/20	0	0.00	3	24.55	24.40	-3	2,543	-0.12%
2021/05/19	9	24.73	9	24.38	24.45	0	2,550	0.00%
2021/05/18	9	24.16	8	23.82	24.35	1	2,549	0.04%
2021/05/17	8.1	22.16	15	22.50	22.15	-6.9	2,543	-0.27%
2021/05/14	43	25.77	32	24.59	24.40	11	2,528	0.44%
2021/05/13	16	24.35	20	24.38	24.50	-4	2,516	-0.16%
2021/05/12	29	25.36	33	25.54	24.10	-4	2,502	-0.16%
2021/05/11	0	27.65	5	26.40	25.85	-5	2,479	-0.20%
2021/05/10	0	0.00	7	27.49	27.65	-7	2,475	-0.28%
2021/05/07	25	27.86	7	27.41	28.00	18	2,469	0.73%
2021/05/06	1	28.80	3	29.00	28.30	-2	2,439	-0.08%
2021/05/05	0	29.10	2	29.20	28.35	-2	2,482	-0.08%
2021/05/04	1	28.35	14	28.93	28.50	-13	2,479	-0.52%
2021/05/03	2	30.75	14	30.54	30.10	-12	2,447	-0.49%
2021/04/29	4	31.93	7	31.73	31.90	-3	2,436	-0.12%
2021/04/28	8	32.22	12	32.35	32.00	-4	2,427	-0.16%
2021/04/27	9	32.59	5	32.45	32.40	4	2,430	0.16%
2021/04/26	9	32.91	26	32.88	32.70	-17	2,419	-0.70%
2021/04/23	1	32.40	14	32.83	32.80	-13	2,408	-0.54%
2021/04/22	19	32.74	8	32.29	31.80	11	2,408	0.46%
2021/04/21	37	33.17	41	33.18	33.15	-4	2,385	-0.17%
2021/04/20	7	32.65	10	32.75	32.60	-3	2,375	-0.13%
2021/04/19	3	32.72	30.1	32.61	32.60	-27.1	2,376	-1.14%
2021/04/16	28	32.21	14	32.07	32.10	14	2,376	0.59%
2021/04/15	4	31.63	5	31.65	32.00	-1	2,393	-0.04%
2021/04/14	17	31.31	38	31.40	31.20	-21	2,395	-0.88%
2021/04/13	12.1	32.57	9	32.49	32.05	3.1	2,455	0.12%
2021/04/12	20	34.20	14	33.68	33.20	6	2,445	0.25%
2021/04/09	24.1	34.02	35	33.74	33.85	-10.9	2,428	-0.45%
2021/04/08	8	33.31	13	33.23	33.10	-5	2,396	-0.21%
2021/04/07	11	33.29	8	33.46	33.65	3	2,411	0.12%
2021/04/06	20	33.71	15	33.61	33.50	5	2,551	0.20%
2021/04/01	8	32.93	4	32.68	33.25	4	2,593	0.15%
2021/03/31	21	32.48	18	32.17	32.10	3	2,594	0.12%
2021/03/30	2	32.72	34	32.71	32.60	-32	2,606	-1.23%
2021/03/29	16	32.98	21	32.91	32.75	-5	2,609	-0.19%
2021/03/26	14	33.02	8	33.24	33.00	6	2,624	0.23%
2021/03/25	5	33.13	14	33.11	33.30	-9	2,633	-0.34%
2021/03/24	15	32.26	25	32.57	32.45	-10	2,639	-0.38%
2021/03/23	20	32.84	37	32.63	32.00	-17	2,642	-0.64%
2021/03/22	49	33.50	222	33.17	33.10	-173	2,618	-6.61%	大賣/鉅額交易
2021/03/19	37	34.11	12	34.32	33.60	25	2,540	0.98%
2021/03/18	12	33.85	59	33.82	33.55	-47	2,514	-1.87%
2021/03/17	37	34.43	47	34.04	34.00	-10	2,563	-0.39%
2021/03/16	61	33.92	38	33.81	34.00	23	2,527	0.91%
2021/03/15	78	32.01	95.7	32.15	33.50	-17.7	2,462	-0.72%
2021/03/12	68	30.42	38	30.90	31.20	30	2,386	1.26%
2021/03/11	275.3	30.04	22	30.03	29.80	253.3	2,364	10.72%	大買/鉅額交易
2021/03/10	17	32.09	73	32.14	31.60	-56	2,278	-2.46%
2021/03/09	68.6	31.70	27	31.79	31.95	41.6	2,237	1.86%
2021/03/08	80	31.60	79.5	31.58	31.50	0.5	2,211	0.02%
2021/03/05	66	30.01	65	29.97	30.50	1	2,134	0.05%
2021/03/04	2.3	29.35	15	29.72	29.25	-12.7	2,099	-0.61%
2021/03/03	8	29.25	16	29.60	29.80	-8	2,078	-0.38%
2021/03/02	38	29.96	150.2	30.25	29.90	-112.2	2,078	-5.40%	大賣/鉅額交易
2021/02/26	24	28.97	10	28.92	29.25	14	2,027	0.69%
2021/02/25	42	28.89	48	28.97	28.60	-6	1,974	-0.30%
2021/02/24	56	28.30	27	28.21	28.45	29	1,931	1.50%
