廣穎 (4973)-新光券商分點個股進出

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

廣穎

(4973)

可現股當沖

股價
30.30
漲跌
▼0.20
漲幅
-0.66%
成交量
125張
產業
上櫃半導體類股
179人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

廣穎 (4973)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
2024/12/20	1	30.35	1	30.85	30.30	0	227	0.00%
2024/12/19	2	30.53	0	0.00	30.50	2	227	0.88%
2024/12/18	1	30.85	2	31.03	31.00	-1	229	-0.44%
2024/12/16	0	0.00	2	30.70	29.95	-2	229	-0.87%
2024/12/13	1	31.00	0	0.00	30.80	1	227	0.44%
2024/12/12	1	31.60	0	0.00	31.60	1	226	0.44%
2024/12/03	0.1	33.00	0	32.89	32.90	0	237	0.01%
2024/12/02	1	33.20	0	0.00	32.95	1	238	0.42%
2024/11/27	3	34.32	0	34.40	33.95	3	238	1.26%
2024/11/26	0	33.75	3	34.43	34.40	-3	233	-1.29%
2024/11/25	2	33.60	2	33.85	33.60	0	232	0.00%
2024/11/22	8.1	34.11	2	33.62	33.85	6.1	248	2.45%
2024/11/18	0	32.45	0	0.00	31.10	0	243	0.00%
2024/11/12	0	32.05	0	0.00	32.00	0	263	0.00%
2024/11/11	0	32.05	0	32.05	32.45	0	269	0.00%
2024/11/06	0	0.00	2	31.00	30.90	-2	300	-0.67%
2024/11/05	0	31.00	0	0.00	30.85	0	306	0.00%
2024/10/30	0	31.33	0	0.00	31.45	0	341	0.01%
2024/10/29	0	31.30	0	0.00	31.10	0	343	0.01%
2024/10/25	2	31.90	0	0.00	31.90	2	360	0.56%
2024/10/24	1	32.10	0	0.00	31.95	1	367	0.27%
2024/10/23	0	0.00	0	32.21	32.25	0	371	-0.01%
2024/10/22	0	0.00	0	32.10	32.05	0	371	0.00%
2024/10/21	0	0.00	2	32.20	32.20	-2	382	-0.52%
2024/10/17	0	0.00	0.4	31.56	31.60	-0.4	395	-0.09%
2024/10/16	0	31.30	0	0.00	31.05	0	404	0.00%
2024/10/15	0	0.00	8	31.50	31.20	-8	407	-1.96%
2024/10/14	0	31.00	2	30.60	31.05	-2	411	-0.48%
2024/10/11	1.1	31.06	1	30.90	30.70	0.1	416	0.01%
2024/10/09	0.1	31.64	0	0.00	31.20	0.1	420	0.01%
2024/10/08	12.1	32.38	1	31.65	31.60	11.1	423	2.62%
2024/10/07	6	32.70	5	32.74	32.70	1	456	0.22%
2024/09/30	0	0.00	1	33.10	33.20	-1	483	-0.21%
2024/09/27	0.1	33.80	1	33.95	33.35	-0.9	492	-0.18%
2024/09/26	4	34.08	8	34.50	33.85	-4	489	-0.81%
2024/09/25	1	32.66	2	32.90	32.95	-1	480	-0.20%
2024/09/24	1	32.40	0	0.00	32.35	1	483	0.21%
2024/09/19	0	0.00	4	32.15	32.30	-4	523	-0.76%
2024/09/18	0	32.20	100	32.17	31.90	-100	539	-18.52%
2024/09/16	9	32.79	0	0.00	32.55	9	549	1.64%
2024/09/13	1	31.90	0	0.00	32.30	1	568	0.18%
2024/09/12	2	31.35	0	0.00	31.75	2	615	0.33%
2024/09/11	3	31.02	0	0.00	31.00	3	629	0.48%
2024/09/10	76	32.07	39	31.64	31.40	37	646	5.72%
2024/09/09	12	32.24	1	32.00	32.30	11	669	1.64%
2024/09/06	0	31.75	0	32.60	32.20	0	699	0.00%
2024/09/05	45	31.78	0	0.00	31.65	45	729	6.17%
2024/09/04	1	32.12	0	0.00	32.10	1	755	0.14%
2024/09/03	3	34.00	0	0.00	33.80	3	800	0.37%
2024/09/02	0	0.00	1	34.60	34.10	-1	856	-0.12%
2024/08/30	3	34.65	0	0.00	34.60	3	890	0.34%
2024/08/29	0.1	34.85	0	0.00	34.50	0.1	977	0.01%
2024/08/28	2	34.65	0	0.00	34.65	2	1,042	0.19%
2024/08/27	1	34.75	0	0.00	34.85	1	1,087	0.09%
2024/08/26	5.5	35.30	6	35.44	35.00	-0.5	1,201	-0.04%
2024/08/22	5	34.27	8	34.33	34.15	-3	1,366	-0.22%
2024/08/21	2	34.45	0	34.45	34.25	2	1,405	0.14%
2024/08/19	3	34.65	0	0.00	34.65	3	1,477	0.20%
2024/08/16	0	0.00	0	35.00	34.60	0	1,490	0.00%
2024/08/15	1	34.30	1	34.40	34.50	0	1,510	0.00%
2024/08/14	1	34.30	10	34.25	34.15	-9	1,524	-0.59%
2024/08/13	0	34.60	1	34.10	34.40	-1	1,536	-0.06%
2024/08/12	3.1	34.18	205	34.12	34.10	-201.9	1,558	-12.95%	大賣/鉅額交易
2024/08/09	0.1	37.00	62	36.83	36.80	-61.9	1,555	-3.98%
2024/08/08	1	36.35	15	36.11	36.00	-14	1,574	-0.89%
2024/08/07	7	35.22	5	35.18	36.70	2	1,620	0.12%
2024/08/06	4	34.90	3	33.92	34.90	1	1,679	0.06%
2024/08/05	39.1	35.60	6	36.59	35.10	33.1	1,794	1.84%
2024/08/02	31	39.16	0	0.00	39.00	31	1,990	1.56%
2024/07/31	11	39.37	0	0.00	39.30	11	2,064	0.53%
2024/07/30	52	37.98	2	37.70	38.80	50	2,065	2.42%
2024/07/29	13	37.95	1	38.30	37.80	12	2,063	0.58%
2024/07/26	1	38.70	0	0.00	38.60	1	2,062	0.05%
2024/07/23	0.1	39.57	20	39.45	39.50	-20	2,065	-0.97%
2024/07/22	6.1	39.15	6	38.93	39.00	0.1	2,073	0.00%
2024/07/19	8.1	40.76	116	40.49	40.10	-107.9	2,069	-5.21%	大賣/鉅額交易
2024/07/18	18	41.42	6	41.38	41.60	12	2,067	0.58%
2024/07/17	1	42.65	3	42.25	42.05	-2	2,067	-0.10%
2024/07/16	0	0.00	1	41.55	41.40	-1	2,073	-0.05%
2024/07/15	2.1	41.25	2	41.35	41.10	0.1	2,095	0.00%
2024/07/12	7	41.46	3	41.88	41.45	4	2,106	0.19%
2024/07/11	11	41.80	0	0.00	41.90	11	2,111	0.52%
2024/07/10	11.1	41.62	1.3	41.69	41.70	9.8	2,141	0.46%
2024/07/09	18.3	41.72	21	41.66	41.40	-2.7	2,155	-0.12%
2024/07/08	1.1	44.97	3	45.20	45.15	-1.9	2,145	-0.09%
2024/07/05	9	45.17	0	0.00	45.30	9	2,156	0.42%
2024/07/04	25	44.76	0	0.00	44.70	25	2,191	1.14%
2024/07/03	1	44.95	1	44.85	44.85	0	2,218	0.00%
2024/07/02	5	43.95	0	0.00	43.95	5	2,221	0.23%
2024/07/01	10.1	44.25	0	0.00	44.25	10.1	2,225	0.45%
2024/06/28	12	44.45	2	44.35	44.60	10	2,240	0.45%
2024/06/27	39.1	44.47	2	44.95	44.45	37.1	2,243	1.65%
2024/06/26	4	45.36	10	45.20	45.10	-6	2,236	-0.27%
2024/06/25	6	45.07	1.3	44.92	45.30	4.7	2,234	0.21%
2024/06/24	22	45.84	4	45.99	45.45	18	2,223	0.81%
2024/06/21	11.1	46.71	29	46.77	46.80	-17.9	2,225	-0.80%
2024/06/20	0.2	47.37	8	47.45	47.40	-7.8	2,226	-0.35%
2024/06/19	6.1	47.68	17	48.31	46.55	-10.9	2,225	-0.49%
2024/06/18	7	46.46	2	46.93	46.80	5	2,231	0.22%
2024/06/17	6	46.46	4	46.65	46.30	2	2,229	0.09%
2024/06/14	20.1	47.48	14	47.88	47.30	6.1	2,236	0.27%
2024/06/13	18	47.42	11.1	47.32	47.25	7	2,259	0.31%
2024/06/12	6	45.76	3	47.00	46.25	3	2,235	0.13%
2024/06/11	26.1	45.92	11	45.77	45.85	15.1	2,214	0.68%
2024/06/07	17	47.75	12	47.48	46.90	5	2,197	0.23%
2024/06/06	30	47.62	21.1	48.04	46.75	8.9	2,156	0.41%
2024/06/05	12.1	47.07	4	47.82	46.65	8.1	2,109	0.38%
2024/06/04	31	48.81	133.1	48.70	48.15	-102.1	2,124	-4.81%	大賣/鉅額交易
2024/06/03	63.1	48.19	24.7	48.20	48.40	38.4	2,066	1.86%
2024/05/31	29.1	47.09	94.1	46.66	46.10	-65.1	2,013	-3.23%
2024/05/30	234.7	48.32	65	47.86	47.35	169.7	1,995	8.50%	大買/鉅額交易
2024/05/29	67.4	48.86	128.1	48.10	50.20	-60.6	1,919	-3.16%	大賣/
2024/05/28	7	44.94	22.1	45.38	45.65	-15	1,822	-0.83%
2024/05/27	52.1	44.85	19	44.98	44.90	33.1	1,857	1.78%
2024/05/24	28	44.01	119.2	44.40	44.75	-91.2	1,980	-4.60%	大賣/
2024/05/23	73.1	42.47	5	42.41	42.20	68.1	1,955	3.48%
2024/05/22	19.1	43.35	6	43.21	43.40	13.1	1,980	0.66%
2024/05/21	109	43.36	10	43.42	43.55	99	1,977	5.01%	大買/
2024/05/20	18	42.52	14	42.68	42.15	4	1,964	0.20%
2024/05/17	12	43.25	6	43.32	43.10	6	1,952	0.31%
2024/05/16	6	43.82	8	43.90	43.55	-2	1,947	-0.10%
2024/05/15	23	43.28	21	43.29	43.10	2	1,933	0.10%
2024/05/14	47	43.39	5	43.62	43.35	42	1,937	2.17%
2024/05/13	32	44.12	25	43.96	43.85	7	1,928	0.36%
2024/05/10	39.1	45.83	26	45.86	45.50	13.1	1,884	0.70%
2024/05/09	85	46.28	55	46.32	45.85	30	1,825	1.64%
2024/05/08	146	45.02	84	45.18	45.65	62	1,700	3.64%	大買/
2024/05/07	10	44.95	57.2	44.95	44.95	-47.2	1,495	-3.16%
2024/05/06	20	40.90	14.1	40.90	40.90	5.9	1,436	0.41%
2024/05/03	2	37.20	7	37.31	37.20	-5	1,417	-0.35%
2024/05/02	5	36.81	7	36.76	37.30	-2	1,416	-0.14%
2024/04/30	10	36.57	4	36.85	36.55	6	1,417	0.43%
2024/04/29	5.1	36.37	6	36.56	36.40	-0.9	1,414	-0.06%
2024/04/26	3	36.20	1	36.05	36.40	2	1,414	0.14%
2024/04/25	1	35.55	1	35.55	35.40	0	1,411	0.00%
2024/04/24	23	35.66	4	35.45	35.90	19	1,412	1.34%
2024/04/23	2	34.55	3	34.75	34.80	-1	1,413	-0.07%
2024/04/22	11	34.79	5	34.80	34.35	6	1,412	0.42%
2024/04/19	10	36.64	20.3	36.68	35.80	-10.3	1,411	-0.73%
2024/04/18	18.1	39.86	6.5	39.85	39.80	11.6	1,394	0.83%
2024/04/17	0	40.42	6.5	40.11	40.10	-6.5	1,385	-0.47%
2024/04/16	14.3	39.21	8	39.76	39.10	6.3	1,384	0.45%
2024/04/15	41.1	41.96	0	0.00	41.80	41.1	1,364	3.01%
2024/04/12	36	42.53	35.3	42.88	42.80	0.7	1,352	0.05%
