泰藝 (8289)-新光券商分點個股進出

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

泰藝

(8289)

可現股當沖

股價
31.40
漲跌
▲0.20
漲幅
+0.64%
成交量
92張
產業
上櫃電子零組件類股
115人加入追蹤

立即追蹤
本地時間:13:35(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

泰藝 (8289)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
2024/04/17	0	0.00	0.3	31.50	31.40	-0.3	416	-0.06%
2024/04/16	4	31.34	6	32.05	31.20	-2	415	-0.48%
2024/04/15	1	32.50	0	33.00	32.45	1	413	0.24%
2024/04/12	1	33.15	0	33.11	33.05	1	410	0.24%
2024/04/11	1	33.00	0	33.13	33.10	1	409	0.24%
2024/04/10	1	33.48	0.1	34.85	33.45	0.9	407	0.23%
2024/04/09	2	33.20	0	0.00	33.45	2	406	0.49%
2024/04/08	0.1	34.23	0	0.00	33.40	0.1	403	0.01%
2024/04/03	5	33.60	0	0.00	33.55	5	401	1.24%
2024/04/02	1.1	33.91	0	0.00	33.95	1.1	400	0.27%
2024/04/01	0	34.48	1.1	34.36	34.50	-1	398	-0.26%
2024/03/29	0	35.00	0	35.00	33.60	0	397	0.00%
2024/03/28	1.5	33.72	0	0.00	33.85	1.5	397	0.37%
2024/03/27	0.8	34.11	0	0.00	33.85	0.8	396	0.20%
2024/03/26	2	33.80	3	33.90	34.00	-1	391	-0.25%
2024/03/25	0	34.35	0	0.00	34.10	0	386	0.00%
2024/03/22	0	34.38	0	0.00	34.15	0	386	0.00%
2024/03/21	0	34.80	0	0.00	34.70	0	383	0.00%
2024/03/20	1	34.50	4	34.75	34.80	-3	384	-0.78%
2024/03/19	0	34.75	1	34.50	34.70	-1	383	-0.26%
2024/03/18	6	34.36	0	0.00	34.20	6	382	1.57%
2024/03/15	1	34.60	0	0.00	34.80	1	382	0.26%
2024/03/14	1	34.95	7	34.98	35.20	-6	381	-1.57%
2024/03/13	13	35.57	2	35.18	35.45	11	379	2.90%
2024/03/11	25	35.60	5	35.50	35.50	20	376	5.31%
2024/03/08	6	36.59	11	35.96	35.75	-5	374	-1.34%
2024/03/07	9	37.74	22	37.43	37.00	-13	364	-3.57%
2024/03/06	17	37.93	32.2	37.58	37.75	-15.2	352	-4.30%
2024/03/05	9	36.66	27	36.96	37.20	-18	341	-5.28%
2024/03/04	14	37.25	14	36.97	37.00	0	335	0.00%
2024/03/01	12	36.37	35	36.18	36.05	-23	320	-7.16%
2024/02/29	5	35.97	5	36.09	36.00	0	317	0.00%
2024/02/27	6	36.70	6	36.43	36.10	0	317	0.00%
2024/02/26	9	35.95	0	0.00	36.00	9	307	2.92%
2024/02/23	39	36.96	17	36.55	36.45	22	307	7.15%
2024/02/22	132.4	38.17	100.2	38.44	36.90	32.2	331	9.70%	大買/
2024/02/21	8	35.32	12	35.15	36.15	-4	229	-1.74%
2024/02/20	5	32.89	1	32.85	32.90	4	202	1.97%
2024/02/19	1	32.55	0	0.00	32.70	1	200	0.50%
2024/02/16	3	32.35	3	32.20	32.30	0	198	0.00%
2024/02/05	0.1	31.20	0	0.00	31.60	0.1	196	0.05%
2024/02/02	0	34.50	2	31.90	31.70	-2	195	-1.02%
2024/02/01	5	31.60	0	0.00	31.55	5	195	2.55%
2024/01/31	0	31.60	0	0.00	31.70	0	196	0.00%
2024/01/26	0	31.90	0	0.00	31.40	0	197	0.00%
2024/01/25	0	31.90	2	31.70	31.75	-2	198	-1.01%
2024/01/24	2	32.00	1	31.85	31.85	1	199	0.50%
2024/01/22	1	31.65	0	0.00	31.70	1	199	0.50%
2024/01/19	1	31.10	0	0.00	31.15	1	200	0.50%
2024/01/18	0	0.00	1	30.90	30.90	-1	200	-0.50%
2024/01/17	0	31.98	0	0.00	31.00	0	200	0.00%
2024/01/16	1	31.40	0	0.00	31.40	1	201	0.50%
2024/01/15	5	31.30	5	31.55	31.50	0	202	0.00%
2024/01/10	0	0.00	0	31.20	31.25	0	208	-0.01%
2024/01/09	2	31.95	1	31.70	31.55	1	209	0.48%
2024/01/08	1	32.35	0	0.00	32.10	1	211	0.47%
2024/01/03	1	32.55	0	0.00	32.65	1	219	0.46%
2023/12/29	0	0.00	1	32.80	32.75	-1	221	-0.45%
2023/12/28	1	32.90	0	0.00	32.85	1	223	0.45%
2023/12/25	0	0.00	3	32.40	32.25	-3	229	-1.31%
2023/12/22	1	32.20	0	0.00	32.35	1	230	0.43%
2023/12/21	0.1	32.30	0	0.00	32.10	0.1	231	0.04%
2023/12/20	0.2	32.60	0	0.00	32.50	0.2	237	0.09%
2023/12/18	1	32.55	0	0.00	32.70	1	240	0.42%
2023/12/15	4	32.80	0	0.00	32.60	4	261	1.53%
2023/12/14	1	33.45	0	0.00	33.25	1	266	0.38%
2023/12/12	4	33.05	2	33.03	32.95	2	271	0.74%
2023/12/11	0	33.80	0	0.00	33.00	0	270	0.00%
2023/12/08	1	33.50	1	34.15	33.50	0	267	0.00%
2023/12/07	8	33.64	5	34.04	33.70	3	266	1.13%
2023/12/06	1	34.20	0	0.00	34.20	1	263	0.38%
2023/12/05	0	0.00	1	34.35	34.30	-1	262	-0.38%
2023/12/04	1	34.75	2	35.00	34.85	-1	264	-0.38%
2023/12/01	9	34.69	0	0.00	34.55	9	264	3.40%
2023/11/30	1	34.95	11	34.84	34.95	-10	263	-3.79%
2023/11/29	4	34.35	0	0.00	34.35	4	256	1.56%
2023/11/28	9	34.73	6	34.90	34.55	3	256	1.17%
2023/11/27	0	35.00	6	35.00	34.20	-6	255	-2.35%
2023/11/24	3	34.17	1	34.00	34.15	2	253	0.79%
2023/11/22	9	34.77	5	34.43	35.10	4	254	1.57%
2023/11/21	50	34.88	45.1	35.08	34.50	4.9	248	1.98%
2023/11/20	1	31.70	17.2	32.04	33.35	-16.2	209	-7.74%
2023/11/17	1	29.60	10	30.16	30.35	-9	198	-4.55%
2023/11/16	2	29.40	1	29.50	29.50	1	197	0.51%
2023/11/15	7	29.59	2	30.15	29.55	5	199	2.51%
2023/11/14	1	29.30	0	0.00	29.40	1	201	0.50%
2023/11/13	1	29.30	0	0.00	29.45	1	208	0.48%
2023/11/10	4	29.34	0	0.00	29.40	4	211	1.89%
2023/11/09	2	29.50	4	29.75	29.65	-2	217	-0.92%
2023/11/02	0	0.00	1	28.55	28.80	-1	241	-0.41%
2023/10/31	2	28.63	0	0.00	28.30	2	244	0.82%
2023/10/26	3	29.35	0	0.00	29.35	3	257	1.16%
2023/10/25	0	29.85	1	29.70	29.70	-1	261	-0.38%
2023/10/24	0	29.40	0	0.00	29.45	0	264	0.00%
2023/10/23	15	29.03	5	29.15	29.00	10	272	3.68%
2023/10/20	3	28.47	13	28.21	28.90	-10	277	-3.60%
2023/10/18	6	28.21	7	28.41	28.40	-1	287	-0.35%
2023/10/17	5	29.52	0	0.00	29.55	5	287	1.74%
2023/10/16	7.2	29.79	9	29.68	29.50	-1.9	289	-0.64%
2023/10/13	1	30.80	2	30.70	30.60	-1	290	-0.34%
2023/10/12	4	30.93	3	30.85	31.00	1	293	0.34%
2023/10/11	9	32.38	10	31.67	31.40	-1	292	-0.34%
2023/10/05	2	33.05	0	0.00	33.15	2	304	0.66%
2023/10/04	1	32.30	0	0.00	32.85	1	308	0.32%
2023/10/02	8	33.16	6	33.03	33.25	2	327	0.61%
2023/09/27	0	0.00	4	33.10	33.20	-4	336	-1.19%
2023/09/25	6	33.45	1	33.40	33.50	5	350	1.43%
2023/09/22	0	33.00	3.2	32.41	32.95	-3.1	349	-0.90%
2023/09/21	5	32.30	6	32.13	31.90	-1	353	-0.28%
2023/09/20	9	32.96	8	32.84	32.55	1	351	0.28%
2023/09/19	0.1	32.65	8	32.20	32.20	-7.9	336	-2.35%
2023/09/18	2	31.60	0	0.00	31.50	2	333	0.60%
2023/09/15	13	32.12	0	0.00	31.60	13	334	3.89%
2023/09/14	4	32.50	5	32.35	32.30	-1	334	-0.30%
2023/09/11	1	31.55	2	31.68	31.45	-1	344	-0.29%
2023/09/07	2	32.35	1	32.25	32.10	1	350	0.29%
2023/09/06	11	31.53	9	31.67	31.85	2	368	0.55%
2023/09/05	4	31.66	1	31.60	31.55	3	377	0.79%
2023/09/04	6	30.95	0	0.00	31.15	6	390	1.54%
2023/09/01	7	31.08	0	0.00	31.10	7	395	1.77%
2023/08/30	10	30.97	5	30.85	30.85	5	406	1.23%
2023/08/29	9	30.66	0	0.00	30.90	9	410	2.20%
2023/08/28	26.4	31.51	17.1	30.84	31.00	9.3	411	2.26%
2023/08/25	11.2	33.03	1	33.15	32.90	10.2	409	2.49%
2023/08/24	6	36.89	9	37.36	37.45	-3	415	-0.73%
2023/08/22	4	36.08	0	0.00	36.10	4	417	0.96%
2023/08/21	0	36.80	0	0.00	36.20	0	421	0.00%
2023/08/17	3	35.83	0	0.00	36.20	3	433	0.69%
2023/08/16	1	35.45	0.1	35.80	35.40	1	433	0.22%
2023/08/15	1	35.50	0	0.00	35.60	1	444	0.22%
2023/08/11	1	35.60	0	0.00	35.65	1	456	0.22%
2023/08/10	7.2	36.53	0	0.00	35.55	7.2	456	1.57%
2023/08/09	2	36.93	0	0.00	36.90	2	453	0.44%
2023/08/07	0	0.00	1	37.60	38.10	-1	468	-0.21%
2023/08/04	0	37.90	0	0.00	37.60	0	471	0.00%
2023/08/02	6	37.58	0	0.00	36.95	6	488	1.23%
2023/08/01	2	37.60	0	0.00	37.65	2	485	0.41%
2023/07/31	4.1	38.25	7	38.26	38.05	-2.9	486	-0.60%
2023/07/28	1	38.45	0	0.00	38.35	1	489	0.20%
2023/07/27	1.1	37.88	3	38.15	38.30	-1.9	492	-0.38%
2023/07/26	5	37.39	2	37.45	37.30	3	493	0.61%
2023/07/25	3	38.07	2	38.20	38.20	1	496	0.20%
2023/07/24	7.2	37.69	4	37.83	37.55	3.2	499	0.64%
2023/07/21	0	0.00	4	38.46	38.55	-4	502	-0.80%
2023/07/20	3.1	39.18	0	0.00	38.90	3.1	524	0.59%
2023/07/17	1.1	40.01	0.1	39.85	40.15	1	571	0.18%
2023/07/13	6.4	39.00	0	0.00	38.80	6.4	644	0.99%
2023/07/12	1	39.90	1	39.55	39.35	0	648	0.00%
2023/07/11	0	0.00	1	39.80	39.85	-1	668	-0.15%
2023/07/10	6	40.12	17	40.13	39.80	-11	677	-1.62%
2023/07/07	0	0.00	1	41.30	41.55	-1	686	-0.15%