2021/02/23	65	28.47	78.1	28.27	28.40	-13.1	1,947	-0.67%
2021/02/22	78	27.11	16.1	27.26	27.65	61.9	1,859	3.33%
2021/02/19	2	25.03	0	0.00	25.15	2	1,797	0.11%
2021/02/18	2	23.95	1	24.20	24.45	1	1,794	0.06%
2021/02/17	0	0.00	8	23.61	23.70	-8	1,811	-0.44%
2021/02/05	0	24.50	3	22.93	22.85	-3	1,831	-0.16%
2021/02/03	3.1	22.90	0	0.00	22.80	3.1	1,877	0.16%
2021/02/02	22	23.04	1	22.80	22.75	21	1,887	1.11%
2021/02/01	5	22.86	28	23.03	22.75	-23	1,912	-1.20%
2021/01/29	5.1	24.18	58	24.01	23.90	-52.9	1,906	-2.78%
2021/01/28	4	24.21	0	0.00	24.20	4	1,909	0.21%
2021/01/27	3	24.82	2	24.85	24.80	1	1,908	0.05%
2021/01/26	9	25.01	0	0.00	24.65	9	1,872	0.48%
2021/01/25	3	25.05	0	0.00	25.30	3	1,899	0.16%
2021/01/22	5	25.00	0	0.00	25.00	5	1,913	0.26%
2021/01/21	3	25.40	0	0.00	25.15	3	1,920	0.16%
2021/01/20	0	0.00	1	25.80	25.30	-1	1,932	-0.05%
2021/01/19	2	26.50	17	26.23	25.95	-15	1,930	-0.78%
2021/01/18	3	25.58	2	26.00	26.25	1	1,990	0.05%
2021/01/15	15.1	26.32	4	26.55	26.05	11.1	2,002	0.55%
2021/01/14	0	0.00	14	26.91	26.95	-14	1,992	-0.70%
2021/01/13	0	0.00	4	26.44	26.35	-4	1,989	-0.20%
2021/01/12	4	25.69	1	26.00	25.70	3	1,976	0.15%
2021/01/11	29	26.10	11	26.21	26.20	18	1,967	0.91%
2021/01/08	42	26.79	14	26.84	26.60	28	2,040	1.37%
2021/01/07	7.8	27.65	22	27.67	27.55	-14.2	2,022	-0.70%
2021/01/06	24	28.43	30	28.23	27.75	-6	2,039	-0.29%
2021/01/05	22	27.93	10	27.90	27.90	12	1,960	0.61%
2021/01/04	39	28.03	16	27.98	27.65	23	2,015	1.14%
2020/12/31	2	27.75	11	28.33	27.75	-9	2,071	-0.43%
2020/12/30	27	28.09	42	28.21	27.95	-15	2,060	-0.73%
2020/12/29	79.2	28.58	112	28.43	28.65	-32.8	2,039	-1.61%	大賣/
2020/12/28	62	26.85	31.2	26.13	27.40	30.8	1,914	1.61%
2020/12/25	10	25.06	3	25.30	25.10	7	1,840	0.38%
2020/12/24	5	25.09	16	25.19	25.35	-11	1,833	-0.60%
2020/12/23	2	24.65	2	24.45	24.30	0	1,818	0.00%
2020/12/22	13	24.87	18	25.05	23.95	-5	1,853	-0.27%
2020/12/21	31	25.08	8	25.10	24.90	23	1,870	1.23%
2020/12/18	2	26.80	0	0.00	25.90	2	1,864	0.11%
2020/12/16	1	26.45	3	26.58	26.50	-2	1,901	-0.11%
2020/12/15	6	26.48	11	26.30	26.10	-5	1,913	-0.26%
2020/12/14	8	26.49	14	26.43	26.80	-6	1,966	-0.31%
2020/12/11	32	26.09	18	25.88	25.80	14	2,006	0.70%
2020/12/10	0.1	27.78	2	27.20	27.10	-1.9	1,971	-0.10%
2020/12/09	3	27.28	1	27.55	27.20	2	2,040	0.10%
2020/12/08	7	26.97	11	27.05	26.95	-4	2,191	-0.18%
2020/12/07	23	27.74	10	27.85	27.30	13	2,346	0.55%
2020/12/04	16	28.47	2	28.55	28.35	14	2,503	0.56%
2020/12/03	14	28.73	8	28.50	28.40	6	2,621	0.23%
2020/12/02	58	29.43	61	29.58	29.15	-3	2,696	-0.11%
2020/12/01	42	28.90	61	28.75	29.10	-19	2,725	-0.70%
2020/11/30	9	27.87	20	27.95	27.90	-11	2,740	-0.40%
2020/11/27	28	28.56	11	28.62	28.45	17	2,837	0.60%
2020/11/26	34	28.67	24	28.74	28.70	10	2,889	0.35%
2020/11/25	16	27.52	11	28.03	28.25	5	2,933	0.17%
2020/11/24	10	27.18	15.2	27.55	27.10	-5.2	3,007	-0.17%
2020/11/23	2	27.10	29.2	27.32	27.30	-27.2	3,088	-0.88%
2020/11/20	87.2	27.31	43	27.09	26.80	44.2	3,246	1.36%
2020/11/19	33	28.24	8	27.99	27.80	25	3,732	0.67%