2024/04/11	5	41.66	14	41.75	41.80	-9	1,333	-0.67%
2024/04/10	22.3	42.53	29	42.40	42.55	-6.7	1,380	-0.49%
2024/04/09	21	40.54	35	40.73	41.30	-14	1,345	-1.04%
2024/04/08	7	42.05	7	41.99	42.25	0	1,324	0.00%
2024/04/03	1	41.35	2	41.55	41.50	-1	1,342	-0.08%
2024/04/02	5	41.56	4	41.34	41.15	1	1,379	0.07%
2024/04/01	21	40.60	4	40.76	40.90	17	1,381	1.23%
2024/03/29	1	39.75	21	39.73	39.80	-20	1,390	-1.44%
2024/03/28	0	40.90	0	0.00	39.75	0	1,448	0.00%
2024/03/27	1	40.00	2	40.10	40.15	-1	1,587	-0.06%
2024/03/26	9	40.81	6	39.89	39.90	3	1,587	0.19%
2024/03/25	6	40.48	7	40.28	40.15	-1	1,574	-0.06%
2024/03/22	23	40.99	3	40.90	40.65	20	1,579	1.27%
2024/03/21	44	41.64	46	41.75	41.25	-2	1,593	-0.12%
2024/03/20	14	40.30	5	40.33	40.15	9	1,589	0.57%
2024/03/19	4	40.65	6	40.93	40.45	-2	1,663	-0.12%
2024/03/18	23	40.03	47	40.02	40.00	-24	1,647	-1.46%
2024/03/15	0	0.00	2	37.48	37.30	-2	1,626	-0.12%
2024/03/14	4	37.00	5	36.70	37.30	-1	1,642	-0.06%
2024/03/13	6	37.31	3	37.20	37.35	3	1,651	0.18%
2024/03/12	2	38.03	2.1	37.79	38.00	-0.1	1,664	-0.01%
2024/03/11	3	37.37	2.1	37.08	37.15	0.9	1,674	0.05%
2024/03/08	19.1	37.91	12	37.14	36.95	7.1	1,679	0.42%
2024/03/07	19.1	39.21	6	39.28	39.00	13.1	1,668	0.79%
2024/03/06	2	40.60	3	40.53	40.60	-1	1,661	-0.06%
2024/03/05	10	40.55	5	40.70	40.55	5	1,698	0.29%
2024/03/04	8	41.54	29	41.85	41.20	-21	1,764	-1.19%
2024/03/01	28.2	41.73	23	41.43	42.05	5.2	1,830	0.29%
2024/02/29	14.1	40.72	48	41.06	40.70	-33.9	1,778	-1.91%
2024/02/27	132	41.12	76.6	40.91	40.70	55.5	1,725	3.21%	大買/
2024/02/26	0	37.75	25	37.92	38.15	-25	1,576	-1.59%
2024/02/23	6	37.64	30	37.97	36.90	-24	1,544	-1.55%
2024/02/22	3	36.45	7	36.59	36.70	-4	1,506	-0.27%
2024/02/21	9	36.40	2	36.60	36.25	7	1,498	0.47%
2024/02/20	1	36.15	3	36.00	36.15	-2	1,489	-0.13%
2024/02/19	0	36.43	8	36.48	36.45	-8	1,488	-0.54%
2024/02/16	6	36.18	15	36.16	36.10	-9	1,488	-0.60%
2024/02/15	4	35.53	18.7	35.61	35.90	-14.7	1,478	-0.99%
2024/02/05	4.2	33.15	5	33.10	33.30	-0.8	1,453	-0.06%
2024/02/02	3	33.87	8	34.08	33.85	-5	1,442	-0.35%
2024/02/01	7.1	34.01	0	0.00	33.95	7.1	1,446	0.49%
2024/01/31	4	34.25	0	0.00	34.30	4	1,451	0.28%
2024/01/30	4	34.79	3	34.90	34.50	1	1,463	0.07%
2024/01/29	11	34.96	0	0.00	35.00	11	1,483	0.74%
2024/01/26	1	35.30	0	0.00	35.10	1	1,483	0.07%
2024/01/25	14	35.59	0	0.00	35.50	14	1,487	0.94%
2024/01/24	0	0.00	3.8	36.19	35.90	-3.8	1,490	-0.26%
2024/01/23	1	35.70	1.2	35.60	35.75	-0.2	1,488	-0.01%
2024/01/22	0.1	35.40	3	35.53	35.70	-2.9	1,534	-0.19%
2024/01/19	1.3	35.13	12	34.95	35.10	-10.7	1,527	-0.70%
2024/01/18	1.5	34.69	0.4	34.85	34.60	1.1	1,520	0.07%
2024/01/17	0.3	36.04	0	0.00	34.85	0.3	1,515	0.02%
2024/01/16	3.2	35.61	1	36.00	35.75	2.2	1,509	0.15%
2024/01/15	0	0.00	1	36.00	35.95	-1	1,504	-0.07%
2024/01/12	0	35.40	0	35.40	34.75	0	1,491	0.00%
2024/01/11	2	35.23	0	0.00	35.25	2	1,483	0.13%
2024/01/10	3	35.20	3	35.32	35.20	0	1,480	0.00%
2024/01/09	12	35.02	12	35.33	34.75	0	1,472	0.00%
2024/01/08	22	35.90	17	36.13	35.85	5	1,458	0.34%
2024/01/05	2	36.33	3	36.85	36.30	-1	1,453	-0.07%
2024/01/04	63	37.21	54	36.91	36.55	9	1,446	0.62%
2024/01/03	7.1	36.39	1	36.45	36.80	6.1	1,384	0.44%
2024/01/02	7	36.43	12	36.63	36.80	-5	1,381	-0.36%
2023/12/29	32	37.00	10	36.96	36.90	22	1,374	1.60%
2023/12/28	38	37.10	81	37.17	36.90	-43	1,352	-3.18%
2023/12/27	7	36.97	3	36.60	37.05	4	1,315	0.30%
2023/12/26	32.3	36.99	21	36.84	36.60	11.3	1,293	0.87%
2023/12/25	16	37.57	33	37.24	36.90	-17	1,275	-1.33%
2023/12/22	132	37.23	85.2	37.04	38.00	46.9	1,212	3.87%	大買/
2023/12/21	4	35.01	13	35.23	35.00	-9	1,067	-0.84%
2023/12/20	0	35.95	2	35.00	35.05	-2	1,061	-0.19%
2023/12/19	5	35.03	27.2	34.89	34.90	-22.2	1,055	-2.10%
2023/12/18	26	35.66	6	35.43	35.60	20	1,040	1.92%
2023/12/15	25	35.88	36.5	35.94	36.40	-11.5	1,019	-1.13%
2023/12/14	55.2	36.17	58	36.08	35.50	-2.8	973	-0.29%
2023/12/12	0	35.70	11	35.65	34.65	-11	897	-1.22%
2023/12/11	5.2	35.69	5.3	35.76	35.65	-0.1	872	-0.01%
2023/12/08	6	35.35	14	35.59	35.30	-8	851	-0.94%
2023/12/07	7.2	35.62	17	35.46	35.00	-9.9	836	-1.18%
2023/12/06	27.2	35.33	23	35.08	35.20	4.2	814	0.51%
2023/12/05	8	34.85	15.2	34.76	34.95	-7.2	801	-0.89%
2023/12/04	32	35.59	63	35.41	35.35	-31	797	-3.89%
2023/12/01	21	34.90	45	35.05	34.75	-24	765	-3.13%
2023/11/30	74	34.96	105.2	34.98	34.90	-31.2	772	-4.04%	大賣/
2023/11/29	90	34.82	101.2	35.24	34.30	-11.2	727	-1.54%	大賣/
2023/11/28	185.1	33.97	68.6	34.27	34.85	116.5	676	17.22%	大買/鉅額交易
2023/11/27	2.5	31.76	0	32.05	31.70	2.5	578	0.43%
2023/11/24	3	32.77	1	32.95	32.60	2	572	0.35%
2023/11/22	2.3	32.19	5.1	32.20	32.25	-2.8	555	-0.51%
2023/11/21	2.3	32.20	1.2	32.42	32.10	1.1	553	0.20%
2023/11/20	5	32.10	5	32.17	32.05	0	549	0.00%
2023/11/17	0	0.00	7.1	31.74	31.70	-7.1	550	-1.28%
2023/11/16	3.2	31.94	3	32.10	31.75	0.1	548	0.03%
2023/11/15	6	32.35	2	32.50	32.20	4	543	0.74%
2023/11/14	2	31.85	2	31.95	31.95	0	535	0.00%
2023/11/13	9	32.21	8	31.96	31.90	1	532	0.18%
2023/11/10	7	31.79	0	32.00	32.00	7	532	1.31%
2023/11/09	3	31.78	5	32.08	32.20	-2	534	-0.38%
2023/11/08	21	32.10	0.1	32.05	32.00	20.9	536	3.90%
2023/11/07	4	32.05	8.5	32.13	31.85	-4.5	538	-0.84%
2023/11/06	5	31.77	4	32.14	31.65	1	536	0.18%
2023/11/03	1	30.75	0	31.30	30.55	1	518	0.19%
2023/11/01	1.2	30.51	0	0.00	29.70	1.2	524	0.23%
2023/10/31	1	31.49	0	0.00	30.50	1	520	0.19%
2023/10/30	5	31.60	7.4	31.90	31.30	-2.4	531	-0.45%
2023/10/26	0	0.00	2	30.50	30.10	-2	537	-0.37%
2023/10/25	0	30.80	0	0.00	30.80	0	690	0.00%
2023/10/24	2	30.00	1	30.45	30.60	1	763	0.13%
2023/10/20	0	29.55	0	0.00	29.65	0	778	0.00%
2023/10/17	0	30.40	1	30.70	29.90	-1	812	-0.12%
2023/10/16	0	29.85	0	0.00	30.25	0	822	0.00%
2023/10/13	3	30.35	1	30.35	30.00	2	849	0.24%
2023/10/11	0	0.00	14	30.68	30.30	-14	936	-1.49%
2023/10/06	1	31.20	8	31.23	31.15	-7	943	-0.74%
2023/10/05	2	31.45	1	31.45	30.85	1	943	0.11%
2023/10/04	0	0.00	0	31.00	31.10	0	940	0.00%
2023/10/03	7	30.41	5	30.65	30.10	2	939	0.21%
2023/10/02	1	29.85	1	29.60	29.95	0	940	0.00%
2023/09/28	2	29.45	1	29.80	29.45	1	952	0.11%
2023/09/27	0	29.34	2	29.35	29.60	-2	962	-0.21%
2023/09/26	0	30.23	0	0.00	29.80	0	979	0.00%
2023/09/25	0	30.30	1	30.65	30.80	-1	1,010	-0.10%
2023/09/21	0	0.00	6	30.46	30.50	-6	1,089	-0.55%
2023/09/20	1.1	31.14	23	31.41	30.55	-21.9	1,093	-2.00%
2023/09/19	5.1	30.71	6	30.92	31.00	-0.9	1,100	-0.08%
2023/09/18	4	30.75	11	31.10	30.95	-7	1,107	-0.63%
2023/09/15	3	30.30	3	30.62	30.75	0	1,110	0.00%
2023/09/14	0	0.00	8	30.14	30.25	-8	1,122	-0.71%
2023/09/12	0	0.00	2.3	29.83	29.50	-2.3	1,260	-0.19%
2023/09/11	10	29.80	3	29.90	29.70	7	1,329	0.53%
2023/09/08	0	0.00	5	30.35	30.45	-5	1,394	-0.36%
2023/09/07	0.1	30.40	4	30.83	30.40	-3.9	1,410	-0.28%
2023/09/06	8	30.17	9	30.27	30.45	-1	1,419	-0.07%
2023/09/05	21	30.24	34	30.04	30.30	-13	1,445	-0.90%
2023/09/04	1	29.45	2	29.75	29.45	-1	1,421	-0.07%
2023/09/01	65.1	29.84	45	29.65	29.35	20.1	1,430	1.41%
2023/08/31	23	29.05	17	28.91	29.00	6	1,396	0.43%
2023/08/30	2	28.30	2.5	28.32	28.20	-0.5	1,394	-0.04%
2023/08/29	1	27.40	0	0.00	27.55	1	1,408	0.07%
2023/08/28	10	27.48	1	27.05	27.05	9	1,441	0.62%
2023/08/25	1	28.30	0	0.00	28.10	1	1,519	0.07%
2023/08/24	3	28.50	6	28.83	28.55	-3	1,525	-0.20%
2023/08/22	2	28.40	0	0.00	28.50	2	1,531	0.13%
2023/08/21	0	28.75	0	0.00	28.75	0	1,537	0.00%
2023/08/18	3	28.92	10	28.95	28.50	-7	1,543	-0.45%
2023/08/17	6	28.85	0	0.00	29.05	6	1,540	0.39%
2023/08/16	4	27.48	3	27.83	28.05	1	1,540	0.06%
2023/08/15	1	27.90	1	28.10	27.95	0	1,539	0.00%
2023/08/14	6	27.63	18	27.71	27.75	-12	1,559	-0.77%
2023/08/11	2	28.65	19	28.70	28.50	-17	1,570	-1.08%