2023/07/06	6.2	42.50	2	42.22	41.90	4.2	694	0.61%
2023/07/05	5	42.05	2	42.18	42.10	3	705	0.43%
2023/07/04	3	42.18	2	42.00	42.35	1	725	0.14%
2023/07/03	7	41.74	13	41.70	42.20	-6	763	-0.78%
2023/06/30	17	41.30	4	40.98	41.45	13	805	1.61%
2023/06/29	2	40.75	0	0.00	40.70	2	854	0.24%
2023/06/28	0	40.55	8	40.40	40.45	-8	1,006	-0.79%
2023/06/26	1	40.70	2	40.65	40.35	-1	1,177	-0.08%
2023/06/20	7	40.37	0	0.00	40.50	7	1,386	0.50%
2023/06/19	3	40.50	0	0.00	40.20	3	1,500	0.20%
2023/06/16	1.1	40.46	1	40.65	40.35	0.1	1,655	0.01%
2023/06/15	2.2	40.19	0	0.00	40.15	2.2	1,699	0.13%
2023/06/14	9	40.08	4.1	40.06	40.30	4.9	1,730	0.28%
2023/06/13	3	40.25	3	40.27	40.15	0	1,767	0.00%
2023/06/12	9	40.22	3	39.93	39.90	6	1,784	0.34%
2023/06/09	2	41.73	14	41.95	41.70	-12	1,802	-0.67%
2023/06/08	18	42.81	18.3	42.99	42.35	-0.3	1,852	-0.01%
2023/06/07	1	42.20	7	42.14	42.15	-6	1,897	-0.32%
2023/06/06	2	41.70	2	41.73	41.70	0	1,981	0.00%
2023/06/05	5	42.34	1	42.30	42.25	4	2,031	0.20%
2023/06/02	1	42.05	3	42.17	42.00	-2	2,100	-0.10%
2023/06/01	1	42.00	4	41.91	41.90	-3	2,406	-0.12%
2023/05/31	1	41.80	6	41.82	41.90	-5	2,530	-0.20%
2023/05/30	11	41.82	14	41.83	41.05	-3	2,602	-0.12%
2023/05/29	1.1	42.05	10	42.00	41.90	-8.9	2,762	-0.32%
2023/05/26	5	41.41	0	0.00	41.35	5	2,987	0.17%
2023/05/25	3	41.67	2	42.35	41.75	1	3,066	0.03%
2023/05/24	0	0.00	1	41.90	41.75	-1	3,080	-0.03%
2023/05/23	3	42.03	2	42.20	41.80	1	3,106	0.03%
2023/05/22	6	41.93	5	41.82	41.75	1	3,112	0.03%
2023/05/19	48	41.62	30	41.42	41.10	18	3,124	0.58%
2023/05/18	21	41.60	15	41.11	41.40	6	3,133	0.19%
2023/05/17	3	40.90	2.7	41.04	41.05	0.3	3,129	0.01%
2023/05/16	3	40.00	0	0.00	40.00	3	3,126	0.10%
2023/05/15	3	39.20	3	39.65	39.65	0	3,138	0.00%
2023/05/12	21.2	39.95	7	39.70	40.00	14.2	3,180	0.44%
2023/05/11	6	39.58	10.1	40.03	39.35	-4.1	3,253	-0.13%
2023/05/09	7	41.19	34.2	41.58	40.60	-27.2	3,250	-0.84%
2023/05/08	3.2	42.99	0	0.00	43.00	3.2	3,243	0.10%
2023/05/05	0	0.00	5	43.20	43.25	-5	3,285	-0.15%
2023/05/04	4	42.70	8	42.70	42.60	-4	3,337	-0.12%
2023/05/03	4	43.23	7	43.16	43.10	-3	3,351	-0.09%
2023/05/02	43.2	43.76	10	43.83	43.90	33.2	3,358	0.99%
2023/04/28	5	43.44	14	43.39	43.55	-9	3,366	-0.27%
2023/04/27	11	42.65	24	42.78	42.90	-13	3,361	-0.39%
2023/04/26	28	42.78	2	42.75	42.95	26	3,355	0.77%
2023/04/25	23	43.45	115	43.72	43.05	-92	3,351	-2.74%	大賣/
2023/04/24	8	44.94	20	44.64	44.90	-12	3,330	-0.36%
2023/04/21	41.2	45.55	30	44.89	44.80	11.2	3,328	0.34%
2023/04/20	59.2	45.94	89.1	45.65	45.80	-29.9	3,332	-0.90%
2023/04/19	6.9	48.19	64	47.60	47.55	-57.1	3,326	-1.72%
2023/04/18	47.1	48.99	26.4	48.09	48.25	20.7	3,316	0.62%
2023/04/17	22	47.47	4	47.07	47.15	18	3,270	0.55%
2023/04/14	9.1	46.75	55.1	46.68	46.50	-45.9	3,263	-1.41%
2023/04/13	5	47.67	12	47.49	47.50	-7	3,239	-0.22%
2023/04/12	10.4	47.91	19	47.94	48.15	-8.6	3,228	-0.27%
2023/04/11	13	47.42	57	47.32	47.25	-44	3,206	-1.37%
2023/04/10	26	47.58	23	47.12	47.30	3	3,196	0.09%
2023/04/07	5	47.04	49	47.28	47.30	-44	3,178	-1.38%
2023/04/06	40.3	46.29	43	46.87	47.60	-2.7	3,163	-0.09%
2023/03/31	115.3	47.90	28.5	47.39	47.55	86.7	3,120	2.78%	大買/
2023/03/30	51.2	46.24	48.1	46.25	46.05	3.1	3,073	0.10%
2023/03/29	150.1	46.31	282.1	46.13	44.85	-132	3,022	-4.37%	大買/大賣/鉅額交易
2023/03/28	84.5	50.29	84	50.29	49.65	0.5	2,881	0.02%
2023/03/27	69	50.42	82	50.19	50.60	-13	2,772	-0.47%
2023/03/24	105	50.33	47	50.13	50.50	58	2,712	2.14%	大買/
2023/03/23	151	50.70	113.3	50.66	50.80	37.7	2,631	1.43%	大買/大賣/
2023/03/22	60	49.35	33.2	49.52	49.90	26.9	2,505	1.07%
2023/03/21	164.1	48.53	66.2	48.56	48.75	97.9	2,394	4.09%	大買/
2023/03/20	47	46.38	54	45.74	47.05	-7	2,240	-0.31%
2023/03/17	9	45.33	55	45.22	45.70	-46	2,204	-2.09%
2023/03/16	39.1	43.64	170	43.58	43.45	-130.9	2,183	-6.00%	大賣/鉅額交易
2023/03/15	20	45.43	45.3	45.44	45.00	-25.3	2,151	-1.18%
2023/03/14	63	45.91	41	45.96	45.15	22	2,141	1.03%
2023/03/13	183.5	44.78	54	44.97	45.05	129.5	2,113	6.13%	大買/鉅額交易
2023/03/10	117.1	46.15	261.1	46.03	45.55	-144	2,066	-6.97%	大買/大賣/鉅額交易
2023/03/09	145.1	48.59	70.3	48.26	47.60	74.8	2,014	3.71%	大買/
2023/03/08	35.1	49.57	27	49.78	50.40	8.1	1,934	0.42%
2023/03/07	48.1	49.56	48.5	49.44	49.50	-0.4	1,886	-0.02%
2023/03/06	208.7	51.30	192.3	51.19	49.70	16.4	1,836	0.89%	大買/大賣/
2023/03/03	180.2	49.02	55.7	48.79	51.10	124.5	1,528	8.14%	大買/鉅額交易
2023/03/02	67	46.33	227.1	45.98	46.50	-160.1	1,406	-11.38%	大賣/鉅額交易
2023/03/01	49	47.26	43.5	47.57	47.30	5.5	1,337	0.41%
2023/02/24	212	46.58	188.3	47.03	48.05	23.7	1,171	2.03%	大買/大賣/
2023/02/23	75	43.19	64	43.18	43.70	11	953	1.15%
2023/02/22	50	39.98	76.1	39.61	40.50	-26.1	904	-2.88%
2023/02/21	13	41.19	27	40.92	40.55	-14	919	-1.52%
2023/02/20	4	40.53	23	40.61	40.50	-19	897	-2.12%
2023/02/17	27	40.64	4	40.75	40.60	23	894	2.57%
2023/02/16	13	40.24	72.2	40.26	40.30	-59.2	885	-6.68%
2023/02/15	20	39.70	23	39.56	39.15	-3	876	-0.34%
2023/02/14	0	39.73	4	39.35	39.30	-4	869	-0.46%
2023/02/13	9.1	39.45	10	39.10	39.10	-0.9	870	-0.11%
2023/02/10	26.4	39.76	214.1	40.44	39.25	-187.6	873	-21.48%	大賣/鉅額交易
2023/02/09	89	40.24	45.9	40.32	41.30	43.1	834	5.16%
2023/02/08	17	38.95	0	0.00	38.60	17	760	2.23%
2023/02/07	9.1	38.71	5	38.64	38.70	4.1	754	0.54%
2023/02/06	4	38.88	2	39.13	39.15	2	748	0.27%
2023/02/03	64	39.97	76	39.90	39.50	-12	741	-1.62%
2023/02/02	172	39.26	50	39.50	39.95	122	702	17.37%	大買/鉅額交易
2023/02/01	31	37.23	6	37.43	37.90	25	649	3.85%
2023/01/31	0	36.85	0	0.00	36.85	0	632	0.00%
2023/01/30	5	36.55	0	0.00	36.35	5	624	0.80%
2023/01/17	0	35.80	0	0.00	35.30	0	619	0.00%
2023/01/16	1	35.50	1	35.25	35.45	0	620	0.00%
2023/01/13	3	35.73	59	35.64	35.45	-56	620	-9.02%
2023/01/12	5	36.14	0	0.00	35.85	5	619	0.81%
2023/01/11	5	36.16	12	36.31	36.20	-7	622	-1.12%
2023/01/10	36	36.27	7	36.31	36.15	29	622	4.66%
2023/01/09	18	38.24	17	38.40	38.05	1	605	0.17%
2023/01/06	0	0.00	20	37.32	38.00	-20	581	-3.44%
2023/01/05	2	37.05	2	37.20	37.05	0	575	0.00%
2023/01/04	7	36.19	8	36.66	37.00	-1	577	-0.17%
2023/01/03	0	0.00	2	35.60	35.65	-2	588	-0.34%
2022/12/29	3	35.58	7	35.54	35.85	-4	598	-0.67%
2022/12/28	15	36.32	1	36.80	36.00	14	599	2.33%
2022/12/27	0	0.00	20	37.09	37.15	-20	599	-3.34%
2022/12/26	0	0.00	2	36.58	36.65	-2	599	-0.33%
2022/12/23	3	36.93	1	36.90	36.85	2	595	0.34%
2022/12/22	2	37.45	0	0.00	37.40	2	597	0.33%
2022/12/21	2	37.10	2	37.40	37.25	0	606	0.00%
2022/12/20	11	37.80	13	37.94	37.35	-2	613	-0.33%
2022/12/19	0	37.40	12	37.07	37.05	-12	613	-1.96%
2022/12/16	22	37.28	0	0.00	37.35	22	625	3.52%
2022/12/15	5	38.05	5	38.34	38.05	0	634	0.00%
2022/12/14	9	37.76	6	37.60	37.90	3	637	0.47%
2022/12/13	9	37.32	6	37.45	37.20	3	650	0.46%
2022/12/12	0	37.65	0	0.00	38.10	0	670	0.00%
2022/12/09	5	38.55	6	39.00	38.35	-1	681	-0.15%
2022/12/08	1	38.50	9	38.79	38.60	-8	678	-1.18%
2022/12/07	4	37.59	2	37.65	37.60	2	673	0.30%
2022/12/06	1	37.65	3	37.73	37.80	-2	670	-0.30%
2022/12/05	9	38.23	3	38.20	37.85	6	668	0.90%
2022/12/02	6	38.80	10	38.92	38.75	-4	667	-0.60%
2022/12/01	1	38.25	6	38.52	38.25	-5	657	-0.76%
2022/11/30	2	38.15	13	38.13	38.15	-11	657	-1.67%
2022/11/29	16	37.23	7	37.77	37.85	9	661	1.36%
2022/11/28	15	37.68	15	38.00	37.40	0	656	0.00%
2022/11/25	7	37.07	1	36.80	36.50	6	640	0.94%
2022/11/24	2	37.08	5	36.80	36.90	-3	641	-0.47%
2022/11/23	3	37.48	2	37.23	36.85	1	644	0.16%
2022/11/22	0	0.00	4	36.84	37.05	-4	642	-0.62%
2022/11/21	5	36.70	5.5	37.45	37.20	-0.5	658	-0.08%
2022/11/18	36.5	37.15	12	37.35	36.75	24.5	666	3.67%