2020/11/18	2	27.98	21	27.97	27.95	-19	4,039	-0.47%
2020/11/17	30	27.80	34	27.75	27.70	-4	4,099	-0.10%
2020/11/16	2	28.00	0	0.00	28.25	2	4,189	0.05%
2020/11/13	16	27.69	44	27.62	27.90	-28	4,364	-0.64%
2020/11/12	24	27.25	41	27.48	26.95	-17	4,378	-0.39%
2020/11/11	45	27.18	13	27.26	27.15	32	4,408	0.73%
2020/11/10	5	27.30	2	27.33	27.10	3	4,414	0.07%
2020/11/09	3	27.85	7	27.78	27.75	-4	4,486	-0.09%
2020/11/06	4	26.58	13	26.67	26.95	-9	4,492	-0.20%
2020/11/05	1	26.40	1	26.35	26.40	0	4,524	0.00%
2020/11/04	2	25.78	3	25.80	25.85	-1	4,577	-0.02%
2020/11/03	7	25.85	4	25.81	25.75	3	4,719	0.06%
2020/11/02	4	26.09	4	25.66	25.40	0	4,744	0.00%
2020/10/30	23	27.73	32	27.43	26.80	-9	4,741	-0.19%
2020/10/29	21	27.85	28	27.88	27.70	-7	4,765	-0.15%
2020/10/28	39.1	28.17	36	28.06	28.40	3.1	4,769	0.07%
2020/10/27	52	28.57	22	28.45	28.40	30	4,765	0.63%
2020/10/26	45	28.78	64	28.76	28.65	-19	4,781	-0.40%
2020/10/23	36	27.63	6	27.62	27.60	30	4,784	0.63%
2020/10/22	4	27.20	3	27.60	27.35	1	4,844	0.02%
2020/10/21	1	27.65	1	27.65	27.40	0	4,930	0.00%
2020/10/20	1	27.80	0	0.00	27.65	1	4,974	0.02%
2020/10/19	8	27.79	8	27.86	27.85	0	5,036	0.00%
2020/10/16	42	28.33	43	28.33	27.70	-1	5,100	-0.02%
2020/10/15	2	27.65	1	28.05	27.65	1	5,088	0.02%
2020/10/14	8	28.17	10	27.80	28.15	-2	5,570	-0.04%
2020/10/13	5	27.38	10	27.44	27.55	-5	5,657	-0.09%
2020/10/12	60.5	28.11	91	27.92	27.30	-30.5	5,650	-0.54%
2020/10/08	44	30.08	69	30.09	30.10	-25	5,607	-0.45%
2020/10/07	42	28.78	0	0.00	28.85	42	5,592	0.75%
2020/10/06	11	28.68	5	28.80	28.80	6	5,640	0.11%
2020/10/05	7	29.29	9	28.98	28.90	-2	5,663	-0.04%
2020/09/30	3	28.20	9	28.46	28.90	-6	5,695	-0.11%
2020/09/29	7	28.79	6	28.41	28.35	1	5,709	0.02%
2020/09/28	16	28.95	4	28.98	28.90	12	5,711	0.21%
2020/09/25	84	27.99	50	28.38	28.50	34	5,708	0.60%
2020/09/24	41	29.92	20	30.46	29.80	21	5,674	0.37%
2020/09/23	19	31.10	13	30.72	30.45	6	5,662	0.11%
2020/09/22	31	30.69	27	30.78	31.45	4	5,669	0.07%
2020/09/21	57	31.61	28	31.44	31.25	29	5,656	0.51%
2020/09/18	18	32.74	12	32.76	32.80	6	5,664	0.11%
2020/09/17	50	33.31	42	33.05	32.50	8	5,712	0.14%
2020/09/16	24	32.59	58	32.58	32.55	-34	5,788	-0.59%
2020/09/15	35	33.72	40	33.63	33.00	-5	5,828	-0.09%
2020/09/14	64	33.70	90	33.72	33.65	-26	5,887	-0.44%
2020/09/11	162	35.04	149	34.86	33.50	13	5,838	0.22%	大買/大賣/
2020/09/10	108	37.17	188	37.03	37.00	-80	5,677	-1.41%	大買/大賣/
2020/09/09	196	38.33	136	38.25	38.55	60	5,512	1.09%	大買/大賣/
2020/09/08	96	37.96	78	37.88	37.85	18	5,336	0.34%
2020/09/07	99	37.88	156	37.35	36.80	-57	5,218	-1.09%	大賣/
2020/09/04	73	36.32	33	35.48	37.45	40	5,180	0.77%
2020/09/03	70	37.21	75	37.06	36.55	-5	5,128	-0.10%
2020/09/02	102	36.08	41	36.41	37.75	61	5,057	1.21%	大買/
2020/09/01	50	35.19	48	35.07	35.00	2	4,960	0.04%
2020/08/31	49	34.96	56	35.35	35.20	-7	4,912	-0.14%
2020/08/28	65	34.51	57	34.33	34.40	8	4,846	0.17%
2020/08/27	91	35.92	115	35.68	35.00	-24	4,749	-0.51%	大賣/
2020/08/26	156	35.05	69	34.97	36.40	87	4,664	1.87%	大買/
2020/08/25	312	33.94	351.2	33.99	34.70	-39.2	4,504	-0.87%	大買/大賣/