2023/08/10	2	28.78	2	28.98	28.85	0	1,558	0.00%
2023/08/09	2.1	29.90	8	30.00	29.70	-5.9	1,544	-0.38%
2023/08/08	8	29.94	15	29.94	29.85	-7	1,540	-0.45%
2023/08/07	14	29.85	6	30.45	30.55	8	1,536	0.52%
2023/08/02	6.2	30.95	3	30.98	30.55	3.2	1,527	0.21%
2023/08/01	7	32.04	4.1	31.81	32.15	2.9	1,512	0.19%
2023/07/31	5	32.47	14	32.55	32.25	-9	1,501	-0.60%
2023/07/28	85	32.43	67.4	32.46	32.25	17.6	1,463	1.21%
2023/07/27	38.6	31.32	35.2	31.28	31.55	3.4	1,310	0.26%
2023/07/26	8	29.24	0	0.00	29.15	8	1,238	0.65%
2023/07/25	1	29.80	5	29.60	29.90	-4	1,234	-0.32%
2023/07/24	18	29.92	5	29.74	29.75	13	1,230	1.06%
2023/07/21	1	30.80	0.3	31.05	30.95	0.7	1,215	0.06%
2023/07/20	1.2	31.38	3.2	31.53	31.70	-2	1,208	-0.16%
2023/07/19	2	31.05	0	31.00	30.95	2	1,203	0.17%
2023/07/18	6	31.61	9	31.45	31.50	-3	1,199	-0.25%
2023/07/17	10	32.99	42	32.93	32.60	-32	1,177	-2.72%
2023/07/14	15	32.33	22.5	32.36	33.30	-7.5	1,143	-0.66%
2023/07/13	4	30.98	19	31.08	30.60	-15	1,097	-1.37%
2023/07/12	4	30.54	1	30.40	30.45	3	1,100	0.27%
2023/07/11	28	30.30	6	30.43	30.35	22	1,109	1.98%
2023/07/10	11	30.41	3	30.53	30.25	8	1,137	0.70%
2023/07/07	6	30.38	8	30.41	31.10	-2	1,153	-0.17%
2023/07/06	0	0.00	34	30.82	31.00	-34	1,161	-2.93%
2023/07/05	7	31.60	4	31.70	31.45	3	1,156	0.26%
2023/07/04	6	31.68	5	32.02	31.85	1	1,152	0.09%
2023/07/03	37	31.89	10.1	31.74	32.00	26.9	1,148	2.34%
2023/06/30	23.1	31.02	50	30.99	31.55	-27	1,172	-2.30%
2023/06/29	29	30.52	32	30.16	30.05	-3	1,151	-0.26%
2023/06/28	10	29.24	18	29.39	29.20	-8	1,136	-0.70%
2023/06/27	18	29.01	8.7	29.15	28.85	9.3	1,143	0.82%
2023/06/26	10	29.97	29	29.83	29.85	-19	1,171	-1.62%
2023/06/21	5	30.33	20	30.41	30.40	-15	1,220	-1.23%
2023/06/20	23	30.87	12	30.68	30.70	11	1,215	0.91%
2023/06/19	132.4	31.38	99	31.38	31.20	33.4	1,199	2.79%	大買/
2023/06/16	9	30.47	10	30.45	30.30	-1	1,103	-0.09%
2023/06/15	81.2	30.59	106	30.60	30.45	-24.8	1,082	-2.29%	大賣/
2023/06/14	60	30.32	101	30.06	31.00	-41	1,010	-4.06%	大賣/
2023/06/13	25.3	29.08	19	29.33	29.30	6.3	941	0.67%
2023/06/12	11.1	29.38	7	30.00	28.75	4.1	921	0.44%
2023/06/09	12.4	29.44	9	29.46	29.55	3.4	899	0.38%
2023/06/08	4	28.91	17.2	28.88	28.80	-13.2	869	-1.51%
2023/06/07	2	29.10	6.2	28.92	29.10	-4.2	865	-0.48%
2023/06/06	19	28.56	12.1	29.02	28.30	6.9	856	0.81%
2023/06/05	9	28.71	3.6	28.87	28.70	5.4	847	0.64%
2023/06/02	10.7	28.95	9	29.12	28.75	1.7	839	0.20%
2023/06/01	143	29.03	93	29.06	29.15	50	827	6.05%	大買/
2023/05/31	66.2	28.96	320.1	29.15	29.05	-253.9	794	-31.94%	大賣/鉅額交易
2023/05/30	2	27.35	0	0.00	27.35	2	710	0.28%
2023/05/29	0	0.00	12	26.81	27.10	-12	704	-1.70%
2023/05/26	0.3	26.65	0	27.20	26.45	0.2	701	0.04%
2023/05/25	10	26.95	9	27.05	27.10	1	696	0.14%
2023/05/24	1	26.85	2	26.85	26.95	-1	690	-0.14%
2023/05/23	4	26.63	0	0.00	26.60	4	685	0.58%
2023/05/22	2	26.70	0	0.00	26.80	2	687	0.29%
2023/05/19	0.4	26.58	0	0.00	26.50	0.4	682	0.05%
2023/05/18	9	26.74	22	26.88	26.70	-13	678	-1.92%
2023/05/17	1	26.20	6	26.37	26.35	-5	651	-0.77%
2023/05/16	3	25.17	2	25.40	25.25	1	632	0.16%
2023/05/15	0	25.10	0	0.00	25.00	0	630	0.00%
2023/05/11	0	24.88	0	0.00	24.70	0	624	0.00%
2023/05/09	1	25.45	1	25.55	25.60	0	620	0.00%
2023/05/08	2	25.68	0	25.80	25.35	2	616	0.33%
2023/05/05	0	0.00	4	26.20	26.10	-4	611	-0.65%
2023/05/04	0	0.00	5	25.60	25.90	-5	608	-0.82%
2023/05/02	5	25.35	0	0.00	25.60	5	605	0.83%
2023/04/28	2	25.60	0	0.00	25.60	2	603	0.33%
2023/04/27	2	24.70	0	0.00	24.95	2	598	0.33%
2023/04/26	1	24.20	1	24.40	24.60	0	592	0.00%
2023/04/25	10	24.50	7	25.16	24.50	3	585	0.51%
2023/04/24	0	25.30	0	0.00	25.35	0	582	0.00%
2023/04/21	1	25.00	2.1	24.85	24.85	-1	578	-0.18%
2023/04/20	1	25.75	0	0.00	25.55	1	569	0.18%
2023/04/19	2	26.20	10	26.30	26.15	-8	562	-1.42%
2023/04/18	0	0.00	24	26.64	26.55	-24	553	-4.34%
2023/04/17	2.2	26.70	5	26.58	26.60	-2.8	545	-0.51%
2023/04/14	10.9	27.21	0	27.50	27.10	10.9	530	2.05%
2023/04/13	37	29.18	26	29.15	29.20	11	513	2.15%
2023/04/12	16	29.66	21	29.63	29.60	-5	478	-1.04%
2023/04/11	16	29.06	6	29.14	29.25	10	453	2.20%
2023/04/10	12	28.85	0	29.20	28.95	12	438	2.74%
2023/04/07	8	28.95	2	28.90	28.70	6	430	1.40%
2023/04/06	10	28.62	22.2	28.67	28.80	-12.2	421	-2.91%
2023/03/31	101	28.75	88	29.26	29.05	13	410	3.17%	大買/
2023/03/30	66	28.85	46	29.07	28.50	20	352	5.68%
2023/03/29	11	28.53	6	28.47	28.20	5	325	1.54%
2023/03/28	0	27.76	17	27.88	28.10	-17	319	-5.32%
2023/03/27	16.4	28.78	5	28.46	27.95	11.4	311	3.67%
2023/03/24	22	28.90	27.1	27.70	29.10	-5.1	284	-1.79%
2023/03/23	6	26.58	0	0.00	26.60	6	262	2.29%
2023/03/22	7	26.24	5	26.31	26.20	2	307	0.66%
2023/03/21	6	26.01	2	25.40	26.25	4	301	1.33%
2023/03/20	2	25.10	13	25.16	25.20	-11	288	-3.81%
2023/03/17	0	24.00	0	0.00	24.25	0	277	0.00%
2023/03/16	0	24.55	2	23.88	23.70	-2	275	-0.73%
2023/03/15	1	24.15	0	0.00	24.15	1	272	0.37%
2023/03/14	0	24.45	0	0.00	24.05	0	272	0.00%
2023/03/13	0	24.60	0	0.00	24.35	0	270	0.00%
2023/03/10	0	24.30	4	24.21	24.30	-4	266	-1.50%
2023/03/09	3	24.35	0	0.00	24.25	3	263	1.14%
2023/03/07	10	24.19	0	0.00	24.05	10	255	3.92%
2023/03/06	0	24.10	0	0.00	23.90	0	252	0.00%
2023/03/03	0	24.25	2	23.90	23.85	-2	249	-0.80%
2023/03/02	0	24.45	0	0.00	23.80	0	247	0.00%
2023/03/01	4	23.58	0	0.00	23.55	4	242	1.65%
2023/02/24	0	23.88	0.1	23.50	23.55	-0.1	240	-0.04%
2023/02/23	1	23.65	0	0.00	23.55	1	235	0.42%
2023/02/22	1	23.05	2	23.65	23.50	-1	234	-0.43%
2023/02/21	0	0.00	4	23.33	23.60	-4	233	-1.71%
2023/02/20	3	23.30	0	0.00	23.30	3	232	1.29%
2023/02/17	1	22.95	0	0.00	22.85	1	229	0.44%
2023/02/16	2	22.90	0	0.00	22.85	2	230	0.87%
2023/02/15	0	25.30	0	0.00	22.85	0	234	0.00%
2023/02/14	0	22.70	0	0.00	23.00	0	237	0.00%
2023/02/13	3	22.47	0	0.00	22.55	3	245	1.23%
2023/02/09	0	23.50	0	0.00	22.95	0	288	0.00%
2023/02/01	0	23.95	1	22.75	22.70	-1	281	-0.36%
2023/01/31	4	22.55	1	22.65	22.65	3	279	1.07%
2023/01/30	1	22.40	2	22.35	22.35	-1	278	-0.36%
2023/01/17	1	21.85	10	21.98	22.20	-9	276	-3.25%
2023/01/16	0	0.00	2	22.05	22.05	-2	275	-0.72%
2023/01/13	1	22.10	1	22.15	22.10	0	275	0.00%
2023/01/12	0	22.10	0	0.00	22.15	0	274	0.00%
2023/01/11	0	23.40	0	0.00	22.10	0	273	0.00%
2023/01/10	1	22.20	1	22.15	22.10	0	272	0.00%
2023/01/09	1	22.20	0	0.00	22.20	1	271	0.37%
2023/01/05	0	22.45	0	0.00	22.05	0	272	0.00%
2023/01/03	1	22.00	0	0.00	21.95	1	271	0.37%
2022/12/29	10	21.70	4	21.65	21.70	6	270	2.22%
2022/12/27	0	0.00	1	22.00	21.85	-1	266	-0.38%
2022/12/23	0	0.00	3	22.12	21.80	-3	263	-1.14%
2022/12/21	1	22.50	1	22.45	22.40	0	257	0.00%
2022/12/20	1	23.00	0	0.00	22.35	1	254	0.39%
2022/12/19	6	23.33	4	23.41	23.00	2	244	0.82%
2022/12/16	8	23.52	78	23.15	23.40	-70	237	-29.48%
2022/12/15	14	23.67	95	23.56	23.45	-81	216	-37.36%
2022/12/14	216	23.74	65	24.21	24.30	151	177	85.01%	大買/鉅額交易
2022/12/13	1	22.25	0	0.00	22.10	1	122	0.82%
2022/12/06	2	21.80	0	0.00	21.85	2	115	1.73%
2022/11/29	16	21.75	1	21.90	21.90	15	112	13.37%
2022/11/28	14	21.89	0.2	21.80	21.80	13.8	111	12.41%
2022/11/25	0	0.00	0	22.15	21.85	0	111	0.00%
2022/11/24	2	21.85	2	21.90	21.90	0	110	0.00%
2022/11/22	0	0.00	1	21.75	21.75	-1	108	-0.92%
2022/11/18	1	21.85	1	21.70	21.70	0	108	0.00%
2022/11/11	2.2	22.03	5	21.84	21.60	-2.8	99	-2.78%
2022/11/10	1	21.85	10	21.96	21.90	-9	94	-9.54%
2022/11/09	12	22.01	3	22.18	22.10	9	90	9.96%
2022/11/08	20	22.45	21	22.50	21.70	-1	79	-1.25%
2022/11/07	4	20.80	0	0.00	20.80	4	39	10.04%
2022/11/03	1	18.70	0	0.00	18.75	1	34	2.88%
2022/10/26	0	18.95	0	0.00	18.60	0	37	0.00%
2022/10/24	5	19.00	0	0.00	19.05	5	38	12.93%
2022/10/17	0	19.75	0	0.00	18.80	0	38	0.00%
2022/10/13	60	19.44	0	0.00	18.10	60	38	154.11%