2022/11/17	10	36.29	25.3	35.28	36.50	-15.3	647	-2.37%
2022/11/16	0	0.00	3	33.80	33.80	-3	633	-0.47%
2022/11/15	12	33.73	1	33.30	34.00	11	660	1.67%
2022/11/14	5	33.27	3	33.20	33.05	2	676	0.30%
2022/11/11	15	32.96	6	33.47	33.05	9	724	1.24%
2022/11/10	1	32.50	6	32.54	32.70	-5	725	-0.69%
2022/11/09	7	32.41	2	32.35	32.35	5	746	0.67%
2022/11/08	3	32.50	32	32.53	32.45	-29	769	-3.77%
2022/11/07	0	0.00	8	31.19	31.85	-8	773	-1.03%
2022/11/04	0	30.95	2	29.58	30.40	-2	781	-0.26%
2022/11/03	1	29.40	4	29.78	29.95	-3	823	-0.36%
2022/11/02	0	0.00	2	29.45	29.35	-2	827	-0.24%
2022/11/01	0	0.00	2	28.70	29.00	-2	834	-0.24%
2022/10/31	5	27.50	33.5	27.88	28.25	-28.5	831	-3.42%
2022/10/28	12	27.03	0	27.11	26.70	12	828	1.44%
2022/10/27	2	27.65	1	27.45	27.70	1	826	0.12%
2022/10/26	16	27.34	17	27.17	26.95	-1	827	-0.12%
2022/10/25	8.1	27.60	1	27.90	27.20	7.1	822	0.86%
2022/10/24	11	28.40	0	0.00	28.50	11	816	1.35%
2022/10/21	1.3	28.06	2	28.25	28.25	-0.7	813	-0.08%
2022/10/20	5	29.30	1	29.30	28.90	4	810	0.49%
2022/10/19	0	0.00	5	29.70	29.70	-5	807	-0.62%
2022/10/18	1	29.45	0	0.00	29.30	1	801	0.12%
2022/10/17	7	28.31	0.5	28.50	29.15	6.5	804	0.81%
2022/10/14	2	29.48	20	29.38	29.50	-18	803	-2.24%
2022/10/13	11	29.34	0	0.00	28.30	11	805	1.36%
2022/10/12	11	29.98	0	0.00	30.45	11	797	1.38%
2022/10/11	23	30.82	0	0.00	30.35	23	792	2.90%
2022/10/07	5	33.45	1	34.00	33.45	4	778	0.51%
2022/10/06	1	34.20	0	0.00	34.20	1	774	0.13%
2022/10/04	1	35.10	0	0.00	34.80	1	775	0.13%
2022/10/03	0	0.00	1	33.90	33.85	-1	775	-0.13%
2022/09/30	0	0.00	5	33.79	34.00	-5	779	-0.64%
2022/09/29	1	34.15	0	0.00	34.05	1	781	0.13%
2022/09/28	7	34.48	2	34.75	33.75	5	784	0.64%
2022/09/27	12	35.46	2.5	36.04	36.15	9.5	778	1.22%
2022/09/26	59	36.64	2	35.88	35.70	57	772	7.38%
2022/09/23	192.5	38.37	7	38.27	37.75	185.5	775	23.94%	大買/鉅額交易
2022/09/22	121	38.13	5.5	37.83	38.10	115.5	772	14.95%	大買/鉅額交易
2022/09/21	1	37.75	6	38.00	37.60	-5	763	-0.65%
2022/09/20	16.5	38.09	7	38.07	38.30	9.5	765	1.24%
2022/09/19	20.5	37.89	6	38.04	37.60	14.5	755	1.92%
2022/09/16	2	37.45	7	37.89	38.15	-5	735	-0.68%
2022/09/15	10	38.39	0	0.00	37.90	10	730	1.37%
2022/09/14	1	38.00	4	37.46	38.00	-3	731	-0.41%
2022/09/13	0	37.56	2	37.40	37.80	-2	724	-0.28%
2022/09/12	6.2	36.87	0	0.00	36.80	6.2	737	0.84%
2022/09/08	1	37.10	4	36.90	37.10	-3	746	-0.40%
2022/09/07	9	36.02	2	36.75	36.15	7	749	0.93%
2022/09/06	17	36.42	3	36.35	36.30	14	755	1.85%
2022/09/05	11.1	37.12	4	37.73	36.80	7.1	765	0.93%
2022/09/02	5	38.49	2	38.60	38.40	3	763	0.39%
2022/09/01	12	38.47	8	38.39	38.30	4	767	0.52%
2022/08/31	13	39.10	1	39.15	39.10	12	772	1.55%
2022/08/30	4	39.00	7	39.20	39.20	-3	782	-0.38%
2022/08/29	3	38.25	3	38.67	38.65	0	796	0.00%
2022/08/26	1	40.00	4	39.98	39.65	-3	810	-0.37%
2022/08/25	5	41.27	13.1	41.39	41.35	-8.1	803	-1.01%
2022/08/24	4	41.31	26	41.42	41.25	-22	811	-2.71%
2022/08/23	9	40.74	14	40.42	40.70	-5	850	-0.59%
2022/08/22	7.4	41.64	18	41.58	41.00	-10.6	865	-1.22%
2022/08/19	13.1	41.13	13.1	41.38	41.60	0	872	0.00%
2022/08/18	15	40.91	24	40.83	40.90	-9	878	-1.02%
2022/08/17	1.3	39.96	3	39.77	39.40	-1.8	860	-0.20%
2022/08/16	9	39.80	13	40.10	39.80	-4	921	-0.43%
2022/08/15	3.9	39.50	22	39.43	39.60	-18.1	1,006	-1.79%
2022/08/12	2	38.23	15.7	38.50	38.15	-13.7	1,146	-1.19%
2022/08/11	8	37.11	10	37.45	37.55	-2	1,192	-0.17%
2022/08/10	23	37.34	55.3	37.18	36.65	-32.3	1,201	-2.68%
2022/08/09	5	34.48	5	34.50	35.00	0	1,192	0.00%
2022/08/08	33	33.85	5	34.13	34.40	28	1,205	2.32%
2022/08/05	9	32.65	18	32.76	32.85	-9	1,202	-0.75%
2022/08/04	3	31.83	2	31.20	31.65	1	1,231	0.08%
2022/08/03	5	32.30	0	0.00	32.20	5	1,269	0.39%
2022/08/02	0	0.00	1	32.90	32.60	-1	1,309	-0.08%
2022/07/29	0	0.00	2	34.10	33.90	-2	1,323	-0.15%
2022/07/27	0.3	34.70	4.1	33.81	34.00	-3.8	1,323	-0.28%
2022/07/26	6.1	33.33	3	33.40	33.40	3.1	1,323	0.23%
2022/07/25	1	34.20	0	0.00	34.15	1	1,321	0.08%
2022/07/22	2	34.15	10	34.33	34.55	-8	1,322	-0.60%
2022/07/21	0.1	33.95	3	34.02	34.05	-2.9	1,323	-0.22%
2022/07/20	2	33.73	10	33.82	33.40	-8	1,322	-0.60%
2022/07/19	8	32.78	2	33.15	33.20	6	1,324	0.45%
2022/07/18	10	32.61	1	32.75	32.70	9	1,330	0.68%
2022/07/15	0	0.00	1	31.90	32.20	-1	1,328	-0.08%
2022/07/13	1	31.80	0	0.00	31.30	1	1,322	0.08%
2022/07/12	2	30.73	0	0.00	31.35	2	1,320	0.15%
2022/07/11	5	31.83	0	0.00	32.00	5	1,320	0.38%
2022/07/08	11	32.29	5	32.15	32.45	6	1,318	0.45%
2022/07/07	18.1	30.40	61	30.57	31.30	-43	1,327	-3.24%
2022/07/06	12.1	30.99	32	30.50	30.00	-20	1,332	-1.50%
2022/07/05	3.2	31.71	8.1	31.79	31.80	-4.9	1,332	-0.37%
2022/07/04	5	31.30	10.2	31.49	31.30	-5.2	1,331	-0.39%
2022/07/01	9.1	32.41	27	31.66	31.05	-17.9	1,332	-1.34%
2022/06/30	23	33.81	18	33.31	33.10	5	1,316	0.38%
2022/06/29	24	33.66	49	33.89	34.15	-25	1,307	-1.91%
2022/06/28	10	33.98	6	33.93	33.80	4	1,307	0.31%
2022/06/27	30	34.73	5	34.90	34.60	25	1,304	1.92%
2022/06/24	3	34.27	1	34.55	34.20	2	1,304	0.15%
2022/06/23	12	33.33	21	33.87	33.65	-9	1,301	-0.69%
2022/06/22	25.2	33.94	7	33.55	33.50	18.2	1,300	1.40%
2022/06/21	0	0.00	4	34.69	34.70	-4	1,293	-0.31%
2022/06/20	18	34.25	34	34.66	33.70	-16	1,293	-1.24%
2022/06/17	17.3	35.25	2	35.20	35.15	15.3	1,277	1.20%
2022/06/16	12	37.28	4	37.51	36.50	8	1,262	0.63%
2022/06/15	8	37.73	3	37.47	37.15	5	1,256	0.40%
2022/06/14	19	37.11	74	37.37	37.75	-55	1,250	-4.40%
2022/06/13	17	38.13	33	38.16	38.00	-16	1,233	-1.30%
2022/06/10	5	39.03	12	38.79	39.20	-7	1,227	-0.57%
2022/06/09	13	39.42	0	0.00	39.15	13	1,226	1.06%
2022/06/08	14	39.21	11	39.17	38.85	3	1,212	0.25%
2022/06/07	21	38.97	20.1	39.07	39.05	0.9	1,200	0.07%
2022/06/06	25.1	38.58	8	38.72	38.05	17.1	1,182	1.44%
2022/06/02	57	39.86	3	39.62	39.60	54	1,170	4.61%
2022/06/01	15	39.99	99	39.79	39.70	-84	1,167	-7.19%
2022/05/31	54.1	40.04	37.1	40.17	40.10	16.9	1,140	1.48%
2022/05/30	26	39.67	11.4	39.78	39.20	14.6	1,086	1.34%
2022/05/27	26	39.26	24.1	39.42	38.90	2	1,053	0.19%
2022/05/26	9	38.66	28	38.66	38.50	-19	1,015	-1.87%
2022/05/25	35	38.25	37.3	38.36	38.40	-2.3	987	-0.23%
2022/05/24	32.4	38.74	140	37.99	37.45	-107.7	959	-11.22%	大賣/鉅額交易
2022/05/23	159.1	40.36	85.1	40.31	39.90	74	886	8.35%	大買/
2022/05/20	194.1	40.22	106.5	39.85	40.60	87.6	787	11.12%	大買/大賣/
2022/05/19	18	38.28	38.8	38.23	38.50	-20.8	619	-3.35%
2022/05/18	10	37.22	16	37.32	36.75	-6	557	-1.08%
2022/05/17	14	37.07	28.3	37.30	37.40	-14.3	541	-2.64%
2022/05/16	8	36.28	6	36.05	35.90	2	509	0.39%
2022/05/13	0	0.00	10	34.59	34.90	-10	497	-2.01%
2022/05/12	19	34.36	16.1	34.10	33.80	2.9	497	0.58%
2022/05/11	56.2	36.59	59	36.36	35.00	-2.8	471	-0.60%
2022/05/10	48	35.88	32.1	36.78	36.95	16	438	3.63%
2022/05/09	2	35.35	5	35.39	34.45	-3	409	-0.73%
2022/05/06	1	33.20	1	33.25	33.70	0	404	0.00%
2022/05/04	0	34.00	1	33.75	33.75	-1	414	-0.24%
2022/04/29	0	33.75	1	33.55	33.55	-1	444	-0.22%
2022/04/28	0	0.00	0.3	32.65	32.85	-0.3	457	-0.06%
2022/04/27	7	32.39	4	32.58	32.65	3	460	0.65%
2022/04/26	1	34.30	0	0.00	33.90	1	458	0.22%
2022/04/25	0	33.75	2	33.20	33.75	-2	466	-0.43%
2022/04/22	7.2	34.44	12	34.47	34.00	-4.9	471	-1.03%
2022/04/21	0	0.00	0	35.45	35.35	0	485	0.00%
2022/04/20	2	35.40	1	35.90	35.70	1	498	0.20%
2022/04/19	6	35.46	0	0.00	35.55	6	528	1.14%
2022/04/18	3.1	34.97	8.2	35.00	34.90	-5.2	553	-0.93%
2022/04/15	1.1	35.25	7	35.35	35.50	-5.9	566	-1.05%
2022/04/14	4	35.98	2	36.10	35.85	2	588	0.34%
2022/04/13	21	36.68	8	37.22	36.15	13	599	2.17%