2020/08/24	263	30.20	219	30.68	31.55	44	3,995	1.10%	大買/大賣/
2020/08/21	30	28.26	47	28.64	28.70	-17	3,682	-0.46%
2020/08/20	70	27.97	170	27.68	27.05	-100	3,632	-2.75%	大賣/
2020/08/19	236	29.60	206	29.48	28.70	30	3,568	0.84%	大買/大賣/
2020/08/18	36	28.18	92	28.02	28.35	-56	3,412	-1.64%
2020/08/17	24	27.90	44	28.06	27.50	-20	3,405	-0.59%
2020/08/14	22	28.31	27	28.37	28.25	-5	3,400	-0.15%
2020/08/13	110	28.38	60	28.55	28.85	50	3,349	1.49%	大買/
2020/08/12	17	27.15	9	26.98	27.05	8	3,271	0.24%
2020/08/11	53	27.88	17	28.38	27.40	36	3,249	1.11%
2020/08/10	54	28.34	105	28.51	27.90	-51	3,231	-1.58%	大賣/
2020/08/07	140	29.18	200	29.42	29.20	-60	3,173	-1.89%	大買/大賣/
2020/08/06	9	27.69	25	28.09	27.90	-16	3,026	-0.53%
2020/08/05	7	26.96	6	27.48	27.80	1	2,987	0.03%
2020/08/04	14.3	27.24	47	27.70	27.30	-32.7	2,960	-1.10%
2020/08/03	47	26.93	35	27.18	26.70	12	2,919	0.41%
2020/07/31	10	26.40	11	26.59	26.45	-1	2,891	-0.03%
2020/07/30	59	26.28	12	26.15	26.10	47	2,877	1.63%
2020/07/29	36	26.39	123	26.46	26.45	-87	2,842	-3.06%	大賣/
2020/07/28	54	24.68	152	25.75	25.35	-98	2,774	-3.53%	大賣/
2020/07/27	103	25.43	46	26.14	24.65	57	2,695	2.11%	大買/
2020/07/24	87	27.53	61	27.49	27.30	26	2,601	1.00%
2020/07/23	129	28.59	69.4	28.72	28.40	59.6	2,548	2.34%	大買/
2020/07/22	98	28.56	54	28.65	28.50	44	2,481	1.77%
2020/07/21	57	27.56	103	27.87	27.55	-46	2,409	-1.91%	大賣/
2020/07/20	924	30.61	936	30.15	28.65	-12	2,318	-0.52%	大買/大賣/
2020/07/17	139	27.41	127	27.55	28.65	12	1,818	0.66%	大買/大賣/
2020/07/16	14	26.20	12	26.15	26.05	2	1,699	0.12%
2020/07/15	65	26.48	19	26.24	26.05	46	1,681	2.74%
2020/07/14	81.2	26.87	56	27.23	26.50	25.2	1,640	1.54%
2020/07/13	80	27.95	58	27.35	29.15	22	1,563	1.41%
2020/07/10	74	26.89	12	28.02	26.65	62	1,497	4.14%
2020/07/09	79	29.51	46	29.12	29.60	33	1,445	2.28%
2020/07/08	19	26.69	19	27.18	27.20	0	1,371	0.00%
2020/07/07	9	25.91	27	25.94	26.25	-18	1,338	-1.34%
2020/07/06	23	26.59	40	26.47	26.30	-17	1,317	-1.29%
2020/07/03	26	26.28	33	26.57	26.20	-7	1,293	-0.54%
2020/07/02	50	27.32	73	27.36	27.00	-23	1,270	-1.81%
2020/07/01	12	26.23	11	25.93	26.70	1	1,230	0.08%
2020/06/30	44	24.94	65	25.24	24.75	-21	1,193	-1.76%
2020/06/29	23	26.47	25	26.62	26.15	-2	1,155	-0.17%
2020/06/24	94	26.58	67	26.41	26.55	27	1,105	2.44%
2020/06/23	244	24.94	163	24.92	26.00	81	1,030	7.86%	大買/大賣/
2020/06/22	114	24.27	78	24.51	24.65	36	890	4.04%	大買/
2020/06/19	154	22.44	18.1	22.44	22.45	135.9	777	17.49%	大買/鉅額交易
2020/06/18	15	19.76	11	20.18	20.45	4	663	0.60%
2020/06/17	8	18.85	33	18.92	18.90	-25	628	-3.97%
2020/06/16	11	18.89	17	18.85	18.70	-6	624	-0.96%
2020/06/15	27	18.58	60	18.60	18.35	-33	620	-5.32%
2020/06/12	20	18.45	29	18.49	19.10	-9	610	-1.47%
2020/06/11	53	19.39	44	19.42	19.00	9	601	1.50%
2020/06/10	13	19.95	18	19.92	20.10	-5	535	-0.93%
2020/06/09	26	19.48	3	19.13	19.20	23	517	4.45%
2020/06/08	26	19.68	7	19.38	19.40	19	509	3.73%
2020/06/05	33	19.88	36	19.97	20.00	-3	492	-0.61%
2020/06/04	10	19.72	9	19.59	19.80	1	476	0.21%