2022/10/12	10	19.80	0	0.00	19.90	10	36	27.38%
2022/10/11	10	19.85	0	0.00	19.75	10	36	27.69%
2022/10/06	10	19.95	0	0.00	20.00	10	35	28.29%
2022/10/05	10	19.85	1	19.95	20.05	9	35	25.13%
2022/10/04	2	19.85	0	0.00	19.90	2	35	5.62%
2022/10/03	6	19.55	0	0.00	19.65	6	35	17.04%
2022/09/30	5	19.30	0	0.00	19.55	5	35	14.16%
2022/09/28	15	19.47	2	19.60	19.45	13	35	36.16%
2022/09/27	6	19.82	0	0.00	19.80	6	36	16.40%
2022/09/26	0	20.05	0	20.05	19.85	0	37	0.00%
2022/09/23	0	20.20	0	0.00	20.10	0	39	0.00%
2022/09/20	0	0.00	0	19.95	20.05	0	40	0.00%
2022/09/13	0	0.00	2	20.50	20.55	-2	43	-4.56%
2022/08/31	0	20.85	0	0.00	20.10	0	43	0.01%
2022/08/18	0	20.85	0	0.00	20.00	0	43	0.00%
2022/08/12	0	20.65	0	0.00	19.90	0	45	0.00%
2022/08/11	0	20.85	0	0.00	19.60	0	44	0.00%
2022/08/01	0	20.80	0	0.00	19.55	0	45	0.02%
2022/07/28	0	19.50	0	0.00	19.60	0	45	0.00%
2022/07/25	0	19.30	0	19.70	19.45	0	46	0.02%
2022/07/18	0	19.40	0	0.00	19.45	0	51	0.00%
2022/07/14	0	19.35	0	0.00	19.50	0	52	0.00%
2022/07/13	0	0.00	0	18.80	19.35	0	53	0.00%
2022/07/11	0	20.75	0	0.00	18.85	0	56	0.00%
2022/07/06	10	18.50	0	0.00	18.75	10	61	16.24%
2022/07/05	12	18.73	2	18.70	18.75	10	62	15.89%
2022/07/04	0.1	19.05	0	0.00	18.80	0.1	62	0.16%
2022/07/01	33	19.23	3	19.20	19.00	30	63	47.23%
2022/06/30	1	19.85	0	20.00	19.80	1	61	1.62%
2022/06/23	30	19.98	0	0.00	20.15	30	65	45.61%
2022/06/22	17	20.45	0	0.00	20.35	17	66	25.64%
2022/06/20	0	0.00	0.1	20.60	20.70	-0.1	79	-0.13%
2022/06/17	10	20.75	0	0.00	20.75	10	79	12.53%
2022/06/16	5	21.00	0	0.00	20.95	5	80	6.18%
2022/06/14	0	0.00	2	21.00	21.00	-2	82	-2.41%
2022/06/06	0	0.00	0	21.80	21.70	0	85	0.00%
2022/05/26	0	0.00	1	21.35	21.40	-1	89	-1.12%
2022/05/20	0	0.00	1	21.75	21.50	-1	93	-1.07%
2022/05/18	1	21.30	0	0.00	21.30	1	96	1.04%
2022/05/13	0	0.00	1	20.55	20.60	-1	102	-0.97%
2022/05/12	0	0.00	0	20.50	20.50	0	103	0.00%
2022/05/10	0	21.45	1	21.30	21.30	-1	111	-0.90%
2022/05/06	1	21.75	0	0.00	21.90	1	111	0.89%
2022/05/05	0	0.00	0	21.65	21.90	0	111	0.00%
2022/04/29	0.4	22.00	0	0.00	21.75	0.4	114	0.35%
2022/04/27	0	0.00	2	21.65	21.70	-2	114	-1.75%
2022/04/26	0	22.20	0.3	22.20	22.20	-0.3	113	-0.26%
2022/04/22	0	0.00	0	24.00	22.95	0	112	0.00%
2022/04/21	0	25.19	0	0.00	23.30	0	112	0.01%
2022/04/20	0	25.07	0	0.00	23.00	0	112	0.01%
2022/04/19	0	24.50	0	0.00	23.00	0	113	0.01%
2022/04/18	0	25.00	0	0.00	23.40	0	113	0.00%
2022/04/14	0	23.75	0	0.00	23.40	0	111	0.00%
2022/04/13	5	24.20	1	24.15	24.25	4	110	3.63%
2022/04/12	0	0.00	10	23.60	23.95	-10	109	-9.17%
2022/04/11	0	24.26	0	0.00	23.65	0	109	0.01%
2022/04/07	0	24.40	0	24.95	24.05	0	113	0.00%
2022/03/31	0	24.71	0	0.00	24.40	0	117	0.00%
2022/03/30	0	24.95	0	25.15	24.20	0	117	0.00%
2022/03/29	2	24.30	0	0.00	24.20	2	117	1.71%
2022/03/28	0	24.90	0	0.00	24.50	0	120	0.00%
2022/03/25	2	24.75	0	0.00	24.75	2	119	1.68%
2022/03/24	20.1	24.72	8	24.54	24.85	12.1	117	10.33%
2022/03/23	7	24.28	0	0.00	24.25	7	110	6.32%
2022/03/22	0	23.65	0	0.00	23.25	0	105	0.00%
2022/03/18	0	23.50	0	0.00	23.30	0	108	0.00%
2022/03/17	0	0.00	4	23.10	23.05	-4	111	-3.58%
2022/03/16	1	22.90	0	0.00	22.75	1	111	0.90%
2022/03/15	0	24.68	0	0.00	22.70	0	113	0.00%
2022/03/14	0	23.33	0	0.00	23.00	0	115	0.00%
2022/03/10	0	23.50	0	0.00	23.25	0	117	0.00%
2022/03/09	0.1	23.80	0	0.00	22.95	0.1	119	0.09%
2022/03/07	0	23.73	0	0.00	23.20	0	128	0.00%
2022/02/25	1	23.65	0	0.00	23.60	1	141	0.71%
2022/02/24	0	24.85	0	0.00	23.50	0	166	0.00%
2022/02/23	0	24.38	0	0.00	24.15	0	204	0.00%
2022/02/22	0	0.00	2	24.33	24.10	-2	205	-0.97%
2022/02/21	2	24.83	0	0.00	24.80	2	204	0.98%
2022/02/18	0	24.94	0	0.00	24.65	0	205	0.00%
2022/02/17	0	25.00	0	0.00	24.50	0	207	0.00%
2022/02/16	1	24.40	0	0.00	24.30	1	208	0.48%
2022/02/14	0	24.30	0	0.00	23.90	0	210	0.00%
2022/02/11	0	0.00	3	24.33	24.30	-3	209	-1.43%
2022/02/10	0	23.75	3	23.90	23.80	-3	203	-1.48%
2022/02/07	0	24.25	0	0.00	23.25	0	204	0.00%
2022/01/25	0	23.10	0	0.00	22.90	0	209	0.00%
2022/01/24	0	0.00	0.3	22.80	23.40	-0.3	211	-0.16%
2022/01/21	0	0.00	1	23.60	23.60	-1	212	-0.47%
2022/01/19	0	24.10	0	0.00	24.10	0	214	0.00%
2022/01/18	2	24.10	0	0.00	24.00	2	214	0.93%
2022/01/17	0	23.98	0	0.00	24.00	0	214	0.00%
2022/01/14	0	23.70	0	0.00	23.80	0	214	0.00%
2022/01/13	0	0.00	3	24.10	23.90	-3	216	-1.39%
2022/01/12	0	24.00	0	0.00	23.90	0	216	0.00%
2022/01/11	1	24.20	0	26.00	24.15	1	218	0.46%
2022/01/10	0	24.60	0	0.00	24.40	0	217	0.00%
2022/01/06	0.1	24.60	0	0.00	24.60	0.1	219	0.07%
2022/01/04	0	0.00	4	24.95	24.80	-4	221	-1.81%
2022/01/03	0.3	24.86	0	0.00	24.90	0.3	222	0.12%
2021/12/30	0	0.00	14	25.40	25.25	-14	221	-6.31%
2021/12/27	0.1	24.90	0	0.00	24.85	0.1	222	0.05%
2021/12/24	0	0.00	5	24.81	24.80	-5	226	-2.21%
2021/12/22	11	25.24	12	25.11	24.95	-1	229	-0.44%
2021/12/20	0.1	24.95	0	0.00	24.75	0.1	226	0.04%
2021/12/17	0	0.00	2	24.90	24.90	-2	228	-0.88%
2021/12/15	0	0.00	1	25.00	24.95	-1	229	-0.44%
2021/12/13	4	25.33	2	25.45	25.45	2	228	0.87%
2021/12/10	0	25.20	1	24.85	24.85	-1	228	-0.44%
2021/12/09	0	25.10	1	25.10	24.90	-1	229	-0.42%
2021/12/06	0	25.30	0	0.00	25.00	0	229	0.00%
2021/12/02	0	25.45	0	0.00	24.85	0	231	0.00%
2021/12/01	3	24.35	3	24.55	24.70	0	229	0.00%
2021/11/30	1	23.85	0	0.00	23.90	1	228	0.44%
2021/11/29	0	23.95	0	0.00	23.50	0	230	0.00%
2021/11/24	3	25.35	5	25.06	25.15	-2	227	-0.88%
2021/11/23	9	26.04	4	25.65	25.15	5	223	2.23%
2021/11/22	11	26.07	21	26.39	26.85	-10	201	-4.97%
2021/11/19	2	24.40	1	24.45	24.45	1	170	0.58%
2021/11/18	5	24.65	5	24.60	24.50	0	171	0.00%
2021/11/17	0	0.00	2	24.50	24.45	-2	172	-1.16%
2021/11/16	4	24.25	0	0.00	24.10	4	173	2.31%
2021/11/15	2	24.25	19	24.42	24.50	-17	171	-9.93%
2021/11/12	1	23.65	0	0.00	23.95	1	171	0.58%
2021/11/10	4	23.45	0	0.00	23.50	4	183	2.17%
2021/11/09	7	23.26	0	0.00	23.30	7	193	3.63%
2021/11/08	10	23.49	2	23.65	23.45	8	195	4.12%
2021/11/05	3	23.65	0	0.00	23.70	3	205	1.47%
2021/11/04	0	0.00	1	23.75	23.75	-1	218	-0.46%
2021/11/03	2	23.45	2	23.60	23.65	0	230	0.00%
2021/11/02	0	0.00	14	23.98	23.75	-14	245	-5.70%
2021/11/01	0	0.00	7	24.16	24.10	-7	269	-2.59%
2021/10/29	1	23.60	10	23.55	23.55	-9	276	-3.26%
2021/10/28	3	23.10	0	0.00	23.30	3	281	1.07%
2021/10/27	19	23.17	10	23.16	23.10	9	287	3.13%
2021/10/22	2	22.80	1	23.00	23.20	1	327	0.31%
2021/10/19	0	0.00	20	22.92	23.10	-20	491	-4.07%
2021/10/14	0	0.00	2	21.90	21.85	-2	705	-0.28%
2021/10/08	0	0.00	10	22.80	22.95	-10	1,052	-0.95%
2021/10/05	1	22.20	0	0.00	22.20	1	1,117	0.09%
2021/10/04	12	21.96	0	0.00	21.50	12	1,134	1.06%
2021/09/30	3	23.03	0	0.00	23.00	3	1,158	0.26%
2021/09/29	16	23.10	4	23.05	23.05	12	1,235	0.97%
2021/09/24	0	23.50	0.1	23.45	23.50	-0.1	1,414	-0.01%
2021/09/15	2	23.00	0	0.00	23.20	2	1,521	0.13%
2021/09/13	3	23.83	0	0.00	23.70	3	1,541	0.19%
2021/09/08	0	0.00	4	23.40	23.55	-4	1,585	-0.25%
2021/09/07	4	23.50	0	0.00	23.75	4	1,680	0.24%
2021/09/03	0	0.00	20	24.85	24.95	-20	1,747	-1.14%
2021/09/02	1	25.20	0	0.00	24.90	1	1,751	0.06%
2021/08/31	0	0.00	0	25.15	25.25	0	1,753	0.00%
2021/08/25	0	0.00	4	25.00	25.50	-4	1,777	-0.23%
2021/08/24	0	0.00	1	24.50	24.70	-1	1,781	-0.06%
2021/08/23	0	0.00	3	24.95	24.90	-3	1,788	-0.17%
2021/08/18	2	23.35	11	23.30	24.80	-9	1,802	-0.50%
2021/08/17	0	0.00	2	24.55	23.90	-2	1,817	-0.11%
2021/08/16	10	24.00	0	0.00	24.30	10	1,820	0.55%
2021/08/13	32	24.97	3	25.10	25.15	29	1,817	1.60%
2021/08/12	12	25.62	4	25.73	25.65	8	1,812	0.44%
2021/08/11	0	0.00	3	25.80	25.70	-3	1,824	-0.16%
2021/08/10	1	27.10	19	26.62	26.40	-18	1,824	-0.99%
2021/08/09	2.1	27.50	2	27.55	27.30	0.1	1,831	0.00%
2021/08/06	18	28.53	42	28.71	28.25	-24	1,842	-1.30%