2022/04/12	4.2	36.30	33	36.15	36.30	-28.8	612	-4.70%
2022/04/11	27	36.07	6	35.75	35.75	21	629	3.33%
2022/04/08	0	0.00	1	35.35	35.75	-1	715	-0.14%
2022/04/07	5.1	35.02	0	0.00	34.80	5.1	802	0.63%
2022/04/06	4	35.26	5	35.25	35.60	-1	965	-0.10%
2022/04/01	17	35.87	0	0.00	35.85	17	976	1.74%
2022/03/31	13.1	35.77	12	35.50	35.65	1.1	988	0.11%
2022/03/30	5	35.63	3	35.78	35.70	2	1,006	0.20%
2022/03/28	3.1	34.50	2	34.78	34.90	1.1	1,121	0.10%
2022/03/25	0	35.60	10.4	35.10	35.00	-10.4	1,143	-0.91%
2022/03/24	0	0.00	1	35.00	35.00	-1	1,146	-0.09%
2022/03/23	2	34.53	2	34.45	34.60	0	1,160	0.00%
2022/03/22	1	34.20	3	33.60	34.25	-2	1,172	-0.17%
2022/03/21	3	33.43	2	33.60	33.30	1	1,198	0.08%
2022/03/18	0	0.00	6	32.59	33.25	-6	1,227	-0.49%
2022/03/17	5	32.35	14	32.51	32.35	-9	1,254	-0.72%
2022/03/16	6	31.68	6	31.90	31.70	0	1,288	0.00%
2022/03/15	16.2	31.60	2	31.58	31.60	14.2	1,351	1.05%
2022/03/14	6	32.86	4.1	32.64	32.70	2	1,423	0.14%
2022/03/11	3.1	31.62	3	31.68	31.75	0.1	1,462	0.01%
2022/03/10	9.1	32.40	15	32.46	32.20	-5.9	1,519	-0.39%
2022/03/09	21	31.80	11	31.71	31.60	10	1,653	0.60%
2022/03/08	25	31.51	30	31.97	31.50	-5	2,175	-0.23%
2022/03/07	18.2	32.60	21	31.73	31.55	-2.9	2,383	-0.12%
2022/03/04	8	34.25	8	34.54	34.00	0	2,422	0.00%
2022/03/03	11	34.55	11	34.95	34.50	0	2,478	0.00%
2022/03/02	10	34.10	1	34.15	34.50	9	2,633	0.34%
2022/03/01	11	34.61	0	0.00	34.75	11	2,697	0.41%
2022/02/25	5.2	33.89	4	33.75	33.75	1.2	2,758	0.04%
2022/02/24	21	34.46	21	34.22	33.75	0	2,827	0.00%
2022/02/23	3	35.60	4	35.61	35.60	-1	2,926	-0.03%
2022/02/22	14	35.69	11	35.62	35.35	3	3,013	0.10%
2022/02/21	7	36.51	2	36.65	36.65	5	3,108	0.16%
2022/02/18	15	36.66	12	36.77	36.80	3	3,261	0.09%
2022/02/17	2	36.60	4	36.65	36.50	-2	3,411	-0.06%
2022/02/16	3	36.87	13	37.17	37.15	-10	3,570	-0.28%
2022/02/15	12	36.37	19	36.77	36.45	-7	3,652	-0.19%
2022/02/14	24	36.54	7	36.25	36.15	17	3,724	0.46%
2022/02/11	0	0.00	6	37.52	37.50	-6	3,742	-0.16%
2022/02/10	19	37.46	9	37.31	37.30	10	3,751	0.27%
2022/02/09	11	37.46	10	37.75	38.10	1	3,765	0.03%
2022/02/08	5	37.10	5	36.95	37.50	0	3,776	0.00%
2022/02/07	0.3	35.50	2	35.45	36.30	-1.7	3,783	-0.04%
2022/01/26	5	34.97	6	35.14	34.95	-1	3,809	-0.03%
2022/01/25	12	35.55	1	36.10	35.35	11	3,897	0.28%
2022/01/24	24	34.89	28	35.03	35.50	-4	3,945	-0.10%
2022/01/21	8.1	36.63	6	36.75	36.50	2.1	3,945	0.05%
2022/01/20	0.1	37.15	3	37.43	37.90	-2.9	3,953	-0.07%
2022/01/19	8.1	37.21	5	37.27	37.15	3.1	3,978	0.08%
2022/01/18	11.2	38.20	4.1	38.50	37.65	7.1	4,003	0.18%
2022/01/17	8	37.42	18	37.29	38.65	-10	4,050	-0.25%
2022/01/14	20	36.28	8	36.59	37.00	12	4,096	0.29%
2022/01/13	15	37.36	7	37.26	37.15	8	4,107	0.19%
2022/01/12	30	38.09	39	37.70	37.65	-9	4,117	-0.22%
2022/01/11	29.1	39.66	14	39.86	39.05	15.1	4,111	0.37%
2022/01/10	11	39.63	21	39.94	39.70	-10	4,097	-0.24%
2022/01/07	13.1	39.69	14.1	39.49	39.30	-1	4,091	-0.02%
2022/01/06	14	39.98	3	39.83	40.10	11	4,077	0.27%
2022/01/05	32.1	39.58	22	39.57	40.00	10.1	4,082	0.25%
2022/01/04	16.1	40.11	48	40.48	39.85	-31.9	4,077	-0.78%
2022/01/03	97	42.01	74	41.85	40.65	23	4,082	0.56%
2021/12/30	82	41.20	94	41.01	41.95	-12	4,020	-0.30%
2021/12/29	127	40.97	120.4	40.89	40.50	6.6	3,956	0.17%	大買/大賣/
2021/12/28	13.1	38.98	17	39.31	38.60	-3.9	3,820	-0.10%
2021/12/27	2	39.30	15	38.89	38.90	-13	3,850	-0.34%
2021/12/24	18	38.98	40	39.04	38.80	-22	3,897	-0.56%
2021/12/23	57	39.27	24	39.36	39.00	33	3,893	0.85%
2021/12/22	66.2	39.34	101	39.26	39.55	-34.8	3,886	-0.90%	大賣/
2021/12/21	12	37.85	20	37.66	37.55	-8	3,837	-0.21%
2021/12/20	8.2	36.44	4	36.61	36.50	4.2	3,864	0.11%
2021/12/17	24.1	36.83	27	36.94	36.60	-2.9	3,868	-0.07%
2021/12/16	34	37.84	19	37.77	37.55	15	3,875	0.39%
2021/12/15	23	37.37	31	37.20	37.60	-8	3,894	-0.21%
2021/12/14	36	36.73	8.1	36.65	36.10	27.9	3,911	0.71%
2021/12/13	23	37.87	37	37.89	37.70	-14	4,025	-0.35%
2021/12/10	23	38.85	41	38.78	38.55	-18	4,163	-0.43%
2021/12/09	65.1	39.79	42	39.61	38.90	23.1	4,159	0.56%
2021/12/08	55	40.06	75	40.14	40.50	-20	4,124	-0.48%
2021/12/07	21	39.06	71.1	39.14	38.50	-50.1	4,090	-1.22%
2021/12/06	69	38.97	66	38.95	38.80	3	4,118	0.07%
2021/12/03	133	40.44	86	40.32	39.75	47	4,131	1.14%	大買/
2021/12/02	402	43.31	390.6	43.09	39.95	11.4	4,105	0.28%	大買/大賣/
2021/12/01	168	40.18	226.1	40.39	42.00	-58.1	3,693	-1.57%	大買/大賣/
2021/11/30	68	38.59	35	38.69	38.20	33	3,783	0.87%
2021/11/29	56	36.66	45	36.81	37.55	11	3,980	0.28%
2021/11/26	132.3	38.55	87	38.56	36.95	45.3	4,070	1.11%	大買/
2021/11/25	30	39.26	49	38.88	40.95	-19	4,260	-0.45%
2021/11/24	33	37.99	24.3	38.07	38.55	8.7	4,440	0.20%
2021/11/23	30.1	37.92	118	37.80	37.15	-87.9	4,562	-1.93%	大賣/
2021/11/22	160.2	39.00	67	38.57	39.40	93.2	4,578	2.04%	大買/
2021/11/19	46.3	37.66	37	37.57	36.80	9.3	4,658	0.20%
2021/11/18	56	38.77	54.9	38.83	37.60	1.1	4,883	0.02%
2021/11/17	187	38.08	228.6	37.96	38.65	-41.6	5,022	-0.83%	大買/大賣/
2021/11/16	124.4	36.36	102	36.34	36.95	22.4	5,035	0.44%	大買/大賣/
2021/11/15	117.2	35.32	70.2	35.59	36.10	47	4,974	0.94%	大買/
2021/11/12	18	32.81	29	32.89	33.55	-11	4,865	-0.23%
2021/11/11	89	31.92	34.1	31.96	32.55	54.9	4,809	1.14%
2021/11/10	14	30.26	44	30.18	30.15	-30	4,766	-0.63%
2021/11/09	2	30.15	55	29.92	30.00	-53	4,793	-1.11%
2021/11/08	24.1	29.49	26	29.66	29.50	-1.9	4,832	-0.04%
2021/11/05	27.2	30.30	23.5	30.29	30.05	3.7	4,900	0.08%
2021/11/04	11	30.81	10	30.85	30.70	1	4,936	0.02%
2021/11/03	32.1	31.04	18	30.84	31.05	14.1	4,979	0.28%
2021/11/02	85.1	32.57	39	32.29	31.00	46.1	4,994	0.92%
2021/11/01	43.3	32.74	30	32.84	33.50	13.3	4,986	0.27%
2021/10/29	5	31.52	30	31.63	31.60	-25	4,975	-0.50%
2021/10/28	6	31.35	2	31.15	31.15	4	5,040	0.08%
2021/10/27	14	31.39	117.1	31.28	31.20	-103.1	5,116	-2.02%	大賣/鉅額交易
2021/10/26	15	31.89	8	31.80	31.15	7	5,419	0.13%
2021/10/25	72	31.73	121	32.10	32.30	-49	5,681	-0.86%	大賣/
2021/10/22	43	32.01	30	31.67	32.15	13	5,780	0.22%
2021/10/21	125	31.60	14	31.10	30.85	111	5,842	1.90%	大買/鉅額交易
2021/10/20	38	30.81	4	30.95	30.80	34	6,002	0.57%
2021/10/19	30	30.36	13.1	30.36	30.75	16.9	6,059	0.28%
2021/10/18	3.1	29.61	3	29.83	29.55	0.1	6,107	0.00%
2021/10/15	3	29.42	4	29.51	29.35	-1	6,168	-0.02%
2021/10/14	9	29.13	8	28.90	28.90	1	6,209	0.02%
2021/10/13	16	29.74	6.1	28.96	28.75	9.9	6,265	0.16%
2021/10/12	12	29.52	6	29.66	29.50	6	6,333	0.09%
2021/10/08	15.1	29.44	13	29.82	29.45	2.1	6,374	0.03%
2021/10/07	5	29.91	34	29.10	29.95	-29	6,423	-0.45%
2021/10/06	29	28.41	13	28.95	27.80	16	6,552	0.24%
2021/10/05	10	28.74	11	28.00	28.90	-1	6,604	-0.02%
2021/10/04	3	27.65	38	27.52	27.50	-35	6,587	-0.53%
2021/10/01	8	29.44	17.1	29.55	28.70	-9.1	6,570	-0.14%
2021/09/30	11	31.55	13	31.21	31.50	-2	6,519	-0.03%
2021/09/29	11	31.31	2	31.10	30.80	9	6,528	0.14%
2021/09/28	7	32.82	20	32.60	32.40	-13	6,561	-0.20%
2021/09/27	17	32.14	136	32.03	32.40	-119	6,538	-1.82%	大賣/鉅額交易
2021/09/24	7	31.23	47	31.29	31.00	-40	6,505	-0.61%
2021/09/23	54	30.88	13	31.11	30.75	41	6,507	0.63%
2021/09/22	89	30.99	7	30.91	30.80	82	6,508	1.26%
2021/09/17	42	32.46	21	32.30	32.30	21	6,512	0.32%
2021/09/16	66	32.59	66	32.76	32.35	0	6,565	0.00%
2021/09/15	33	32.96	41	32.14	33.90	-8	6,434	-0.12%
2021/09/14	29	31.24	16	31.23	30.85	13	6,293	0.21%
2021/09/13	25	31.45	38	31.09	30.90	-13	6,282	-0.21%
2021/09/10	17	31.94	16	31.67	31.35	1	6,268	0.02%
2021/09/09	100	32.19	90	32.00	32.05	10	6,269	0.16%
2021/09/08	42	31.44	83	31.07	30.60	-41	6,271	-0.65%
2021/09/07	50	32.14	47.4	32.46	31.55	2.6	6,209	0.04%