2020/06/03	3	19.25	43	18.71	18.90	-40	454	-8.81%
2020/06/02	9	18.67	8	18.60	18.65	1	438	0.23%
2020/06/01	10	18.53	13	18.60	18.70	-3	427	-0.70%
2020/05/29	58	17.90	77	18.34	18.30	-19	408	-4.65%
2020/05/28	7	17.05	36	17.05	17.20	-29	369	-7.84%
2020/05/27	2	16.80	2	17.15	17.05	0	355	0.00%
2020/05/26	64	17.27	34.1	17.43	17.20	29.9	330	9.05%
2020/05/25	38	16.24	35	16.50	16.80	3	293	1.02%
2020/05/22	92	15.08	53	15.03	15.35	39	249	15.64%
2020/05/21	7	14.04	12	14.14	14.30	-5	214	-2.33%
2020/05/20	2	13.15	0	0.00	13.05	2	178	1.12%
2020/05/19	7	13.26	0	0.00	13.15	7	174	4.02%
2020/05/18	22	13.44	16	13.10	13.00	6	163	3.67%
2020/05/15	12	12.38	12	12.58	12.80	0	146	0.00%
2020/05/14	2	11.53	2	11.70	11.65	0	119	0.00%
2020/05/06	0	11.00	1	11.10	11.05	-1	107	-0.93%
2020/05/05	0	0.00	1	10.85	10.85	-1	105	-0.95%
2020/04/27	0.1	10.50	0	0.00	10.55	0.1	103	0.10%
2020/04/22	0	0.00	1	10.45	10.25	-1	104	-0.96%
2020/04/15	0	0.00	4	10.49	10.45	-4	106	-3.75%
2020/04/13	0	0.00	5	10.20	10.15	-5	115	-4.33%
2020/04/09	0	0.00	2	9.95	10.35	-2	114	-1.74%
2020/04/07	1	9.61	0	0.00	9.60	1	114	0.88%
2020/03/31	0	9.62	0	0.00	9.42	0	118	0.00%
2020/03/30	1	9.27	0	0.00	9.44	1	118	0.85%
2020/03/27	0	9.80	0	0.00	9.27	0	118	0.01%
2020/03/23	0	9.21	0	0.00	9.01	0	115	0.01%
2020/03/17	0	9.60	0	0.00	9.50	0	111	0.00%
2020/03/13	1	9.00	0	0.00	9.49	1	107	0.93%
2020/03/12	1	10.30	0	0.00	9.99	1	105	0.95%
2020/03/06	0	10.65	0	0.00	10.60	0	93	0.00%
2020/03/02	0	10.65	0	0.00	10.55	0	94	0.00%
2020/02/26	0	10.90	0	0.00	10.80	0	94	0.00%
2020/02/25	0	10.90	0	0.00	10.90	0	94	0.00%
2020/02/04	4	10.80	0	0.00	10.90	4	128	3.11%
2020/02/03	0	10.90	0	0.00	10.80	0	133	0.00%
2020/01/30	1	11.00	0	0.00	10.95	1	158	0.63%
2020/01/08	2	11.40	0	0.00	11.30	2	167	1.19%
2020/01/06	0	0.00	1	12.00	11.90	-1	168	-0.59%
2019/12/26	0	12.10	0	0.00	12.20	0	241	0.00%
2019/12/19	0	12.40	0	0.00	12.45	0	258	0.00%
2019/12/10	1	12.25	0	0.00	12.35	1	281	0.36%
2019/12/09	1	12.50	6	12.12	12.40	-5	297	-1.68%
2019/12/06	1	12.10	0	0.00	12.15	1	298	0.33%
2019/11/29	0	0.00	20	12.12	12.10	-20	366	-5.45%
2019/11/26	0	0.00	1	12.50	12.30	-1	365	-0.27%
2019/11/21	0	0.00	3	12.15	12.40	-3	364	-0.82%
2019/11/18	4	12.50	0	0.00	12.50	4	358	1.12%
2019/11/13	4	12.55	0	0.00	12.55	4	356	1.12%
2019/11/12	5	13.17	1	12.60	12.65	4	356	1.12%
2019/11/05	5	14.20	5	14.30	13.90	0	336	0.00%
2019/11/04	0	0.00	2	14.00	14.00	-2	329	-0.61%
2019/10/31	0	0.00	2	13.85	13.85	-2	324	-0.62%
2019/10/30	0	13.80	1	13.70	13.80	-1	316	-0.32%
2019/10/29	3	13.73	11	13.69	13.75	-8	314	-2.54%
2019/10/21	0	0.00	6	12.80	12.75	-6	294	-2.04%
2019/10/18	0	0.00	1	13.10	13.05	-1	292	-0.34%
2019/10/17	0	13.05	3	13.00	13.10	-3	293	-1.02%
2019/10/16	0	0.00	1	12.85	12.80	-1	293	-0.34%
2019/10/15	2	12.90	7	12.85	12.80	-5	294	-1.70%
2019/10/14	0	0.00	2	12.50	13.00	-2	297	-0.67%
2019/10/09	1	13.00	0	0.00	13.20	1	346	0.29%
2019/10/08	0	0.00	1	13.15	13.05	-1	343	-0.29%
2019/10/07	7	13.47	0	0.00	13.40	7	339	2.06%
2019/10/04	3	13.85	2	13.70	13.60	1	331	0.30%
2019/10/03	13	13.56	4	13.58	13.50	9	319	2.81%