2021/08/05	9	28.98	10	29.09	29.10	-1	1,853	-0.05%
2021/08/04	1	27.90	0	0.00	27.80	1	1,875	0.05%
2021/08/03	8	27.98	8	28.02	27.90	0	1,914	0.00%
2021/08/02	5	27.86	1	28.00	27.85	4	1,968	0.20%
2021/07/30	1	27.60	19	27.81	27.55	-18	2,008	-0.90%
2021/07/29	4	27.84	15	27.65	27.80	-11	2,049	-0.54%
2021/07/28	0	0.00	19	27.32	27.65	-19	2,105	-0.90%
2021/07/27	9	28.56	12	28.92	28.30	-3	2,173	-0.14%
2021/07/26	53	29.28	29	29.64	29.55	24	2,278	1.05%
2021/07/23	81	30.25	52	30.20	29.45	29	2,377	1.22%
2021/07/22	60	32.78	15	33.25	32.30	45	2,541	1.77%
2021/07/21	50	31.56	154	31.84	32.40	-104	2,696	-3.86%	大賣/鉅額交易
2021/07/20	15	30.57	22	30.61	30.25	-7	2,642	-0.26%
2021/07/19	56	30.57	39	30.69	30.85	17	2,679	0.63%
2021/07/16	14	29.13	18.7	29.47	29.95	-4.7	2,491	-0.19%
2021/07/15	1.1	27.39	0	0.00	27.25	1.1	2,466	0.04%
2021/07/14	2	27.40	7	26.88	27.15	-5	2,472	-0.20%
2021/07/13	15.3	27.85	7	27.89	27.10	8.3	2,473	0.34%
2021/07/12	20.1	27.69	42	27.66	27.50	-21.9	2,516	-0.87%
2021/07/09	1.1	28.89	3	28.57	28.30	-1.9	2,484	-0.08%
2021/07/08	22.1	29.02	10	29.05	28.90	12.1	2,474	0.49%
2021/07/07	13	29.38	22	29.38	29.10	-9	2,474	-0.36%
2021/07/06	134	29.52	53	29.45	29.45	81	2,476	3.27%	大買/
2021/07/05	71	30.29	69.3	30.28	31.10	1.7	2,434	0.07%
2021/07/02	3	27.80	7	27.96	28.30	-4	2,316	-0.17%
2021/07/01	9	27.61	10	27.98	27.40	-1	2,307	-0.04%
2021/06/30	10	27.92	10	28.06	28.30	0	2,296	0.00%
2021/06/29	50	29.00	16	28.81	28.25	34	2,316	1.47%
2021/06/28	10	28.10	28	28.13	28.15	-18	2,278	-0.79%
2021/06/25	11	27.37	17	27.52	27.40	-6	2,251	-0.27%
2021/06/24	1	26.70	19	26.62	27.15	-18	2,243	-0.80%
2021/06/23	36	26.51	23	26.83	26.50	13	2,243	0.58%
2021/06/22	3	26.42	3	26.80	26.05	0	2,234	0.00%
2021/06/21	23	26.38	11	26.30	26.20	12	2,228	0.54%
2021/06/18	11	27.68	18	27.92	27.60	-7	2,216	-0.32%
2021/06/17	18	27.58	15	27.88	27.45	3	2,211	0.14%
2021/06/16	75.2	28.14	104	28.56	28.10	-28.8	2,200	-1.31%	大賣/
2021/06/15	34.1	27.37	26	27.57	28.05	8.1	2,107	0.39%
2021/06/11	17	25.46	27	25.37	25.50	-10	2,056	-0.49%
2021/06/10	1	24.60	1	24.80	24.70	0	2,047	0.00%
2021/06/09	4	24.50	19	24.68	24.80	-15	2,042	-0.73%
2021/06/08	10	24.25	20	24.60	24.65	-10	2,043	-0.49%
2021/06/07	11	24.41	2	24.45	24.25	9	2,041	0.44%
2021/06/04	1	25.10	4	24.99	24.55	-3	2,037	-0.15%
2021/06/03	3	24.72	27	24.93	25.00	-24	2,033	-1.18%
2021/06/02	21	25.16	6	24.98	24.80	15	2,029	0.74%
2021/06/01	4	25.53	18	25.61	25.60	-14	2,020	-0.69%
2021/05/28	2	24.95	13	25.08	24.70	-11	2,004	-0.55%
2021/05/27	5	24.16	5	24.20	24.30	0	1,999	0.00%
2021/05/26	7	24.37	4	24.38	24.45	3	1,998	0.15%
2021/05/25	5	24.52	6	24.55	24.55	-1	1,996	-0.05%
2021/05/24	0	0.00	1	22.50	23.25	-1	1,986	-0.05%
2021/05/19	25	22.37	47	23.01	23.25	-22	1,991	-1.10%
2021/05/18	2	21.38	27	21.74	22.25	-25	1,981	-1.26%
2021/05/17	22	20.72	6	20.72	20.25	16	2,089	0.77%
2021/05/14	37	22.98	9	22.79	22.45	28	2,070	1.35%
2021/05/13	4	22.69	30	22.93	23.25	-26	2,046	-1.27%
2021/05/12	50	23.34	37	23.79	22.85	13	2,021	0.64%
2021/05/11	87.3	25.10	13	25.29	25.10	74.3	1,971	3.77%
2021/05/10	94	28.30	46	27.78	27.50	48	1,924	2.49%
2021/05/07	33	29.31	27	29.72	29.85	6	1,866	0.32%
2021/05/06	43	29.10	25	28.69	28.05	18	1,821	0.99%
2021/05/05	14.5	30.34	22	31.07	29.05	-7.5	1,767	-0.42%
2021/05/04	42.1	30.58	22	30.58	30.10	20.1	1,700	1.18%
2021/05/03	43	35.69	33	34.29	33.20	10	1,620	0.62%
2021/04/29	51	35.62	69.1	35.47	36.10	-18.1	1,494	-1.21%
2021/04/28	89	36.25	121	35.82	35.60	-32	1,359	-2.35%	大賣/
2021/04/27	47	35.58	78	35.42	35.65	-31	1,103	-2.81%
2021/04/26	28	32.45	34	32.45	32.45	-6	883	-0.68%
2021/04/23	69	28.75	29	28.67	29.50	40	846	4.73%
2021/04/22	66	28.50	71	28.20	26.85	-5	767	-0.65%
2021/04/21	72.1	27.66	43	27.44	28.10	29.1	695	4.18%
2021/04/20	1	25.80	7	26.58	26.50	-6	648	-0.93%
2021/04/19	0	26.28	2	25.95	25.95	-2	644	-0.31%
2021/04/16	22	26.20	21	26.38	26.20	1	666	0.15%
2021/04/15	2	25.55	15	25.67	25.70	-13	608	-2.13%
2021/04/14	6	25.07	18	25.25	25.30	-12	604	-1.98%
2021/04/13	11	26.18	0	0.00	25.55	11	600	1.83%
2021/04/12	11	27.39	21	27.30	27.40	-10	592	-1.69%
2021/04/09	31	27.91	96.2	27.67	27.35	-65.1	580	-11.23%
2021/04/08	23	26.98	16	27.52	27.60	7	546	1.28%
2021/04/07	56	26.59	9	26.67	26.60	47	532	8.83%
2021/04/06	6.2	26.46	3	26.55	26.40	3.2	536	0.59%
2021/04/01	56	26.66	49	26.70	26.40	7	545	1.28%
2021/03/31	10	25.63	4	25.68	25.75	6	516	1.16%
2021/03/30	0	26.73	0	0.00	25.55	0	517	0.00%
2021/03/29	3	25.49	2	25.60	25.45	1	518	0.19%
2021/03/26	9	25.57	14	25.59	25.60	-5	518	-0.96%
2021/03/25	5	25.38	13	25.48	25.35	-8	513	-1.56%
2021/03/24	3	25.30	0	0.00	25.40	3	512	0.59%
2021/03/23	0	25.95	1	25.35	24.85	-1	514	-0.19%
2021/03/22	41	25.27	14	25.39	25.20	27	509	5.30%
2021/03/19	0	26.00	10	25.36	25.40	-10	506	-1.97%
2021/03/18	0	25.80	0	0.00	25.15	0	506	0.00%
2021/03/17	9	25.17	1	25.20	25.10	8	515	1.55%
2021/03/16	3	24.78	0	0.00	24.95	3	516	0.58%
2021/03/15	1	24.20	1	24.50	24.50	0	519	0.00%
2021/03/12	1	24.40	0	0.00	24.20	1	527	0.19%
2021/03/11	1	24.30	0	0.00	24.30	1	545	0.18%
2021/03/10	0	25.85	1	24.60	24.20	-1	586	-0.17%
2021/03/09	1	24.20	0	0.00	24.30	1	658	0.15%
2021/03/08	1	24.70	0	0.00	24.40	1	794	0.13%
2021/03/05	3	24.48	0	0.00	24.45	3	819	0.37%
2021/03/04	0	27.00	0	0.00	24.75	0	818	0.00%
2021/03/03	0	0.00	1	25.10	25.05	-1	821	-0.12%
2021/03/02	3	25.65	5	25.85	25.30	-2	830	-0.24%
2021/02/26	0	26.00	0	0.00	25.50	0	827	0.00%
2021/02/25	0	25.30	17	25.22	25.25	-17	828	-2.05%
2021/02/24	31	25.53	21	25.32	25.15	10	827	1.21%
2021/02/23	1	25.25	2	25.10	25.25	-1	819	-0.12%
2021/02/22	1	24.85	3	25.00	24.90	-2	813	-0.25%
2021/02/19	0	0.00	1	24.65	24.60	-1	814	-0.12%
2021/02/18	6	24.18	0	0.00	24.35	6	817	0.73%
2021/02/17	2	24.38	12	24.77	24.50	-10	813	-1.23%
2021/02/04	1	23.85	0	0.00	23.65	1	694	0.14%
2021/02/03	6	23.60	0	0.00	23.50	6	695	0.86%
2021/02/01	0	26.00	3	23.20	23.35	-3	698	-0.43%
2021/01/28	3	24.20	1	24.15	24.00	2	696	0.29%
2021/01/27	4	24.06	3	24.37	24.25	1	695	0.14%
2021/01/26	1	24.15	3	24.17	24.00	-2	694	-0.29%
2021/01/25	0	0.00	3	23.67	24.15	-3	691	-0.43%
2021/01/22	1	23.80	3	23.90	23.85	-2	689	-0.29%
2021/01/21	2	24.25	3	24.15	23.90	-1	687	-0.15%
2021/01/20	1	24.70	7	24.80	24.50	-6	682	-0.88%
2021/01/19	0	25.65	11	25.24	25.60	-11	675	-1.63%
2021/01/18	0	0.00	1	25.00	24.80	-1	665	-0.15%
2021/01/15	4	25.31	0	0.00	25.05	4	663	0.60%
2021/01/14	2	25.43	1	25.50	25.45	1	657	0.15%
2021/01/13	6	25.68	2	26.08	25.60	4	654	0.61%
2021/01/12	15	26.04	8	25.98	25.50	7	653	1.07%
2021/01/11	11	26.38	20	26.55	26.50	-9	642	-1.40%
2021/01/08	1	25.00	1	25.60	25.00	0	610	0.00%
2021/01/06	12	25.90	0	0.00	25.05	12	609	1.97%
2021/01/05	3	25.52	5	25.66	25.75	-2	605	-0.33%
2021/01/04	0	0.00	10	26.10	25.70	-10	604	-1.66%
2020/12/31	2	26.23	1	26.00	25.95	1	591	0.17%
2020/12/30	7	26.21	5	26.13	26.05	2	589	0.34%
2020/12/29	5	26.31	14	26.26	26.10	-9	584	-1.54%
2020/12/28	17	26.44	10	26.19	26.10	7	570	1.23%
2020/12/25	12	25.56	7	25.90	25.55	5	547	0.91%
2020/12/24	12	25.49	8	25.43	25.45	4	538	0.74%
2020/12/23	0	0.00	1	24.60	24.50	-1	531	-0.19%
2020/12/22	2	24.33	0	0.00	24.25	2	529	0.38%
2020/12/21	2	24.58	3	24.93	24.65	-1	526	-0.19%
2020/12/18	5	25.50	25	25.26	24.75	-20	524	-3.82%
2020/12/17	3	25.60	0	0.00	25.35	3	521	0.58%
2020/12/16	0	0.00	1	25.70	25.60	-1	518	-0.19%
2020/12/15	1	25.50	3	25.40	25.25	-2	517	-0.39%
2020/12/14	3	26.10	2	25.98	26.00	1	514	0.19%
2020/12/11	3	25.70	0	0.00	25.60	3	512	0.59%
2020/12/10	5	26.46	7	26.54	26.55	-2	502	-0.40%
2020/12/09	10	26.61	13	26.57	26.60	-3	500	-0.60%