2021/09/06	94	35.31	73.6	35.40	33.85	20.4	6,124	0.33%
2021/09/03	158.2	35.65	131	35.73	35.95	27.2	6,019	0.45%	大買/大賣/
2021/09/02	309.6	33.86	321	34.05	35.40	-11.4	5,721	-0.20%	大買/大賣/
2021/09/01	101.5	32.67	119	32.60	32.20	-17.5	5,487	-0.32%	大買/大賣/
2021/08/31	265	35.29	248	35.08	33.70	17	5,344	0.32%	大買/大賣/
2021/08/30	143	33.91	365	33.12	34.60	-222	5,000	-4.44%	大買/大賣/鉅額交易
2021/08/27	217	32.53	189.1	32.72	32.10	27.9	4,756	0.59%	大買/大賣/
2021/08/26	203	31.64	100	31.60	31.80	103	4,582	2.25%	大買/鉅額交易
2021/08/25	270	31.96	217	31.94	31.50	53	4,500	1.18%	大買/大賣/
2021/08/24	309.6	32.00	319	31.76	31.65	-9.4	4,317	-0.22%	大買/大賣/
2021/08/23	381	31.36	341	31.51	30.15	40	4,019	1.00%	大買/大賣/
2021/08/20	175	28.99	154.5	29.12	31.00	20.5	3,780	0.54%	大買/大賣/
2021/08/19	63	28.54	60	28.62	28.40	3	3,616	0.08%
2021/08/18	10	27.62	18	27.59	28.40	-8	3,529	-0.23%
2021/08/17	9	26.37	22	25.95	25.85	-13	3,497	-0.37%
2021/08/16	5	25.77	10	25.88	25.90	-5	3,507	-0.14%
2021/08/13	41	27.79	6	27.76	27.00	35	3,492	1.00%
2021/08/12	12	27.83	75	28.31	27.60	-63	3,451	-1.83%
2021/08/11	60	27.57	104	27.31	27.10	-44	3,405	-1.29%	大賣/
2021/08/10	76.1	25.95	74.2	26.17	26.60	1.9	3,326	0.06%
2021/08/09	107.1	26.98	37	26.45	26.00	70.1	3,285	2.13%	大買/
2021/08/06	22.2	28.55	11.3	28.36	27.70	10.9	3,235	0.34%
2021/08/05	88	29.50	92	29.73	29.10	-4	3,208	-0.12%
2021/08/04	47.2	29.65	20	28.96	28.75	27.2	3,150	0.86%
2021/08/03	31	30.16	59	30.06	30.25	-28	3,118	-0.90%
2021/08/02	72	28.86	56.2	28.96	29.55	15.8	3,051	0.52%
2021/07/30	244.2	30.79	253	30.66	29.15	-8.8	2,966	-0.30%	大買/大賣/
2021/07/29	161.5	29.25	188.5	28.81	29.20	-27	2,651	-1.02%	大買/大賣/
2021/07/28	127.2	26.42	65	26.06	27.45	62.2	2,375	2.62%	大買/
2021/07/27	92.4	26.72	90	26.48	25.80	2.4	2,240	0.11%
2021/07/26	130	27.68	70.2	27.98	28.35	59.8	2,141	2.79%	大買/
2021/07/23	13	24.71	24	25.58	25.80	-11	1,993	-0.55%
2021/07/22	62	24.04	88	24.05	23.70	-26	1,939	-1.34%
2021/07/21	25	26.15	38	25.52	25.30	-13	1,885	-0.69%
2021/07/20	47.2	25.46	45	25.13	24.90	2.2	1,858	0.12%
2021/07/19	53	25.75	36	25.68	26.45	17	1,833	0.93%
2021/07/16	47	24.68	34	24.67	24.70	13	1,799	0.72%
2021/07/15	96	23.85	84	23.83	24.80	12	1,736	0.69%
2021/07/14	25	23.22	219	22.65	22.65	-194	1,706	-11.37%	大賣/鉅額交易
2021/07/13	126	23.20	113	23.40	24.20	13	1,671	0.78%	大買/大賣/
2021/07/12	210	20.84	101.1	21.24	22.00	108.9	1,540	7.07%	大買/大賣/鉅額交易
2021/07/09	37	20.08	77	20.06	20.20	-40	1,547	-2.58%
2021/07/08	34	20.33	156	20.27	20.30	-122	1,835	-6.65%	大賣/鉅額交易
2021/07/07	36	20.07	62	20.00	20.00	-26	1,909	-1.36%
2021/07/06	50	19.95	43	20.04	20.10	7	1,920	0.36%
2021/07/05	129	19.61	166	20.01	20.40	-37	1,929	-1.92%	大買/大賣/
2021/07/02	69	19.12	53	19.07	19.10	16	1,889	0.85%
2021/07/01	20	19.09	75	19.20	18.60	-55	1,918	-2.87%
2021/06/30	112	19.53	47.1	19.49	19.40	64.9	1,967	3.30%	大買/
2021/06/29	27	19.16	137	19.40	19.05	-110	1,995	-5.51%	大賣/鉅額交易
2021/06/28	136.1	19.38	41.3	19.42	19.75	94.8	2,093	4.53%	大買/
2021/06/25	133.3	19.04	172	19.23	18.85	-38.7	2,151	-1.80%	大買/大賣/
2021/06/24	59	18.50	35	18.67	18.45	24	2,096	1.14%
2021/06/23	123	18.50	58	18.48	18.60	65	2,165	3.00%	大買/
2021/06/22	21	18.22	1	18.10	17.90	20	2,234	0.90%
2021/06/21	4	18.24	43	18.26	18.25	-39	2,261	-1.72%
2021/06/18	74	19.19	89	18.54	18.65	-15	2,328	-0.64%
2021/06/17	142	18.94	51.9	19.36	19.60	90.1	2,383	3.78%	大買/
2021/06/16	47	18.83	96	18.34	18.15	-49	2,381	-2.06%
2021/06/15	161	18.62	27	18.42	18.60	134	2,421	5.53%	大買/鉅額交易
2021/06/11	5	18.30	2	18.00	18.10	3	2,416	0.12%
2021/06/10	10	18.75	0	0.00	18.30	10	2,504	0.40%
2021/06/09	27	18.83	31	18.54	18.75	-4	2,575	-0.16%
2021/06/08	5	18.64	3	18.27	18.45	2	2,579	0.08%
2021/06/07	2	17.68	0	0.00	17.95	2	2,576	0.08%
2021/06/03	3	18.28	5	18.46	18.30	-2	2,569	-0.08%
2021/06/02	5	18.24	1	18.30	18.00	4	2,558	0.16%
2021/06/01	0	0.00	4	18.53	18.50	-4	2,550	-0.16%
2021/05/28	3	17.93	9	18.17	17.85	-6	2,523	-0.24%
2021/05/27	1	17.85	0	0.00	17.70	1	2,519	0.04%
2021/05/26	1.1	18.14	2	18.00	17.85	-0.9	2,516	-0.04%
2021/05/25	19	18.66	13	18.91	18.40	6	2,511	0.24%
2021/05/24	56.3	18.52	68	18.27	18.90	-11.7	2,483	-0.47%
2021/05/21	20	17.84	27	17.66	17.90	-7	2,446	-0.29%
2021/05/20	2	16.50	15.1	16.48	16.30	-13.1	2,425	-0.54%
2021/05/19	3	15.80	1	15.80	16.15	2	2,415	0.08%
2021/05/18	5	14.70	0	0.00	15.65	5	2,409	0.21%
2021/05/17	0	0.00	2	14.30	14.25	-2	2,397	-0.08%
2021/05/14	11	16.37	42	15.40	15.75	-31	2,379	-1.30%
2021/05/13	10	16.50	21	16.37	15.85	-11	2,367	-0.46%
2021/05/12	16	15.29	4	15.28	15.45	12	2,348	0.51%
2021/05/11	22	17.54	35	17.53	16.85	-13	2,317	-0.56%
2021/05/10	2	18.65	25	18.64	18.50	-23	2,298	-1.00%
2021/05/07	5	18.20	25	18.00	18.20	-20	2,282	-0.88%
2021/05/06	0	0.00	26	16.81	16.55	-26	2,269	-1.15%
2021/05/05	18	17.62	21	17.65	17.50	-3	2,251	-0.13%
2021/05/04	21	17.68	16	18.30	17.55	5	2,237	0.22%
2021/05/03	25	19.85	0	0.00	19.35	25	2,214	1.13%
2021/04/29	64	20.27	64.1	20.67	20.20	-0.1	2,195	0.00%
2021/04/28	75	20.34	1	20.25	20.25	74	2,148	3.44%
2021/04/27	15	19.89	3	19.98	20.00	12	2,123	0.57%
2021/04/26	9	20.69	125	20.88	20.65	-116	2,103	-5.51%	大賣/鉅額交易
2021/04/23	46	20.00	13	19.64	20.45	33	2,060	1.60%
2021/04/22	39	19.43	4	19.91	18.85	35	2,036	1.72%
2021/04/21	23	20.20	1	20.50	20.05	22	2,003	1.10%
2021/04/20	28.1	20.04	32	20.38	20.60	-3.9	1,981	-0.20%
2021/04/19	140.1	20.95	50	21.03	20.25	90.1	1,953	4.61%	大買/
2021/04/16	30	21.43	21	21.40	21.30	9	1,916	0.47%
2021/04/15	77	21.60	62	21.55	21.20	15	1,889	0.79%
2021/04/14	225	21.73	309	22.03	22.45	-84	1,803	-4.66%	大買/大賣/
2021/04/13	159	20.03	81	19.59	20.45	78	1,504	5.18%	大買/
2021/04/12	24	18.69	21	18.86	18.60	3	1,406	0.21%
2021/04/09	15	18.71	63	18.79	18.45	-48	1,387	-3.46%
2021/04/08	5	19.62	14.6	19.65	19.40	-9.6	1,355	-0.71%
2021/04/07	38	20.03	48	20.01	19.65	-10	1,335	-0.75%
2021/04/06	67.1	19.90	87	20.13	19.90	-19.9	1,291	-1.54%
2021/04/01	15	18.98	108	18.91	18.95	-93	1,223	-7.60%	大賣/
2021/03/31	159	18.60	94	18.69	18.60	65	1,178	5.51%	大買/
2021/03/30	124	17.80	133.7	17.66	18.45	-9.7	1,058	-0.91%	大買/大賣/
2021/03/29	45	16.99	72.1	17.23	16.80	-27.1	962	-2.81%
2021/03/26	82	16.92	74	16.83	17.00	8	920	0.87%
2021/03/25	109	16.26	210	16.45	15.90	-101	836	-12.07%	大買/大賣/鉅額交易
2021/03/24	67	15.80	43	15.61	15.50	24	737	3.25%
2021/03/23	108	16.69	289	16.23	15.95	-181	688	-26.31%	大買/大賣/鉅額交易
2021/03/22	229	17.63	167	17.55	17.70	62	602	10.29%	大買/大賣/
2021/03/19	94	15.73	104.8	15.90	16.10	-10.8	504	-2.14%	大賣/
2021/03/18	75	15.11	111	14.66	15.15	-36	430	-8.35%	大賣/
2021/03/17	69	14.12	26	14.13	14.30	43	380	11.29%
2021/03/16	158	14.44	104	14.59	14.45	54	361	14.95%	大買/大賣/
2021/03/15	87.1	13.71	83	13.61	13.95	4.1	266	1.52%
2021/03/12	8	12.70	58.6	12.44	12.70	-50.6	183	-27.49%
2021/03/11	5	12.20	7	12.30	12.20	-2	173	-1.16%
2021/03/10	2	12.05	0.1	12.15	12.10	1.9	174	1.10%
2021/03/09	10	12.05	2.2	12.05	12.05	7.8	178	4.37%
2021/03/08	5	12.05	20	12.23	12.15	-15	179	-8.37%
2021/03/05	0	0.00	2	11.90	12.10	-2	177	-1.13%
2021/03/02	3	12.00	0	0.00	12.05	3	177	1.69%
2021/02/26	0	0.00	11	12.26	12.20	-11	177	-6.19%
2021/02/25	6	12.00	5	12.12	12.15	1	175	0.57%
2021/02/24	0	0.00	6	12.15	12.10	-6	173	-3.46%
2021/02/23	5	12.00	0	0.00	12.10	5	172	2.90%
2021/02/22	0	0.00	3	12.20	12.00	-3	169	-1.77%
2021/01/20	0	0.00	5	11.65	11.65	-5	168	-2.97%
2021/01/15	2	12.05	0	0.00	11.90	2	164	1.21%
2021/01/13	0	0.00	12	12.41	12.25	-12	161	-7.42%
2021/01/12	10	12.10	0	0.00	12.15	10	158	6.33%