2019/10/02	4	13.18	11	12.86	13.10	-7	289	-2.42%
2019/10/01	17	12.51	2	12.43	12.70	15	274	5.47%
2019/09/19	1	11.85	3	11.75	11.80	-2	246	-0.81%
2019/09/18	0	0.00	2	11.55	11.45	-2	240	-0.83%
2019/09/11	2	12.00	2	11.60	11.80	0	232	0.00%
2019/09/06	12	12.61	11	12.54	12.60	1	202	0.49%
2019/09/05	0	0.00	2	12.00	12.00	-2	157	-1.27%
2019/09/03	0	10.55	0	0.00	10.60	0	141	0.00%
2019/09/02	0	0.00	6	10.70	10.65	-6	141	-4.24%
2019/08/29	6	10.55	0	0.00	10.55	6	141	4.24%
2019/08/23	0	0.00	4	10.65	10.70	-4	139	-2.87%
2019/08/16	6	10.68	0	0.00	10.55	6	142	4.22%
2019/08/15	0	0.00	2	10.70	10.65	-2	141	-1.41%
2019/08/14	3	10.70	37	11.15	10.70	-34	142	-23.94%
2019/08/07	2	10.55	2	10.75	10.55	0	140	0.00%
2019/08/05	0	10.60	0	0.00	10.65	0	141	0.00%
2019/08/02	0	0.00	24	10.73	10.70	-24	143	-16.74%
2019/08/01	0	10.85	5	10.85	10.85	-5	142	-3.50%
2019/07/31	5	10.85	20	10.93	10.85	-15	143	-10.46%
2019/07/30	35	10.94	4	11.16	10.90	31	143	21.57%
2019/07/29	4	11.15	18	11.09	11.20	-14	139	-10.01%
2019/07/26	12	10.98	11	11.00	10.95	1	128	0.78%
2019/07/25	9	10.97	2	11.05	10.95	7	128	5.45%
2019/07/24	13	10.98	3	11.05	11.00	10	128	7.79%
2019/07/23	0	0.00	10	11.04	11.00	-10	130	-7.67%
2019/07/22	17	11.00	1	11.00	10.95	16	130	12.30%
2019/07/19	1	11.00	5	11.10	11.10	-4	129	-3.10%
2019/07/18	16	11.08	1	11.10	11.05	15	127	11.77%
2019/07/17	13	11.21	0	0.00	11.25	13	127	10.17%
2019/07/16	21	11.42	6	11.34	11.45	15	126	11.83%
2019/07/15	21	11.39	48	11.35	11.40	-27	122	-22.04%
2019/07/12	0	0.00	16	10.84	10.95	-16	65	-24.46%
2019/07/09	12	11.00	2	10.95	10.95	10	82	12.10%
2019/07/08	4	10.65	13	10.80	11.00	-9	85	-10.51%
2019/07/05	12	10.76	0	0.00	10.75	12	91	13.06%
2019/07/04	6	10.85	0	0.00	10.80	6	90	6.64%
2019/07/03	9	10.90	0	0.00	10.90	9	89	10.08%
2019/07/01	5	10.95	0	0.00	10.95	5	88	5.65%
2019/06/27	2	11.00	0	0.00	11.00	2	92	2.16%
2019/06/11	2	10.80	0	0.00	11.00	2	216	0.92%
2019/05/30	2	11.25	0	0.00	11.25	2	232	0.86%
2019/05/24	2	11.30	0	0.00	11.20	2	240	0.83%
2019/05/23	2	11.35	0	0.00	11.40	2	241	0.83%
2019/05/21	1	11.55	0	0.00	11.70	1	251	0.40%
2019/05/15	0	0.00	2	12.00	12.10	-2	250	-0.80%
2019/05/13	0	0.00	4	12.33	12.20	-4	249	-1.60%
2019/05/10	2	12.25	19	12.29	12.15	-17	249	-6.81%
2019/05/08	2	12.30	5	12.30	12.40	-3	248	-1.21%
2019/05/07	1	12.25	1	12.25	12.25	0	248	0.00%
2019/05/06	1	12.25	0	0.00	12.25	1	246	0.41%
2019/05/03	3	12.40	4	12.40	12.40	-1	247	-0.40%
2019/05/02	11	12.29	0	0.00	12.40	11	246	4.46%
2019/04/30	0	0.00	3	12.20	12.20	-3	248	-1.21%
2019/04/29	25	12.30	13	12.23	11.95	12	248	4.82%
2019/04/26	6	12.33	1	12.00	12.00	5	247	2.02%
2019/04/19	0	0.00	3	12.93	13.05	-3	247	-1.21%
2019/04/16	2	13.25	0	0.00	13.40	2	243	0.82%
2019/04/15	6	13.47	2	13.55	13.50	4	245	1.63%
2019/04/12	0	0.00	9	12.90	13.15	-9	239	-3.76%
2019/04/11	11	12.90	11	12.91	12.85	0	241	0.00%
2019/04/09	0	12.55	0	0.00	12.45	0	230	0.00%
2019/04/02	0	0.00	5	12.50	12.50	-5	230	-2.17%
2019/03/29	5	12.35	0	0.00	12.25	5	226	2.20%
2019/03/28	5	12.80	1	12.90	12.80	4	221	1.80%