2020/12/08	2	26.30	13	26.61	26.80	-11	497	-2.21%
2020/12/07	6	26.50	12	26.57	26.50	-6	491	-1.22%
2020/12/04	41	26.75	32	26.41	26.10	9	469	1.92%
2020/12/03	75	27.28	262	27.00	27.00	-187	432	-43.29%	大賣/鉅額交易
2020/12/02	263	27.17	63	27.03	27.70	200	364	54.88%	大買/鉅額交易
2020/12/01	21	24.71	16	24.89	25.20	5	230	2.17%
2020/11/30	3	23.73	0	0.00	23.80	3	208	1.44%
2020/11/27	1	24.00	6	24.07	23.90	-5	207	-2.41%
2020/11/26	11	23.72	0	0.00	23.90	11	203	5.41%
2020/11/24	2	23.83	2	23.90	23.55	0	194	0.00%
2020/11/23	8.2	23.64	3	23.65	23.70	5.2	193	2.69%
2020/11/20	5	23.46	5	23.55	23.50	0	193	0.00%
2020/11/19	1	23.75	14	23.45	23.35	-13	193	-6.73%
2020/11/18	10	23.93	7	23.75	23.80	3	193	1.55%
2020/11/17	7	22.85	13	22.90	23.25	-6	189	-3.17%
2020/11/16	6	22.33	0	0.00	22.25	6	196	3.06%
2020/11/11	3	22.60	3	22.37	22.30	0	219	0.00%
2020/11/10	4	22.09	0	0.00	22.20	4	232	1.72%
2020/11/09	4	22.35	3	22.42	22.45	1	266	0.38%
2020/11/06	0	0.00	5	22.19	22.10	-5	281	-1.78%
2020/11/05	0	0.00	12	22.10	22.15	-12	323	-3.71%
2020/11/02	1	21.95	0	0.00	21.95	1	369	0.27%
2020/10/30	0	0.00	1	22.00	22.00	-1	379	-0.26%
2020/10/29	1	21.95	0	0.00	22.10	1	390	0.26%
2020/10/28	3	22.08	1	22.05	22.15	2	397	0.50%
2020/10/27	10	22.45	0	0.00	22.30	10	404	2.47%
2020/10/22	0	0.00	9	22.53	22.55	-9	463	-1.94%
2020/10/20	9	23.08	0	0.00	22.80	9	497	1.81%
2020/10/16	0	0.00	13	22.70	22.80	-13	616	-2.11%
2020/10/15	27	23.04	14	22.79	22.75	13	627	2.07%
2020/10/13	2	22.65	1	22.65	22.75	1	650	0.15%
2020/10/12	3	22.80	2	22.80	22.75	1	662	0.15%
2020/10/07	3	22.10	0	0.00	22.20	3	827	0.36%
2020/09/30	0	22.30	0	0.00	21.60	0	928	0.00%
2020/09/28	0	0.00	2	21.55	21.60	-2	1,149	-0.17%
2020/09/25	1	21.20	0	0.00	21.15	1	1,203	0.08%
2020/09/23	1	22.05	0	0.00	22.05	1	1,226	0.08%
2020/09/22	7	22.39	4	22.25	22.20	3	1,235	0.24%
2020/09/21	0	0.00	9	23.11	22.80	-9	1,242	-0.72%
2020/09/18	0	0.00	1	23.15	23.20	-1	1,255	-0.08%
2020/09/17	2	23.38	2	23.20	23.20	0	1,265	0.00%
2020/09/16	0	0.00	2	23.23	23.05	-2	1,271	-0.16%
2020/09/15	1	23.50	1	23.70	23.40	0	1,278	0.00%
2020/09/14	8	23.59	3	23.68	23.70	5	1,290	0.39%
2020/09/11	14	23.20	13	23.16	23.30	1	1,296	0.08%
2020/09/10	6	23.00	8	23.01	23.00	-2	1,309	-0.15%
2020/09/09	2	22.83	2	22.85	22.85	0	1,375	0.00%
2020/09/07	8	22.77	4	22.85	22.55	4	1,404	0.28%
2020/09/04	1	22.30	1	22.40	22.60	0	1,423	0.00%
2020/09/03	13	22.62	4	22.63	22.65	9	1,433	0.63%
2020/09/02	9	22.75	26	22.43	22.40	-17	1,446	-1.18%
2020/08/28	1	22.75	7	22.77	22.75	-6	1,580	-0.38%
2020/08/27	9	22.77	2	22.73	22.70	7	1,602	0.44%
2020/08/26	2	22.58	3	22.73	22.65	-1	1,655	-0.06%
2020/08/25	4	22.51	6	22.53	22.60	-2	1,769	-0.11%
2020/08/24	2	22.00	2	22.13	22.10	0	1,779	0.00%
2020/08/21	9	21.54	7	21.65	21.55	2	1,841	0.11%
2020/08/20	17	20.98	25	21.61	20.85	-8	1,860	-0.43%
2020/08/19	3	22.62	0	0.00	22.45	3	1,859	0.16%
2020/08/18	4	23.36	4	23.18	23.20	0	1,866	0.00%
2020/08/17	3	22.88	6	23.03	23.10	-3	1,900	-0.16%
2020/08/14	10	22.95	12	23.06	23.15	-2	1,911	-0.10%
2020/08/13	9	22.83	6	22.80	22.40	3	1,914	0.16%
2020/08/12	6	23.98	9	24.14	24.30	-3	1,888	-0.16%
2020/08/11	23	23.88	50	24.01	23.90	-27	1,885	-1.43%
2020/08/10	21	25.55	20	25.55	25.55	1	1,879	0.05%
2020/08/07	5	28.45	3	28.70	28.35	2	1,878	0.11%
2020/08/06	7	29.07	1	29.15	28.85	6	1,885	0.32%
2020/08/05	3	28.82	4	28.78	28.80	-1	1,898	-0.05%
2020/08/04	8	28.80	2	28.75	28.75	6	1,927	0.31%
2020/08/03	12	29.53	5	29.14	29.15	7	1,939	0.36%
2020/07/31	24	29.48	2	29.65	29.55	22	1,958	1.12%
2020/07/30	7	29.34	12	29.46	29.60	-5	1,989	-0.25%
2020/07/29	12	29.08	34	29.11	29.20	-22	1,988	-1.11%
2020/07/28	11	28.55	1	28.90	28.10	10	1,970	0.51%
2020/07/27	3	28.60	4	28.60	28.90	-1	1,967	-0.05%
2020/07/24	19	29.52	2	29.95	29.00	17	1,978	0.86%
2020/07/23	51	30.42	51	30.23	30.20	0	1,966	0.00%
2020/07/22	23	30.15	21	30.10	30.40	2	1,905	0.10%
2020/07/21	9	29.31	2	29.00	28.95	7	1,878	0.37%
2020/07/20	0	0.00	8	28.50	28.70	-8	1,882	-0.43%
2020/07/17	11	28.91	4	28.61	28.55	7	1,901	0.37%
2020/07/16	12	29.13	0	0.00	29.15	12	1,968	0.61%
2020/07/15	20	29.64	25	29.28	29.00	-5	2,012	-0.25%
2020/07/14	83	30.42	52	30.27	29.00	31	1,995	1.55%
2020/07/13	36	28.72	97	28.95	30.00	-61	1,870	-3.26%
2020/07/10	18	27.44	7	27.78	27.30	11	1,834	0.60%
2020/07/09	69	28.63	4	28.83	28.35	65	1,827	3.56%
2020/07/08	17	28.76	20	28.60	29.00	-3	1,819	-0.16%
2020/07/07	55	29.28	73.5	29.27	28.85	-18.5	1,803	-1.03%
2020/07/06	27	27.37	18	27.66	28.10	9	1,657	0.54%
2020/07/03	6	26.87	5	26.96	26.55	1	1,620	0.06%
2020/07/02	8	26.78	3	26.95	26.95	5	1,644	0.30%
2020/07/01	5	26.35	4	26.51	26.60	1	1,652	0.06%
2020/06/30	3	26.17	7	26.19	26.40	-4	1,658	-0.24%
2020/06/29	14	26.04	11	25.90	25.80	3	1,707	0.18%
2020/06/24	0	0.00	5	26.81	26.80	-5	1,765	-0.28%
2020/06/23	3	26.88	5	26.79	26.55	-2	1,813	-0.11%
2020/06/22	15	26.78	23	26.75	26.70	-8	1,829	-0.44%
2020/06/19	11	27.15	34	27.20	26.80	-23	1,878	-1.22%
2020/06/18	10	27.13	10	27.13	27.25	0	1,887	0.00%
2020/06/17	6	27.28	24	27.22	27.30	-18	1,893	-0.95%
2020/06/16	68	27.35	29	27.40	27.50	39	1,905	2.05%
2020/06/15	30	26.06	32	26.19	26.15	-2	1,888	-0.11%
2020/06/12	20	25.17	13	25.19	25.65	7	1,911	0.37%
2020/06/11	18	26.06	21	26.07	25.35	-3	1,935	-0.16%
2020/06/10	3	26.25	14	26.26	26.40	-11	1,943	-0.57%
2020/06/09	25	26.34	27	26.31	26.20	-2	1,982	-0.10%
2020/06/08	20	26.92	32	26.72	26.60	-12	2,016	-0.59%
2020/06/05	21	27.76	27	27.74	27.35	-6	2,028	-0.30%
2020/06/04	19	26.91	20	26.97	27.50	-1	1,999	-0.05%
2020/06/03	9	26.56	28	26.61	26.50	-19	1,989	-0.95%
2020/06/02	46	26.55	61	26.62	26.55	-15	1,993	-0.75%
2020/06/01	85	26.51	130	26.35	27.00	-45	2,027	-2.22%	大賣/
2020/05/29	1	25.15	10	25.08	25.10	-9	1,936	-0.46%
2020/05/28	54	25.50	52	25.78	25.05	2	1,959	0.10%
2020/05/27	17	25.16	8	25.09	25.25	9	1,931	0.47%
2020/05/26	13	24.80	9	24.86	24.65	4	1,992	0.20%
2020/05/25	13	24.72	9	24.50	24.65	4	2,006	0.20%
2020/05/22	20	24.90	25	24.95	24.90	-5	2,017	-0.25%
2020/05/21	13	24.42	2	24.40	24.45	11	2,008	0.55%
2020/05/20	0	0.00	5	24.39	24.45	-5	2,058	-0.24%
2020/05/19	4	23.75	3	23.98	23.90	1	2,099	0.05%
2020/05/18	13	23.87	7	24.06	23.70	6	2,118	0.28%
2020/05/15	24	24.44	21	24.51	24.00	3	2,171	0.14%
2020/05/14	38	24.40	12	24.09	23.80	26	2,202	1.18%
2020/05/13	4	25.21	1	25.10	25.10	3	2,257	0.13%
2020/05/12	30	24.99	19	24.78	25.20	11	2,366	0.46%
2020/05/11	27	24.36	19	24.33	24.40	8	2,413	0.33%
2020/05/08	10	25.83	14	25.50	25.40	-4	2,474	-0.16%
2020/05/07	5	25.83	4	25.94	25.90	1	2,506	0.04%
2020/05/06	12	25.49	23	25.41	25.60	-11	2,667	-0.41%
2020/05/05	13	24.94	9	25.03	24.85	4	2,716	0.15%
2020/05/04	1	24.60	2	24.40	24.80	-1	2,900	-0.03%
2020/04/30	2	24.85	6	24.80	24.80	-4	2,992	-0.13%
2020/04/29	22	24.85	16	24.90	24.60	6	3,210	0.19%
2020/04/28	8	24.49	56	24.47	24.35	-48	3,343	-1.44%
2020/04/27	10	24.63	10	24.69	24.70	0	3,417	0.00%
2020/04/24	18	24.64	11	24.60	24.35	7	3,719	0.19%
2020/04/23	19	24.92	30	24.95	24.85	-11	3,974	-0.28%
2020/04/22	38	24.81	96	24.92	25.00	-58	3,986	-1.45%
2020/04/21	161	26.40	76	26.12	25.55	85	3,976	2.14%	大買/
2020/04/20	45	26.09	17	26.48	27.00	28	3,953	0.71%
2020/04/17	43	25.29	14	25.04	24.75	29	3,930	0.74%
2020/04/16	0	0.00	2	25.05	25.00	-2	3,931	-0.05%
2020/04/15	10	25.23	3	25.18	25.10	7	3,954	0.18%
2020/04/14	18	24.95	10	25.06	25.05	8	4,011	0.20%
2020/04/13	40	25.17	23	25.39	24.95	17	4,024	0.42%
2020/04/10	16	26.65	5	26.61	26.90	11	4,015	0.27%
2020/04/09	11	26.60	16	26.53	26.20	-5	4,031	-0.12%
2020/04/08	9	25.84	9	26.03	26.10	0	4,078	0.00%
2020/04/07	15	25.96	6	25.96	25.90	9	4,113	0.22%