2021/01/11	10	12.30	30	12.53	12.30	-20	151	-13.22%
2021/01/06	22	12.02	18	12.01	12.10	4	137	2.92%
2021/01/05	6	12.18	0	0.00	12.20	6	133	4.51%
2021/01/04	2	12.20	15	12.32	12.35	-13	134	-9.68%
2020/12/31	6	12.05	10	12.15	12.30	-4	133	-3.00%
2020/12/30	0	0.00	28	12.25	12.20	-28	138	-20.29%
2020/12/29	0	0.00	40	12.07	12.05	-40	196	-20.35%
2020/12/25	0	0.00	5	12.00	11.95	-5	191	-2.61%
2020/12/24	0	0.00	11	11.98	11.90	-11	189	-5.80%
2020/12/23	0	0.00	2	11.75	11.75	-2	187	-1.07%
2020/12/22	5	11.75	5	11.95	11.85	0	191	0.00%
2020/12/18	5	11.65	0	0.00	11.75	5	193	2.58%
2020/12/17	5	11.70	5	11.85	11.70	0	194	0.00%
2020/12/16	5	11.70	3	11.65	11.70	2	196	1.02%
2020/12/11	0	0.00	3	11.65	11.70	-3	196	-1.52%
2020/12/09	3	11.77	0	0.00	11.65	3	198	1.51%
2020/12/07	46	11.98	15	12.50	12.00	31	200	15.48%
2020/12/04	8	11.92	6	11.98	12.00	2	195	1.02%
2020/12/02	0	0.00	2	11.70	11.65	-2	189	-1.06%
2020/11/27	6	11.35	0	0.00	11.50	6	190	3.15%
2020/11/24	6	11.40	0	0.00	11.35	6	194	3.08%
2020/11/23	6	11.35	20	11.40	11.45	-14	194	-7.18%
2020/11/20	2	11.48	0	0.00	11.50	2	196	1.02%
2020/11/19	0	0.00	5	11.45	11.50	-5	201	-2.48%
2020/11/18	5	11.35	0	0.00	11.40	5	201	2.48%
2020/11/17	6	11.35	0	0.00	11.45	6	203	2.95%
2020/11/13	5	11.30	0	0.00	11.55	5	217	2.30%
2020/11/11	0.1	11.65	0	0.00	11.40	0.1	219	0.04%
2020/10/27	0	11.30	0	11.30	11.70	0	344	0.00%
2020/10/08	6	11.83	0	0.00	11.85	6	430	1.39%
2020/10/07	24	11.80	4	11.91	11.95	20	430	4.64%
2020/10/06	77	12.26	29	12.44	12.05	48	424	11.30%
2020/10/05	1	11.60	0	0.00	11.75	1	366	0.27%
2020/09/24	8	11.25	0	0.00	11.70	8	412	1.94%
2020/09/22	2	11.60	4	11.68	11.75	-2	418	-0.48%
2020/09/21	1	11.85	0	0.00	11.85	1	418	0.24%
2020/09/17	2	11.90	0	0.00	11.90	2	421	0.47%
2020/09/15	1	12.00	0	0.00	12.00	1	424	0.24%
2020/09/10	2	11.85	0	0.00	11.75	2	419	0.48%
2020/09/04	0	0.00	6	11.75	12.00	-6	422	-1.42%
2020/09/01	0	0.00	1	11.80	11.85	-1	461	-0.22%
2020/08/31	0	0.00	53	11.84	11.85	-53	460	-11.51%
2020/08/28	0	0.00	4	11.90	11.95	-4	460	-0.87%
2020/08/27	7	11.85	0	0.00	11.95	7	461	1.52%
2020/08/26	46	11.84	0	0.00	11.85	46	461	9.96%
2020/08/21	5	11.90	10	11.90	11.95	-5	463	-1.08%
2020/08/20	15	12.10	20	11.88	11.85	-5	463	-1.08%
2020/08/19	12	12.28	13	12.33	12.45	-1	458	-0.22%
2020/08/18	12	12.62	0	0.00	12.55	12	451	2.66%
2020/08/17	4	12.41	2	12.50	12.60	2	453	0.44%
2020/08/14	9	12.39	13	12.57	12.40	-4	454	-0.88%
2020/08/13	0	0.00	44	12.35	12.45	-44	449	-9.78%
2020/08/12	14	12.23	38	12.38	12.45	-24	445	-5.38%
2020/08/11	3	12.45	0	0.00	12.55	3	441	0.68%
2020/08/10	23	12.58	201	12.64	12.70	-178	439	-40.52%	大賣/鉅額交易
2020/08/07	0	0.00	34	12.94	12.85	-34	435	-7.82%
2020/08/06	67	13.15	12	13.13	12.95	55	439	12.52%
2020/08/05	6	13.46	33	13.44	13.40	-27	434	-6.22%
2020/08/04	34	13.43	47	13.26	13.20	-13	435	-2.99%
2020/08/03	56	12.65	6	12.70	12.70	50	403	12.39%
2020/07/31	37	12.53	23	12.76	12.55	14	417	3.35%
2020/07/30	2	12.30	43	12.20	12.40	-41	402	-10.19%
2020/07/29	6	11.53	4	11.60	11.60	2	387	0.52%
2020/07/28	8	11.44	10	11.25	11.40	-2	388	-0.51%
2020/07/27	37	11.65	9	11.52	11.50	28	396	7.06%
2020/07/24	3	11.85	3	11.80	11.80	0	397	0.00%
2020/07/23	2	11.90	12	12.04	12.00	-10	402	-2.49%
2020/07/21	1	11.80	5	11.75	11.85	-4	412	-0.97%
2020/07/20	3	11.60	50	11.57	11.75	-47	413	-11.37%
2020/07/17	10	11.83	1	11.70	11.60	9	411	2.18%
2020/07/16	89	11.97	59	12.00	11.85	30	416	7.21%
2020/07/15	34	12.19	42	12.35	12.15	-8	417	-1.91%
2020/07/13	0	0.00	8	12.05	12.05	-8	419	-1.91%
2020/07/10	30	12.07	2	12.05	11.90	28	422	6.62%
2020/07/09	10	12.20	20	12.28	12.25	-10	438	-2.28%
2020/07/08	0	0.00	1	12.10	12.15	-1	437	-0.23%
2020/07/07	20	12.15	23	12.05	11.95	-3	450	-0.67%
2020/07/06	60	12.20	20	12.27	12.20	40	449	8.90%
2020/07/03	136	11.98	16	12.05	12.05	120	443	27.03%	大買/鉅額交易
2020/07/02	76	11.86	0.5	11.80	11.90	75.5	437	17.26%
2020/07/01	25	11.81	3	11.80	11.80	22	430	5.11%
2020/06/30	5	11.60	1	11.55	11.60	4	427	0.93%
2020/06/29	11	11.58	3.3	11.48	11.55	7.7	432	1.78%
2020/06/24	2	11.75	1	11.80	11.60	1	431	0.23%
2020/06/19	1	11.70	0	0.00	11.55	1	436	0.23%
2020/06/16	4	11.40	220	11.45	11.50	-216	444	-48.65%	大賣/鉅額交易
2020/06/15	0	0.00	15	11.45	11.40	-15	451	-3.33%
2020/06/12	13	11.40	1	11.35	11.50	12	453	2.64%
2020/06/11	53	11.61	2	11.55	11.60	51	459	11.11%
2020/06/10	121	11.86	0	0.00	11.85	121	463	26.10%	大買/鉅額交易
2020/06/09	5	11.62	28	11.97	12.00	-23	471	-4.88%
2020/06/08	15	11.73	0	0.00	11.75	15	447	3.35%
2020/06/05	58	11.67	3	11.65	11.75	55	458	12.00%
2020/06/04	1	11.65	0	0.00	11.70	1	462	0.22%
2020/06/03	12	11.61	1	11.70	11.75	11	481	2.28%
2020/06/02	11	11.60	0	0.00	11.65	11	495	2.22%
2020/06/01	5	11.40	2	11.50	11.55	3	500	0.60%
2020/05/29	2	11.35	0	0.00	11.30	2	500	0.40%
2020/05/27	5	11.59	0	0.00	11.55	5	514	0.97%
2020/05/26	3	11.60	0	0.00	11.60	3	523	0.57%
2020/05/25	0	0.00	20	11.75	11.75	-20	534	-3.74%
2020/05/21	22	11.88	0	0.00	11.85	22	548	4.01%
2020/05/19	0	0.00	5	11.90	11.80	-5	619	-0.81%
2020/05/18	1	11.80	1	12.00	11.75	0	643	0.00%
2020/05/15	5	11.80	8	11.76	11.85	-3	648	-0.46%
2020/05/14	1	11.75	0	0.00	11.60	1	647	0.15%
2020/05/13	2	12.20	2	12.15	12.15	0	646	0.00%
2020/05/12	0	0.00	1.2	12.01	12.15	-1.2	659	-0.17%
2020/05/11	10	11.86	2	11.90	11.85	8	705	1.13%
2020/05/08	2	11.75	6	11.83	11.75	-4	697	-0.57%
2020/05/07	31	12.02	30	12.25	11.95	1	693	0.14%
2020/05/06	16	11.75	16	11.86	11.75	0	674	0.00%
2020/05/04	0	0.00	4	11.50	11.45	-4	673	-0.59%
2020/04/30	0	0.00	5	11.65	11.60	-5	676	-0.74%
2020/04/29	0	0.00	3	11.45	11.40	-3	677	-0.44%
2020/04/28	2	11.35	8	11.41	11.25	-6	684	-0.88%
2020/04/27	15.2	11.22	3	11.22	11.10	12.2	683	1.78%
2020/04/24	4	10.98	2	10.98	11.05	2	687	0.29%
2020/04/23	2	11.05	0	0.00	11.05	2	681	0.29%
2020/04/22	0	0.00	1	11.10	11.15	-1	682	-0.15%
2020/04/21	7	11.00	0	0.00	10.95	7	682	1.03%
2020/04/20	10	11.23	2	11.28	11.40	8	681	1.17%
2020/04/17	23	11.48	51	11.35	11.10	-28	674	-4.15%
2020/04/16	53	10.94	19	11.32	11.50	34	654	5.19%
2020/04/15	0	0.00	1	10.60	10.60	-1	634	-0.16%
2020/04/14	5	10.38	1	10.55	10.40	4	633	0.63%
2020/04/13	15	10.62	0	0.00	10.45	15	617	2.43%
2020/04/10	0	0.00	18	10.68	10.75	-18	620	-2.90%
2020/04/09	0	0.00	3	10.45	10.25	-3	624	-0.48%
2020/04/08	0	0.00	17	10.21	10.35	-17	621	-2.73%
2020/04/07	0	0.00	8	10.14	10.10	-8	610	-1.31%
2020/04/06	6	9.85	3	9.94	9.97	3	618	0.49%
2020/04/01	1	9.74	5	9.88	9.83	-4	637	-0.63%
2020/03/31	7	9.85	0	0.00	9.75	7	643	1.09%
2020/03/30	10	9.92	0	0.00	9.90	10	642	1.56%
2020/03/27	44	10.06	9	10.00	9.83	35	653	5.35%
2020/03/25	3	10.30	5	10.37	10.05	-2	666	-0.30%
2020/03/24	11	9.93	5	10.06	10.00	6	677	0.89%
2020/03/23	0	0.00	2	9.79	9.70	-2	683	-0.29%
2020/03/20	2	9.88	8	10.01	9.95	-6	724	-0.83%
2020/03/19	6	9.57	0	0.00	9.15	6	739	0.81%
2020/03/18	6	9.88	4	10.06	9.87	2	792	0.25%
2020/03/17	11	9.87	0	0.00	9.85	11	891	1.23%
2020/03/16	34	10.34	16	10.40	10.00	18	977	1.84%
2020/03/13	5	9.98	7	10.10	10.25	-2	1,068	-0.19%
2020/03/12	22	10.88	7	10.60	10.60	15	1,065	1.41%
2020/03/11	2	11.60	21	11.48	11.45	-19	1,070	-1.78%
2020/03/10	28	11.05	33	11.18	11.10	-5	1,105	-0.45%
2020/03/09	66	11.20	38	11.22	11.10	28	1,153	2.43%
2020/03/06	0	0.00	49	11.97	12.30	-49	1,207	-4.06%
2020/03/05	13	11.60	26	11.73	11.70	-13	1,263	-1.03%
2020/03/04	10	11.55	108	11.58	11.55	-98	1,269	-7.72%	大賣/
2020/03/03	12	11.69	115	11.73	11.65	-103	1,289	-7.99%	大賣/鉅額交易
2020/03/02	41	11.32	154	11.48	11.45	-113	1,410	-8.01%	大賣/鉅額交易