2019/03/26	39	13.75	38	13.91	13.25	1	217	0.46%
2019/03/25	0	13.30	7	13.01	13.30	-7	203	-3.43%
2019/03/21	0	0.00	3	12.65	12.65	-3	203	-1.47%
2019/03/20	0	0.00	4	12.68	12.55	-4	210	-1.90%
2019/03/18	1	12.25	4	12.28	12.35	-3	207	-1.44%
2019/03/15	9	12.57	2	12.98	12.35	7	203	3.44%
2019/03/14	6	13.35	0	0.00	12.85	6	186	3.21%
2019/03/12	8	11.87	2	11.90	12.05	6	134	4.46%
2019/03/07	5	11.60	0	0.00	11.55	5	129	3.86%
2019/03/04	0	12.20	0	0.00	12.25	0	121	0.00%
2019/02/27	0	12.20	0	0.00	12.10	0	117	0.00%
2019/02/26	0	11.95	0	0.00	11.90	0	118	0.00%
2019/02/25	0	11.45	0	0.00	11.95	0	119	0.00%
2019/02/21	0	11.60	0	0.00	11.60	0	116	0.00%
2019/02/20	2	11.75	7	11.94	11.90	-5	115	-4.33%
2019/02/14	5	11.40	0	0.00	11.40	5	107	4.67%
2019/02/11	0	0.00	15	11.15	11.25	-15	107	-14.01%
2019/01/29	0	11.00	0	0.00	10.90	0	104	0.00%
2019/01/28	10	11.00	0	0.00	11.10	10	104	9.57%
2019/01/22	5	10.95	0	0.00	10.95	5	105	4.76%
2019/01/11	2	11.60	2	11.55	11.55	0	107	0.00%
2019/01/09	0	0.00	1	12.15	12.10	-1	102	-0.98%
2019/01/08	0	0.00	1	12.10	12.10	-1	102	-0.97%
2019/01/07	3	12.68	3	12.73	12.30	0	102	0.00%
2019/01/04	0	0.00	8	12.07	12.30	-8	98	-8.15%
2019/01/03	8	12.23	2	12.00	12.00	6	98	6.07%
2019/01/02	0	0.00	2	11.80	11.70	-2	94	-2.12%
2018/12/28	0	0.00	1	12.00	11.80	-1	95	-1.05%
2018/12/18	1	12.90	1	12.55	12.30	0	106	0.00%
2018/12/13	7	12.26	4	12.05	12.15	3	105	2.85%
2018/12/12	0	0.00	1	12.05	12.30	-1	98	-1.01%
2018/12/11	1	11.20	0	0.00	11.20	1	98	1.01%
2018/11/27	0	11.25	0	0.00	11.15	0	321	0.00%
2018/11/20	0	0.00	1	10.05	10.00	-1	316	-0.32%
2018/11/02	0	0.00	1	10.45	10.50	-1	319	-0.31%
2018/10/26	0	0.00	2	10.35	10.40	-2	316	-0.63%
2018/10/23	2	10.65	0	0.00	10.60	2	313	0.64%
2018/10/11	1	10.80	0	0.00	10.80	1	315	0.32%
2018/10/08	0	0.00	1	11.80	12.10	-1	311	-0.32%
2018/10/05	0	0.00	1	12.00	12.05	-1	310	-0.32%
2018/10/01	0	12.35	0	0.00	12.25	0	306	0.00%
2018/09/28	0	0.00	2	12.38	12.30	-2	305	-0.65%
2018/09/27	2	12.40	0	0.00	12.25	2	306	0.65%
2018/09/26	0	0.00	1	12.60	12.60	-1	303	-0.33%
2018/09/25	10	12.60	0	0.00	12.60	10	302	3.30%
2018/09/21	9	12.93	11	12.91	12.75	-2	300	-0.67%
2018/09/20	0	12.70	3	12.77	12.70	-3	293	-1.02%
2018/09/19	21	13.30	21	12.93	12.75	0	291	0.00%
2018/09/18	10	12.70	0	0.00	12.70	10	285	3.50%
2018/09/17	0	0.00	3	12.97	12.80	-3	285	-1.05%
2018/09/14	0	0.00	2	13.20	13.00	-2	282	-0.71%
2018/09/13	82	13.34	102	13.08	13.10	-20	274	-7.29%	大賣/
2018/09/12	63	12.86	72	13.72	13.75	-9	245	-3.67%
2018/09/11	1	13.30	10	12.88	12.50	-9	153	-5.87%
2018/09/10	15	13.13	10	13.01	13.20	5	131	3.79%
2018/09/07	11	12.39	16	12.71	12.90	-5	115	-4.34%
2018/09/06	4	12.10	8	11.99	12.00	-4	91	-4.36%
2018/09/05	31	12.21	20	12.63	12.60	11	95	11.53%
2018/09/04	3	10.93	7	11.60	11.60	-4	75	-5.32%
2018/08/30	0	10.60	0	0.00	10.50	0	74	0.00%
2018/08/29	0	0.00	10	10.70	10.60	-10	76	-13.09%
2018/08/24	0	0.00	5	10.45	10.60	-5	81	-6.10%
2018/08/21	5	10.35	0	0.00	10.45	5	86	5.81%
2018/08/10	0	0.00	2	10.90	10.95	-2	96	-2.08%
2018/07/23	1	11.10	0	0.00	10.65	1	104	0.96%