2020/04/06	11	24.95	4	25.03	25.50	7	4,112	0.17%
2020/04/01	12	25.11	16	25.06	24.90	-4	4,127	-0.10%
2020/03/31	72	25.83	76	25.61	25.15	-4	4,154	-0.10%
2020/03/30	27	24.59	41	24.79	25.65	-14	4,142	-0.34%
2020/03/27	37	23.41	57	23.36	23.35	-20	4,154	-0.48%
2020/03/26	22	22.19	73	22.25	22.60	-51	4,169	-1.22%
2020/03/25	57	23.37	84	23.29	22.75	-27	4,283	-0.63%
2020/03/24	36	22.08	24	22.15	22.30	12	4,671	0.26%
2020/03/23	19	20.57	8	20.49	20.60	11	4,811	0.23%
2020/03/20	21	20.91	17	20.87	21.35	4	4,884	0.08%
2020/03/19	48	20.04	30	20.54	19.45	18	4,864	0.37%
2020/03/18	88	21.65	70	21.67	21.60	18	4,818	0.37%
2020/03/17	61	21.36	18	21.06	20.95	43	4,789	0.90%
2020/03/16	10	23.92	10	23.87	22.50	0	4,772	0.00%
2020/03/13	15	23.88	9	24.00	24.55	6	4,770	0.13%
2020/03/12	24	27.48	27	27.53	26.50	-3	4,734	-0.06%
2020/03/11	17	30.11	44	30.43	29.25	-27	4,718	-0.57%
2020/03/10	40	29.73	147	29.97	30.80	-107	4,710	-2.27%	大賣/鉅額交易
2020/03/09	29	30.73	32	30.97	29.70	-3	4,691	-0.06%
2020/03/06	98	31.55	12	31.56	32.00	86	4,667	1.84%
2020/03/05	69	32.16	33	32.13	31.45	36	4,651	0.77%
2020/03/04	20	29.70	111	29.86	30.40	-91	4,582	-1.99%	大賣/
2020/03/03	35	30.12	34	30.21	30.05	1	4,579	0.02%
2020/03/02	97	28.76	17	28.94	28.85	80	4,551	1.76%
2020/02/27	60	29.48	76	29.21	28.40	-16	4,527	-0.35%
2020/02/26	15	31.43	7	31.59	30.70	8	4,466	0.18%
2020/02/25	23	32.04	53	31.89	32.30	-30	4,460	-0.67%
2020/02/24	27	33.01	28	32.63	32.60	-1	4,454	-0.02%
2020/02/21	68	33.22	53	32.90	32.95	15	4,500	0.33%
2020/02/20	26	32.94	32	32.78	33.20	-6	4,460	-0.13%
2020/02/19	21	32.08	19	32.33	32.10	2	4,458	0.04%
2020/02/18	48	32.49	70	32.51	32.00	-22	4,556	-0.48%
2020/02/17	29	33.60	22	33.70	33.35	7	4,598	0.15%
2020/02/14	26	33.48	43	33.45	33.70	-17	4,559	-0.37%
2020/02/13	45	33.93	50	33.99	33.00	-5	4,593	-0.11%
2020/02/12	48	33.34	74	33.37	33.30	-26	4,512	-0.58%
2020/02/11	69	33.32	177	33.38	33.35	-108	4,440	-2.43%	大賣/鉅額交易
2020/02/10	23	31.84	19	31.69	32.15	4	4,341	0.09%
2020/02/07	252	33.10	259	33.57	32.45	-7	4,285	-0.16%	大買/大賣/
2020/02/06	145	32.60	48	32.68	32.90	97	4,097	2.37%	大買/
2020/02/05	173	33.45	188	33.40	33.20	-15	4,010	-0.37%	大買/大賣/
2020/02/04	115	32.01	78	32.03	32.20	37	3,811	0.97%	大買/
2020/02/03	115	32.51	111	32.37	32.45	4	3,708	0.11%	大買/大賣/
2020/01/31	110	30.75	253	29.97	31.40	-143	3,477	-4.11%	大買/大賣/鉅額交易
2020/01/30	129	29.65	69	29.30	28.65	60	3,322	1.81%	大買/
2020/01/20	350	31.82	259	31.83	31.80	91	3,238	2.81%	大買/大賣/
2020/01/17	132	28.94	213	29.29	30.60	-81	2,922	-2.77%	大買/大賣/
2020/01/16	4	27.53	41	27.33	27.85	-37	2,646	-1.40%
2020/01/15	12	27.16	3	27.00	27.05	9	2,621	0.34%
2020/01/14	20	27.53	23	27.98	27.50	-3	2,603	-0.12%
2020/01/13	40	27.05	20	27.18	27.15	20	2,542	0.79%
2020/01/10	0	0.00	2	26.90	26.80	-2	2,507	-0.08%
2020/01/09	22	26.82	14	26.93	27.00	8	2,490	0.32%
2020/01/08	45	27.14	58	26.95	26.90	-13	2,457	-0.53%
2020/01/07	24	25.55	12	25.77	26.30	12	2,385	0.50%
2020/01/06	6	25.80	0	0.00	25.70	6	2,360	0.25%
2020/01/03	20	26.72	31	26.69	26.50	-11	2,343	-0.47%
2020/01/02	45	27.32	91	27.30	27.35	-46	2,304	-2.00%
2019/12/31	62	25.64	36	25.66	25.75	26	2,220	1.17%
2019/12/30	30	27.37	10	27.18	26.85	20	2,167	0.92%
2019/12/27	18	27.25	15	27.28	27.30	3	2,131	0.14%
2019/12/26	11	27.32	7	27.24	27.30	4	2,094	0.19%
2019/12/25	54	27.03	113	26.96	27.45	-59	2,052	-2.88%	大賣/
2019/12/24	71	27.76	62	27.71	27.50	9	2,004	0.45%
2019/12/23	112	27.86	112	27.31	27.80	0	1,920	0.00%	大買/大賣/
2019/12/20	122	27.98	157.1	28.04	28.20	-35.1	1,845	-1.90%	大買/大賣/
2019/12/19	578	28.05	594	28.09	27.70	-16	1,705	-0.94%	大買/大賣/
2019/12/18	366	25.74	243	26.31	26.75	123	1,258	9.77%	大買/大賣/鉅額交易
2019/12/17	71	23.69	179	23.77	24.35	-108	1,095	-9.86%	大賣/鉅額交易
2019/12/16	1	22.30	7	22.22	22.15	-6	1,013	-0.59%
2019/12/13	1	21.95	9	21.89	21.85	-8	1,005	-0.80%
2019/12/12	8	22.29	1	22.50	22.15	7	996	0.70%
2019/12/11	21	22.74	6	22.87	22.65	15	984	1.52%
2019/12/10	2	23.65	10	23.54	23.50	-8	961	-0.83%
2019/12/09	7	23.06	16	23.18	22.95	-9	932	-0.97%
2019/12/06	27	23.20	32	23.30	22.85	-5	915	-0.55%
2019/12/05	9	22.74	31	23.12	23.40	-22	879	-2.50%
2019/12/04	28	22.46	5	22.55	22.65	23	849	2.71%
2019/12/03	4	21.84	6	22.00	21.90	-2	831	-0.24%
2019/12/02	1	21.30	4	21.38	21.35	-3	819	-0.37%
2019/11/29	3	22.38	42	22.37	22.05	-39	807	-4.83%
2019/11/28	9	22.81	10	22.45	23.00	-1	786	-0.13%
2019/11/27	19	21.69	15	21.74	21.95	4	764	0.52%
2019/11/26	10	22.12	6	22.03	21.80	4	756	0.53%
2019/11/25	8	21.96	11	21.94	22.05	-3	741	-0.40%
2019/11/22	1	23.45	5	22.75	22.55	-4	716	-0.56%
2019/11/21	18	22.53	19	22.71	23.05	-1	693	-0.14%
2019/11/20	58	24.16	17	24.07	23.05	41	668	6.13%
2019/11/19	5	23.20	8	23.18	23.50	-3	589	-0.51%
2019/11/18	53	23.24	58	23.38	23.40	-5	562	-0.89%
2019/11/15	55	23.51	45	23.07	23.70	10	506	1.98%
2019/11/14	175	22.46	198	21.57	22.80	-23	378	-6.08%	大買/大賣/
2019/11/13	13	20.67	18	20.66	20.75	-5	270	-1.85%
2019/11/12	149	20.63	217	20.38	21.25	-68	241	-28.20%	大買/大賣/
2019/11/11	195	19.49	39	19.29	19.50	156	128	121.72%	大買/鉅額交易
2019/11/08	0	17.65	3	17.75	17.75	-3	83	-3.61%
2019/11/07	0	0.00	1	17.75	17.80	-1	82	-1.21%
2019/11/04	0	0.00	1	17.60	17.55	-1	83	-1.20%
2019/11/01	1	17.35	0	0.00	17.55	1	83	1.20%
2019/10/31	2	17.80	2	17.75	17.70	0	83	0.00%
2019/10/30	0	0.00	9	17.90	18.10	-9	81	-10.99%
2019/10/29	2	17.90	3	18.00	18.00	-1	82	-1.22%
2019/10/28	0	0.00	12	18.15	18.10	-12	82	-14.55%
2019/10/24	2	17.90	0	0.00	17.85	2	88	2.25%
2019/10/23	2	18.35	5	18.28	18.00	-3	88	-3.41%
2019/10/21	0	0.00	1	17.55	17.60	-1	82	-1.21%
2019/10/18	1	17.45	1	17.50	17.50	0	105	0.00%
2019/10/16	2	17.33	0	0.00	17.35	2	106	1.87%
2019/10/02	1	17.20	0	0.00	17.25	1	122	0.82%
2019/09/27	1	17.05	0	0.00	17.15	1	122	0.82%
2019/09/12	0	0.00	2	17.45	17.35	-2	109	-1.82%
2019/09/06	2	17.68	1	17.70	17.80	1	105	0.95%
2019/09/05	1	17.65	0	0.00	17.65	1	103	0.97%
2019/09/03	1	17.40	0	0.00	17.60	1	101	0.98%
2019/09/02	2	17.50	0	0.00	17.60	2	101	1.98%
2019/08/30	0	17.40	0	0.00	17.55	0	100	0.00%
2019/08/28	1	17.10	0	0.00	17.25	1	99	1.01%
2019/08/22	2	17.05	3	17.45	17.35	-1	99	-1.01%
2019/08/19	0	0.00	1	17.50	17.50	-1	99	-1.01%
2019/08/12	10	17.25	0	0.00	17.20	10	98	10.18%
2019/08/05	0	17.60	0	0.00	17.00	0	97	0.00%
2019/08/02	2	17.38	1	17.45	17.50	1	97	1.03%
2019/08/01	0	18.00	1	17.70	17.60	-1	97	-1.02%
2019/07/31	1	17.65	0	0.00	17.85	1	98	1.02%
2019/07/30	4	17.73	0	0.00	17.60	4	98	4.06%
2019/07/29	0	0.00	7	17.46	17.95	-7	97	-7.15%
2019/07/26	6	17.64	1	17.60	17.50	5	92	5.39%
2019/07/25	2	16.85	2	17.15	17.05	0	90	0.00%
2019/07/24	0	0.00	1	17.10	17.15	-1	89	-1.11%
2019/07/22	2	17.38	5	17.36	17.30	-3	94	-3.19%
2019/07/19	3	16.85	0	0.00	16.80	3	71	4.20%
2019/07/18	0	0.00	1	16.70	16.80	-1	73	-1.37%
2019/07/11	0	0.00	4	16.69	16.70	-4	96	-4.14%
2019/07/10	1	16.95	0	0.00	16.90	1	96	1.03%
2019/07/08	4	17.85	0	0.00	17.95	4	91	4.38%
2019/07/05	3	17.80	0	0.00	17.90	3	91	3.29%
2019/07/01	0	0.00	1	17.55	17.60	-1	98	-1.02%
2019/06/18	1	17.10	0	0.00	17.10	1	223	0.45%
2019/06/11	1	17.30	0	0.00	17.20	1	229	0.44%
2019/06/05	1	17.15	0	0.00	17.20	1	230	0.43%
2019/05/21	6	16.98	0	0.00	16.95	6	232	2.58%
2019/05/20	0	0.00	3	17.15	17.15	-3	232	-1.29%
2019/05/14	0	0.00	1	17.20	17.30	-1	233	-0.43%
2019/05/13	0	0.00	2	17.35	17.40	-2	233	-0.86%
2019/04/30	1	17.65	1	17.65	17.65	0	236	0.00%
2019/04/26	5	17.77	2	17.90	17.75	3	235	1.28%
2019/04/25	4	18.18	1	18.00	18.00	3	231	1.29%
2019/04/24	4	18.40	3	18.33	18.25	1	230	0.43%
2019/04/23	0	0.00	7	18.39	18.35	-7	227	-3.07%
2019/04/22	9	18.52	0	0.00	18.35	9	227	3.96%
2019/04/19	8	18.44	32	18.30	18.25	-24	220	-10.88%