2020/02/27	42	11.62	216	11.61	11.40	-174	1,429	-12.17%	大賣/鉅額交易
2020/02/26	111	11.81	6	11.90	11.80	105	1,565	6.71%	大買/鉅額交易
2020/02/25	31	11.94	21	12.08	12.10	10	1,587	0.63%
2020/02/24	8	12.62	22	12.33	12.30	-14	1,669	-0.84%
2020/02/21	46	12.69	96	12.78	12.65	-50	1,662	-3.01%
2020/02/20	36	11.93	180	11.95	11.95	-144	1,593	-9.04%	大賣/鉅額交易
2020/02/19	26	12.07	182	12.15	12.00	-156	1,588	-9.82%	大賣/鉅額交易
2020/02/18	0	0.00	165	11.60	11.70	-165	1,563	-10.55%	大賣/鉅額交易
2020/02/17	7	11.60	0	0.00	11.55	7	1,566	0.45%
2020/02/14	4	11.65	0	0.00	11.70	4	1,564	0.26%
2020/02/13	6	11.74	2	11.95	11.60	4	1,560	0.26%
2020/02/12	41	11.51	19	12.01	12.00	22	1,542	1.43%
2020/02/11	0	0.00	14	11.49	11.30	-14	1,485	-0.94%
2020/02/07	26	11.57	11	11.50	11.45	15	1,484	1.01%
2020/02/06	10	11.80	49	11.71	11.95	-39	1,482	-2.63%
2020/02/05	8	11.53	3	11.68	11.60	5	1,479	0.34%
2020/02/03	97	11.14	15	10.93	10.90	82	1,493	5.49%
2020/01/31	232	12.04	0.1	12.10	11.95	231.9	1,490	15.55%	大買/鉅額交易
2020/01/30	28	12.51	0	0.00	12.30	28	1,482	1.89%
2020/01/20	50	13.39	81	13.61	13.65	-31	1,480	-2.09%
2020/01/17	17	13.26	0	0.00	13.20	17	1,472	1.15%
2020/01/16	73	13.22	54	13.25	13.25	19	1,470	1.29%
2020/01/15	20	13.20	18	13.25	13.35	2	1,466	0.14%
2020/01/14	36	13.53	39	13.55	13.40	-3	1,462	-0.21%
2020/01/13	9	13.34	2	13.43	13.45	7	1,457	0.48%
2020/01/10	59	13.41	0	0.00	13.45	59	1,456	4.05%
2020/01/09	70	13.39	15	13.49	13.45	55	1,458	3.77%
2020/01/08	102	13.30	9	13.42	13.20	93	1,458	6.38%	大買/
2020/01/07	61	13.72	3	13.78	13.60	58	1,454	3.99%
2020/01/06	4	14.10	30	14.05	14.00	-26	1,453	-1.79%
2020/01/03	116	14.63	293	14.56	14.40	-177	1,447	-12.23%	大買/大賣/鉅額交易
2020/01/02	2	14.55	15	14.67	14.65	-13	1,428	-0.91%
2019/12/31	11	14.41	5	14.50	14.40	6	1,427	0.42%
2019/12/30	26	14.68	72	14.66	14.55	-46	1,426	-3.22%
2019/12/27	82	14.47	351	14.48	14.80	-269	1,414	-19.01%	大賣/鉅額交易
2019/12/26	76	14.43	102	14.45	14.45	-26	1,393	-1.87%	大賣/
2019/12/25	26	14.25	102	14.22	14.25	-76	1,386	-5.48%	大賣/
2019/12/24	135	14.27	284	14.28	14.15	-149	1,381	-10.78%	大買/大賣/鉅額交易
2019/12/23	203	14.62	36	14.59	14.45	167	1,370	12.19%	大買/鉅額交易
2019/12/20	116	14.93	5	14.90	14.80	111	1,358	8.17%	大買/鉅額交易
2019/12/19	255	15.08	125	15.20	14.90	130	1,350	9.62%	大買/大賣/鉅額交易
2019/12/18	107	15.31	47	15.21	15.20	60	1,334	4.50%	大買/
2019/12/17	179	15.48	276	15.62	15.45	-97	1,324	-7.32%	大買/大賣/
2019/12/16	212	15.38	68	15.28	15.20	144	1,282	11.24%	大買/鉅額交易
2019/12/13	106	15.66	110	15.74	15.65	-4	1,265	-0.32%	大買/大賣/
2019/12/12	483	15.92	562	15.81	15.60	-79	1,201	-6.58%	大買/大賣/
2019/12/11	292	15.81	274	15.88	16.10	18	1,098	1.64%	大買/大賣/
2019/12/10	146	15.64	180	15.66	15.85	-34	1,005	-3.38%	大買/大賣/
2019/12/09	5	15.35	60	15.19	15.10	-55	906	-6.07%
2019/12/06	183	15.60	29	15.50	15.40	154	896	17.18%	大買/鉅額交易
2019/12/05	103.6	15.76	112.2	15.98	15.95	-8.6	877	-0.98%	大買/大賣/
2019/12/04	355	15.94	184	15.70	15.75	171	829	20.61%	大買/大賣/鉅額交易
2019/12/03	484	15.37	592	15.43	16.00	-108	774	-13.95%	大買/大賣/鉅額交易
2019/12/02	194	15.23	178	15.56	15.70	16	699	2.29%	大買/大賣/
2019/11/29	106	14.45	133	14.63	14.80	-27	627	-4.31%	大買/大賣/
2019/11/28	73	14.46	105	14.51	14.30	-32	614	-5.21%	大賣/
2019/11/27	124	15.15	149.9	15.49	14.80	-25.9	591	-4.38%	大買/大賣/
2019/11/26	109	14.84	85	14.60	15.00	24	460	5.21%	大買/
2019/11/25	188	15.09	638.3	15.02	15.10	-450.3	430	-104.69%	大買/大賣/鉅額交易
2019/11/22	41	13.77	30	14.16	14.30	11	282	3.89%
2019/11/21	128	13.48	77	13.56	14.15	51	246	20.71%	大買/
2019/11/20	0	0.00	16	13.24	13.00	-16	154	-10.34%
2019/11/19	0	0.00	5	13.10	12.95	-5	153	-3.26%
2019/11/18	16	12.75	0	0.00	12.95	16	154	10.33%
2019/11/14	48	12.67	0.4	12.95	12.95	47.6	155	30.69%
2019/11/12	39	12.71	0	0.00	12.75	39	145	26.86%
2019/11/11	43	12.76	6	12.80	12.65	37	143	25.70%
2019/11/08	33	12.99	0	0.00	13.00	33	142	23.10%
2019/11/07	11	12.99	0	0.00	13.05	11	141	7.79%
2019/11/06	45	13.14	10	13.15	13.10	35	138	25.22%
2019/11/05	10	13.25	31	13.28	13.30	-21	139	-15.05%
2019/11/04	17	13.38	63	13.31	13.25	-46	145	-31.53%
2019/11/01	0	0.00	10	13.40	13.70	-10	139	-7.14%
2019/10/31	26	13.69	1	13.60	13.50	25	130	19.18%
2019/10/30	14	12.99	59.8	13.08	13.25	-45.8	115	-39.69%
2019/10/29	0	0.00	18.5	12.90	12.85	-18.5	107	-17.18%
2019/10/28	0	0.00	16	12.97	12.85	-16	103	-15.41%
2019/10/25	4	12.75	29	12.75	12.70	-25	99	-25.15%
2019/10/24	0.1	12.70	10	12.70	12.70	-9.9	98	-10.09%
2019/10/23	0.1	12.60	67.1	12.61	12.70	-67	98	-68.30%
2019/10/22	10	12.60	25	12.60	12.65	-15	96	-15.52%
2019/10/18	0	0.00	1	12.70	12.65	-1	95	-1.05%
2019/10/17	1	12.45	0	0.00	12.70	1	94	1.06%
2019/10/16	2	12.55	0	0.00	12.55	2	90	2.20%
2019/10/09	21	12.60	21	12.60	12.55	0	81	-0.01%
2019/10/08	20	12.60	20	12.60	12.45	0	78	0.00%
2019/10/07	0.1	12.55	2	12.78	12.55	-1.9	76	-2.47%
2019/09/25	16	12.23	0	0.00	12.30	16	75	21.15%
2019/09/24	28.2	12.18	9	12.18	12.20	19.2	73	26.28%
2019/09/23	3	12.10	0	0.00	12.10	3	71	4.21%
2019/09/20	6	12.03	0	0.00	12.05	6	70	8.54%
2019/09/19	4	12.03	0	0.00	12.00	4	73	5.45%
2019/09/18	2	12.00	0	0.00	12.05	2	73	2.74%
2019/09/16	15	12.00	0	0.00	12.00	15	72	20.71%
2019/09/12	0	0.00	2	12.20	12.15	-2	71	-2.78%
2019/09/11	17	12.02	0	0.00	12.00	17	71	23.84%
2019/09/10	5	12.08	0	0.00	12.15	5	70	7.08%
2019/09/06	14	11.94	0	0.00	12.10	14	67	20.79%
2019/09/03	9	11.85	0	0.00	11.90	9	65	13.74%
2019/09/02	5	11.90	0	0.00	11.90	5	64	7.70%
2019/08/30	40	11.98	0	0.00	12.00	40	65	61.43%
2019/08/28	5	11.85	0	0.00	11.85	5	65	7.62%
2019/08/27	5	11.82	0	0.00	11.90	5	65	7.62%
2019/08/23	23	11.85	0	0.00	11.85	23	66	34.62%
2019/08/19	5	11.90	0	0.00	11.95	5	68	7.27%
2019/08/14	6	12.00	0	0.00	11.95	6	68	8.78%
2019/08/08	18	11.91	1	12.15	11.95	17	68	24.64%
2019/08/06	10	11.76	5	11.70	11.90	5	71	7.00%
2019/08/05	24	11.85	0	0.00	11.85	24	72	32.95%
2019/08/02	25	11.96	0	0.00	12.10	25	72	34.32%
2019/07/31	0	0.00	7	12.05	12.15	-7	72	-9.70%
2019/07/30	42	12.02	7	12.14	12.10	35	73	47.87%
2019/07/29	12	12.47	1	12.30	12.30	11	72	15.20%
2019/07/26	2	12.15	0	0.00	12.05	2	64	3.09%
2019/07/24	21	11.85	20	11.85	11.85	1	65	1.53%
2019/07/23	51	11.90	60	11.90	11.90	-9	67	-13.39%
2019/07/19	10	11.90	0	0.00	11.90	10	68	14.67%
2019/07/18	22	11.90	0	0.00	11.90	22	69	31.71%
2019/07/17	9	11.85	0	0.00	11.95	9	69	13.03%
2019/07/16	36	11.90	0	0.00	12.00	36	70	51.25%
2019/07/15	41	11.90	20	11.90	11.95	21	71	29.39%
2019/07/12	2	11.90	0	0.00	11.95	2	78	2.55%
2019/07/11	8	11.90	0	0.00	11.95	8	129	6.18%
2019/07/09	4	12.16	0	0.00	12.15	4	131	3.05%
2019/07/08	11	12.31	0	0.00	12.30	11	133	8.27%
2019/07/05	29	12.44	0	0.00	12.40	29	133	21.66%
2019/07/04	22	12.32	0	0.00	12.35	22	135	16.19%
2019/07/03	38	12.07	0	0.00	12.25	38	138	27.36%
2019/07/02	20	12.10	0	0.00	12.15	20	140	14.26%
2019/07/01	15	12.30	0	0.00	12.30	15	145	10.28%
2019/06/24	16	12.10	0	0.00	12.15	16	213	7.50%
2019/06/20	11	12.05	0	0.00	12.15	11	237	4.64%
2019/06/19	2	12.00	0	0.00	12.05	2	243	0.82%
2019/06/17	1	12.10	0	0.00	12.10	1	263	0.38%
2019/06/14	8	11.99	0	0.00	11.95	8	270	2.96%
2019/06/13	4	11.95	0	0.00	12.00	4	271	1.47%
2019/06/11	1	12.25	0	0.00	12.15	1	275	0.36%
2019/06/10	7	12.13	0	0.00	12.10	7	277	2.52%
2019/06/06	28	12.03	0	0.00	12.05	28	280	9.98%
2019/06/05	53	12.13	0	0.00	12.15	53	288	18.38%
2019/06/04	0	0.00	6	12.10	12.10	-6	288	-2.08%
2019/05/31	20	12.20	16	12.23	12.20	4	292	1.37%
2019/05/30	4	12.36	0	0.00	12.40	4	294	1.36%
2019/05/27	24	11.98	0	0.00	12.00	24	307	7.80%
2019/05/24	25	11.97	0	0.00	12.10	25	318	7.84%