2018/07/19	0	0.00	5	10.98	11.00	-5	104	-4.76%
2018/07/18	4	11.20	4	11.20	11.20	0	102	0.00%
2018/07/13	6	11.25	0	0.00	11.25	6	105	5.68%
2018/07/11	4	11.20	0	0.00	11.05	4	106	3.77%
2018/07/09	0	11.20	0	0.00	11.25	0	105	0.00%
2018/07/05	0	0.00	1	11.60	11.50	-1	106	-0.94%
2018/07/03	0	0.00	1	11.85	11.85	-1	106	-0.94%
2018/06/29	0	12.20	0	0.00	12.20	0	108	0.00%
2018/06/14	4	13.00	0	0.00	13.00	4	112	3.55%
2018/06/12	0	12.80	0	0.00	12.90	0	100	0.00%
2018/06/07	0	0.00	2	12.90	12.85	-2	104	-1.92%
2018/06/04	0	0.00	12	13.75	13.55	-12	108	-11.02%
2018/05/31	0	0.00	1	13.80	13.55	-1	127	-0.78%
2018/05/29	1	13.30	1	13.00	13.30	0	126	0.00%
2018/05/25	10	12.81	4	12.66	12.75	6	121	4.94%
2018/05/17	0	0.00	4	12.10	12.05	-4	117	-3.40%
2018/05/16	6	11.75	0	0.00	11.75	6	117	5.11%
2018/05/14	5	12.30	0	0.00	12.30	5	123	4.04%
2018/05/11	6	12.65	0	0.00	12.50	6	123	4.84%
2018/05/03	0	0.00	4	12.80	12.60	-4	170	-2.35%
2018/05/02	0	0.00	4	13.00	12.70	-4	174	-2.30%
2018/04/25	5	12.66	29	12.73	12.80	-24	248	-9.66%
2018/04/24	0	0.00	10	13.10	13.10	-10	290	-3.44%
2018/04/23	2	13.45	0	0.00	13.30	2	313	0.64%
2018/04/20	3	13.18	0	0.00	13.35	3	313	0.96%
2018/04/17	1	13.20	0	0.00	13.30	1	312	0.32%
2018/04/16	0	0.00	4	13.45	13.50	-4	312	-1.28%
2018/04/13	0	0.00	22	13.70	13.75	-22	311	-7.06%
2018/04/11	0	0.00	1	13.85	13.90	-1	311	-0.32%
2018/04/09	0	14.15	0	0.00	14.05	0	308	0.00%
2018/03/31	0	0.00	2	14.45	14.40	-2	309	-0.65%
2018/03/29	1	14.05	2	14.15	14.30	-1	311	-0.32%
2018/03/28	0	0.00	6	14.20	14.05	-6	309	-1.94%
2018/03/27	0	14.10	0	0.00	14.20	0	309	0.00%
2018/03/26	0	0.00	1	14.10	14.05	-1	308	-0.32%
2018/03/22	0	14.40	1	14.50	14.40	-1	306	-0.32%
2018/03/20	0	14.40	0	0.00	14.35	0	305	0.00%
2018/03/19	0	0.00	4	14.35	14.35	-4	305	-1.31%
2018/03/15	0	14.50	0	0.00	14.50	0	318	0.00%
2018/03/13	0	14.50	0	0.00	14.50	0	318	0.00%
2018/03/12	5	14.65	0	0.00	14.60	5	316	1.58%
2018/03/09	0	0.00	3	15.20	15.20	-3	313	-0.96%
2018/03/08	10	15.54	13	15.81	15.15	-3	312	-0.96%
2018/03/07	5	15.28	3	15.33	15.20	2	327	0.61%
2018/03/05	0	14.80	0	0.00	14.90	0	305	0.00%
2018/03/02	0	15.00	0	0.00	15.00	0	307	0.00%
2018/03/01	0	15.00	0	0.00	15.00	0	307	0.00%
2018/02/23	0	14.95	0	0.00	15.05	0	310	0.00%
2018/02/22	0	15.15	0	0.00	15.10	0	311	0.00%
2018/02/09	2	13.60	1	13.70	13.75	1	309	0.32%
2018/02/08	1	14.10	0	0.00	14.15	1	308	0.32%
2018/02/07	2	14.50	0	0.00	14.30	2	309	0.65%
2018/02/06	5	14.25	19	15.23	14.25	-14	310	-4.50%
2018/02/05	0	0.00	2	15.80	15.80	-2	307	-0.65%
2018/02/01	0	16.05	0	0.00	16.15	0	312	0.00%
2018/01/31	0	0.00	2	16.30	16.20	-2	333	-0.60%
2018/01/30	23	16.80	7	16.60	16.45	16	343	4.66%
2018/01/29	5	16.30	3	16.13	15.95	2	340	0.59%
2018/01/26	0	0.00	5	16.15	16.15	-5	367	-1.36%
2018/01/25	2	16.45	0	0.00	16.10	2	394	0.51%
2018/01/24	7	16.57	5	16.50	16.40	2	409	0.49%
2018/01/22	17	17.12	12	17.47	17.00	5	421	1.19%
2018/01/19	92	17.32	88	16.93	17.45	4	404	0.99%
2018/01/18	28	15.81	17	16.08	16.65	11	358	3.07%
2018/01/10	0	0.00	4	13.90	13.80	-4	411	-0.97%