2019/04/18	1	17.80	4	17.68	17.70	-3	209	-1.43%
2019/04/16	2	17.65	0	0.00	17.65	2	204	0.98%
2019/04/15	2	17.45	0	0.00	17.45	2	202	0.99%
2019/04/12	0	0.00	1	17.45	17.40	-1	200	-0.50%
2019/04/11	2	17.63	1	17.45	17.40	1	199	0.50%
2019/04/09	3	17.65	0	0.00	17.65	3	193	1.55%
2019/04/08	0.3	17.60	1	17.60	17.70	-0.7	190	-0.37%
2019/04/03	0	0.00	3	17.58	17.45	-3	186	-1.61%
2019/04/02	40	17.24	2	17.25	17.25	38	182	20.83%
2019/04/01	12	18.06	82	17.85	17.40	-70	176	-39.75%
2019/03/29	1	17.90	2	18.30	18.35	-1	166	-0.60%
2019/03/28	30	18.47	11	18.56	18.10	19	157	12.10%
2019/03/27	71	18.46	58	18.39	18.30	13	142	9.10%
2019/03/26	66	18.16	30	17.83	18.55	36	121	29.66%
2019/03/25	0	0.00	3	16.23	16.90	-3	72	-4.12%
2019/03/22	0	0.00	10	15.40	15.40	-10	58	-17.18%
2019/03/21	0	0.00	5	15.30	15.35	-5	57	-8.71%
2019/03/19	0	0.00	3	15.25	15.30	-3	58	-5.15%
2019/03/18	0	0.00	2	15.20	15.10	-2	55	-3.59%
2019/03/14	5	14.85	7	14.98	14.80	-2	58	-3.43%
2019/03/13	1.1	14.51	0	0.00	14.60	1.1	58	1.89%
2019/03/11	0	0.00	1	14.40	14.60	-1	67	-1.48%
2019/03/08	0	0.00	2	14.55	14.55	-2	67	-2.98%
2019/03/05	0	14.55	0	0.00	14.55	0	66	0.00%
2019/02/27	0	0.00	1	14.65	14.65	-1	66	-1.51%
2019/02/25	3	14.55	0	0.00	14.50	3	65	4.62%
2019/02/22	6	14.82	6	14.98	14.80	0	63	0.00%
2019/02/21	0	14.55	0	0.00	14.40	0	62	0.00%
2019/02/20	0	0.00	2	14.48	14.45	-2	63	-3.17%
2019/02/19	8	14.50	0	0.00	14.45	8	64	12.37%
2019/02/18	0	0.00	2	14.40	14.50	-2	64	-3.09%
2019/02/15	2	14.25	0	0.00	14.30	2	67	2.98%
2019/02/13	3	14.17	2	14.45	14.20	1	72	1.38%
2019/02/11	5	14.06	5	14.25	14.20	0	71	0.00%
2019/01/29	0	0.00	1	14.40	14.40	-1	62	-1.61%
2019/01/25	1	14.30	0	0.00	14.50	1	62	1.60%
2019/01/18	9	14.22	0	0.00	14.30	9	62	14.34%
2019/01/15	6	14.25	0	0.00	14.30	6	63	9.42%
2019/01/14	10	14.37	0	0.00	14.30	10	63	15.75%
2019/01/11	15	14.73	0	0.00	14.50	15	62	24.08%
2019/01/10	5	15.00	0	0.00	14.90	5	60	8.26%
2019/01/09	2	14.95	0	0.00	15.00	2	60	3.32%
2019/01/08	5	15.00	0	0.00	14.80	5	60	8.33%
2019/01/07	5	15.00	0	0.00	15.10	5	62	8.04%
2018/12/26	0	0.00	1	14.85	14.70	-1	66	-1.50%
2018/12/19	0	0.00	1	15.25	15.10	-1	67	-1.48%
2018/12/18	1	15.05	0	0.00	14.90	1	66	1.50%
2018/12/12	0	0.00	1	15.25	15.35	-1	69	-1.43%
2018/12/07	0	0.00	7	14.96	15.05	-7	72	-9.68%
2018/12/06	18	14.66	6	14.77	14.70	12	71	16.84%
2018/12/05	6	15.28	7	15.31	15.20	-1	69	-1.43%
2018/12/04	15	15.47	199	15.23	15.60	-184	68	-269.53%	大賣/鉅額交易
2018/11/27	1	14.30	0	0.00	14.25	1	57	1.74%
2018/11/20	1	14.30	1	14.45	14.30	0	59	0.00%
2018/11/16	6	14.30	1	14.40	14.50	5	59	8.43%
2018/11/15	5	14.45	0	0.00	14.50	5	58	8.54%
2018/11/14	1	14.50	0	0.00	14.50	1	56	1.76%
2018/11/13	4	14.63	10	14.35	14.55	-6	55	-10.74%
2018/11/12	10	14.23	5	14.25	14.35	5	53	9.40%
2018/11/08	0	0.00	1	12.90	12.90	-1	47	-2.09%
2018/11/07	2	12.80	0	0.00	13.00	2	47	4.20%
2018/11/06	10	12.55	4	12.60	12.75	6	47	12.51%
2018/10/30	0	0.00	5	12.31	12.30	-5	48	-10.40%
2018/10/29	10	12.10	10	12.10	12.10	0	47	0.00%
2018/10/26	10	12.20	3	12.00	12.00	7	48	14.53%
2018/10/24	0	12.80	0	0.00	12.90	0	47	0.00%
2018/10/23	2	13.00	1	13.20	12.95	1	47	2.11%
2018/10/22	1	13.20	1	13.50	13.20	0	48	0.00%
2018/10/19	1	12.95	0	0.00	13.00	1	47	2.11%
2018/10/17	0	0.00	1	13.00	12.95	-1	46	-2.13%
2018/10/12	24	12.17	23	12.24	12.55	1	46	2.15%
2018/10/11	7	12.62	1	12.55	12.55	6	44	13.63%
2018/10/08	3	13.80	0	0.00	13.90	3	40	7.43%
2018/10/05	0	0.00	1	13.85	13.80	-1	40	-2.49%
2018/10/04	0	0.00	3	13.97	14.05	-3	39	-7.61%
2018/09/27	3	13.98	0	0.00	13.90	3	40	7.36%
2018/09/26	7	14.01	3	14.25	14.00	4	40	9.92%
2018/09/20	2	14.23	1	14.60	14.25	1	39	2.57%
2018/09/19	2	13.95	1	14.55	14.50	1	38	2.58%
2018/09/18	1	13.95	0	0.00	13.95	1	37	2.69%
2018/09/14	15	13.80	0	0.00	14.15	15	37	40.12%
2018/09/13	0	0.00	1	14.10	14.00	-1	33	-2.94%
2018/09/12	1	14.00	0	0.00	14.05	1	33	2.95%
2018/09/11	10	14.10	0	0.00	14.10	10	34	29.13%
2018/09/07	2	14.95	1	15.15	14.85	1	34	2.89%
2018/09/03	6	15.00	6	15.10	14.95	0	36	0.00%
2018/08/31	23	14.98	0	0.00	15.00	23	36	62.30%
2018/08/29	2	14.95	0	0.00	14.95	2	38	5.25%
2018/08/28	10	15.00	0	0.00	14.95	10	37	26.51%
2018/08/27	9	15.01	0	0.00	15.05	9	38	23.66%
2018/08/14	10	15.30	0	0.00	15.30	10	43	23.02%
2018/08/10	6	15.58	0	0.00	15.60	6	47	12.61%
2018/08/09	5	15.60	0	0.00	15.65	5	48	10.27%
2018/08/03	9	15.70	0	0.00	15.90	9	73	12.17%
2018/07/18	5	15.85	0	0.00	15.85	5	74	6.67%
2018/07/11	0	0.00	4	15.56	15.60	-4	79	-5.02%
2018/07/09	9	15.45	0	0.00	15.45	9	83	10.80%
2018/06/29	0	0.00	1	16.40	16.45	-1	87	-1.14%
2018/06/19	1	16.70	0	0.00	16.55	1	107	0.93%
2018/06/11	0.1	16.80	0	0.00	16.90	0.1	120	0.10%
2018/06/08	3	16.70	0	0.00	16.60	3	122	2.44%
2018/05/31	0	0.00	7	16.27	16.50	-7	148	-4.71%
2018/05/30	0	0.00	8	16.23	16.25	-8	148	-5.40%
2018/05/29	0	0.00	9	16.26	16.20	-9	147	-6.09%
2018/05/28	3	16.00	0	0.00	16.20	3	147	2.03%
2018/05/25	0	0.00	4	16.21	16.20	-4	146	-2.72%
2018/05/23	0	0.00	3	16.15	16.10	-3	150	-1.99%
2018/05/22	2	16.05	0	0.00	16.10	2	151	1.32%
2018/05/21	14	16.06	1	16.25	16.05	13	153	8.49%
2018/05/18	10	16.05	0	0.00	16.05	10	152	6.57%
2018/05/16	20	15.97	0	0.00	16.05	20	152	13.13%
2018/05/15	0	0.00	1	16.15	16.20	-1	152	-0.66%
2018/05/14	23	16.84	4	16.73	16.65	19	153	12.37%
2018/05/11	3	18.57	18	18.45	18.25	-15	146	-10.27%
2018/04/27	2	18.25	0	0.00	18.30	2	149	1.34%
2018/04/25	1	18.50	0	0.00	18.50	1	152	0.66%
2018/04/24	5	18.60	0	0.00	18.55	5	153	3.25%
2018/04/23	21	18.80	0	0.00	18.90	21	154	13.62%
2018/04/20	13	19.02	0	0.00	19.10	13	155	8.39%
2018/04/18	2	19.15	0	0.00	19.15	2	155	1.29%
2018/04/16	17	19.61	0	0.00	19.55	17	155	10.94%
2018/04/13	0	21.85	0	0.00	19.75	0	155	0.00%
2018/04/12	0	0.00	46	19.94	19.90	-46	155	-29.68%
2018/04/11	0	0.00	57	19.87	19.85	-57	157	-36.13%
2018/04/09	3	19.45	0	0.00	19.45	3	160	1.87%
2018/04/03	5	19.50	0	0.00	19.60	5	163	3.06%
2018/04/02	0	19.80	0	0.00	19.65	0	164	0.00%
2018/03/31	5	19.55	5	19.60	19.60	0	165	0.00%
2018/03/29	2	19.53	25	19.55	19.55	-23	166	-13.78%
2018/03/28	0	0.00	2	19.50	19.55	-2	166	-1.20%
2018/03/27	3	19.53	1	19.60	19.55	2	166	1.20%
2018/03/26	0	20.00	2	19.95	20.00	-2	158	-1.26%
2018/03/23	20	20.00	3	20.00	19.95	17	157	10.83%
2018/03/22	1	20.30	5	20.41	20.35	-4	155	-2.58%
2018/03/21	0	0.00	18	20.25	20.35	-18	152	-11.81%
2018/03/20	23	20.32	0	0.00	20.35	23	150	15.32%
2018/03/16	2	20.53	3	20.62	20.60	-1	150	-0.66%
2018/03/15	2	20.60	1	20.75	20.55	1	148	0.68%
2018/03/14	4	20.59	1	20.65	20.65	3	149	2.00%
2018/03/13	16	20.67	10	20.79	20.70	6	147	4.07%
2018/03/12	117	20.42	25	20.42	20.60	92	142	64.60%	大買/
2018/03/08	0	0.00	6	19.20	19.20	-6	132	-4.54%
2018/03/07	0	19.20	0	0.00	19.05	0	131	0.00%
2018/03/06	0	19.10	0	0.00	18.95	0	132	0.00%
2018/02/26	3	18.80	1	18.80	18.85	2	142	1.40%
2018/02/23	0	18.50	0	18.50	18.50	0	143	0.00%
2018/02/22	0	18.40	0	0.00	18.45	0	146	0.00%
2018/02/21	3	17.93	1	17.85	18.05	2	149	1.34%
2018/02/12	5	17.24	0	0.00	17.60	5	152	3.29%
2018/02/09	1	16.45	0	0.00	16.85	1	153	0.65%
2018/02/06	2	17.68	0	0.00	17.35	2	161	1.24%
2018/02/05	5	18.58	0	0.00	18.65	5	162	3.08%
2018/02/01	1	19.00	0	0.00	18.95	1	169	0.59%
2018/01/31	1	19.00	0	0.00	19.00	1	170	0.59%
2018/01/29	2	19.40	2	19.30	19.25	0	175	0.00%
2018/01/26	3	19.00	0	0.00	19.15	3	180	1.66%
2018/01/23	0	0.00	1	19.15	19.15	-1	188	-0.53%
2018/01/22	3	19.15	0	0.00	19.15	3	189	1.59%
2018/01/18	1	19.35	1	19.35	19.35	0	189	0.00%
2018/01/09	0	0.00	4	19.35	19.15	-4	185	-2.16%
2018/01/08	0	0.00	6	19.46	19.25	-6	184	-3.25%
2018/01/05	3	19.35	0	0.00	19.35	3	183	1.64%
2018/01/03	3	19.45	0	0.00	19.40	3	178	1.68%