2019/05/23	4	11.90	0	0.00	11.95	4	321	1.25%
2019/05/22	20	12.00	0	0.00	12.05	20	326	6.13%
2019/05/21	6	12.05	0	0.00	12.10	6	326	1.84%
2019/05/17	50	12.15	56	12.15	12.10	-6	328	-1.82%
2019/05/16	55	12.00	0	0.00	12.10	55	328	16.73%
2019/05/15	26	11.99	0	0.00	11.95	26	329	7.88%
2019/05/14	41	11.85	1	11.95	11.90	40	329	12.13%
2019/05/10	7	12.42	0	0.00	12.35	7	325	2.15%
2019/05/09	2	12.58	1	12.55	12.50	1	325	0.31%
2019/05/08	1	12.65	1	12.60	12.65	0	325	0.00%
2019/05/06	0	0.00	16	12.45	12.50	-16	327	-4.88%
2019/05/03	1	12.60	2	12.65	12.70	-1	326	-0.31%
2019/05/02	21	12.50	2	12.50	12.50	19	326	5.83%
2019/04/30	26	12.50	0	0.00	12.50	26	326	7.96%
2019/04/29	2	12.60	1	12.55	12.70	1	327	0.31%
2019/04/26	10	12.78	1	12.85	12.80	9	325	2.77%
2019/04/25	14	12.85	0	0.00	12.85	14	326	4.29%
2019/04/24	0	0.00	5	13.00	13.00	-5	324	-1.54%
2019/04/23	10	12.90	2	12.93	12.90	8	324	2.47%
2019/04/22	2	12.93	6	12.90	12.90	-4	324	-1.23%
2019/04/19	15	12.90	0	0.00	12.90	15	327	4.58%
2019/04/18	4	13.15	0	0.00	12.90	4	328	1.22%
2019/04/17	36	13.17	20	13.39	13.35	16	321	4.98%
2019/04/16	1	12.85	0	0.00	12.85	1	270	0.37%
2019/04/15	0	0.00	1	12.90	12.85	-1	270	-0.37%
2019/04/12	2	12.83	0	0.00	12.85	2	269	0.74%
2019/04/10	10	12.90	0	0.00	12.85	10	266	3.75%
2019/04/09	100	12.91	0	0.00	12.85	100	264	37.84%
2019/04/03	138	12.69	142	12.70	12.85	-4	259	-1.54%	大買/大賣/
2019/04/01	141	13.10	15	13.06	13.00	126	246	51.08%	大買/鉅額交易
2019/03/29	114	13.29	13	13.40	13.25	101	237	42.44%	大買/鉅額交易
2019/03/28	198	13.36	5	13.42	13.20	193	237	81.17%	大買/鉅額交易
2019/03/27	10	14.10	9	13.93	14.00	1	223	0.45%
2019/03/26	4	13.59	12	13.63	13.55	-8	203	-3.93%
2019/03/25	1	13.15	0	0.00	13.30	1	200	0.50%
2019/03/21	0	0.00	3	13.20	13.25	-3	189	-1.58%
2019/03/20	3	13.00	13	13.00	12.95	-10	172	-5.80%
2019/03/19	0	0.00	188	13.13	13.00	-188	175	-107.29%	大賣/鉅額交易
2019/03/15	4	12.85	0	0.00	12.95	4	170	2.34%
2019/03/13	0	0.00	103	13.05	13.05	-103	171	-60.09%	大賣/鉅額交易
2019/03/12	0	0.00	114	13.15	13.10	-114	170	-66.96%	大賣/鉅額交易
2019/03/11	61	12.63	12	12.70	13.20	49	168	29.06%
2019/03/08	30	12.80	10	12.80	12.80	20	163	12.20%
2019/03/04	70	13.01	1	13.15	13.25	69	160	42.92%
2019/02/26	89	12.99	1	12.85	13.00	88	152	57.78%
2019/02/25	16	12.60	7	12.92	13.00	9	146	6.13%
2019/02/22	25	12.49	0	0.00	12.50	25	136	18.37%
2019/02/21	140	12.50	1	12.60	12.60	139	135	102.89%	大買/鉅額交易
2019/02/20	10	12.30	0	0.00	12.35	10	131	7.62%
2019/02/18	1	12.40	0	0.00	12.45	1	139	0.71%
2019/02/14	0	0.00	1	12.20	12.35	-1	152	-0.66%
2019/02/11	0	0.00	1	12.05	12.00	-1	148	-0.67%
2019/01/22	2	12.05	0	0.00	12.00	2	148	1.35%
2019/01/17	1	12.00	1	12.20	12.05	0	147	0.00%
2019/01/11	0	0.00	1	12.50	12.25	-1	145	-0.69%
2019/01/10	1	12.40	0	0.00	12.45	1	141	0.71%
2019/01/09	0	0.00	2	12.20	12.15	-2	138	-1.44%
2019/01/08	0	0.00	1	12.10	12.10	-1	139	-0.72%
2018/12/27	0	0.00	1	12.20	12.10	-1	148	-0.67%
2018/12/25	1	12.00	0	0.00	12.00	1	149	0.67%
2018/12/24	0	0.00	1.2	12.35	12.35	-1.2	147	-0.79%
2018/12/22	0	0.00	1	12.20	12.10	-1	145	-0.69%
2018/12/21	1	12.00	1	12.20	12.00	0	144	0.00%
2018/12/19	1	12.75	1	12.65	12.55	0	132	0.00%
2018/12/18	6	12.84	7	12.81	12.60	-1	130	-0.77%
2018/12/12	0	0.00	1	12.45	12.70	-1	116	-0.86%
2018/12/07	5	12.40	1	12.20	12.40	4	120	3.33%
2018/12/06	1	12.00	0	0.00	12.00	1	117	0.85%
2018/12/03	0	0.00	1	12.30	12.25	-1	120	-0.83%
2018/11/23	0	0.00	2	12.05	12.00	-2	139	-1.44%
2018/11/22	0	0.00	8	12.20	12.20	-8	160	-5.00%
2018/11/16	11	12.33	0	0.00	12.20	11	315	3.49%
2018/11/15	1	12.00	1	12.20	12.25	0	315	0.00%
2018/11/14	0	0.00	11	12.25	12.45	-11	311	-3.54%
2018/11/06	0	0.00	1	11.10	10.90	-1	336	-0.30%
2018/11/01	0	0.00	4	10.80	10.65	-4	341	-1.17%
2018/10/17	1	10.90	1	11.15	11.00	0	342	0.00%
2018/10/16	1	10.95	1	11.15	10.90	0	343	0.00%
2018/10/11	1	11.00	0	0.00	10.45	1	343	0.29%
2018/10/09	0	0.00	3	11.60	11.50	-3	336	-0.89%
2018/10/08	4	11.45	4	11.50	11.40	0	338	0.00%
2018/10/05	4	11.40	3	11.50	11.65	1	338	0.30%
2018/10/03	0	0.00	3	11.90	11.65	-3	339	-0.88%
2018/09/25	6	11.80	0	0.00	11.90	6	347	1.73%
2018/09/21	1	12.00	1	12.40	11.95	0	354	0.00%
2018/09/19	1	12.00	1	12.20	11.95	0	381	0.00%
2018/09/18	1	12.00	0	0.00	12.00	1	389	0.26%
2018/09/14	0	0.00	1	12.40	12.25	-1	390	-0.26%
2018/09/13	0	0.00	6	11.95	11.90	-6	385	-1.56%
2018/09/10	0	0.00	20	11.35	11.30	-20	383	-5.21%
2018/09/06	6	11.80	0	0.00	11.75	6	384	1.56%
2018/09/05	0	0.00	29	11.89	11.90	-29	397	-7.30%
2018/09/04	11	11.98	6	12.10	12.05	5	449	1.11%
2018/09/03	1	12.20	0	0.00	11.90	1	461	0.22%
2018/08/31	5	12.55	7	12.61	12.55	-2	454	-0.44%
2018/08/30	20	12.68	2	12.55	12.50	18	452	3.98%
2018/08/29	3	12.47	3	12.47	12.60	0	447	0.00%
2018/08/28	75	13.93	236	13.97	12.60	-161	429	-37.46%	大賣/鉅額交易
2018/08/27	184	13.32	40	13.04	13.35	144	317	45.42%	大買/鉅額交易
2018/08/23	2	12.05	0	0.00	12.00	2	274	0.73%
2018/08/20	0	0.00	5	11.80	11.90	-5	274	-1.82%
2018/08/16	8	12.05	3	11.88	11.85	5	268	1.86%
2018/08/15	4	12.43	1	12.05	12.20	3	259	1.15%
2018/08/14	15	12.36	4	11.90	12.50	11	249	4.40%
2018/08/13	5	11.82	1	11.80	11.90	4	240	1.66%
2018/07/12	0	0.00	2	11.40	11.40	-2	232	-0.86%
2018/07/03	0	0.00	2	11.30	11.20	-2	228	-0.88%
2018/07/02	0	0.00	8	11.84	11.55	-8	223	-3.58%
2018/06/29	18	12.16	10	12.10	12.00	8	217	3.67%
2018/06/28	0	0.00	3	11.75	11.75	-3	194	-1.54%
2018/06/26	8	11.43	4	11.50	11.45	4	185	2.15%
2018/06/14	10	11.40	0	0.00	11.40	10	189	5.28%
2018/06/13	23	12.22	0	0.00	11.95	23	187	12.26%
2018/06/12	6	12.39	10	12.62	12.00	-4	184	-2.17%
2018/06/07	0	0.00	2	11.00	11.05	-2	112	-1.78%
2018/06/05	2	10.80	2	11.00	10.80	0	112	0.00%
2018/06/01	0	0.00	3	10.50	10.70	-3	115	-2.60%
2018/05/31	0	0.00	2	10.50	10.50	-2	114	-1.75%
2018/05/30	5	10.30	0.1	10.10	10.20	4.9	111	4.40%
2018/05/28	2	10.80	6	10.63	10.60	-4	109	-3.64%
2018/05/22	2	10.00	0	0.00	10.05	2	106	1.87%
2018/05/15	3	10.37	68	10.49	10.15	-65	109	-59.50%
2018/05/14	4	10.75	6	10.87	10.75	-2	110	-1.82%
2018/05/11	3	10.85	1	11.10	10.80	2	110	1.81%
2018/05/03	2	10.90	10	10.80	10.85	-8	122	-6.52%
2018/04/27	0	0.00	7	11.20	11.05	-7	137	-5.09%
2018/04/26	2	11.00	0	0.00	11.00	2	139	1.43%
2018/04/16	4	11.75	2	11.75	11.70	2	167	1.19%
2018/04/09	0	0.00	10	11.45	11.45	-10	181	-5.51%
2018/04/03	4	11.60	0	0.00	11.65	4	182	2.19%
2018/04/02	68	11.79	0	0.00	11.75	68	182	37.21%
2018/03/27	1	11.65	0	0.00	11.70	1	183	0.55%
2018/03/23	1	11.35	0	0.00	11.30	1	181	0.55%
2018/03/22	4	11.50	0	0.00	11.55	4	182	2.20%
2018/03/16	0	0.00	4	12.15	11.90	-4	176	-2.27%
2018/03/12	1	11.80	1	11.70	11.75	0	181	0.00%
2018/03/09	0	0.00	1	11.80	11.65	-1	191	-0.52%
2018/03/01	1	11.50	0	0.00	11.40	1	409	0.24%
2018/02/21	3	11.20	0	0.00	11.55	3	417	0.72%
2018/02/12	0	0.00	5	11.21	11.15	-5	417	-1.20%
2018/02/08	3	10.75	0	0.00	10.75	3	414	0.72%
2018/02/06	7	11.03	0	0.00	10.60	7	413	1.69%
2018/01/30	0	0.00	2	11.95	11.85	-2	434	-0.46%
2018/01/29	5	12.05	0	0.00	12.00	5	434	1.15%
2018/01/26	2	12.00	4	11.95	12.00	-2	431	-0.46%
2018/01/25	1	11.95	1	12.05	12.00	0	430	0.00%
2018/01/23	2	11.70	0.2	11.70	11.80	1.8	418	0.43%
2018/01/22	0	0.00	5	11.80	11.80	-5	418	-1.20%
2018/01/19	0	0.00	13	12.00	11.80	-13	417	-3.11%
2018/01/18	0	0.00	2	11.95	11.95	-2	417	-0.48%
2018/01/17	16	12.03	2	12.05	11.80	14	414	3.38%
2018/01/15	15	11.68	0	0.00	11.70	15	489	3.06%
2018/01/12	2	11.60	4	11.64	11.65	-2	490	-0.41%
2018/01/04	2	11.70	0	0.00	11.80	2	494	0.40%
2018/01/02	0	0.00	1	11.20	11.15	-1	535	-0.19%